CMS Historical Prices

Summary

Key Stock Metrics

58.50

(July 8, 2024)

52-Week Low

76.45

(April 3, 2025)

52-Week High

76.45

(April 3, 2025)

All-Time High

72.28

(May 9, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-07-30	26.00	26.63	26.00	26.38	286000
1993-08-02	26.00	26.25	25.75	25.75	211500
1993-08-03	25.63	25.75	25.38	25.75	215200
1993-08-04	25.63	26.00	25.63	26.00	250400
1993-08-05	25.88	26.25	25.88	26.25	155100
1993-08-06	26.13	26.13	25.75	25.88	822200
1993-08-09	25.63	25.88	25.63	25.75	155300
1993-08-10	25.75	25.88	25.63	25.88	290200
1993-08-11	25.88	26.00	25.88	26.00	350200
1993-08-12	25.88	26.13	25.88	26.00	215500
1993-08-13	26.00	26.13	26.00	26.13	310200
1993-08-16	26.00	26.13	25.00	26.13	277000
1993-08-17	26.13	26.13	25.88	25.88	179000
1993-08-18	26.00	26.00	25.75	25.75	216600
1993-08-19	25.75	25.88	25.63	25.88	192100
1993-08-20	25.88	26.13	25.88	26.13	248300
1993-08-23	25.88	26.13	25.88	26.13	98500
1993-08-24	26.13	26.25	26.00	26.25	203100
1993-08-25	26.25	26.63	26.25	26.63	210300
1993-08-26	26.63	27.00	26.63	26.88	258100
1993-08-27	26.63	27.00	26.63	26.88	138800
1993-08-30	26.88	27.00	26.50	26.88	145700
1993-08-31	26.88	27.13	26.75	27.13	219600
1993-09-01	27.00	27.00	26.88	27.00	131500
1993-09-02	27.00	27.13	26.88	27.00	279500
1993-09-03	27.00	27.00	26.88	27.00	116800
1993-09-07	27.00	27.00	26.88	27.00	286400
1993-09-08	26.75	26.88	26.63	26.75	139300
1993-09-09	26.75	26.75	26.63	26.63	174100
1993-09-10	26.75	27.13	26.63	27.13	142500
1993-09-13	27.00	27.25	27.00	27.25	173700
1993-09-14	27.25	27.50	27.00	27.25	218100
1993-09-15	27.13	27.25	26.75	27.00	194200
1993-09-16	27.00	27.25	27.00	27.13	203100
1993-09-17	26.75	27.00	26.63	26.88	161200
1993-09-20	26.63	26.75	26.50	26.63	183200
1993-09-21	26.50	26.63	26.25	26.38	106400
1993-09-22	26.38	26.50	26.38	26.50	108300
1993-09-23	26.50	27.00	26.50	27.00	141800
1993-09-24	26.88	27.00	26.75	26.75	120800
1993-09-27	26.88	26.88	26.63	26.63	63700
1993-09-28	26.63	26.88	26.50	26.88	114400
1993-09-29	26.75	26.75	26.50	26.75	170400
1993-09-30	26.50	26.50	26.38	26.50	1334000
1993-10-01	26.38	26.50	26.25	26.38	374000
1993-10-04	26.38	26.63	26.25	26.50	210800
1993-10-05	26.63	26.63	26.50	26.63	185900
1993-10-06	26.63	26.63	26.25	26.38	149100
1993-10-07	26.25	26.25	25.75	25.75	234200
1993-10-08	25.88	26.38	25.75	26.38	118700
1993-10-11	26.13	26.50	26.00	26.00	68200
1993-10-12	26.13	26.38	26.00	26.38	130900
1993-10-13	26.25	26.38	25.38	25.88	473000
1993-10-14	25.75	26.50	25.75	26.00	262200
1993-10-15	26.13	26.38	26.13	26.25	92100
1993-10-18	26.38	26.88	26.38	26.88	187100
1993-10-19	26.88	26.88	26.50	26.63	202500
1993-10-20	26.88	27.13	26.75	27.13	195700
1993-10-21	27.00	27.13	26.88	27.00	226700
1993-10-22	26.50	26.88	26.38	26.38	211700
1993-10-25	26.63	26.75	26.38	26.38	146200
1993-10-26	26.13	26.38	26.13	26.38	99900
1993-10-27	26.63	26.75	26.38	26.75	88500
1993-10-28	26.75	26.75	26.38	26.50	106300
1993-10-29	26.50	26.50	26.25	26.38	72400
1993-11-01	26.38	26.38	26.00	26.13	77500
1993-11-02	26.13	26.50	25.63	25.88	184700
1993-11-03	25.75	25.75	23.75	23.75	260900
1993-11-04	23.88	24.25	23.00	23.75	527600
1993-11-05	23.63	24.50	23.50	24.25	191800
1993-11-08	24.25	24.75	24.25	24.63	160900
1993-11-09	24.75	25.75	24.75	25.25	220500
1993-11-10	25.00	25.25	24.88	25.00	76100
1993-11-11	25.00	25.13	24.50	24.75	219400
1993-11-12	24.63	24.75	24.50	24.50	104600
1993-11-15	24.38	24.63	23.75	23.88	98800
1993-11-16	23.63	24.38	23.63	24.25	126800
1993-11-17	24.50	24.75	24.25	24.25	107400
1993-11-18	24.63	24.63	24.25	24.63	197600
1993-11-19	24.50	24.75	24.38	24.50	211100
1993-11-22	24.38	24.63	24.38	24.50	192400
1993-11-23	24.88	25.25	24.75	24.75	105600
1993-11-24	24.88	25.50	24.88	25.50	174400
1993-11-26	25.63	26.00	25.50	25.63	57200
1993-11-29	25.75	26.25	25.75	26.13	178400
1993-11-30	25.88	26.00	25.00	25.25	555500
1993-12-01	25.25	25.38	24.75	25.38	90100
1993-12-02	25.38	25.50	25.00	25.13	80900
1993-12-03	25.13	25.25	24.75	25.25	101200
1993-12-06	25.13	25.38	25.13	25.13	100000
1993-12-07	25.00	25.13	24.75	24.88	96200
1993-12-08	24.75	25.00	24.63	24.88	122000
1993-12-09	24.88	24.88	24.50	24.50	100900
1993-12-10	24.25	24.88	24.25	24.75	76100
1993-12-13	24.75	24.88	24.25	24.25	140000
1993-12-14	24.38	24.88	24.25	24.88	201700
1993-12-15	24.75	24.88	24.38	24.50	144100
1993-12-16	24.63	25.00	24.63	24.75	66000
1993-12-17	24.75	25.13	24.75	25.13	93700
1993-12-20	25.00	25.50	25.00	25.13	85900
1993-12-21	25.13	25.13	24.63	24.75	60100
1993-12-22	24.63	24.88	24.63	24.88	139900
1993-12-23	24.75	25.25	24.75	25.25	57100
1993-12-27	25.25	25.50	25.25	25.25	147800
1993-12-28	25.13	25.25	25.00	25.13	41000
1993-12-29	25.00	25.13	25.00	25.13	111900
1993-12-30	25.13	25.25	24.75	25.25	119500
1993-12-31	25.13	25.25	24.88	25.13	79500
1994-01-03	24.88	25.00	24.63	24.88	130200
1994-01-04	24.75	25.00	24.63	24.88	74100
1994-01-05	25.00	25.00	24.25	24.88	120000
1994-01-06	24.88	24.88	24.38	24.63	72000
1994-01-07	24.63	25.00	24.38	24.88	111000
1994-01-10	24.63	24.88	24.50	24.75	122900
1994-01-11	24.38	24.38	24.00	24.25	174600
1994-01-12	24.25	24.38	23.88	24.13	242900
1994-01-13	24.13	24.38	24.00	24.00	141800
1994-01-14	24.00	24.00	23.63	23.75	99900
1994-01-17	23.75	24.00	23.75	23.75	58600
1994-01-18	23.88	24.00	23.38	23.50	109800
1994-01-19	23.50	23.50	23.00	23.38	84200
1994-01-20	23.25	23.63	23.13	23.50	334200
1994-01-21	23.50	23.50	23.00	23.00	312800
1994-01-24	22.75	23.75	22.50	22.75	231400
1994-01-25	22.63	22.63	22.38	22.63	501800
1994-01-26	22.63	23.50	22.63	23.38	294300
1994-01-27	23.50	24.38	23.50	24.00	143700
1994-01-28	24.13	24.88	24.13	24.38	546800
1994-01-31	24.38	24.75	24.13	24.25	92300
1994-02-01	24.38	24.38	24.00	24.00	653000
1994-02-02	24.00	24.25	23.50	24.25	201600
1994-02-03	24.00	24.25	23.88	24.13	289700
1994-02-04	24.13	24.25	23.38	23.38	133500
1994-02-07	23.13	23.25	23.00	23.25	180800
1994-02-08	23.13	23.25	23.00	23.25	165700
1994-02-09	23.13	23.50	23.13	23.38	76700
1994-02-10	23.50	23.50	23.00	23.00	166600
1994-02-11	22.88	23.00	22.63	22.63	112600
1994-02-14	22.75	23.13	22.63	23.00	596700
1994-02-15	23.13	23.63	23.13	23.38	312500
1994-02-16	23.38	23.38	22.63	22.88	242100
1994-02-17	23.00	23.50	22.63	22.75	416000
1994-02-18	22.88	22.88	22.63	22.75	120200
1994-02-22	22.63	23.25	22.50	23.00	183100
1994-02-23	23.13	23.13	22.38	22.63	103100
1994-02-24	22.38	22.50	22.00	22.25	249800
1994-02-25	22.38	22.88	22.25	22.88	128200
1994-02-28	22.88	23.00	22.75	22.75	63100
1994-03-01	22.63	23.00	22.50	23.00	359000
1994-03-02	22.75	23.00	22.50	23.00	287600
1994-03-03	22.75	23.38	22.75	22.88	681700
1994-03-04	22.75	22.88	22.25	22.25	385600
1994-03-07	22.38	22.75	22.13	22.75	313600
1994-03-08	22.75	22.88	22.50	22.63	60700
1994-03-09	22.88	23.25	22.88	22.88	258800
1994-03-10	23.00	23.13	22.75	22.88	251600
1994-03-11	22.88	23.00	22.25	23.00	1380500
1994-03-14	22.88	22.88	22.25	22.38	189600
1994-03-15	22.38	22.63	22.25	22.25	244600
1994-03-16	22.38	22.38	22.00	22.25	76100
1994-03-17	22.25	22.38	21.63	21.75	370400
1994-03-18	22.00	22.00	21.50	21.75	613700
1994-03-21	21.63	21.88	21.13	21.88	164100
1994-03-22	21.75	22.25	21.63	22.13	452100
1994-03-23	22.13	22.25	22.13	22.13	109100
1994-03-24	22.13	22.13	21.63	22.00	890200
1994-03-25	22.00	22.38	22.00	22.38	275700
1994-03-28	22.50	22.75	22.38	22.75	124600
1994-03-29	22.63	22.63	22.13	22.38	152200
1994-03-30	22.25	23.00	22.00	22.25	115900
1994-03-31	22.13	22.50	21.38	22.50	238700
1994-04-04	22.13	22.13	21.75	22.13	146200
1994-04-05	22.25	22.44	22.13	22.25	263400
1994-04-06	22.25	22.50	22.25	22.25	167400
1994-04-07	22.38	22.38	22.13	22.25	178100
1994-04-08	22.25	22.25	21.75	22.00	148200
1994-04-11	22.00	22.00	21.63	21.75	92900
1994-04-12	21.63	21.88	21.50	21.50	132300
1994-04-13	21.50	21.50	21.25	21.50	172200
1994-04-14	21.50	21.50	21.38	21.38	71100
1994-04-15	21.38	21.63	21.38	21.50	69100
1994-04-18	21.38	21.38	20.75	21.13	213800
1994-04-19	21.00	21.50	21.00	21.50	199400
1994-04-20	21.50	22.38	21.50	22.38	116800
1994-04-21	22.25	22.63	22.13	22.38	140800
1994-04-22	22.50	22.50	22.13	22.13	104600
1994-04-25	22.25	22.38	22.00	22.25	35300
1994-04-26	22.13	22.25	22.00	22.13	62500
1994-04-28	22.00	22.13	22.00	22.00	341400
1994-04-29	22.00	22.25	22.00	22.25	81100
1994-05-02	22.25	22.38	22.25	22.38	89800
1994-05-03	22.25	22.25	22.00	22.13	46200
1994-05-04	22.13	22.13	22.00	22.00	337500
1994-05-05	21.88	22.00	21.75	21.75	171200
1994-05-06	21.63	21.63	20.88	21.00	216900
1994-05-09	20.88	20.88	20.25	20.38	319000
1994-05-10	20.50	21.00	20.50	20.75	172900
1994-05-11	21.13	21.38	20.88	20.88	218100
1994-05-12	20.88	21.13	20.88	21.00	463400
1994-05-13	21.00	21.13	21.00	21.13	88000
1994-05-16	21.13	21.75	21.13	21.63	502900
1994-05-17	21.50	21.75	21.38	21.63	286300
1994-05-18	21.75	22.25	21.75	22.00	281400
1994-05-19	22.00	22.25	22.00	22.00	104500
1994-05-20	22.00	22.25	22.00	22.25	73500
1994-05-23	22.13	22.25	22.00	22.00	81900
1994-05-24	22.25	22.38	22.13	22.25	136400
1994-05-25	22.25	22.63	22.25	22.50	120300
1994-05-26	22.50	22.75	22.50	22.50	141500
1994-05-27	22.50	22.88	22.38	22.88	166100
1994-05-31	22.88	22.88	22.63	22.63	372400
1994-06-01	22.63	22.75	22.50	22.50	259700
1994-06-02	22.63	22.75	22.38	22.38	176300
1994-06-03	22.38	22.38	22.00	22.38	88300
1994-06-06	22.38	22.63	22.25	22.50	135000
1994-06-07	22.50	22.50	22.00	22.00	132400
1994-06-08	22.13	22.25	22.00	22.25	58700
1994-06-09	22.13	22.25	22.00	22.00	24700
1994-06-10	22.00	22.13	22.00	22.13	65600
1994-06-13	22.13	22.13	22.00	22.00	55800
1994-06-14	22.00	22.13	22.00	22.00	238900
1994-06-15	21.88	22.00	21.63	21.75	74900
1994-06-16	21.75	21.75	21.38	21.50	129100
1994-06-17	21.38	21.50	21.25	21.50	98200
1994-06-20	21.25	21.25	20.75	21.00	194900
1994-06-21	20.88	20.88	20.25	20.38	115300
1994-06-22	20.63	20.75	20.38	20.50	68800
1994-06-23	20.50	20.50	20.25	20.25	108600
1994-06-24	20.13	20.25	19.75	19.75	154300
1994-06-27	19.88	20.38	19.63	20.13	75500
1994-06-28	20.13	20.50	20.13	20.50	146000
1994-06-29	20.50	21.38	20.50	20.88	203400
1994-06-30	20.75	20.88	20.25	20.88	153000
1994-07-01	20.88	21.13	20.88	20.88	111100
1994-07-05	20.75	21.00	20.63	20.88	185300
1994-07-06	21.25	21.88	21.13	21.50	181100
1994-07-07	21.63	21.75	21.50	21.63	214300
1994-07-08	21.38	21.50	21.38	21.38	70500
1994-07-11	21.13	21.75	21.13	21.63	108500
1994-07-12	21.50	21.75	21.38	21.75	106800
1994-07-13	22.00	22.00	21.63	21.75	126200
1994-07-14	21.88	22.13	21.50	21.50	294300
1994-07-15	21.50	21.75	21.50	21.75	139300
1994-07-18	21.75	22.13	21.63	22.00	123200
1994-07-19	22.00	22.13	21.75	21.88	66800
1994-07-20	21.88	21.88	21.75	21.88	43200
1994-07-21	21.88	22.00	21.75	21.75	126900
1994-07-22	21.75	21.75	21.50	21.75	226000
1994-07-25	21.75	22.00	21.63	22.00	84000
1994-07-26	22.00	22.38	22.00	22.25	133000
1994-07-27	22.25	22.25	21.88	22.00	167300
1994-07-28	21.88	22.25	21.88	22.00	262200
1994-07-29	22.13	22.63	21.88	22.38	335200
1994-08-01	22.63	22.88	22.38	22.88	297800
1994-08-02	22.88	23.00	22.75	23.00	444600
1994-08-03	22.88	23.00	22.75	23.00	394300
1994-08-04	23.13	23.38	23.13	23.13	89500
1994-08-05	23.13	23.13	22.75	23.00	76900
1994-08-08	23.00	23.13	22.63	23.13	178300
1994-08-09	23.00	23.13	22.75	23.00	276500
1994-08-10	23.00	23.00	22.75	22.75	109200
1994-08-11	22.75	22.88	22.38	22.50	130900
1994-08-12	22.50	22.88	22.50	22.88	90800
1994-08-15	22.63	22.75	22.63	22.75	39200
1994-08-16	22.50	22.88	22.50	22.63	101600
1994-08-17	22.63	23.00	22.63	22.63	240000
1994-08-18	22.63	22.75	22.63	22.75	238400
1994-08-19	22.63	22.63	22.50	22.63	90200
1994-08-22	22.63	22.63	22.38	22.50	100800
1994-08-23	22.63	22.88	22.50	22.75	161900
1994-08-24	22.88	23.00	22.63	23.00	177000
1994-08-25	22.88	23.00	22.38	22.63	109700
1994-08-26	22.63	22.63	22.38	22.50	182300
1994-08-29	22.50	22.50	22.38	22.50	124900
1994-08-30	22.50	22.50	22.38	22.38	115500
1994-08-31	22.38	22.63	22.25	22.50	356900
1994-09-01	22.38	22.38	22.13	22.13	135300
1994-09-02	22.25	22.25	21.75	22.13	222300
1994-09-06	22.00	22.25	21.88	22.13	108200
1994-09-07	22.13	22.38	22.13	22.25	161900
1994-09-08	22.50	22.50	22.25	22.25	106500
1994-09-09	22.13	22.13	21.88	22.00	101200
1994-09-12	21.88	22.00	21.75	22.00	127800
1994-09-13	22.00	22.00	21.63	21.63	157100
1994-09-14	21.75	21.75	21.50	21.50	86100
1994-09-15	21.50	21.63	21.38	21.38	120000
1994-09-16	21.50	21.75	21.38	21.63	266700
1994-09-19	21.50	21.63	21.13	21.25	122900
1994-09-20	21.13	21.13	20.88	20.88	142600
1994-09-21	21.00	21.25	20.63	21.25	184700
1994-09-22	21.25	21.25	21.13	21.25	143000
1994-09-23	21.13	21.38	20.88	20.88	80200
1994-09-26	21.13	21.25	21.00	21.25	67400
1994-09-27	21.13	21.38	21.00	21.38	75600
1994-09-28	21.25	21.50	21.13	21.50	174600
1994-09-29	21.38	21.75	21.38	21.75	54300
1994-09-30	21.63	21.75	21.50	21.75	155300
1994-10-03	21.75	21.75	21.25	21.63	170100
1994-10-04	21.50	21.63	21.25	21.25	153400
1994-10-05	21.25	21.25	21.00	21.00	334600
1994-10-06	21.00	21.25	21.00	21.25	45600
1994-10-07	21.25	21.25	21.00	21.00	62700
1994-10-10	21.13	21.13	20.88	21.00	132800
1994-10-11	21.13	21.63	21.13	21.50	88000
1994-10-12	21.50	22.00	21.50	22.00	116800
1994-10-13	22.25	22.50	22.13	22.13	314500
1994-10-14	22.13	22.38	22.13	22.38	50800
1994-10-17	22.38	22.50	22.00	22.38	64500
1994-10-18	22.38	22.75	22.38	22.50	139900
1994-10-19	22.63	22.75	22.38	22.50	100600
1994-10-20	22.50	22.88	22.50	22.63	451100
1994-10-21	22.63	22.63	22.25	22.38	119600
1994-10-24	22.38	22.38	21.75	21.75	117600
1994-10-25	22.00	22.25	21.88	22.13	185500
1994-10-26	22.00	22.13	21.88	21.88	85300
1994-10-27	22.00	22.25	21.75	22.25	196200
1994-10-28	22.38	23.00	22.25	23.00	251200
1994-10-31	22.88	23.06	22.88	23.00	209200
1994-11-01	22.75	22.81	22.25	22.38	379100
1994-11-02	22.13	22.50	22.00	22.50	521800
1994-11-03	22.50	22.75	22.50	22.63	451400
1994-11-04	22.75	22.75	22.38	22.38	118300
1994-11-07	22.13	22.50	22.13	22.50	59300
1994-11-08	22.38	22.63	22.38	22.63	90900
1994-11-09	22.75	23.00	22.75	22.88	221700
1994-11-10	22.75	22.88	22.75	22.75	137900
1994-11-11	22.75	22.88	22.63	22.75	196600
1994-11-14	22.63	22.75	22.50	22.50	58200
1994-11-15	22.50	22.50	22.25	22.25	161900
1994-11-16	22.38	22.50	22.25	22.25	59100
1994-11-17	22.25	22.38	22.00	22.25	77100
1994-11-18	22.38	22.38	21.88	22.13	106300
1994-11-21	22.13	22.13	21.75	21.88	92700
1994-11-22	21.88	22.38	21.88	22.38	226100
1994-11-23	22.38	22.38	21.75	22.38	931900
1994-11-25	22.63	22.88	22.50	22.75	94900
1994-11-28	22.88	22.88	22.25	22.25	423000
1994-11-29	22.25	22.25	22.13	22.13	138800
1994-11-30	22.13	22.38	22.00	22.25	129100
1994-12-01	22.38	22.50	22.00	22.38	143500
1994-12-02	22.38	22.63	22.38	22.38	79700
1994-12-05	22.38	22.50	22.25	22.50	141800
1994-12-06	22.50	22.88	22.50	22.75	1113500
1994-12-07	22.50	22.75	22.38	22.63	129300
1994-12-08	22.75	23.00	22.63	22.88	215300
1994-12-09	22.75	23.00	22.50	22.88	110200
1994-12-12	23.00	23.25	22.75	23.13	52300
1994-12-13	23.00	23.13	22.75	22.88	198400
1994-12-14	22.75	23.00	22.50	23.00	263300
1994-12-15	22.88	23.13	22.75	23.00	216200
1994-12-16	22.75	23.13	22.75	23.00	207800
1994-12-19	23.00	23.13	22.63	22.63	117700
1994-12-20	22.50	22.75	22.50	22.75	147600
1994-12-21	22.75	23.00	22.63	22.75	148600
1994-12-22	22.75	22.88	22.63	22.88	104100
1994-12-23	22.75	23.00	22.75	22.88	39300
1994-12-27	22.88	23.13	22.88	23.00	60900
1994-12-28	23.00	23.13	23.00	23.00	114700
1994-12-29	23.13	23.25	23.00	23.00	232800
1994-12-30	22.88	23.00	22.88	22.88	116200
1995-01-03	23.00	23.00	22.75	22.88	128800
1995-01-04	22.88	23.00	22.88	22.88	72700
1995-01-05	22.88	23.00	22.88	22.88	98300
1995-01-06	22.88	23.13	22.75	22.88	211800
1995-01-09	22.88	23.38	22.88	23.25	164700
1995-01-10	23.25	23.25	23.00	23.13	245200
1995-01-11	23.25	23.38	23.00	23.00	162700
1995-01-12	23.00	23.13	23.00	23.13	209700
1995-01-13	23.25	23.38	23.00	23.38	116700
1995-01-16	23.25	23.75	23.25	23.63	319600
1995-01-17	23.50	23.75	23.50	23.75	92200
1995-01-18	23.63	23.88	23.50	23.75	155300
1995-01-19	23.63	23.88	23.50	23.63	159300
1995-01-20	23.63	23.63	23.25	23.38	162400
1995-01-23	23.13	23.25	23.00	23.25	56100
1995-01-24	23.13	23.50	23.13	23.38	61700
1995-01-25	23.38	23.38	23.25	23.38	51200
1995-01-26	23.38	23.50	23.25	23.50	200500
1995-01-27	23.50	23.75	23.38	23.63	462700
1995-01-30	23.63	23.63	23.50	23.50	172200
1995-01-31	23.38	23.75	23.38	23.50	231600
1995-02-01	23.50	23.88	23.50	23.88	574100
1995-02-02	23.63	23.88	23.63	23.75	227700
1995-02-03	23.75	24.13	23.75	24.00	252400
1995-02-06	23.88	24.13	23.88	24.13	69400
1995-02-07	24.00	24.25	24.00	24.25	79500
1995-02-08	24.50	24.63	24.00	24.13	153200
1995-02-09	24.13	24.38	24.00	24.13	255300
1995-02-10	24.00	24.38	24.00	24.25	62600
1995-02-13	24.25	24.50	24.13	24.25	52100
1995-02-14	24.25	24.50	24.25	24.38	197200
1995-02-15	24.25	24.75	24.25	24.75	232200
1995-02-16	24.75	24.75	24.50	24.63	372600
1995-02-17	24.63	24.75	24.38	24.63	246800
1995-02-21	24.63	24.75	24.50	24.50	166000
1995-02-22	24.50	24.63	24.38	24.38	433000
1995-02-23	24.50	24.50	24.13	24.38	337300
1995-02-24	24.38	24.38	23.88	24.00	862600
1995-02-27	24.00	24.00	23.88	23.88	240800
1995-02-28	23.88	24.00	23.75	24.00	225300
1995-03-01	24.00	24.00	23.75	23.88	98600
1995-03-02	23.75	23.75	23.50	23.50	76500
1995-03-03	23.50	23.50	23.25	23.25	61100
1995-03-06	23.13	23.25	22.88	23.25	110200
1995-03-07	23.13	23.25	23.00	23.13	312600
1995-03-08	23.13	23.38	23.13	23.25	190200
1995-03-09	23.25	23.38	23.13	23.13	51700
1995-03-10	23.25	23.25	23.13	23.13	236000
1995-03-13	23.00	23.25	23.00	23.13	235000
1995-03-14	23.50	23.50	23.00	23.25	776600
1995-03-15	23.25	23.25	23.00	23.25	93300
1995-03-16	23.13	23.50	23.13	23.25	135900
1995-03-17	23.13	23.50	23.00	23.13	102200
1995-03-20	23.00	23.00	22.88	22.88	186500
1995-03-21	22.88	23.00	22.63	22.63	241600
1995-03-22	22.75	22.88	22.63	22.75	164300
1995-03-23	22.63	22.75	22.63	22.63	83700
1995-03-24	22.75	22.88	22.63	22.75	248100
1995-03-27	23.00	23.13	22.88	22.88	89400
1995-03-28	22.75	22.88	22.63	22.88	102400
1995-03-29	22.75	22.88	22.75	22.75	165600
1995-03-30	23.13	23.25	23.13	23.25	296900
1995-03-31	23.13	23.38	23.00	23.38	93300
1995-04-03	23.25	23.38	23.13	23.38	91900
1995-04-04	23.63	24.13	23.50	24.13	155600
1995-04-05	24.00	24.25	24.00	24.25	98400
1995-04-06	24.25	24.25	23.88	23.88	64500
1995-04-07	23.88	23.88	23.63	23.63	34700
1995-04-10	23.63	23.75	23.50	23.50	52000
1995-04-11	23.75	23.75	23.50	23.50	174100
1995-04-12	23.50	23.63	23.38	23.63	28500
1995-04-13	23.63	23.88	23.63	23.88	39600
1995-04-17	23.88	24.13	23.63	23.88	375200
1995-04-18	23.88	24.00	23.63	23.75	292200
1995-04-19	23.50	23.75	22.50	23.50	52100
1995-04-20	23.75	23.75	23.50	23.50	60600
1995-04-21	23.50	23.63	23.38	23.50	194500
1995-04-24	23.50	23.63	23.25	23.25	85800
1995-04-25	23.38	23.38	23.13	23.25	118800
1995-04-26	23.38	23.50	23.25	23.25	67600
1995-04-27	23.38	23.75	23.25	23.25	261600
1995-04-28	23.38	23.38	23.25	23.25	115000
1995-05-01	23.25	23.38	23.13	23.25	111600
1995-05-02	23.00	23.13	22.75	22.88	328800
1995-05-03	22.88	23.00	22.88	23.00	508100
1995-05-04	23.00	23.38	22.88	23.13	161200
1995-05-05	23.13	23.38	23.00	23.25	111300
1995-05-08	23.25	23.38	23.00	23.25	172700
1995-05-09	23.13	23.38	23.13	23.25	132500
1995-05-10	23.25	23.50	23.13	23.13	183200
1995-05-11	23.13	23.13	23.00	23.00	46600
1995-05-12	22.75	22.88	22.63	22.63	311100
1995-05-15	22.75	22.88	22.63	22.75	142600
1995-05-16	22.88	23.13	22.75	22.88	271500
1995-05-17	23.00	23.13	22.88	23.13	128200
1995-05-18	23.13	23.13	22.75	22.75	244000
1995-05-19	22.63	22.88	22.63	22.75	98500
1995-05-22	23.00	23.00	22.88	22.88	346600
1995-05-23	23.00	23.00	22.88	23.00	187100
1995-05-24	23.00	23.38	23.00	23.25	107600
1995-05-25	23.38	23.75	23.25	23.63	211000
1995-05-26	23.75	23.75	23.50	23.63	241900
1995-05-30	23.88	24.00	23.75	24.00	210000
1995-05-31	23.88	24.13	23.88	24.13	330300
1995-06-01	24.25	24.38	24.00	24.38	108500
1995-06-02	24.25	24.88	24.25	24.75	244700
1995-06-05	25.00	25.38	24.88	25.25	422400
1995-06-06	25.13	25.25	25.00	25.00	373900
1995-06-07	25.00	25.00	24.75	24.75	381600
1995-06-08	24.75	24.88	24.63	24.63	189800
1995-06-09	24.63	24.63	24.38	24.50	267500
1995-06-12	24.38	24.75	24.38	24.63	76100
1995-06-13	24.75	24.75	24.50	24.50	35000
1995-06-14	24.63	24.75	24.50	24.50	43900
1995-06-15	24.50	24.63	24.50	24.50	41200
1995-06-16	24.50	24.63	24.50	24.63	79500
1995-06-19	24.50	24.63	24.50	24.63	110700
1995-06-20	24.50	24.75	24.50	24.63	77200
1995-06-21	24.63	24.75	24.50	24.75	116000
1995-06-22	24.63	25.13	24.50	25.13	90500
1995-06-23	25.13	25.38	25.00	25.00	143100
1995-06-26	24.88	25.13	24.75	24.75	105000
1995-06-27	25.00	25.13	24.75	24.75	172100
1995-06-28	24.63	24.75	24.50	24.63	738400
1995-06-29	24.88	24.88	24.63	24.75	293300
1995-06-30	24.63	24.75	24.50	24.50	471700
1995-07-03	24.63	24.75	24.50	24.63	29400
1995-07-05	24.88	24.88	24.63	24.63	171800
1995-07-06	24.63	24.75	24.63	24.63	155300
1995-07-07	24.50	24.75	24.50	24.63	155300
1995-07-10	24.50	24.63	24.38	24.38	122200
1995-07-11	24.38	24.50	23.13	24.25	129100
1995-07-12	24.13	24.25	24.00	24.13	329900
1995-07-13	24.13	24.50	24.13	24.50	294500
1995-07-14	24.38	24.50	24.38	24.50	33100
1995-07-17	24.38	24.63	24.38	24.50	219100
1995-07-18	24.75	24.75	24.50	24.63	126600
1995-07-19	24.63	24.63	24.25	24.25	99800
1995-07-20	24.25	24.50	24.13	24.25	203100
1995-07-21	24.38	24.50	24.25	24.50	182600
1995-07-24	24.38	24.75	24.38	24.75	247800
1995-07-25	24.63	24.88	24.63	24.75	163200
1995-07-26	24.75	24.88	24.63	24.75	138700
1995-07-27	24.63	24.88	24.63	24.88	140000
1995-07-28	24.75	24.88	24.63	24.88	65200
1995-07-31	24.75	25.25	24.75	25.00	176500
1995-08-01	24.88	25.00	24.75	24.88	101200
1995-08-02	24.88	25.13	24.88	24.88	77200
1995-08-03	25.00	25.00	24.75	25.00	53200
1995-08-04	24.88	25.00	24.75	24.88	558900
1995-08-07	24.75	25.00	24.75	24.88	580800
1995-08-08	25.00	25.13	24.88	25.00	95800
1995-08-09	25.00	25.13	25.00	25.13	133500
1995-08-10	25.00	25.13	24.88	24.88	301200
1995-08-11	24.88	25.00	24.75	24.88	200900
1995-08-14	24.88	24.88	24.63	24.75	150100
1995-08-15	24.75	24.75	24.63	24.63	118900
1995-08-16	24.63	24.88	24.50	24.88	207800
1995-08-17	24.88	25.13	24.75	25.13	109400
1995-08-18	25.13	25.38	25.00	25.25	79800
1995-08-21	25.25	25.38	25.25	25.38	73600
1995-08-22	25.13	25.25	25.13	25.25	166500
1995-08-23	25.25	25.25	24.75	24.88	87200
1995-08-24	24.88	25.00	24.63	24.75	126100
1995-08-25	24.75	24.88	24.75	24.88	59900
1995-08-28	24.88	25.00	24.75	25.00	154500
1995-08-29	24.88	24.88	24.75	24.75	97900
1995-08-30	24.75	24.88	24.50	24.50	455100
1995-08-31	24.63	24.63	24.38	24.63	74300
1995-09-01	24.50	24.88	24.50	24.63	82400
1995-09-05	24.75	24.75	24.63	24.75	82800
1995-09-06	24.75	24.75	24.50	24.50	92800
1995-09-07	24.38	24.50	24.13	24.25	118200
1995-09-08	24.38	24.38	24.13	24.38	200700
1995-09-11	24.63	25.50	24.63	25.00	327600
1995-09-12	25.25	25.50	25.13	25.25	349700
1995-09-13	25.38	25.38	24.63	24.63	154900
1995-09-14	24.75	25.50	24.75	25.38	154700
1995-09-15	25.25	25.75	25.25	25.75	392300
1995-09-18	25.63	26.00	25.63	25.88	277300
1995-09-19	25.75	25.88	25.50	25.50	93600
1995-09-20	25.63	25.88	25.63	25.75	144500
1995-09-21	25.75	25.88	25.63	25.63	57900
1995-09-22	25.63	25.75	25.50	25.75	200700
1995-09-25	25.88	26.00	25.75	25.88	172200
1995-09-26	25.75	26.13	25.75	26.00	123800
1995-09-27	25.88	26.25	25.75	26.25	203300
1995-09-28	26.25	26.38	26.13	26.25	95600
1995-09-29	26.38	26.38	26.25	26.25	93100
1995-10-02	26.38	26.38	26.00	26.25	87000
1995-10-03	26.00	26.38	26.00	26.38	182100
1995-10-04	26.25	26.63	26.25	26.50	130800
1995-10-05	26.38	26.63	26.38	26.63	100000
1995-10-06	26.50	27.00	26.50	27.00	145500
1995-10-09	26.75	26.88	26.63	26.63	233200
1995-10-10	26.63	26.75	26.50	26.75	91400
1995-10-11	26.75	26.88	26.63	26.75	168600
1995-10-12	26.63	27.00	26.63	26.88	171300
1995-10-13	27.00	27.38	26.88	27.25	728500
1995-10-16	27.00	27.38	27.00	27.38	82800
1995-10-17	27.13	27.38	27.13	27.25	128100
1995-10-18	27.38	27.38	27.25	27.25	134500
1995-10-19	27.25	27.38	27.25	27.25	108300
1995-10-20	27.25	27.38	27.13	27.13	398000
1995-10-23	27.13	27.38	27.13	27.13	166500
1995-10-24	27.25	27.38	27.13	27.13	117800
1995-10-25	27.25	27.38	27.13	27.38	74600
1995-10-26	27.50	27.88	27.50	27.75	123500
1995-10-27	27.63	27.81	27.63	27.75	321100
1995-10-30	27.63	28.00	27.63	28.00	186100
1995-10-31	27.88	27.88	27.63	27.63	71300
1995-11-01	27.75	27.75	27.38	27.50	95700
1995-11-02	27.63	27.75	27.38	27.50	83300
1995-11-03	27.50	27.88	27.50	27.75	844900
1995-11-06	27.50	27.75	27.38	27.50	434200
1995-11-07	27.63	27.75	27.38	27.63	425500
1995-11-08	27.63	27.75	27.38	27.50	22700
1995-11-09	27.50	27.63	27.25	27.38	67800
1995-11-10	27.25	27.38	27.00	27.25	174600
1995-11-13	27.13	27.50	26.88	27.38	167000
1995-11-14	27.25	27.38	27.13	27.13	63600
1995-11-15	27.13	27.25	27.13	27.25	281000
1995-11-16	27.25	27.75	27.25	27.50	339100
1995-11-17	27.50	27.63	27.38	27.38	149200
1995-11-20	27.25	27.38	27.13	27.25	171700
1995-11-21	27.13	27.25	26.88	26.88	90700
1995-11-22	27.00	27.13	26.88	27.00	83500
1995-11-24	26.88	27.63	26.88	27.50	50000
1995-11-27	27.50	27.63	27.38	27.50	125100
1995-11-28	27.38	27.50	27.38	27.50	136400
1995-11-29	27.38	27.38	27.25	27.38	37700
1995-11-30	27.25	27.38	27.13	27.25	75000
1995-12-01	27.38	27.50	27.25	27.38	115200
1995-12-04	27.25	27.75	27.25	27.63	231200
1995-12-05	27.63	27.88	27.63	27.75	125200
1995-12-06	27.88	28.13	27.75	28.00	329300
1995-12-07	28.00	28.13	28.00	28.13	196400
1995-12-08	28.00	28.13	27.88	28.13	183900
1995-12-11	27.88	28.13	27.88	28.00	102200
1995-12-12	28.00	28.13	28.00	28.00	174900
1995-12-13	28.13	28.25	28.00	28.25	203300
1995-12-14	28.13	28.38	28.13	28.25	214400
1995-12-15	28.13	28.50	28.13	28.50	341600
1995-12-18	28.38	28.63	28.25	28.50	166600
1995-12-19	28.63	29.63	28.50	29.50	153000
1995-12-20	29.50	29.50	29.00	29.13	229100
1995-12-21	29.13	29.38	29.00	29.38	75200
1995-12-22	29.25	29.75	29.25	29.75	323900
1995-12-26	29.63	29.75	29.63	29.75	104000
1995-12-27	29.63	30.00	29.63	29.88	188300
1995-12-28	29.75	30.00	29.75	29.88	116400
1995-12-29	29.88	29.88	29.75	29.88	99700
1996-01-02	29.88	30.25	29.63	30.00	105000
1996-01-03	30.50	30.50	29.88	30.13	306100
1996-01-04	30.13	30.13	29.75	29.88	151600
1996-01-05	29.88	30.00	29.75	29.88	122500
1996-01-08	29.88	30.25	29.88	30.13	28200
1996-01-09	30.13	30.25	29.88	30.25	91200
1996-01-10	29.88	30.00	29.50	29.50	187200
1996-01-11	29.50	29.75	29.38	29.63	204600
1996-01-12	29.50	29.63	29.38	29.50	61200
1996-01-15	29.50	29.63	29.38	29.50	139200
1996-01-16	29.63	29.88	29.63	29.88	100200
1996-01-17	30.00	30.75	30.00	30.75	324600
1996-01-18	30.63	30.75	30.50	30.50	262400
1996-01-19	30.50	30.63	30.38	30.50	136400
1996-01-22	30.38	30.44	30.13	30.13	208000
1996-01-23	30.13	30.38	30.00	30.38	91600
1996-01-24	30.25	30.63	30.25	30.38	222100
1996-01-25	30.25	30.50	30.25	30.50	115300
1996-01-26	30.38	30.63	30.25	30.50	117600
1996-01-29	30.63	30.88	30.50	30.63	184800
1996-01-30	30.63	31.00	30.38	31.00	121900
1996-01-31	31.00	31.13	30.75	31.13	248100
1996-02-01	30.88	31.00	30.75	30.88	118100
1996-02-02	31.00	31.00	30.63	30.75	162000
1996-02-05	30.63	31.25	30.63	31.25	618100
1996-02-06	30.88	31.50	30.88	31.38	616700
1996-02-07	31.25	31.50	31.00	31.38	595800
1996-02-08	31.38	31.63	31.25	31.63	88900
1996-02-09	31.63	31.75	31.38	31.38	88300
1996-02-12	31.38	31.75	31.38	31.75	106200
1996-02-13	31.63	31.88	31.50	31.88	184000
1996-02-14	31.75	31.88	31.75	31.88	271900
1996-02-15	31.75	31.88	31.75	31.75	81100
1996-02-16	31.75	31.88	31.13	31.63	129400
1996-02-20	31.50	31.50	30.88	30.88	311700
1996-02-21	30.88	30.88	30.38	30.75	203100
1996-02-22	30.75	31.00	30.75	31.00	70000
1996-02-23	31.13	31.13	30.88	31.13	83100
1996-02-26	31.00	31.00	30.50	30.50	144700
1996-02-27	30.50	30.88	30.25	30.88	585700
1996-02-28	31.00	31.25	30.75	30.75	211000
1996-02-29	30.63	30.88	30.38	30.38	424200
1996-03-01	30.63	30.63	30.38	30.50	154700
1996-03-04	30.38	30.63	30.38	30.50	151300
1996-03-05	30.38	30.38	30.13	30.13	165000
1996-03-06	30.00	30.25	29.88	30.00	392700
1996-03-07	29.88	30.13	29.75	30.13	84200
1996-03-08	29.63	29.63	28.75	29.00	300300
1996-03-11	29.00	29.25	28.63	29.13	236800
1996-03-12	29.00	29.00	28.13	28.75	198600
1996-03-13	28.88	29.00	28.38	28.50	157600
1996-03-14	28.63	29.13	28.25	28.25	94800
1996-03-15	28.13	28.63	27.81	28.50	218400
1996-03-18	28.88	29.88	28.88	29.50	323400
1996-03-19	29.38	29.75	29.25	29.75	193500
1996-03-20	29.75	30.25	29.63	30.00	506300
1996-03-21	29.88	30.00	29.88	29.88	98300
1996-03-22	29.88	30.25	29.88	30.00	372900
1996-03-25	30.13	30.13	29.75	29.75	103800
1996-03-26	29.75	29.88	29.50	29.63	170500
1996-03-27	29.75	30.38	29.75	30.13	249600
1996-03-28	30.00	30.00	29.63	29.75	153300
1996-03-29	29.75	29.75	29.25	29.50	221400
1996-04-01	29.63	30.13	29.50	30.13	111800
1996-04-02	30.13	30.38	30.00	30.25	64200
1996-04-03	30.13	30.38	30.00	30.25	73400
1996-04-04	30.13	30.13	29.75	29.88	89000
1996-04-08	29.63	29.63	28.38	28.63	71700
1996-04-09	28.88	29.13	28.75	29.13	302100
1996-04-10	29.00	29.00	28.75	28.75	257500
1996-04-11	28.75	28.75	28.50	28.63	87100
1996-04-12	28.75	29.25	28.63	29.13	219500
1996-04-15	29.25	29.25	29.00	29.00	47100
1996-04-16	29.25	29.38	29.13	29.38	62000
1996-04-17	29.25	29.25	28.88	28.88	74700
1996-04-18	29.13	29.13	29.00	29.13	85000
1996-04-19	29.13	29.13	28.88	29.13	50100
1996-04-22	29.00	29.13	29.00	29.00	73500
1996-04-23	28.88	28.88	28.75	28.88	108700
1996-04-24	28.88	29.00	28.75	28.88	75900
1996-04-25	28.75	28.88	28.63	28.88	114700
1996-04-26	28.88	29.13	28.75	29.00	102100
1996-04-29	29.00	29.13	28.88	29.00	44100
1996-04-30	29.13	29.38	29.00	29.13	84800
1996-05-01	29.13	29.13	29.00	29.00	157400
1996-05-02	29.00	29.00	28.38	28.63	124700
1996-05-03	28.63	28.88	28.39	28.75	776900
1996-05-06	28.50	28.63	28.25	28.50	272200
1996-05-07	28.38	28.50	28.00	28.50	321700
1996-05-08	28.63	28.75	28.38	28.63	1183400
1996-05-09	28.63	29.13	28.63	29.13	495500
1996-05-10	29.13	29.38	29.00	29.13	166000
1996-05-13	29.13	29.25	29.00	29.00	84700
1996-05-14	29.13	29.50	29.13	29.38	66000
1996-05-15	29.38	29.38	29.13	29.13	82900
1996-05-16	29.25	29.25	29.00	29.13	215900
1996-05-17	29.13	29.50	29.13	29.38	124900
1996-05-20	29.38	29.50	29.25	29.50	79400
1996-05-21	29.50	29.50	29.25	29.38	453500
1996-05-22	29.25	29.38	29.13	29.38	96300
1996-05-23	29.75	30.00	29.38	29.63	233800
1996-05-24	29.63	30.00	29.50	29.75	143300
1996-05-28	29.88	30.00	29.38	29.50	76400
1996-05-29	29.50	29.63	29.13	29.25	57000
1996-05-30	29.25	29.25	29.00	29.25	110300
1996-05-31	29.13	29.13	28.75	28.75	114300
1996-06-03	28.63	29.00	28.63	28.63	197700
1996-06-04	28.75	29.00	28.63	28.88	85300
1996-06-05	28.88	29.63	28.88	29.63	102300
1996-06-06	29.63	29.75	29.50	29.75	101300
1996-06-07	29.50	29.63	29.00	29.50	149900
1996-06-10	29.50	29.50	29.13	29.13	97300
1996-06-11	29.13	29.38	29.13	29.38	180600
1996-06-12	29.25	29.38	29.25	29.38	96300
1996-06-13	29.25	29.50	29.25	29.38	98100
1996-06-14	29.38	29.50	29.25	29.25	248900
1996-06-17	29.38	29.50	29.13	29.50	140100
1996-06-18	29.50	29.75	29.38	29.75	66900
1996-06-19	29.75	29.75	29.25	29.38	44600
1996-06-20	29.50	29.63	29.38	29.63	67200
1996-06-21	29.63	30.00	29.50	30.00	205800
1996-06-24	30.00	30.13	29.75	30.00	106300
1996-06-25	30.13	30.38	30.00	30.25	94900
1996-06-26	30.25	30.38	30.13	30.13	248700
1996-06-27	30.38	30.50	30.13	30.50	153400
1996-06-28	30.50	31.25	30.38	30.88	523900
1996-07-01	30.88	31.13	30.63	31.00	172300
1996-07-02	31.13	31.63	30.88	31.38	196300
1996-07-03	31.38	31.38	30.75	30.88	175600
1996-07-05	30.63	30.63	30.38	30.38	63300
1996-07-08	30.25	30.63	30.00	30.50	125100
1996-07-09	30.38	30.75	30.25	30.75	193300
1996-07-10	30.63	31.00	30.50	30.88	90200
1996-07-11	30.75	30.75	30.50	30.63	90800
1996-07-12	30.63	30.88	30.50	30.88	84300
1996-07-15	30.75	31.13	30.63	30.88	142400
1996-07-16	30.63	31.00	30.63	30.75	188000
1996-07-17	30.75	30.75	30.50	30.63	88800
1996-07-18	30.50	30.75	30.38	30.63	66100
1996-07-19	30.63	30.75	30.38	30.63	143800
1996-07-22	30.63	30.88	30.38	30.75	309700
1996-07-23	30.63	30.88	30.63	30.88	255600
1996-07-24	30.88	30.88	30.38	30.50	232700
1996-07-25	30.38	30.88	30.38	30.63	176400
1996-07-26	30.63	30.63	30.25	30.50	230800
1996-07-29	30.25	30.50	30.13	30.25	77600
1996-07-30	30.38	30.38	30.13	30.25	174000
1996-07-31	30.25	30.38	30.13	30.38	55400
1996-08-01	30.25	30.88	30.25	30.63	141900
1996-08-02	30.75	31.00	30.63	30.75	100300
1996-08-05	31.00	31.00	30.63	30.88	1312600
1996-08-06	30.63	30.88	30.50	30.88	371100
1996-08-07	30.88	31.00	30.63	31.00	296400
1996-08-08	30.88	31.00	30.75	31.00	55100
1996-08-09	31.13	31.13	30.63	30.63	76900
1996-08-12	30.75	30.88	30.50	30.75	51000
1996-08-13	30.75	30.75	30.50	30.75	44400
1996-08-14	30.63	30.88	30.63	30.88	78700
1996-08-15	30.63	30.88	30.63	30.88	37900
1996-08-16	30.88	31.13	30.88	31.00	37300
1996-08-19	31.00	31.00	30.75	30.75	29400
1996-08-20	30.75	31.00	30.50	30.88	355400
1996-08-21	30.75	30.88	30.63	30.88	44100
1996-08-22	30.75	30.88	30.63	30.63	231100
1996-08-23	30.75	30.75	30.63	30.63	165900
1996-08-26	30.50	30.50	30.13	30.13	199500
1996-08-27	30.13	30.38	30.13	30.13	117400
1996-08-28	30.38	30.38	29.88	30.00	108700
1996-08-29	30.00	30.25	30.00	30.00	57400
1996-08-30	30.00	30.00	29.75	29.88	51100
1996-09-03	29.75	30.00	29.50	29.88	83100
1996-09-04	29.88	29.88	29.63	29.63	102300
1996-09-05	29.50	29.63	29.00	29.25	101300
1996-09-06	29.13	29.38	29.13	29.13	71100
1996-09-09	29.25	29.38	29.00	29.13	104700
1996-09-10	29.13	29.25	29.00	29.25	33900
1996-09-11	29.13	29.25	29.00	29.00	38100
1996-09-12	29.25	29.38	29.00	29.00	136400
1996-09-13	29.13	29.25	29.00	29.00	63200
1996-09-16	29.13	29.38	29.00	29.38	91300
1996-09-17	29.25	29.50	29.13	29.50	201700
1996-09-18	29.38	29.75	29.38	29.38	79400
1996-09-19	29.38	29.88	29.38	29.88	167600
1996-09-20	29.88	29.88	29.63	29.75	434500
1996-09-23	29.63	29.63	29.50	29.63	245500
1996-09-24	29.50	29.63	29.38	29.50	203300
1996-09-25	29.50	29.88	29.38	29.88	494100
1996-09-26	30.00	30.13	29.88	30.00	210400
1996-09-27	30.13	30.13	29.75	29.88	238100
1996-09-30	29.88	30.63	29.88	30.13	310900
1996-10-01	30.13	30.50	30.13	30.50	264400
1996-10-02	30.50	30.75	30.50	30.75	127400
1996-10-03	30.63	30.75	30.50	30.50	220200
1996-10-04	30.63	31.00	30.25	30.88	542500
1996-10-07	30.88	30.88	30.50	30.63	53600
1996-10-08	30.63	30.88	30.63	30.63	163600
1996-10-09	30.75	30.75	30.38	30.50	70300
1996-10-10	30.50	30.63	30.38	30.63	54900
1996-10-11	30.75	31.00	30.63	31.00	152800
1996-10-14	30.88	31.00	30.75	30.75	214500
1996-10-15	31.00	31.00	30.63	30.63	85200
1996-10-16	30.63	30.63	30.38	30.50	102000
1996-10-17	30.50	31.00	30.50	31.00	149700
1996-10-18	30.88	31.00	30.75	30.88	128400
1996-10-21	30.88	31.13	30.88	30.88	80000
1996-10-22	30.88	31.00	30.88	31.00	82500
1996-10-23	31.00	31.25	31.00	31.25	219500
1996-10-24	31.13	31.25	31.00	31.13	111800
1996-10-25	30.88	31.13	30.88	31.00	159600
1996-10-28	31.00	31.25	31.00	31.13	173700
1996-10-29	31.25	31.75	31.00	31.63	113300
1996-10-30	31.75	32.13	31.63	32.00	107400
1996-10-31	32.00	32.00	31.63	31.63	172800
1996-11-01	31.63	31.63	31.00	31.50	130700
1996-11-04	31.63	31.75	31.38	31.50	177700
1996-11-05	31.75	31.88	31.63	31.88	2288300
1996-11-06	31.63	31.88	31.50	31.50	470800
1996-11-07	31.50	31.88	31.50	31.75	279800
1996-11-08	31.75	31.75	31.38	31.75	184100
1996-11-11	31.88	32.00	31.75	31.88	70200
1996-11-12	32.00	32.00	31.75	31.88	35900
1996-11-13	31.75	31.88	31.75	31.75	46100
1996-11-14	31.63	31.75	31.25	31.38	307300
1996-11-15	32.00	32.38	32.00	32.25	245500
1996-11-18	32.25	32.38	32.00	32.38	111000
1996-11-19	32.38	32.75	32.38	32.75	206400
1996-11-20	32.50	32.63	32.00	32.50	258200
1996-11-21	32.50	32.63	32.38	32.50	1046600
1996-11-22	32.38	32.63	32.38	32.50	101100
1996-11-25	32.50	32.75	32.38	32.75	148000
1996-11-26	32.63	32.88	32.38	32.63	184800
1996-11-27	32.75	32.75	32.63	32.75	117800
1996-11-29	32.75	32.75	32.38	32.50	350300
1996-12-02	32.25	32.75	32.00	32.75	175000
1996-12-03	32.75	33.25	32.75	32.88	143000
1996-12-04	33.00	33.00	32.63	33.00	113300
1996-12-05	33.00	33.00	32.50	32.50	152000
1996-12-06	32.00	32.63	31.75	32.38	303900
1996-12-09	32.38	32.88	32.38	32.75	166200
1996-12-10	32.50	32.63	32.38	32.50	142400
1996-12-11	32.13	32.25	31.88	31.88	118700
1996-12-12	32.13	32.13	31.38	31.38	129200
1996-12-13	31.38	31.38	30.75	31.25	168200
1996-12-16	31.25	31.63	31.13	31.63	141300
1996-12-17	31.63	32.13	31.38	32.13	130000
1996-12-18	32.13	32.38	31.88	32.00	239800
1996-12-19	32.25	32.63	32.00	32.63	447100
1996-12-20	33.13	33.13	32.63	32.75	280200
1996-12-23	32.88	33.13	32.75	33.00	134100
1996-12-24	33.13	33.38	33.13	33.38	158300
1996-12-26	33.38	33.38	33.00	33.38	73900
1996-12-27	33.38	33.50	33.25	33.38	143200
1996-12-30	33.38	33.63	33.25	33.63	317300
1996-12-31	33.63	33.75	33.50	33.63	459000
1997-01-02	33.63	33.63	33.00	33.25	298400
1997-01-03	33.38	33.38	33.00	33.38	575100
1997-01-06	33.38	33.63	33.38	33.50	220100
1997-01-07	33.38	33.63	33.38	33.63	257500
1997-01-08	33.63	33.75	33.38	33.50	89700
1997-01-09	33.50	33.75	33.38	33.75	92400
1997-01-10	33.50	33.75	33.38	33.50	140500
1997-01-13	33.63	33.88	33.50	33.88	90500
1997-01-14	33.75	33.88	33.38	33.38	428000
1997-01-15	33.13	33.38	33.00	33.25	209100
1997-01-16	33.25	33.88	33.13	33.88	253400
1997-01-17	33.88	33.88	33.38	33.38	65200
1997-01-20	33.38	33.75	33.38	33.75	168200
1997-01-21	33.63	33.75	33.38	33.75	110400
1997-01-22	33.63	33.75	33.50	33.63	262400
1997-01-23	33.88	34.50	33.75	34.13	248400
1997-01-24	34.00	34.25	33.63	33.63	187100
1997-01-27	33.75	33.75	33.50	33.63	71300
1997-01-28	33.75	34.00	33.63	33.75	75700
1997-01-29	33.75	33.75	33.50	33.63	210300
1997-01-30	33.63	33.88	33.50	33.50	965600
1997-01-31	33.25	33.63	33.25	33.50	339400
1997-02-03	33.50	33.63	33.38	33.63	160500
1997-02-04	33.63	33.63	33.38	33.38	209900
1997-02-05	33.38	33.38	32.50	32.75	337800
1997-02-06	32.50	33.00	32.50	32.75	99600
1997-02-07	32.75	33.13	32.63	32.63	324800
1997-02-10	32.63	33.88	32.50	33.13	189600
1997-02-11	33.00	33.25	33.00	33.13	72100
1997-02-12	33.13	33.25	33.00	33.25	54000
1997-02-13	33.13	33.63	33.13	33.63	372200
1997-02-14	33.63	33.63	33.25	33.25	69800
1997-02-18	33.25	33.50	33.25	33.38	56600
1997-02-19	33.38	33.88	33.38	33.75	188400
1997-02-20	33.50	33.63	33.38	33.50	112100
1997-02-21	33.50	33.63	33.13	33.25	130500
1997-02-24	33.25	33.63	33.13	33.63	382100
1997-02-25	33.63	33.63	33.13	33.25	179900
1997-02-26	33.25	33.25	32.63	32.75	294200
1997-02-27	32.75	33.00	32.25	32.25	109700
1997-02-28	32.38	32.75	32.38	32.75	220200
1997-03-03	32.63	32.75	32.50	32.75	156800
1997-03-04	32.88	33.13	32.63	32.75	157500
1997-03-05	32.75	33.00	32.75	32.88	119600
1997-03-06	32.88	33.13	32.88	32.88	267300
1997-03-07	32.75	32.88	32.13	32.38	612200
1997-03-10	32.25	32.63	32.25	32.38	187200
1997-03-11	32.38	32.50	32.13	32.38	47500
1997-03-12	32.13	32.25	31.88	32.00	94600
1997-03-13	31.88	31.88	31.50	31.63	167700
1997-03-14	31.88	32.00	31.75	31.75	132000
1997-03-17	31.63	32.38	31.63	32.25	349100
1997-03-18	32.25	32.75	32.25	32.50	656100
1997-03-19	32.50	32.88	32.50	32.88	292700
1997-03-20	32.88	33.00	32.63	32.75	467700
1997-03-21	32.75	33.00	32.63	32.88	173500
1997-03-24	32.88	33.00	32.63	32.63	292500
1997-03-25	32.63	33.19	32.63	32.75	141800
1997-03-26	32.88	33.00	32.75	33.00	172000
1997-03-27	33.00	33.00	32.63	32.88	216300
1997-03-31	32.88	33.13	32.75	32.88	513500
1997-04-01	32.88	32.88	32.50	32.50	197400
1997-04-02	32.50	32.50	32.25	32.38	57000
1997-04-03	32.25	32.38	31.75	31.88	193900
1997-04-04	31.75	31.88	31.63	31.75	77800
1997-04-07	32.00	32.00	31.75	31.88	50000
1997-04-08	31.75	32.00	31.63	31.88	340200
1997-04-09	31.88	31.88	31.63	31.75	135400
1997-04-10	31.75	32.25	31.63	32.00	172000
1997-04-11	31.88	32.13	31.75	32.00	158600
1997-04-14	31.88	32.00	31.88	32.00	192000
1997-04-15	32.00	32.13	32.00	32.13	99400
1997-04-16	32.13	32.13	31.88	31.88	236900
1997-04-17	32.00	32.13	31.88	32.00	46800
1997-04-18	32.00	32.00	31.88	32.00	151900
1997-04-21	32.00	32.63	32.00	32.38	333900
1997-04-22	32.63	32.75	32.50	32.63	288200
1997-04-23	32.63	32.63	32.50	32.50	65700
1997-04-24	32.50	32.63	32.13	32.13	182300
1997-04-25	32.00	32.00	31.75	31.88	60400
1997-04-28	31.75	32.25	31.75	32.25	195300
1997-04-29	32.38	32.63	32.13	32.13	158600
1997-04-30	32.00	32.00	31.63	31.75	1420700
1997-05-01	31.63	31.88	31.13	31.88	564900
1997-05-02	31.88	32.38	31.75	32.13	256000
1997-05-05	32.38	33.13	32.38	33.00	238400
1997-05-06	32.88	33.63	32.75	33.38	148600
1997-05-07	33.25	33.38	32.88	32.88	88500
1997-05-08	33.00	33.50	32.88	33.25	244800
1997-05-09	33.50	33.63	33.13	33.25	80400
1997-05-12	33.50	33.88	33.38	33.63	83500
1997-05-13	33.88	33.88	33.38	33.63	78600
1997-05-14	33.63	34.00	33.50	34.00	324300
1997-05-15	33.88	33.88	33.50	33.63	78700
1997-05-16	33.50	33.75	33.38	33.63	72100
1997-05-19	33.63	33.88	33.63	33.75	74400
1997-05-20	33.75	33.75	33.38	33.50	59900
1997-05-21	33.63	33.63	32.88	33.13	87300
1997-05-22	33.13	33.25	32.75	33.13	120400
1997-05-23	33.38	33.63	33.25	33.63	74200
1997-05-27	33.63	33.63	33.25	33.38	112600
1997-05-28	33.38	33.38	32.88	33.13	149200
1997-05-29	33.25	33.38	33.13	33.13	124200
1997-05-30	33.13	33.63	33.13	33.63	201100
1997-06-02	33.63	33.88	33.25	33.63	147400
1997-06-03	33.88	34.25	33.75	34.25	225700
1997-06-04	34.13	34.13	33.50	33.50	219000
1997-06-05	33.50	34.00	33.50	33.75	350600
1997-06-06	33.63	34.00	33.63	34.00	101200
1997-06-09	33.88	34.13	33.88	34.00	224800
1997-06-10	34.00	34.00	33.63	33.88	189700
1997-06-11	33.88	33.88	33.75	33.75	233600
1997-06-12	34.00	34.50	34.00	34.50	411400
1997-06-13	34.63	34.88	34.63	34.88	258100
1997-06-16	34.63	34.88	34.63	34.75	143900
1997-06-17	34.63	34.88	34.25	34.75	102900
1997-06-18	34.75	35.13	34.75	35.00	150900
1997-06-19	35.25	35.50	35.00	35.50	279900
1997-06-20	35.38	35.63	35.25	35.63	140900
1997-06-23	35.50	35.50	35.00	35.13	195000
1997-06-24	35.38	35.38	34.88	35.19	164000
1997-06-25	35.06	35.31	34.38	34.56	371300
1997-06-26	34.56	34.81	34.56	34.69	355400
1997-06-27	34.69	35.13	34.69	35.06	245000
1997-06-30	35.13	35.50	35.00	35.25	337700
1997-07-01	35.25	35.63	35.25	35.63	176600
1997-07-02	35.50	36.00	35.50	35.94	87300
1997-07-03	36.00	36.25	36.00	36.25	198100
1997-07-07	36.25	36.56	36.13	36.38	222300
1997-07-08	36.50	36.75	36.44	36.75	151200
1997-07-09	36.69	36.75	36.50	36.75	125500
1997-07-10	36.50	36.69	36.31	36.63	261600
1997-07-11	36.50	36.63	35.94	35.94	414400
1997-07-14	35.94	36.38	35.50	35.69	277800
1997-07-15	35.63	35.81	35.63	35.75	288400
1997-07-16	35.75	35.94	35.75	35.81	120200
1997-07-17	35.81	35.81	35.50	35.56	197700
1997-07-18	35.56	35.56	35.19	35.50	112100
1997-07-21	35.50	35.69	35.44	35.69	243400
1997-07-22	35.88	35.88	35.75	35.81	170400
1997-07-23	35.88	36.19	35.88	36.06	281200
1997-07-24	36.00	36.00	35.81	35.94	280700
1997-07-25	35.88	36.00	35.88	35.94	123000
1997-07-28	35.94	36.06	35.88	36.06	194900
1997-07-29	36.00	36.63	36.00	36.63	187400
1997-07-30	36.56	37.13	36.31	37.13	1653400
1997-07-31	37.00	37.06	36.88	37.00	441100
1997-08-01	37.00	37.00	36.44	36.56	82700
1997-08-04	36.56	36.63	36.13	36.19	150000
1997-08-05	36.25	36.63	36.25	36.25	191300
1997-08-06	36.44	36.50	36.31	36.38	161100
1997-08-07	36.38	36.44	36.00	36.00	75800
1997-08-08	35.50	35.69	35.31	35.44	310700
1997-08-11	35.44	35.50	35.25	35.50	185700
1997-08-12	35.56	36.00	35.56	35.75	225000
1997-08-13	35.75	35.81	35.25	35.25	536200
1997-08-14	35.44	35.44	35.25	35.31	737200
1997-08-15	35.31	35.31	35.06	35.06	225200
1997-08-18	35.25	35.25	34.88	35.06	304400
1997-08-19	35.13	35.63	35.13	35.63	384800
1997-08-20	35.63	35.69	35.38	35.44	95700
1997-08-21	35.44	35.50	35.13	35.31	52600
1997-08-22	35.25	35.69	35.19	35.38	390000
1997-08-25	35.38	35.38	35.06	35.38	118800
1997-08-26	35.38	35.50	35.31	35.44	90600
1997-08-27	35.50	35.63	35.31	35.50	65300
1997-08-28	35.44	35.69	35.31	35.69	68400
1997-08-29	35.63	35.94	35.56	35.94	157100
1997-09-02	35.94	36.63	35.88	36.50	206000
1997-09-03	36.25	36.44	36.13	36.19	133400
1997-09-04	36.06	36.25	36.06	36.19	71400
1997-09-05	36.06	36.31	36.00	36.00	62400
1997-09-08	36.00	36.06	35.56	35.69	162800
1997-09-09	35.69	36.38	35.63	36.19	185600
1997-09-10	36.25	36.75	36.00	36.50	110100
1997-09-11	36.44	36.44	36.06	36.31	146200
1997-09-12	36.38	37.13	36.31	37.13	163900
1997-09-15	37.00	37.44	37.00	37.38	196000
1997-09-16	37.56	37.75	37.50	37.69	169000
1997-09-17	37.50	37.56	37.19	37.44	130900
1997-09-18	37.44	37.69	37.31	37.44	79400
1997-09-19	37.63	37.75	37.50	37.75	198300
1997-09-22	37.81	38.06	37.75	37.94	123500
1997-09-23	37.69	37.75	37.13	37.19	157400
1997-09-24	37.19	37.25	37.00	37.00	206600
1997-09-25	37.25	37.31	36.94	36.94	205700
1997-09-26	37.06	37.06	36.56	36.69	139400
1997-09-29	36.75	36.75	36.56	36.56	122300
1997-09-30	36.38	37.00	36.38	37.00	252400
1997-10-01	36.88	37.00	36.75	36.81	587400
1997-10-02	36.69	37.06	36.69	37.06	144600
1997-10-03	37.25	37.88	37.19	37.31	392700
1997-10-06	37.38	37.81	37.13	37.63	205900
1997-10-07	37.50	37.88	37.19	37.88	236400
1997-10-08	37.94	37.94	37.13	37.38	104700
1997-10-09	37.13	37.56	37.00	37.56	515000
1997-10-10	37.38	37.69	37.25	37.50	300200
1997-10-13	37.56	37.75	37.56	37.75	53000
1997-10-14	37.75	37.88	37.75	37.88	111700
1997-10-15	37.88	38.13	37.88	37.94	210100
1997-10-16	38.00	38.19	37.88	38.00	99600
1997-10-17	37.88	37.94	37.50	37.75	255100
1997-10-20	37.50	37.94	37.44	37.75	200900
1997-10-21	37.88	38.00	37.81	37.94	109000
1997-10-22	37.75	37.88	37.50	37.63	405900
1997-10-23	37.19	37.38	36.88	36.88	129300
1997-10-24	37.00	37.56	36.94	37.50	239600
1997-10-27	37.25	37.56	36.81	36.88	240700
1997-10-28	36.38	37.00	35.69	36.94	343100
1997-10-29	36.88	36.94	36.69	36.81	104700
1997-10-30	36.38	36.69	36.25	36.38	103500
1997-10-31	36.13	36.81	36.13	36.50	193600
1997-11-03	36.75	37.25	36.75	37.06	211900
1997-11-04	37.06	37.38	36.88	37.19	75100
1997-11-05	37.25	37.44	36.75	36.81	63600
1997-11-06	36.81	36.81	36.19	36.25	76700
1997-11-07	36.00	36.31	35.94	36.13	56200
1997-11-10	36.25	36.56	36.19	36.44	57800
1997-11-11	36.44	36.63	36.38	36.50	52300
1997-11-12	36.25	37.13	36.13	37.06	87800
1997-11-13	37.06	37.56	36.94	37.50	270700
1997-11-14	37.06	37.25	36.81	36.94	245600
1997-11-17	37.00	37.56	37.00	37.25	186400
1997-11-18	36.81	37.13	36.81	36.88	202800
1997-11-19	36.75	37.13	36.75	36.94	98300
1997-11-20	37.19	37.50	37.00	37.19	320400
1997-11-21	37.06	37.94	37.06	37.56	506100
1997-11-24	37.63	38.13	37.44	38.13	431700
1997-11-25	38.13	39.00	38.13	38.88	255800
1997-11-26	38.81	39.19	38.81	39.00	230900
1997-11-28	38.94	39.56	38.94	39.38	83300
1997-12-01	39.00	39.81	39.00	39.50	366100
1997-12-02	39.50	39.50	39.25	39.50	102900
1997-12-03	39.25	39.31	39.00	39.13	117400
1997-12-04	39.13	39.13	38.75	38.88	178500
1997-12-05	38.63	39.06	38.56	38.94	259200
1997-12-08	38.75	39.00	38.50	39.00	1714900
1997-12-09	38.75	38.75	38.31	38.56	246600
1997-12-10	38.75	38.88	38.38	38.75	508700
1997-12-11	38.63	39.00	38.38	39.00	407000
1997-12-12	39.25	39.31	38.94	39.06	281400
1997-12-15	39.25	40.31	39.25	40.19	118400
1997-12-16	40.06	40.13	39.56	39.56	275500
1997-12-17	39.75	39.94	39.63	39.88	341800
1997-12-18	40.00	40.06	39.69	40.00	293600
1997-12-19	40.25	41.50	40.06	41.00	725000
1997-12-22	40.75	42.38	40.63	42.00	349000
1997-12-23	42.25	43.00	42.00	42.44	484200
1997-12-24	42.63	43.13	42.50	42.88	197400
1997-12-26	43.00	43.06	42.88	42.94	76900
1997-12-29	42.94	43.31	42.94	43.25	334200
1997-12-30	43.31	43.38	43.25	43.25	294300
1997-12-31	43.25	44.06	43.00	44.06	338000
1998-01-02	43.94	43.94	43.63	43.88	200700
1998-01-05	43.88	44.00	43.75	43.88	557300
1998-01-06	43.75	44.19	43.75	44.00	636200
1998-01-07	44.00	44.44	43.81	44.44	718800
1998-01-08	44.25	44.25	43.50	43.88	1678300
1998-01-09	44.00	44.13	43.75	43.94	369400
1998-01-12	43.94	44.06	43.56	43.94	479700
1998-01-13	44.00	44.06	43.88	44.00	368000
1998-01-14	44.00	44.00	43.75	43.94	306800
1998-01-15	43.88	43.94	43.63	43.69	220000
1998-01-16	43.69	44.31	43.69	43.75	433800
1998-01-20	43.88	44.31	43.81	44.00	225800
1998-01-21	43.75	44.13	43.69	44.13	301900
1998-01-22	44.00	44.25	43.94	44.19	355800
1998-01-23	44.19	44.19	43.75	43.81	131900
1998-01-26	43.75	43.94	43.63	43.81	122600
1998-01-27	43.69	43.81	43.50	43.50	219800
1998-01-28	43.75	44.19	43.63	43.69	268700
1998-01-29	43.50	43.69	43.19	43.25	449800
1998-01-30	43.13	43.13	42.56	42.56	158100
1998-02-02	42.81	42.94	42.81	42.88	130200
1998-02-03	42.88	42.88	42.50	42.63	213600
1998-02-04	42.63	42.69	42.25	42.25	201700
1998-02-05	42.25	42.44	41.88	41.94	323200
1998-02-06	41.94	42.75	41.94	42.44	525800
1998-02-09	42.69	43.00	42.38	42.88	562600
1998-02-10	43.00	43.00	42.75	42.94	206800
1998-02-11	42.94	43.00	42.50	42.81	268500
1998-02-12	42.94	43.19	42.81	43.19	163200
1998-02-13	43.25	43.25	42.88	43.13	119500
1998-02-17	43.25	43.31	42.94	42.94	286000
1998-02-18	42.94	43.25	42.75	42.94	404400
1998-02-19	43.06	43.13	42.94	42.94	213800
1998-02-20	43.00	43.25	42.88	43.13	166300
1998-02-23	44.00	44.00	43.44	43.56	147200
1998-02-24	43.50	43.56	43.00	43.31	184600
1998-02-25	43.19	44.00	43.19	43.69	238500
1998-02-26	43.63	44.19	43.63	44.19	183600
1998-02-27	44.25	44.25	44.13	44.25	167500
1998-03-02	44.25	44.50	44.13	44.31	185300
1998-03-03	44.44	44.75	44.38	44.69	279900
1998-03-04	44.69	44.75	44.31	44.50	94700
1998-03-05	44.25	44.25	44.00	44.13	248100
1998-03-06	44.13	44.13	43.75	44.00	214100
1998-03-09	43.88	44.13	43.75	44.13	106400
1998-03-10	44.13	44.94	44.13	44.75	86100
1998-03-11	45.00	45.00	44.50	44.81	130500
1998-03-12	44.81	44.81	44.19	44.63	120100
1998-03-13	44.63	44.94	44.56	44.88	110800
1998-03-16	45.00	45.00	44.44	44.69	316100
1998-03-17	44.69	44.75	44.44	44.75	197400
1998-03-18	44.63	44.81	44.63	44.81	149300
1998-03-19	44.88	45.31	44.88	45.31	340100
1998-03-20	45.38	46.13	45.31	45.94	573600
1998-03-23	45.94	46.56	45.94	46.25	166000
1998-03-24	46.19	46.50	45.63	46.00	127900
1998-03-25	46.19	47.06	46.19	47.00	451200
1998-03-26	47.00	47.00	46.31	46.31	174200
1998-03-27	46.38	46.69	46.13	46.44	182300
1998-03-30	46.38	46.44	46.25	46.44	132900
1998-03-31	46.50	47.31	46.50	46.94	622400
1998-04-01	47.06	47.06	46.25	46.31	469200
1998-04-02	46.38	47.00	46.31	46.94	291300
1998-04-03	46.94	46.94	46.56	46.75	102500
1998-04-06	46.88	47.19	46.31	46.44	195300
1998-04-07	46.63	46.63	46.00	46.19	150500
1998-04-08	46.06	46.50	45.88	46.50	121100
1998-04-09	46.44	46.69	46.31	46.50	140700
1998-04-13	46.44	46.88	45.44	45.75	231400
1998-04-14	45.81	46.50	45.75	46.31	79000
1998-04-15	46.31	46.38	45.81	46.25	132300
1998-04-16	46.13	46.13	45.56	45.88	283500
1998-04-17	45.63	46.31	45.63	46.25	125700
1998-04-20	46.19	46.50	45.50	45.63	335700
1998-04-21	45.00	45.06	44.63	45.00	573600
1998-04-22	45.00	45.00	44.19	44.50	148500
1998-04-23	44.50	44.50	43.63	43.88	195400
1998-04-24	43.88	43.88	43.63	43.75	323100
1998-04-27	43.50	43.63	43.06	43.44	379800
1998-04-28	43.44	43.50	43.38	43.38	280700
1998-04-29	43.38	43.63	43.31	43.56	316500
1998-04-30	43.50	44.00	43.50	43.69	1094800
1998-05-01	43.88	44.00	43.63	43.69	573100
1998-05-04	43.50	43.50	42.94	43.31	326400
1998-05-05	43.19	43.19	42.69	42.94	294100
1998-05-06	43.00	43.00	42.88	42.94	119600
1998-05-07	42.94	43.00	42.63	42.94	379600
1998-05-08	42.81	43.25	42.75	42.81	643800
1998-05-11	42.88	43.31	42.69	42.81	272500
1998-05-12	42.81	42.81	42.19	42.63	232900
1998-05-13	42.75	42.94	42.00	42.00	169200
1998-05-14	42.00	42.31	41.81	42.00	147400
1998-05-15	42.25	42.63	41.50	41.50	131100
1998-05-18	41.50	42.00	41.13	41.25	115900
1998-05-19	41.25	42.00	41.25	41.31	177500
1998-05-20	41.56	41.75	41.50	41.56	207200
1998-05-21	41.50	41.56	41.25	41.38	216400
1998-05-22	41.38	41.88	41.38	41.38	296200
1998-05-26	41.19	41.25	41.13	41.13	137500
1998-05-27	41.00	42.00	40.69	42.00	215100
1998-05-28	42.06	42.88	41.56	42.69	410300
1998-05-29	42.56	43.75	42.56	43.56	216000
1998-06-01	43.50	44.50	43.38	44.19	214700
1998-06-02	44.69	44.75	44.06	44.06	202200
1998-06-03	44.06	44.63	44.06	44.31	389000
1998-06-04	44.44	44.56	44.13	44.44	235400
1998-06-05	44.44	44.44	44.06	44.38	170600
1998-06-08	44.38	44.88	44.25	44.38	445600
1998-06-09	44.38	44.94	44.38	44.69	110000
1998-06-10	44.63	45.50	44.38	44.50	242900
1998-06-11	44.50	44.63	44.13	44.50	167300
1998-06-12	44.50	44.94	44.50	44.94	187900
1998-06-15	45.00	45.75	44.81	45.06	345200
1998-06-16	45.19	45.19	44.81	44.88	363800
1998-06-17	44.88	44.88	44.56	44.75	212900
1998-06-18	44.69	44.81	44.44	44.69	133600
1998-06-19	44.38	44.50	43.81	43.94	373000
1998-06-22	44.19	44.19	43.88	43.94	111800
1998-06-23	43.94	43.94	43.00	43.00	506100
1998-06-24	43.06	43.38	43.06	43.38	1102200
1998-06-25	43.50	43.81	43.00	43.19	355700
1998-06-26	43.38	43.44	42.88	43.31	616200
1998-06-29	44.00	44.31	43.88	44.19	204200
1998-06-30	44.13	44.38	44.00	44.00	249600
1998-07-01	44.13	44.56	44.13	44.56	125000
1998-07-02	44.63	44.75	44.19	44.50	107600
1998-07-06	44.69	44.69	44.38	44.69	181200
1998-07-07	44.63	44.69	44.19	44.25	128400
1998-07-08	44.31	44.31	44.19	44.19	80000
1998-07-09	44.31	44.31	44.00	44.06	104200
1998-07-10	43.81	44.31	43.25	44.19	282500
1998-07-13	44.13	44.19	43.56	43.56	173600
1998-07-14	43.56	43.94	43.50	43.94	410700
1998-07-15	43.69	43.69	43.19	43.38	178000
1998-07-16	43.50	43.88	43.38	43.75	122500
1998-07-17	43.94	44.00	43.69	43.88	199900
1998-07-20	44.00	44.00	43.63	43.75	95300
1998-07-21	43.75	43.81	43.38	43.56	153200
1998-07-22	43.50	43.69	43.38	43.63	207900
1998-07-23	43.56	43.75	43.13	43.38	209600
1998-07-24	43.50	43.50	43.25	43.31	132800
1998-07-27	43.25	43.56	43.19	43.50	328500
1998-07-28	43.38	43.50	42.94	42.94	225900
1998-07-29	43.13	43.19	42.63	42.63	47000
1998-07-30	42.56	43.25	42.56	43.13	197000
1998-07-31	43.00	43.13	42.19	42.19	1256200
1998-08-03	41.63	42.75	41.56	42.75	1056100
1998-08-04	42.75	43.00	41.75	41.81	380800
1998-08-05	41.75	42.19	41.50	41.94	280200
1998-08-06	41.75	41.94	41.50	41.63	69900
1998-08-07	41.75	42.25	41.69	42.25	131100
1998-08-10	42.00	42.31	41.69	42.31	201300
1998-08-11	42.38	42.38	41.50	41.94	211100
1998-08-12	41.81	43.31	41.81	43.19	378900
1998-08-13	42.94	43.13	42.44	42.50	187600
1998-08-14	42.50	43.06	42.19	42.44	374300
1998-08-17	42.44	42.88	42.19	42.75	251200
1998-08-18	43.00	43.06	42.69	42.81	199900
1998-08-19	42.56	42.63	41.75	42.38	686900
1998-08-20	42.38	42.56	42.00	42.38	262200
1998-08-21	42.38	43.38	41.88	43.25	222900
1998-08-24	43.00	43.81	43.00	43.81	284000
1998-08-25	43.88	44.13	43.63	44.13	393100
1998-08-26	43.63	44.13	43.63	44.13	774400
1998-08-27	43.88	43.88	43.56	43.69	393600
1998-08-28	43.69	43.75	43.06	43.38	847500
1998-08-31	43.50	43.56	42.31	42.31	396500
1998-09-01	42.38	42.50	41.63	42.31	517800
1998-09-02	42.44	42.44	42.00	42.06	211100
1998-09-03	41.63	42.25	41.19	41.63	326200
1998-09-04	41.63	41.63	39.81	40.75	503600
1998-09-08	40.63	41.25	40.50	41.06	461500
1998-09-09	41.06	41.13	40.13	40.44	460500
1998-09-10	40.38	40.38	39.50	39.88	591100
1998-09-11	39.88	39.94	38.75	39.00	844600
1998-09-14	39.50	39.50	39.06	39.25	694300
1998-09-15	39.44	40.19	39.38	40.13	386700
1998-09-16	40.25	41.13	40.25	40.94	470900
1998-09-17	40.75	41.81	40.63	41.81	614100
1998-09-18	41.94	42.44	41.94	42.25	255900
1998-09-21	42.25	42.38	41.88	42.19	124200
1998-09-22	42.13	43.13	41.75	42.38	320800
1998-09-23	42.25	42.56	41.63	42.00	192300
1998-09-24	42.00	42.19	41.88	42.00	393600
1998-09-25	42.00	42.63	41.88	42.13	136800
1998-09-28	42.38	42.75	42.25	42.25	235000
1998-09-29	42.31	43.00	42.00	43.00	201400
1998-09-30	42.81	43.56	42.50	43.56	285700
1998-10-01	43.56	44.56	43.19	43.44	258400
1998-10-02	43.44	44.56	43.44	44.50	333900
1998-10-05	44.63	45.50	44.38	45.50	442000
1998-10-06	45.38	46.00	44.94	45.56	470700
1998-10-07	45.44	47.00	45.38	46.31	607900
1998-10-08	46.06	47.38	46.06	47.31	497500
1998-10-09	47.44	47.44	45.13	45.38	327200
1998-10-12	45.13	45.25	44.00	44.13	272800
1998-10-13	44.00	44.75	44.00	44.63	374600
1998-10-14	44.63	46.63	44.63	46.50	717900
1998-10-15	46.25	47.19	46.25	47.00	358500
1998-10-16	47.25	47.31	45.19	45.44	204600
1998-10-19	45.13	45.56	44.69	44.69	130400
1998-10-20	44.94	45.38	43.94	44.00	397400
1998-10-21	44.00	44.06	43.19	43.31	235700
1998-10-22	43.38	44.75	43.38	44.50	415800
1998-10-23	44.31	44.38	43.69	43.88	165000
1998-10-26	44.13	44.56	43.63	44.56	154700
1998-10-27	44.38	44.44	43.94	44.19	229600
1998-10-28	44.00	44.63	43.75	44.25	375400
1998-10-29	44.31	44.31	43.75	44.06	241300
1998-10-30	43.81	44.31	43.69	44.06	167100
1998-11-02	44.00	46.25	44.00	46.19	595700
1998-11-03	47.50	47.94	46.94	47.69	512400
1998-11-04	47.69	48.19	47.31	47.63	423900
1998-11-05	47.63	47.75	47.38	47.56	139700
1998-11-06	47.38	48.38	47.38	47.81	214600
1998-11-09	47.63	47.75	47.31	47.50	160900
1998-11-10	47.38	48.00	46.38	46.38	495100
1998-11-11	46.38	46.69	46.31	46.38	651900
1998-11-12	46.38	46.88	46.00	46.69	430500
1998-11-13	46.81	47.25	46.69	47.00	171000
1998-11-16	46.88	46.94	46.63	46.69	185800
1998-11-17	46.69	47.31	46.69	47.25	264900
1998-11-18	47.25	47.69	47.13	47.31	233400
1998-11-19	47.31	47.63	47.31	47.50	264200
1998-11-20	47.63	48.25	47.56	48.06	260100
1998-11-23	48.31	49.00	48.31	48.75	273000
1998-11-24	48.50	49.00	48.50	49.00	168600
1998-11-25	49.00	49.38	48.88	49.31	316600
1998-11-27	49.50	50.00	49.50	49.81	242200
1998-11-30	49.63	49.69	48.69	48.75	308000
1998-12-01	48.63	49.13	48.50	49.13	350400
1998-12-02	49.25	49.75	49.25	49.75	410000
1998-12-03	49.75	50.06	49.56	49.94	338400
1998-12-04	49.69	50.13	49.69	49.81	515200
1998-12-07	49.69	49.81	49.38	49.50	538900
1998-12-08	49.38	49.44	49.00	49.13	409500
1998-12-09	49.00	49.00	48.31	48.81	442600
1998-12-10	48.94	49.00	48.31	48.44	341600
1998-12-11	48.25	48.75	47.75	48.69	234300
1998-12-14	48.44	48.56	48.00	48.13	135100
1998-12-15	48.00	48.19	47.81	48.00	232000
1998-12-16	48.00	48.00	47.63	47.75	380000
1998-12-17	47.75	48.19	47.69	47.75	1005000
1998-12-18	47.75	48.44	47.50	48.38	278900
1998-12-21	48.31	48.63	48.13	48.25	123600
1998-12-22	48.31	48.31	47.75	47.75	57700
1998-12-23	47.94	48.13	47.31	48.13	147100
1998-12-24	48.25	48.25	47.88	48.25	57800
1998-12-28	48.25	48.25	47.44	47.69	100700
1998-12-29	47.94	48.06	47.56	47.69	109500
1998-12-30	47.88	47.94	47.50	47.75	194100
1998-12-31	48.00	48.50	47.94	48.44	407700
1999-01-04	48.44	48.44	47.81	48.06	320700
1999-01-05	48.13	48.38	48.06	48.13	266700
1999-01-06	48.13	48.19	47.31	47.38	413000
1999-01-07	47.38	47.75	47.13	47.25	304000
1999-01-08	47.25	47.44	46.38	46.88	566300
1999-01-11	46.75	46.75	45.56	45.75	257200
1999-01-12	46.00	46.00	45.63	45.88	332700
1999-01-13	45.63	45.88	45.50	45.75	364700
1999-01-14	45.75	45.75	45.38	45.38	139200
1999-01-15	45.63	45.69	45.31	45.38	70700
1999-01-19	45.63	45.69	44.81	45.00	317600
1999-01-20	45.25	45.44	44.63	44.63	175100
1999-01-21	44.88	45.00	44.69	44.88	330700
1999-01-22	44.88	45.44	44.88	45.38	266700
1999-01-25	45.00	45.31	44.75	44.81	212900
1999-01-26	45.00	45.19	44.88	44.94	295400
1999-01-27	45.00	45.00	44.63	44.69	230000
1999-01-28	44.88	44.88	44.13	44.25	174700
1999-01-29	44.13	44.13	42.81	42.81	360100
1999-02-01	43.00	43.00	42.44	42.50	124000
1999-02-02	42.50	42.50	41.00	42.25	427100
1999-02-03	42.25	43.00	42.19	42.69	321300
1999-02-04	42.56	42.88	42.31	42.44	137200
1999-02-05	42.44	42.44	41.88	42.13	135900
1999-02-08	42.25	42.56	42.00	42.31	222500
1999-02-09	42.44	42.56	42.00	42.00	158100
1999-02-10	42.00	42.06	41.31	41.56	139800
1999-02-11	41.81	41.81	40.94	41.25	143300
1999-02-12	41.00	41.13	40.13	40.75	293500
1999-02-16	40.88	41.31	40.63	41.06	340200
1999-02-17	40.88	41.81	40.75	41.75	410100
1999-02-18	41.75	42.25	41.75	41.88	680400
1999-02-19	41.88	41.88	41.13	41.50	409200
1999-02-22	41.50	42.38	41.50	42.31	273400
1999-02-23	42.31	42.31	41.69	42.19	361500
1999-02-24	42.19	42.69	42.06	42.13	276000
1999-02-25	41.94	41.94	40.69	41.50	353500
1999-02-26	41.25	41.69	41.00	41.38	221800
1999-03-01	41.25	41.38	40.25	41.00	379800
1999-03-02	41.19	42.06	41.13	41.94	335100
1999-03-03	41.69	42.00	41.06	41.94	624900
1999-03-04	42.00	42.69	41.75	42.38	604800
1999-03-05	42.81	42.88	42.38	42.50	535500
1999-03-08	42.75	42.75	41.50	41.75	107200
1999-03-09	41.50	41.63	40.81	40.94	245900
1999-03-10	40.81	41.00	40.69	40.75	220800
1999-03-11	40.75	41.25	40.63	41.00	203000
1999-03-12	41.00	42.13	40.94	42.00	388400
1999-03-15	42.25	42.44	41.81	42.19	391500
1999-03-16	41.94	42.56	41.88	42.06	286600
1999-03-17	42.06	42.31	41.31	42.31	197700
1999-03-18	42.19	42.63	42.00	42.56	706900
1999-03-19	42.38	43.38	42.38	42.63	683500
1999-03-22	42.50	42.50	41.94	42.25	216600
1999-03-23	42.13	42.19	41.75	42.06	201000
1999-03-24	42.06	43.00	42.06	43.00	270600
1999-03-25	42.88	43.19	41.75	42.88	274900
1999-03-26	43.06	43.06	41.69	42.38	194000
1999-03-29	42.38	42.38	41.38	41.44	166100
1999-03-30	41.06	41.13	40.13	40.75	431600
1999-03-31	40.75	40.81	39.56	40.25	464000
1999-04-01	39.94	40.88	39.75	40.63	688200
1999-04-05	41.25	41.25	40.56	41.19	366900
1999-04-06	41.00	41.13	39.88	40.31	393700
1999-04-07	40.38	40.38	39.31	39.50	290200
1999-04-08	39.50	40.13	39.38	40.13	372000
1999-04-09	40.06	40.38	39.63	40.25	162600
1999-04-12	40.19	40.81	40.00	40.13	348000
1999-04-13	40.00	40.31	39.50	39.69	342000
1999-04-14	39.81	39.88	39.50	39.69	247500
1999-04-15	39.44	39.88	39.25	39.25	328000
1999-04-16	39.50	39.94	39.50	39.75	423000
1999-04-19	40.00	40.56	39.88	40.56	474700
1999-04-20	40.56	41.50	40.50	41.50	452400
1999-04-21	41.50	41.81	41.13	41.75	1186500
1999-04-22	41.63	41.63	40.56	40.94	510500
1999-04-23	40.88	41.69	40.88	41.00	389600
1999-04-26	41.19	41.38	40.94	41.25	756400
1999-04-27	43.75	44.44	43.31	43.63	2503400
1999-04-28	43.63	43.69	43.00	43.63	1857900
1999-04-29	43.50	44.00	43.38	44.00	1563200
1999-04-30	44.00	44.00	43.50	43.81	6577600
1999-05-03	44.00	44.13	43.75	44.13	644700
1999-05-04	44.19	44.56	43.75	44.44	464500
1999-05-05	44.13	44.38	43.94	44.25	370300
1999-05-06	44.00	44.50	43.81	44.50	561200
1999-05-07	44.38	44.44	43.88	44.38	183400
1999-05-10	44.56	44.81	43.56	43.88	204300
1999-05-11	44.13	44.50	43.88	43.88	293100
1999-05-12	43.94	44.31	43.69	44.00	255700
1999-05-13	44.00	44.50	43.75	44.38	448500
1999-05-14	44.19	44.19	43.69	43.94	289600
1999-05-17	44.00	44.44	43.69	44.38	385100
1999-05-18	44.25	44.56	44.25	44.31	230800
1999-05-19	44.63	45.56	44.56	45.00	1024100
1999-05-20	45.00	45.50	44.63	45.06	280200
1999-05-21	45.19	46.00	45.13	45.69	320000
1999-05-24	45.44	46.50	45.44	46.13	270400
1999-05-25	46.13	46.88	46.13	46.56	302500
1999-05-26	46.56	47.06	46.50	47.00	347300
1999-05-27	46.50	46.75	45.63	46.06	270900
1999-05-28	46.44	46.88	46.19	46.50	434200
1999-06-01	46.44	46.44	44.25	44.44	838500
1999-06-02	44.13	44.25	43.50	43.63	651200
1999-06-03	44.00	44.00	43.44	43.50	287500
1999-06-04	43.50	43.75	43.13	43.31	394700
1999-06-07	43.38	43.75	43.06	43.75	320300
1999-06-08	43.75	43.88	43.56	43.81	164900
1999-06-09	43.81	44.00	43.44	43.63	239100
1999-06-10	43.56	43.81	42.75	43.00	138500
1999-06-11	42.88	43.00	42.56	42.63	349000
1999-06-14	42.69	44.38	42.56	43.25	175000
1999-06-15	43.38	43.94	42.63	43.88	222400
1999-06-16	43.88	44.75	43.88	44.31	127100
1999-06-17	44.25	44.75	43.75	43.75	206200
1999-06-18	44.25	44.38	43.75	44.25	397500
1999-06-21	44.19	44.25	43.13	43.31	250200
1999-06-22	43.25	43.50	43.19	43.25	482800
1999-06-23	43.19	43.63	43.19	43.38	240600
1999-06-24	43.44	43.44	43.19	43.19	134300
1999-06-25	43.38	43.38	42.69	42.81	348600
1999-06-28	42.56	42.81	41.94	41.94	599200
1999-06-29	41.94	42.19	41.56	42.19	708400
1999-06-30	42.19	42.31	41.56	41.88	611800
1999-07-01	41.63	41.94	41.13	41.50	777100
1999-07-02	41.50	41.50	41.13	41.31	414700
1999-07-06	41.44	41.44	40.75	40.81	491100
1999-07-07	40.94	41.13	40.75	40.94	713700
1999-07-08	40.88	41.00	40.63	40.75	350600
1999-07-09	40.69	40.69	40.25	40.50	185100
1999-07-12	40.50	40.50	39.94	40.06	506500
1999-07-13	40.19	40.31	39.81	40.00	260900
1999-07-14	40.13	40.19	39.69	39.81	406400
1999-07-15	39.94	39.94	39.50	39.81	496900
1999-07-16	39.94	39.94	39.75	39.88	221900
1999-07-19	40.00	40.00	39.75	39.88	178900
1999-07-20	39.75	39.75	38.94	38.94	504900
1999-07-21	38.69	39.19	38.69	39.13	642200
1999-07-22	39.25	39.44	38.94	39.06	363400
1999-07-23	39.13	39.31	38.75	39.00	184500
1999-07-26	39.25	39.75	39.25	39.69	217200
1999-07-27	39.69	39.69	38.88	39.00	215800
1999-07-28	38.81	38.94	38.25	38.44	143100
1999-07-29	38.00	38.00	37.44	37.63	263700
1999-07-30	37.63	37.81	37.19	37.38	192100
1999-08-02	37.50	37.69	37.38	37.63	203800
1999-08-03	37.63	38.00	37.44	37.88	167600
1999-08-04	37.88	38.25	37.63	37.75	399100
1999-08-05	37.63	37.88	37.25	37.50	268800
1999-08-06	37.63	37.69	37.25	37.44	128100
1999-08-09	37.31	37.81	37.31	37.44	142900
1999-08-10	37.25	37.44	36.94	37.31	210300
1999-08-11	37.31	37.75	37.13	37.75	305700
1999-08-12	37.75	37.94	37.44	37.44	482300
1999-08-13	37.50	37.75	37.31	37.44	104400
1999-08-16	37.38	37.38	36.50	36.69	197300
1999-08-17	37.00	37.63	37.00	37.56	677300
1999-08-18	37.38	37.44	37.06	37.44	196800
1999-08-19	37.56	38.06	37.06	38.06	306100
1999-08-20	38.06	39.25	38.06	38.94	760000
1999-08-23	38.88	39.31	38.56	38.88	319200
1999-08-24	38.81	38.88	38.38	38.63	321400
1999-08-25	38.75	39.88	38.63	39.88	364600
1999-08-26	39.75	39.94	39.38	39.81	401500
1999-08-27	39.63	40.06	39.56	39.81	584500
1999-08-30	39.81	40.06	39.56	39.63	355200
1999-08-31	39.63	39.88	39.19	39.56	734300
1999-09-01	39.31	39.56	39.13	39.50	153300
1999-09-02	39.38	40.00	39.25	40.00	387100
1999-09-03	39.56	39.94	39.13	39.94	348400
1999-09-07	40.00	40.13	38.69	39.00	232100
1999-09-08	39.00	39.31	38.38	38.88	106900
1999-09-09	38.81	38.81	38.19	38.75	253600
1999-09-10	38.88	38.88	38.19	38.63	268100
1999-09-13	37.75	38.13	37.06	37.81	261000
1999-09-14	37.81	37.81	37.06	37.38	242400
1999-09-15	37.63	37.63	37.13	37.13	494600
1999-09-16	37.19	37.25	36.69	36.94	226300
1999-09-17	37.31	37.31	37.06	37.06	163500
1999-09-20	37.31	37.38	36.56	36.75	257100
1999-09-21	36.13	36.56	35.81	35.88	276100
1999-09-22	35.88	36.38	35.63	36.13	400500
1999-09-23	36.06	36.06	35.25	35.31	185200
1999-09-24	35.06	35.38	34.88	34.88	213700
1999-09-27	34.88	35.38	34.81	34.94	158400
1999-09-28	35.00	35.00	33.63	34.13	282000
1999-09-29	34.13	34.56	33.81	33.94	319200
1999-09-30	34.00	34.13	33.81	33.94	750300
1999-10-01	34.00	34.00	33.56	33.69	566000
1999-10-04	33.88	34.38	33.63	34.13	575600
1999-10-05	34.25	34.50	33.56	33.75	444700
1999-10-06	33.75	34.00	33.56	33.94	395000
1999-10-07	33.81	33.94	33.25	33.25	419600
1999-10-08	33.38	33.88	33.00	33.69	873400
1999-10-11	33.56	33.63	33.13	33.50	221400
1999-10-12	33.50	33.50	32.81	32.94	265500
1999-10-13	33.00	33.31	32.69	32.88	300900
1999-10-14	32.63	33.06	32.50	32.88	370900
1999-10-15	32.88	32.94	32.25	32.25	156200
1999-10-18	32.50	35.19	32.38	35.19	2855000
1999-10-19	35.38	35.50	34.56	35.00	771500
1999-10-20	35.00	35.06	34.06	34.06	757500
1999-10-21	34.13	34.63	34.06	34.50	435300
1999-10-22	34.69	35.13	34.69	34.81	316100
1999-10-25	35.06	35.63	34.63	35.38	442200
1999-10-26	35.38	36.31	35.38	35.75	465400
1999-10-27	35.75	36.94	35.75	36.69	303800
1999-10-28	37.19	38.06	37.00	37.56	346800
1999-10-29	37.19	37.69	36.75	36.88	470700
1999-11-01	36.75	37.25	36.44	37.19	876100
1999-11-02	37.19	37.25	36.69	36.69	236600
1999-11-03	36.69	36.81	35.88	36.31	356200
1999-11-04	35.94	36.31	35.25	35.44	337300
1999-11-05	35.81	36.88	35.81	36.63	756800
1999-11-08	36.38	36.75	36.25	36.38	272600
1999-11-09	36.00	36.13	35.56	35.81	249500
1999-11-10	35.63	35.63	35.00	35.06	206300
1999-11-11	34.81	35.25	34.50	34.81	429700
1999-11-12	35.06	35.19	34.63	34.75	128600
1999-11-15	34.50	35.13	34.44	35.13	313500
1999-11-16	35.00	35.63	35.00	35.56	395900
1999-11-17	35.38	35.50	35.00	35.19	205100
1999-11-18	35.13	35.19	34.69	34.81	259400
1999-11-19	34.69	34.75	33.94	34.00	273000
1999-11-22	33.56	33.81	32.75	33.00	692500
1999-11-23	33.19	33.25	32.25	32.56	322000
1999-11-24	32.31	32.56	32.06	32.19	480300
1999-11-26	32.25	32.44	32.06	32.19	129100
1999-11-29	32.00	32.00	31.13	31.75	482300
1999-11-30	31.63	33.50	31.56	33.25	1048800
1999-12-01	33.00	33.25	32.50	32.69	261800
1999-12-02	32.56	33.13	32.50	33.00	320200
1999-12-03	33.00	33.69	33.00	33.44	281700
1999-12-06	33.38	34.31	33.38	33.69	669800
1999-12-07	33.81	34.13	33.75	33.88	868100
1999-12-08	34.13	34.13	33.19	33.38	323800
1999-12-09	33.44	33.50	33.13	33.13	451100
1999-12-10	33.00	33.25	32.50	32.63	297700
1999-12-13	32.81	32.81	31.88	32.00	150600
1999-12-14	31.81	32.00	31.19	31.38	895500
1999-12-15	31.44	32.44	31.19	32.44	636100
1999-12-16	32.31	32.31	31.75	32.00	227600
1999-12-17	32.00	32.13	31.31	31.69	470100
1999-12-20	31.50	31.63	30.88	31.00	388400
1999-12-21	31.13	31.13	30.50	30.50	695400
1999-12-22	30.50	31.50	30.50	31.00	530800
1999-12-23	30.88	31.50	30.63	31.38	423700
1999-12-27	31.00	31.19	30.75	30.81	244900
1999-12-28	30.81	31.00	30.69	30.94	292000
1999-12-29	30.94	31.06	30.31	30.63	196100
1999-12-30	30.50	31.13	30.50	30.88	367100
1999-12-31	30.81	31.19	30.81	31.19	165600
2000-01-03	30.94	31.00	29.50	29.50	1615200
2000-01-04	29.56	30.00	29.56	29.88	456400
2000-01-05	29.81	31.00	29.69	30.69	1842300
2000-01-06	30.69	31.13	30.13	30.44	366500
2000-01-07	30.88	31.25	30.63	31.13	531300
2000-01-10	30.94	31.31	30.44	30.69	257800
2000-01-11	30.56	31.56	30.56	31.50	1471100
2000-01-12	31.31	31.50	31.06	31.31	1518200
2000-01-13	31.56	32.00	31.31	31.63	492700
2000-01-14	31.63	31.63	30.88	31.19	276700
2000-01-18	31.00	31.00	30.44	30.56	418900
2000-01-19	30.63	31.13	30.50	30.88	512300
2000-01-20	30.94	31.13	30.31	30.94	391500
2000-01-21	31.00	31.63	30.63	31.38	567300
2000-01-24	31.50	32.06	31.25	31.25	657300
2000-01-25	31.31	31.31	30.50	30.69	714500
2000-01-26	30.88	30.88	30.00	30.44	1105700
2000-01-27	30.69	30.69	29.94	30.00	572300
2000-01-28	29.75	30.25	29.44	29.50	514300
2000-01-31	29.75	30.38	29.31	30.00	982200
2000-02-01	26.13	26.63	22.75	23.50	4026100
2000-02-02	23.00	23.00	20.31	21.38	6256700
2000-02-03	21.19	22.31	21.06	21.94	5044000
2000-02-04	21.88	22.00	20.13	20.38	3314200
2000-02-07	20.38	20.56	20.06	20.31	698100
2000-02-08	20.38	20.69	20.25	20.31	807100
2000-02-09	20.31	20.38	19.81	19.94	1282000
2000-02-10	19.94	19.94	18.06	18.75	2792300
2000-02-11	18.81	18.81	18.06	18.63	1121200
2000-02-14	18.75	19.38	18.63	19.19	714400
2000-02-15	19.50	19.75	19.25	19.38	746200
2000-02-16	19.13	19.31	18.50	18.69	920000
2000-02-17	18.69	18.69	18.00	18.38	1281500
2000-02-18	18.31	18.50	17.94	18.31	907200
2000-02-22	18.31	18.38	17.94	18.25	685400
2000-02-23	18.44	18.44	17.50	17.56	1077400
2000-02-24	17.69	17.69	16.88	17.00	697500
2000-02-25	17.00	17.00	16.19	16.44	757300
2000-02-28	16.69	16.69	16.06	16.50	816200
2000-02-29	16.63	16.94	16.56	16.75	914200
2000-03-01	16.75	17.00	16.69	16.94	487000
2000-03-02	16.94	17.25	16.88	16.88	1122500
2000-03-03	17.00	17.13	16.81	17.06	899300
2000-03-06	17.75	18.00	17.00	17.31	1817500
2000-03-07	17.31	17.50	17.13	17.25	842300
2000-03-08	17.25	17.38	17.06	17.19	850000
2000-03-09	17.19	17.25	16.88	17.13	589200
2000-03-10	17.06	17.38	17.06	17.19	450800
2000-03-13	17.25	17.44	17.13	17.19	537800
2000-03-14	17.25	17.50	17.06	17.50	1938700
2000-03-15	17.50	18.88	17.31	17.88	2766700
2000-03-16	19.13	19.63	18.75	19.44	455000
2000-03-17	19.50	19.69	19.00	19.06	819300
2000-03-20	19.25	19.56	19.19	19.44	579900
2000-03-21	19.31	19.63	19.13	19.38	431100
2000-03-22	19.38	19.56	18.44	18.88	1017200
2000-03-23	19.06	19.13	18.50	19.00	709900
2000-03-24	19.00	19.31	18.81	19.06	328400
2000-03-27	19.25	19.75	19.00	19.00	625600
2000-03-28	19.06	19.38	18.75	18.94	835300
2000-03-29	18.69	19.25	18.63	18.88	851200
2000-03-30	19.25	19.38	18.63	18.75	946900
2000-03-31	18.75	18.75	18.00	18.13	2418300
2000-04-03	18.19	18.25	17.88	18.00	1082900
2000-04-04	18.00	18.63	17.75	18.19	661400
2000-04-05	18.19	18.69	18.06	18.44	681100
2000-04-06	18.50	18.56	18.25	18.25	677200
2000-04-07	18.31	18.38	18.19	18.25	786100
2000-04-10	18.25	18.63	18.06	18.44	456700
2000-04-11	18.69	18.75	18.50	18.56	406700
2000-04-12	18.63	19.19	18.63	18.75	609500
2000-04-13	18.63	19.69	18.63	19.50	1084900
2000-04-14	19.69	19.69	18.69	19.38	815500
2000-04-17	19.25	19.38	18.63	19.38	459700
2000-04-18	19.25	19.63	18.94	19.44	926800
2000-04-19	18.88	19.19	18.88	19.19	433500
2000-04-20	19.00	19.19	18.88	18.88	314300
2000-04-24	18.94	19.56	18.75	19.50	496600
2000-04-25	19.25	19.88	18.75	19.81	591600
2000-04-26	19.88	19.88	19.25	19.50	744100
2000-04-27	19.44	19.44	18.56	18.69	3672100
2000-04-28	18.75	19.13	18.38	19.00	3329900
2000-05-01	19.13	20.13	19.13	20.06	2123000
2000-05-02	20.06	21.19	20.06	20.94	3229800
2000-05-03	20.69	20.69	20.19	20.56	593500
2000-05-04	20.63	21.75	20.44	21.38	1067300
2000-05-05	21.38	21.38	20.75	21.06	400100
2000-05-08	21.50	21.88	21.50	21.56	1243100
2000-05-09	21.63	21.63	21.38	21.44	860200
2000-05-10	21.44	21.44	21.13	21.31	586400
2000-05-11	21.44	21.88	21.25	21.88	997000
2000-05-12	21.94	22.19	21.19	21.25	536400
2000-05-15	21.50	21.94	21.38	21.75	1092100
2000-05-16	21.94	22.44	21.56	22.13	495100
2000-05-17	22.38	22.38	21.63	21.81	425600
2000-05-18	21.69	22.63	21.56	22.13	568700
2000-05-19	21.88	22.19	21.63	21.69	505100
2000-05-22	21.81	22.06	21.56	21.88	531600
2000-05-23	21.88	21.94	21.31	21.50	599200
2000-05-24	21.75	22.63	21.69	22.06	498700
2000-05-25	22.19	22.25	21.69	21.94	703500
2000-05-26	21.81	22.50	21.75	22.38	322300
2000-05-30	22.75	22.94	22.00	22.13	318700
2000-05-31	22.25	23.19	22.19	22.75	819000
2000-06-01	23.25	23.50	23.06	23.13	1701800
2000-06-02	23.50	23.69	23.13	23.50	726200
2000-06-05	23.31	23.38	22.63	22.69	552700
2000-06-06	22.75	23.13	22.25	22.44	564500
2000-06-07	22.69	22.88	22.31	22.31	286400
2000-06-08	22.44	22.44	21.94	22.13	302600
2000-06-09	22.31	22.69	22.25	22.69	340100
2000-06-12	22.50	23.13	22.50	23.06	661900
2000-06-13	23.13	23.19	22.75	22.88	411600
2000-06-14	23.06	23.06	22.75	22.88	339600
2000-06-15	22.75	23.31	22.75	23.31	739400
2000-06-16	23.31	23.50	23.00	23.25	1240000
2000-06-19	23.31	23.44	22.88	23.00	438300
2000-06-20	22.88	23.00	22.63	22.63	393400
2000-06-21	22.75	23.06	22.63	22.69	436100
2000-06-22	22.94	22.94	22.38	22.69	594100
2000-06-23	22.63	22.88	22.44	22.50	1001600
2000-06-26	22.38	22.94	22.38	22.56	725100
2000-06-27	22.81	22.81	22.13	22.25	759900
2000-06-28	22.25	22.94	21.81	22.58	482700
2000-06-29	22.44	23.00	22.25	22.50	524300
2000-06-30	22.31	23.06	21.88	22.13	966200
2000-07-03	22.19	23.31	22.06	22.88	376800
2000-07-05	22.88	23.44	22.38	22.75	553300
2000-07-06	22.75	23.19	22.50	22.50	287100
2000-07-07	22.69	22.94	22.50	22.81	502000
2000-07-10	22.81	22.94	22.69	22.75	595700
2000-07-11	22.94	23.19	22.56	22.69	590400
2000-07-12	22.81	23.38	22.81	23.13	351500
2000-07-13	23.00	23.44	23.00	23.44	621600
2000-07-14	23.38	23.75	23.31	23.56	508800
2000-07-17	23.56	23.69	23.25	23.41	374200
2000-07-18	23.50	23.94	23.25	23.88	557700
2000-07-19	24.38	24.88	24.31	24.88	628100
2000-07-20	24.88	25.00	24.75	24.81	734700
2000-07-21	24.88	25.00	24.56	24.81	1173100
2000-07-24	24.75	24.81	24.56	24.75	451700
2000-07-25	24.75	24.81	24.63	24.81	746000
2000-07-26	24.75	25.00	24.56	24.81	685100
2000-07-27	24.75	25.88	24.75	25.63	1974900
2000-07-28	25.63	25.81	25.25	25.50	1020200
2000-07-31	25.69	25.69	25.25	25.56	907800
2000-08-01	25.63	26.06	25.56	26.06	491400
2000-08-02	25.88	26.31	25.81	26.25	1328300
2000-08-03	26.00	26.44	24.81	25.58	1810400
2000-08-04	25.81	25.88	24.94	25.75	802200
2000-08-07	25.94	26.58	25.50	26.58	487600
2000-08-08	26.19	26.50	25.50	26.44	1164500
2000-08-09	26.31	26.38	26.06	26.25	516500
2000-08-10	26.25	26.44	26.06	26.33	846500
2000-08-11	26.25	26.64	26.00	26.63	381700
2000-08-14	26.63	27.06	26.25	27.00	510000
2000-08-15	27.00	27.88	27.00	27.56	1597900
2000-08-16	27.50	27.88	26.31	26.44	2319600
2000-08-17	26.50	26.94	26.38	26.56	1653900
2000-08-18	26.31	26.94	26.25	26.81	494900
2000-08-21	26.88	26.88	26.13	26.38	284000
2000-08-22	26.13	26.38	25.81	26.25	515300
2000-08-23	26.31	26.44	25.75	26.00	478000
2000-08-24	26.00	26.00	25.69	25.75	316400
2000-08-25	25.88	26.00	25.44	26.00	624900
2000-08-28	26.00	26.56	25.75	26.38	406400
2000-08-29	26.56	26.56	26.06	26.19	639600
2000-08-30	26.00	26.75	26.00	26.19	373100
2000-08-31	25.94	26.50	25.75	26.14	458300
2000-09-01	26.13	26.56	26.13	26.25	730200
2000-09-05	26.25	26.69	26.25	26.50	308000
2000-09-06	26.63	27.50	26.56	27.19	905100
2000-09-07	27.06	27.63	26.88	27.44	807800
2000-09-08	27.44	28.97	27.44	28.97	1166700
2000-09-11	28.94	29.56	28.75	28.83	992900
2000-09-12	28.81	29.00	28.13	28.38	423900
2000-09-13	28.38	28.94	28.13	28.31	575600
2000-09-14	28.38	28.81	27.81	28.75	702000
2000-09-15	29.13	29.69	29.00	29.50	789000
2000-09-18	29.31	29.38	28.50	28.63	579000
2000-09-19	28.56	28.56	26.88	27.06	1047800
2000-09-20	27.06	27.25	26.31	27.19	359300
2000-09-21	27.13	27.50	26.25	26.50	464200
2000-09-22	26.13	26.63	26.06	26.19	739900
2000-09-25	26.06	26.31	25.38	25.88	708900
2000-09-26	26.00	26.88	25.81	26.88	1200900
2000-09-27	26.88	27.00	26.25	26.89	370200
2000-09-28	26.88	27.13	26.50	26.56	670300
2000-09-29	26.75	27.06	26.56	26.95	617900
2000-10-02	27.00	28.25	26.69	28.19	1420700
2000-10-03	28.19	29.25	27.63	28.69	2064900
2000-10-04	27.56	27.88	26.88	27.38	1237600
2000-10-05	27.44	28.00	27.25	27.38	1046900
2000-10-06	27.38	27.63	27.25	27.50	676800
2000-10-09	27.63	27.88	27.38	27.56	395700
2000-10-10	27.81	28.13	27.38	27.69	475300
2000-10-11	27.69	28.25	27.63	27.63	1074000
2000-10-12	27.69	28.38	27.06	28.31	1011100
2000-10-13	28.75	28.88	28.00	28.44	471700
2000-10-16	28.63	28.94	28.00	28.94	591800
2000-10-17	27.63	27.81	26.50	26.69	4233500
2000-10-18	26.63	26.81	25.56	26.44	1187500
2000-10-19	26.81	27.25	26.31	27.06	796300
2000-10-20	26.50	26.94	26.25	26.44	378400
2000-10-23	26.19	26.75	26.06	26.19	426100
2000-10-24	26.44	26.63	25.44	26.00	510600
2000-10-25	26.38	26.81	25.94	26.38	954900
2000-10-26	26.25	26.25	25.38	25.75	1089700
2000-10-27	25.75	27.00	25.13	27.00	1537100
2000-10-30	27.00	27.63	26.69	27.63	667200
2000-10-31	27.31	27.69	26.63	27.00	906900
2000-11-01	27.06	27.56	26.88	27.56	892800
2000-11-02	27.56	27.63	26.81	26.88	414100
2000-11-03	26.88	27.13	26.13	26.44	378200
2000-11-06	26.44	27.00	26.38	26.63	700300
2000-11-07	26.44	26.81	26.25	26.56	361500
2000-11-08	26.56	27.25	26.44	27.00	569900
2000-11-09	27.13	27.88	26.69	27.88	1257500
2000-11-10	27.88	28.19	27.44	28.06	1155900
2000-11-13	28.06	28.38	27.50	27.94	569400
2000-11-14	28.00	28.13	27.50	27.88	488400
2000-11-15	28.00	28.25	27.50	28.00	1084600
2000-11-16	28.06	28.38	28.00	28.06	458900
2000-11-17	28.13	28.31	27.88	28.31	725900
2000-11-20	28.44	28.50	27.50	27.63	993600
2000-11-21	27.88	28.00	27.13	28.00	462500
2000-11-22	28.25	28.25	27.31	27.63	373500
2000-11-24	27.88	28.13	27.50	27.88	306500
2000-11-27	27.69	27.88	27.13	27.25	231800
2000-11-28	27.44	28.25	26.88	27.50	437000
2000-11-29	27.31	28.00	27.31	27.81	243500
2000-11-30	27.94	28.13	27.50	27.81	791800
2000-12-01	27.81	27.81	27.44	27.69	339300
2000-12-04	27.94	28.25	27.63	27.75	589600
2000-12-05	27.63	27.94	27.38	27.69	482600
2000-12-06	27.94	28.13	27.13	27.81	515700
2000-12-07	27.81	27.94	27.44	27.44	293700
2000-12-08	27.63	27.75	26.75	27.38	349200
2000-12-11	27.13	27.25	26.75	27.00	367600
2000-12-12	26.94	27.75	26.81	27.50	431900
2000-12-13	27.63	28.38	27.56	28.13	905100
2000-12-14	28.44	28.63	27.81	28.50	1566900
2000-12-15	28.50	28.63	28.25	28.25	1119700
2000-12-18	28.75	29.00	28.31	28.94	830100
2000-12-19	28.94	29.00	28.69	28.69	373200
2000-12-20	28.56	29.94	28.19	29.69	559600
2000-12-21	29.75	29.81	29.13	29.44	308800
2000-12-22	28.88	29.88	28.75	29.69	372800
2000-12-26	29.88	30.63	29.75	30.44	231700
2000-12-27	30.75	30.81	30.06	30.38	213100
2000-12-28	30.31	31.06	30.00	30.94	432000
2000-12-29	30.75	32.25	30.69	31.69	1305100
2001-01-02	31.31	31.44	30.25	30.38	346200
2001-01-03	30.63	31.25	30.38	30.38	806700
2001-01-04	30.13	30.13	27.19	27.94	868600
2001-01-05	27.94	28.44	27.75	28.31	558800
2001-01-08	28.31	29.00	28.13	28.56	979500
2001-01-09	28.81	28.81	27.56	28.44	566600
2001-01-10	28.25	28.56	27.88	28.25	306400
2001-01-11	28.31	28.31	27.13	27.38	867100
2001-01-12	27.13	28.06	26.94	28.00	528000
2001-01-16	28.00	28.00	26.75	27.63	349400
2001-01-17	27.50	27.63	27.25	27.50	264500
2001-01-18	27.50	27.94	27.38	27.75	212700
2001-01-19	27.94	28.13	27.31	27.69	301900
2001-01-22	27.94	28.31	27.31	28.19	261000
2001-01-23	28.13	28.75	27.81	28.25	838400
2001-01-24	29.25	30.38	27.88	28.56	2118700
2001-01-25	28.63	29.13	28.38	29.13	772500
2001-01-26	28.88	30.00	28.88	29.31	981500
2001-01-29	29.32	30.15	29.32	30.06	661100
2001-01-30	29.81	30.18	29.64	29.66	405800
2001-01-31	29.66	29.84	28.89	29.50	426000
2001-02-01	29.60	29.60	29.20	29.45	253900
2001-02-02	29.59	29.85	29.15	29.30	277400
2001-02-05	29.18	29.84	29.10	29.74	508600
2001-02-06	29.80	29.80	29.30	29.74	541400
2001-02-07	29.74	29.99	29.25	29.36	486900
2001-02-08	29.55	29.90	29.48	29.65	711400
2001-02-09	29.70	30.20	29.65	30.15	665900
2001-02-12	30.05	30.96	30.05	30.75	1173300
2001-02-13	30.95	31.00	30.28	30.49	302100
2001-02-14	30.24	30.74	30.11	30.45	490800
2001-02-15	30.60	30.60	29.80	30.11	783300
2001-02-16	30.11	30.75	29.95	30.25	608100
2001-02-20	30.25	30.90	30.10	30.56	605800
2001-02-21	30.80	31.00	30.65	30.80	821400
2001-02-22	30.90	31.25	30.70	31.04	775800
2001-02-23	29.00	29.60	28.50	29.25	3432900
2001-02-26	29.39	29.55	28.90	29.34	1407100
2001-02-27	29.05	29.55	29.05	29.52	1273600
2001-02-28	29.57	29.70	29.10	29.55	1523800
2001-03-01	29.55	30.19	29.41	30.14	1783400
2001-03-02	30.14	30.49	30.00	30.16	991000
2001-03-05	30.45	30.48	29.50	30.05	1010300
2001-03-06	30.25	30.25	29.80	30.15	737400
2001-03-07	30.15	30.40	29.74	30.25	543700
2001-03-08	30.25	30.55	29.98	30.25	565400
2001-03-09	30.29	30.29	29.65	30.15	571200
2001-03-12	30.19	30.48	29.60	30.00	535200
2001-03-13	30.00	30.05	29.30	29.92	484200
2001-03-14	29.67	29.67	29.20	29.40	423800
2001-03-15	29.25	29.72	29.00	29.72	708800
2001-03-16	29.50	29.79	29.38	29.79	779900
2001-03-19	29.79	29.94	29.58	29.89	729500
2001-03-20	29.89	29.95	29.31	29.58	546900
2001-03-21	29.59	30.33	29.50	29.55	1149300
2001-03-22	29.45	29.45	27.45	27.95	569400
2001-03-23	28.00	28.70	27.45	28.50	653700
2001-03-26	29.20	29.20	28.60	28.93	919400
2001-03-27	28.93	29.19	28.60	29.02	764400
2001-03-28	28.90	29.02	28.25	28.85	1173700
2001-03-29	28.90	29.00	28.53	28.95	839300
2001-03-30	29.05	29.66	28.85	29.59	1215000
2001-04-02	29.59	30.22	29.51	29.84	1014600
2001-04-03	29.90	29.99	29.44	29.60	923800
2001-04-04	29.60	29.90	29.44	29.55	865100
2001-04-05	29.80	29.80	29.25	29.47	1107200
2001-04-06	29.65	30.20	28.60	29.19	1101700
2001-04-09	29.25	30.50	29.25	30.03	574900
2001-04-10	30.20	30.90	30.15	30.81	605200
2001-04-11	30.91	30.99	30.05	30.79	427200
2001-04-12	30.65	30.73	30.00	30.73	538800
2001-04-16	30.55	30.95	30.26	30.65	439800
2001-04-17	30.90	31.27	30.65	31.27	737000
2001-04-18	31.02	31.25	30.39	31.02	659700
2001-04-19	31.04	31.10	30.40	30.51	641900
2001-04-20	30.50	30.60	29.45	29.70	1044600
2001-04-23	29.90	30.40	29.80	30.30	883700
2001-04-24	30.25	30.55	30.10	30.30	737500
2001-04-25	30.30	30.49	30.10	30.35	508900
2001-04-26	30.35	30.90	30.31	30.45	771700
2001-04-27	30.60	30.64	30.28	30.52	568500
2001-04-30	31.00	31.55	30.85	31.30	1748300
2001-05-01	31.15	31.80	30.85	31.75	1633800
2001-05-02	31.65	31.67	29.54	29.62	1420200
2001-05-03	29.21	29.52	29.00	29.13	1058300
2001-05-04	29.38	29.59	29.13	29.56	946900
2001-05-07	29.70	29.70	29.29	29.48	566800
2001-05-08	29.48	29.55	28.71	28.91	778800
2001-05-09	28.95	29.40	28.94	29.27	703200
2001-05-10	29.45	29.52	29.28	29.50	342000
2001-05-11	29.48	29.52	29.21	29.48	413500
2001-05-14	29.50	29.75	29.35	29.62	768200
2001-05-15	29.50	29.55	28.40	29.10	1174800
2001-05-16	29.20	29.34	28.65	29.18	676300
2001-05-17	28.91	29.25	28.91	29.02	616200
2001-05-18	29.05	29.50	28.94	29.13	772400
2001-05-21	29.38	29.73	29.05	29.51	467300
2001-05-22	29.74	29.74	29.32	29.41	207400
2001-05-23	29.55	29.64	29.27	29.48	338900
2001-05-24	29.40	29.65	29.17	29.57	897300
2001-05-25	29.85	29.85	29.22	29.24	272700
2001-05-29	29.30	29.50	29.05	29.32	319500
2001-05-30	29.32	29.74	29.11	29.17	371600
2001-05-31	29.25	29.79	29.15	29.67	387400
2001-06-01	29.60	29.90	29.31	29.76	514300
2001-06-04	29.90	29.98	29.46	29.71	242400
2001-06-05	29.90	29.93	29.38	29.41	352100
2001-06-06	29.42	29.50	28.19	28.43	764500
2001-06-07	28.58	28.65	28.00	28.15	742900
2001-06-08	28.15	28.98	28.00	28.75	507800
2001-06-11	28.55	29.38	28.55	28.84	681600
2001-06-12	28.90	29.14	28.75	28.94	484600
2001-06-13	28.94	29.00	28.60	28.72	370600
2001-06-14	28.72	28.85	27.39	27.96	352900
2001-06-15	27.61	28.69	27.61	28.58	639200
2001-06-18	28.58	28.80	28.50	28.62	391500
2001-06-19	28.62	28.93	28.59	28.93	281600
2001-06-20	28.91	29.20	28.69	28.77	608600
2001-06-21	28.75	28.75	27.49	27.68	702500
2001-06-22	27.98	28.17	27.56	27.88	483800
2001-06-25	27.88	28.02	27.51	27.92	660100
2001-06-26	27.67	28.02	27.65	28.02	237100
2001-06-27	27.90	28.09	27.70	28.00	424500
2001-06-28	28.15	28.21	27.53	27.70	379800
2001-06-29	27.60	27.89	27.45	27.85	571000
2001-07-02	27.75	28.65	27.70	27.84	769000
2001-07-03	27.86	27.90	27.30	27.52	438800
2001-07-05	27.52	28.38	27.40	28.37	812500
2001-07-06	28.25	28.60	27.82	28.33	328000
2001-07-09	28.62	29.15	27.81	27.96	1166600
2001-07-10	28.00	28.15	27.49	27.51	1501100
2001-07-11	27.51	27.51	26.57	27.08	820200
2001-07-12	27.00	27.40	26.85	27.12	734900
2001-07-13	27.05	27.14	26.90	27.05	391900
2001-07-16	27.05	27.44	26.96	27.05	744100
2001-07-17	27.05	27.08	26.76	26.84	247500
2001-07-18	26.59	27.00	26.19	26.20	365800
2001-07-19	26.45	26.60	26.00	26.20	419600
2001-07-20	26.33	26.50	25.84	25.89	303800
2001-07-23	25.65	25.88	25.15	25.26	970000
2001-07-24	25.24	25.24	24.31	24.46	1225900
2001-07-25	24.21	26.27	24.15	26.25	2876300
2001-07-26	26.25	27.00	25.90	26.95	1629800
2001-07-27	27.00	27.00	26.38	26.85	454600
2001-07-30	26.86	27.00	26.48	26.88	477600
2001-07-31	26.78	26.95	26.65	26.67	994200
2001-08-01	26.42	26.58	25.10	25.89	1302400
2001-08-02	25.00	25.65	24.70	25.55	6983100
2001-08-03	24.60	25.20	24.25	25.19	6474100
2001-08-06	25.19	25.19	24.21	24.77	631800
2001-08-07	24.70	25.25	24.70	24.94	812200
2001-08-08	24.70	24.98	24.39	24.48	486700
2001-08-09	24.40	24.75	24.40	24.62	359300
2001-08-10	24.50	24.62	24.25	24.59	750900
2001-08-13	24.70	24.71	24.03	24.13	578800
2001-08-14	24.00	24.12	23.81	24.02	1118500
2001-08-15	24.10	24.22	23.65	24.20	640500
2001-08-16	24.20	24.46	24.00	24.20	1056000
2001-08-17	24.20	24.23	23.95	24.19	515100
2001-08-20	24.00	24.20	23.78	23.82	858200
2001-08-21	23.83	24.05	23.76	23.83	1119900
2001-08-22	23.80	24.35	23.72	24.06	674200
2001-08-23	24.05	24.25	23.91	24.05	393700
2001-08-24	24.05	24.20	24.02	24.19	642600
2001-08-27	24.18	24.19	23.98	24.02	754800
2001-08-28	24.04	24.05	23.64	23.95	1070100
2001-08-29	23.90	23.95	23.65	23.65	304200
2001-08-30	23.70	23.83	23.20	23.50	703900
2001-08-31	23.40	23.91	23.26	23.46	1310300
2001-09-04	23.22	23.58	23.13	23.35	547700
2001-09-05	23.25	23.32	22.70	23.15	738800
2001-09-06	23.15	23.75	22.90	22.99	659400
2001-09-07	23.05	23.55	22.99	23.51	913300
2001-09-10	23.50	23.60	23.30	23.46	1095900
2001-09-17	22.87	22.87	22.30	22.39	782100
2001-09-18	22.45	22.45	21.70	21.84	674600
2001-09-19	21.84	22.01	20.64	21.30	610800
2001-09-20	20.98	21.46	20.86	21.14	1335100
2001-09-21	20.90	21.10	20.65	21.00	908400
2001-09-24	21.00	21.35	20.68	21.00	677600
2001-09-25	20.95	21.00	20.47	20.73	566700
2001-09-26	20.95	21.00	19.94	20.18	1711700
2001-09-27	20.18	20.25	19.82	19.89	862900
2001-09-28	20.00	20.22	19.88	20.00	1215700
2001-10-01	20.10	20.10	19.53	20.00	975900
2001-10-02	20.00	20.22	19.49	20.12	1153900
2001-10-03	20.10	20.90	19.85	20.60	1722600
2001-10-04	20.75	21.20	20.62	21.00	1732600
2001-10-05	21.10	21.55	20.75	21.46	885500
2001-10-08	21.45	21.45	20.72	21.18	630300
2001-10-09	21.19	21.35	20.80	21.04	791400
2001-10-10	21.25	21.26	20.40	20.77	911600
2001-10-11	20.93	21.21	20.70	20.95	754000
2001-10-12	21.00	21.52	20.60	21.39	1179100
2001-10-15	21.40	21.75	21.34	21.72	1104600
2001-10-16	21.95	22.31	21.76	22.30	890900
2001-10-17	22.60	22.60	21.71	21.80	1282700
2001-10-18	21.81	21.87	21.25	21.28	387500
2001-10-19	21.18	21.50	20.79	21.24	646600
2001-10-22	21.23	21.32	20.82	21.19	601400
2001-10-23	21.20	21.24	20.62	20.76	543000
2001-10-24	20.76	20.76	20.00	20.02	771600
2001-10-25	20.01	21.14	20.01	21.02	917600
2001-10-26	21.00	21.00	20.40	20.54	1210500
2001-10-29	20.85	21.53	20.40	21.36	1513800
2001-10-30	21.36	21.48	20.73	20.85	734800
2001-10-31	20.97	21.52	20.80	21.51	1340400
2001-11-01	21.51	21.81	21.30	21.75	875500
2001-11-02	21.75	22.10	21.35	22.00	1223100
2001-11-05	22.07	22.60	22.01	22.49	6438200
2001-11-06	22.25	22.25	21.94	22.13	983000
2001-11-07	22.38	22.90	22.21	22.75	1001800
2001-11-08	23.03	23.06	22.45	23.01	1099700
2001-11-09	23.15	23.25	22.95	23.13	566200
2001-11-12	23.12	23.12	22.75	23.00	742700
2001-11-13	22.99	23.00	22.50	22.78	1057400
2001-11-14	22.94	22.94	22.31	22.60	983200
2001-11-15	22.60	22.63	22.30	22.52	771700
2001-11-16	22.65	22.75	22.37	22.57	952200
2001-11-19	22.58	22.60	22.15	22.35	618600
2001-11-20	22.35	22.56	22.08	22.53	1126600
2001-11-21	22.53	22.53	21.90	22.38	341700
2001-11-23	22.39	22.66	22.28	22.65	217700
2001-11-26	23.05	23.05	22.66	22.72	620700
2001-11-27	22.90	22.97	22.70	22.80	652900
2001-11-28	22.60	22.85	22.27	22.60	1206700
2001-11-29	22.59	22.85	22.26	22.78	337900
2001-11-30	22.79	23.08	22.59	23.03	397700
2001-12-03	23.00	23.05	22.41	22.77	668300
2001-12-04	22.68	23.00	22.51	22.99	319800
2001-12-05	22.99	23.35	22.77	23.07	624700
2001-12-06	23.08	23.20	22.40	22.82	499900
2001-12-07	22.82	23.48	22.70	23.29	555000
2001-12-10	23.35	23.35	22.76	22.81	292300
2001-12-11	23.00	23.04	22.66	22.75	740300
2001-12-12	22.76	22.76	21.97	22.60	944900
2001-12-13	22.85	23.00	22.50	22.90	503200
2001-12-14	22.67	22.85	22.39	22.73	702800
2001-12-17	22.74	22.80	22.50	22.69	815200
2001-12-18	22.94	23.43	22.81	23.40	722900
2001-12-19	23.32	24.00	23.10	23.98	692200
2001-12-20	23.98	24.01	23.39	23.85	566000
2001-12-21	24.10	24.25	23.70	23.99	725300
2001-12-24	24.04	24.43	23.94	24.31	157600
2001-12-26	24.31	24.55	24.00	24.15	412300
2001-12-27	24.20	24.20	23.90	23.98	525100
2001-12-28	23.98	24.00	23.75	23.95	354400
2001-12-31	23.99	24.14	23.57	24.03	528800
2002-01-02	23.90	24.54	23.40	24.28	483700
2002-01-03	24.30	24.36	24.01	24.20	430600
2002-01-04	24.28	24.41	24.00	24.30	583500
2002-01-07	24.80	24.80	24.34	24.62	671800
2002-01-08	23.55	24.30	23.31	23.50	1797900
2002-01-09	23.50	23.58	23.30	23.50	965800
2002-01-10	23.50	24.00	23.38	23.90	680700
2002-01-11	23.90	23.98	23.51	23.58	478400
2002-01-14	23.55	24.18	23.49	23.63	506000
2002-01-15	23.60	24.20	23.55	23.96	764000
2002-01-16	23.90	24.45	23.75	23.83	680600
2002-01-17	23.95	24.10	23.68	23.85	423200
2002-01-18	23.95	24.35	23.80	24.12	458600
2002-01-22	24.13	24.18	23.60	23.71	628400
2002-01-23	23.71	23.97	23.45	23.56	504400
2002-01-24	23.50	23.60	23.17	23.54	763700
2002-01-25	23.54	23.85	23.45	23.59	419200
2002-01-28	23.50	23.76	23.25	23.54	411800
2002-01-29	23.35	23.70	23.12	23.14	738900
2002-01-30	23.05	23.12	22.28	22.84	1214800
2002-01-31	22.84	23.03	22.50	22.83	939700
2002-02-01	22.83	23.15	22.83	23.08	456100
2002-02-04	23.05	23.05	22.65	22.75	2922200
2002-02-05	22.50	22.50	21.27	21.75	1086300
2002-02-06	21.76	21.79	21.08	21.35	797400
2002-02-07	21.40	21.79	21.15	21.73	482600
2002-02-08	21.48	21.55	20.97	21.27	1234900
2002-02-11	21.37	21.65	21.08	21.65	659100
2002-02-12	21.80	22.34	21.61	22.11	481500
2002-02-13	22.11	22.68	22.00	22.43	619600
2002-02-14	22.65	22.66	22.10	22.31	292000
2002-02-15	22.32	22.54	22.10	22.44	304500
2002-02-19	22.50	22.54	21.66	21.73	428300
2002-02-20	21.75	21.85	21.52	21.70	455700
2002-02-21	21.90	22.03	21.63	21.70	248300
2002-02-22	21.90	22.50	21.45	22.20	546400
2002-02-25	22.45	22.49	21.80	22.01	478100
2002-02-26	22.25	22.25	21.89	21.95	440200
2002-02-27	22.05	22.15	21.85	21.95	305400
2002-02-28	21.82	21.98	21.74	21.80	720800
2002-03-01	21.90	21.90	21.75	21.90	366600
2002-03-04	21.95	22.09	21.91	22.09	785700
2002-03-05	22.09	22.60	22.00	22.55	777300
2002-03-06	22.80	23.29	22.40	23.18	594000
2002-03-07	23.20	23.30	23.01	23.17	596300
2002-03-08	23.10	23.35	22.75	22.98	811000
2002-03-11	23.00	23.17	22.75	23.14	550900
2002-03-12	22.81	23.08	22.56	22.61	627300
2002-03-13	22.60	22.70	22.36	22.44	463500
2002-03-14	22.48	22.59	22.01	22.34	403000
2002-03-15	22.50	22.60	22.31	22.32	500300
2002-03-18	22.55	22.59	22.17	22.57	473000
2002-03-19	22.62	22.99	22.62	22.92	441600
2002-03-20	22.70	23.25	22.55	22.97	433700
2002-03-21	23.00	23.50	22.83	23.46	410100
2002-03-22	23.23	23.63	23.17	23.28	294100
2002-03-25	23.00	23.05	22.75	22.76	521300
2002-03-26	22.77	22.93	22.43	22.48	490300
2002-03-27	22.44	22.52	22.00	22.13	1527800
2002-03-28	22.20	22.74	22.20	22.63	803500
2002-04-01	22.38	22.40	22.10	22.18	533900
2002-04-02	22.17	22.50	22.17	22.24	497900
2002-04-03	22.25	22.27	22.07	22.10	593500
2002-04-04	22.15	22.22	22.00	22.04	459600
2002-04-05	22.05	22.15	21.75	21.81	464400
2002-04-08	21.81	21.90	21.28	21.64	780000
2002-04-09	21.70	21.73	21.32	21.43	691200
2002-04-10	21.67	22.00	21.52	21.89	735600
2002-04-11	22.00	22.00	21.37	21.38	683300
2002-04-12	21.40	21.54	21.05	21.49	389100
2002-04-15	21.50	21.59	21.11	21.26	417600
2002-04-16	21.30	21.56	21.26	21.49	322100
2002-04-17	21.60	21.85	21.51	21.78	347000
2002-04-18	21.80	21.85	21.60	21.73	354700
2002-04-19	21.73	21.84	21.25	21.27	1788500
2002-04-22	21.27	21.35	21.05	21.05	541800
2002-04-23	21.10	21.30	21.04	21.16	1461200
2002-04-24	21.25	21.30	20.76	20.85	3365600
2002-04-25	20.85	20.88	20.20	20.40	1177200
2002-04-26	20.50	20.55	19.94	20.02	1276700
2002-04-29	20.20	20.23	19.88	19.90	893100
2002-04-30	19.96	20.10	19.35	19.36	1221300
2002-05-01	19.61	20.35	19.61	20.27	3030000
2002-05-02	20.35	20.68	20.35	20.56	4948400
2002-05-03	20.30	20.69	20.10	20.25	1387900
2002-05-06	20.26	20.65	20.12	20.15	1007300
2002-05-07	20.15	20.22	19.88	19.99	548400
2002-05-08	20.02	20.24	19.94	20.18	813000
2002-05-09	20.15	20.16	19.46	19.72	833500
2002-05-10	19.97	20.06	18.92	19.29	1233200
2002-05-13	17.00	17.49	15.72	16.05	6296300
2002-05-14	16.50	17.25	16.31	17.03	2856500
2002-05-15	17.03	17.30	16.56	17.23	2124600
2002-05-16	16.15	17.23	15.05	15.25	7803800
2002-05-17	15.28	15.45	13.90	15.31	7988500
2002-05-20	15.95	16.59	15.68	16.50	4239500
2002-05-21	16.70	17.19	16.41	16.97	2660600
2002-05-22	16.97	17.75	16.90	17.56	1869300
2002-05-23	17.70	17.85	17.51	17.70	1197900
2002-05-24	17.70	18.64	17.57	17.63	4424500
2002-05-28	18.31	18.56	17.93	18.54	1561400
2002-05-29	18.30	18.31	17.65	18.05	1651600
2002-05-30	18.00	18.30	17.90	18.14	1225500
2002-05-31	18.14	18.39	17.83	18.06	1016100
2002-06-03	18.20	18.22	17.37	17.73	1172500
2002-06-04	17.60	17.78	17.41	17.72	893700
2002-06-05	17.72	17.72	17.30	17.50	909300
2002-06-06	17.65	17.65	16.79	16.90	854400
2002-06-07	16.90	17.48	16.70	17.17	859500
2002-06-10	17.17	17.30	16.76	16.79	1154800
2002-06-11	16.25	16.25	15.01	15.11	4858800
2002-06-12	13.95	14.25	11.75	13.01	7733800
2002-06-13	13.27	13.45	12.89	13.34	2173400
2002-06-14	13.40	13.40	12.50	12.66	2058700
2002-06-17	12.90	13.41	12.75	13.30	1263900
2002-06-18	13.36	13.89	13.20	13.54	1556300
2002-06-19	13.54	13.72	13.13	13.48	1345600
2002-06-20	13.25	13.50	12.75	12.76	836100
2002-06-21	12.52	13.27	12.52	13.27	1192400
2002-06-24	13.25	13.35	12.85	13.15	1082900
2002-06-25	13.15	13.19	12.73	12.75	1091400
2002-06-26	12.50	12.50	10.27	11.00	4231400
2002-06-27	10.75	10.75	7.75	10.46	11178300
2002-06-28	10.46	10.98	9.30	10.98	3982600
2002-07-01	11.00	11.30	10.80	11.07	1562200
2002-07-02	11.07	11.30	10.40	10.68	2218600
2002-07-03	10.68	10.68	9.78	10.15	1385900
2002-07-05	10.70	10.70	10.28	10.55	602900
2002-07-08	10.55	10.63	9.89	10.04	1451800
2002-07-09	10.02	10.50	9.72	9.83	1360100
2002-07-10	9.95	10.13	9.70	9.99	1708000
2002-07-11	9.70	10.39	9.66	10.25	2152100
2002-07-12	10.30	10.40	9.92	10.25	1799000
2002-07-15	9.90	10.85	9.56	10.84	3065800
2002-07-16	10.84	11.00	10.30	10.40	1076800
2002-07-17	10.55	10.90	10.03	10.30	1438000
2002-07-18	10.30	10.35	9.71	10.10	1654400
2002-07-19	10.09	10.09	8.53	8.73	2483800
2002-07-22	8.83	9.26	8.55	8.82	2387900
2002-07-23	8.76	9.02	7.56	7.56	2633800
2002-07-24	7.50	7.89	6.89	7.60	3915100
2002-07-25	7.61	8.48	7.55	8.13	2443400
2002-07-26	8.13	8.17	7.61	7.66	1386400
2002-07-29	7.66	7.89	7.30	7.49	2152500
2002-07-30	7.50	8.23	7.32	7.80	3392400
2002-07-31	8.00	8.43	7.86	8.12	2879500
2002-08-01	8.15	8.32	7.66	7.97	2432700
2002-08-02	8.03	8.03	7.60	7.88	1358300
2002-08-05	7.88	7.95	7.45	7.67	1585500
2002-08-06	7.77	8.11	7.65	7.93	1682500
2002-08-07	8.64	9.20	8.14	9.03	3894600
2002-08-08	9.05	9.40	8.77	9.38	1733200
2002-08-09	9.40	9.80	9.16	9.54	1016900
2002-08-12	9.54	9.64	9.25	9.59	1269800
2002-08-13	9.70	9.82	8.75	8.79	1375400
2002-08-14	8.95	9.71	8.85	9.71	1070200
2002-08-15	9.81	10.07	9.40	9.74	1008500
2002-08-16	9.74	9.74	9.00	9.03	1170000
2002-08-19	9.10	9.63	9.06	9.63	1070700
2002-08-20	9.60	9.97	9.02	9.97	1323000
2002-08-21	9.98	10.25	9.40	10.14	1195200
2002-08-22	10.24	11.03	10.15	11.02	1753700
2002-08-23	11.25	11.50	10.85	11.00	1987700
2002-08-26	11.01	11.25	10.96	11.19	743200
2002-08-27	11.50	11.55	11.00	11.28	853400
2002-08-28	11.25	11.26	10.75	10.80	793500
2002-08-29	11.00	11.00	10.31	10.40	1456500
2002-08-30	10.30	10.68	10.00	10.56	1016400
2002-09-03	10.31	10.34	10.05	10.12	1343700
2002-09-04	10.22	10.45	10.04	10.35	1047900
2002-09-05	10.30	10.42	10.07	10.39	610900
2002-09-06	10.49	10.55	10.10	10.19	1047700
2002-09-09	10.19	10.29	10.00	10.07	581200
2002-09-10	10.00	10.10	9.54	9.55	1521600
2002-09-11	9.61	10.20	9.61	10.07	994100
2002-09-12	10.00	10.00	9.61	9.70	833700
2002-09-13	9.60	9.82	9.51	9.78	742200
2002-09-16	9.78	10.10	9.70	9.93	559700
2002-09-17	10.03	10.15	9.72	9.75	926100
2002-09-18	9.70	10.00	9.56	9.98	909100
2002-09-19	9.95	10.01	8.75	8.89	3528400
2002-09-20	8.90	9.10	8.31	8.51	3297700
2002-09-23	8.51	8.58	8.14	8.34	1285100
2002-09-24	8.05	8.20	7.69	7.70	1660300
2002-09-25	8.05	8.38	7.84	7.93	1377900
2002-09-26	8.03	8.33	7.88	8.17	1395000
2002-09-27	8.30	8.32	7.80	7.87	894600
2002-09-30	7.88	8.19	7.56	8.06	1132900
2002-10-01	8.16	8.30	7.85	8.28	1270900
2002-10-02	8.26	8.26	7.69	7.79	1022800
2002-10-03	7.80	7.90	7.56	7.80	1331900
2002-10-04	7.80	7.85	7.25	7.26	1003400
2002-10-07	7.16	7.47	6.81	6.84	1135100
2002-10-08	6.85	7.04	5.45	5.97	3404200
2002-10-09	6.07	6.80	5.59	5.79	2977400
2002-10-10	6.29	6.35	5.85	6.03	4320100
2002-10-11	6.20	6.63	6.20	6.56	1440400
2002-10-14	6.50	6.60	6.25	6.56	1035100
2002-10-15	6.80	7.40	6.75	7.40	1865400
2002-10-16	7.40	7.40	6.82	6.95	1275100
2002-10-17	7.35	7.60	7.07	7.38	1330700
2002-10-18	7.38	7.58	7.02	7.39	928500
2002-10-21	7.40	7.55	7.27	7.50	1482500
2002-10-22	7.50	7.80	7.27	7.27	1264000
2002-10-23	7.27	7.40	7.21	7.38	1028000
2002-10-24	7.40	7.72	7.38	7.40	1243600
2002-10-25	7.40	7.66	7.25	7.65	936900
2002-10-28	7.75	7.96	7.71	7.85	1055200
2002-10-29	7.90	7.98	7.50	7.75	966900
2002-10-30	7.82	7.95	7.73	7.80	2238800
2002-10-31	7.90	7.95	7.77	7.83	2459700
2002-11-01	7.76	8.23	7.76	8.14	1818400
2002-11-04	8.25	8.75	8.21	8.66	2784700
2002-11-05	8.67	8.67	8.26	8.30	1817800
2002-11-06	8.30	8.76	8.00	8.74	2212200
2002-11-07	8.74	8.74	8.10	8.10	1037200
2002-11-08	8.15	8.30	8.00	8.10	1027700
2002-11-11	8.05	8.07	7.84	8.00	692000
2002-11-12	7.95	8.14	7.82	8.05	846700
2002-11-13	8.05	8.20	7.95	8.10	921000
2002-11-14	8.30	8.60	8.16	8.24	1198600
2002-11-15	8.24	8.78	8.17	8.78	1299500
2002-11-18	8.80	9.10	8.75	9.02	1262500
2002-11-19	9.00	9.10	8.95	9.07	824000
2002-11-20	9.12	9.28	9.02	9.28	800100
2002-11-21	9.28	9.69	9.21	9.67	1611600
2002-11-22	9.77	10.32	9.62	10.15	2817000
2002-11-25	10.25	10.48	10.10	10.48	1284400
2002-11-26	10.32	10.34	10.00	10.05	1884800
2002-11-27	10.05	10.15	9.85	10.01	1317200
2002-11-29	10.05	10.07	9.91	9.95	554900
2002-12-02	9.95	10.03	9.49	9.76	1692700
2002-12-03	9.66	9.68	9.41	9.57	2007600
2002-12-04	9.55	9.55	8.86	8.86	2070900
2002-12-05	9.05	9.12	8.95	9.05	1249700
2002-12-06	8.95	8.97	8.68	8.70	1329100
2002-12-09	8.70	8.85	8.55	8.68	856900
2002-12-10	8.68	8.78	8.55	8.68	744700
2002-12-11	8.70	8.90	8.60	8.83	1548400
2002-12-12	8.83	9.00	8.70	9.00	1156200
2002-12-13	8.95	9.14	8.82	8.87	1099400
2002-12-16	8.81	9.09	8.80	8.95	1087300
2002-12-17	8.95	9.00	8.88	8.88	987700
2002-12-18	8.72	8.94	8.70	8.83	1539800
2002-12-19	8.73	8.79	8.62	8.65	1565200
2002-12-20	8.65	8.80	8.60	8.61	1590900
2002-12-23	8.90	9.18	8.62	8.84	2653900
2002-12-24	8.85	8.96	8.82	8.83	562600
2002-12-26	8.86	9.10	8.86	9.00	676500
2002-12-27	9.00	9.09	8.93	9.07	723300
2002-12-30	9.00	9.10	8.96	9.06	876700
2002-12-31	9.10	9.57	9.10	9.44	1548900
2003-01-02	9.47	9.80	9.36	9.71	1451000
2003-01-03	9.71	10.25	9.70	10.25	1847800
2003-01-06	10.35	10.74	10.23	10.59	3721700
2003-01-07	10.68	10.70	9.86	9.99	2430200
2003-01-08	9.99	10.02	9.81	9.92	1433600
2003-01-09	9.98	10.50	9.95	10.31	3949600
2003-01-10	10.25	10.40	10.04	10.40	2455200
2003-01-13	10.33	10.36	10.03	10.05	2189700
2003-01-14	10.03	10.10	9.96	10.10	1324800
2003-01-15	10.10	10.10	9.72	9.98	1136500
2003-01-16	10.00	10.08	9.92	9.95	819100
2003-01-17	9.65	9.65	9.46	9.50	2542700
2003-01-21	9.50	9.50	9.02	9.08	1771400
2003-01-22	8.70	8.75	8.39	8.48	4509300
2003-01-23	8.45	8.69	8.45	8.54	1755800
2003-01-24	6.65	6.75	6.00	6.07	15149200
2003-01-27	6.07	6.14	5.50	5.50	6696500
2003-01-28	5.80	5.80	5.55	5.70	3561100
2003-01-29	5.68	5.70	5.45	5.70	1820900
2003-01-30	5.70	5.70	5.55	5.61	1532300
2003-01-31	5.61	5.67	5.48	5.67	1245500
2003-02-03	5.62	5.65	5.41	5.59	2699400
2003-02-04	5.50	5.54	4.73	4.79	5932300
2003-02-05	5.20	5.20	4.80	4.80	2298100
2003-02-06	4.88	4.96	4.78	4.92	1398900
2003-02-07	5.00	5.00	4.81	4.85	1537600
2003-02-10	4.82	4.85	4.63	4.70	1373100
2003-02-11	4.72	4.72	4.33	4.39	2099400
2003-02-12	4.40	4.41	4.24	4.36	1116600
2003-02-13	4.30	4.36	4.05	4.31	1400900
2003-02-14	4.41	4.48	4.20	4.29	9026800
2003-02-18	4.31	4.50	4.31	4.43	1646700
2003-02-19	4.47	4.81	4.41	4.46	1625800
2003-02-20	4.59	4.64	4.47	4.47	1284500
2003-02-21	4.50	4.64	4.47	4.53	1155600
2003-02-24	4.57	4.60	4.36	4.40	1078400
2003-02-25	4.31	4.50	4.30	4.47	909200
2003-02-26	4.47	4.57	4.28	4.30	913700
2003-02-27	4.34	4.55	4.34	4.55	514000
2003-02-28	4.50	4.60	4.35	4.50	566200
2003-03-03	4.58	4.58	4.25	4.30	752900
2003-03-04	4.31	4.44	4.11	4.27	663800
2003-03-05	4.25	4.35	4.17	4.35	617400
2003-03-06	4.37	4.38	4.19	4.25	635600
2003-03-07	4.25	4.25	4.10	4.13	633200
2003-03-10	4.12	4.15	3.81	3.88	1115600
2003-03-11	3.78	3.92	3.47	3.49	1899400
2003-03-12	3.50	3.77	3.49	3.56	1832400
2003-03-13	3.69	3.79	3.65	3.78	1084200
2003-03-14	3.78	3.78	3.41	3.52	2138400
2003-03-17	3.52	3.73	3.46	3.73	1421900
2003-03-18	3.73	3.90	3.60	3.90	843400
2003-03-19	3.96	3.99	3.72	3.88	992600
2003-03-20	3.88	4.15	3.83	4.11	1429500
2003-03-21	4.23	4.60	4.21	4.60	2169600
2003-03-24	4.61	4.67	4.18	4.19	1401700
2003-03-25	4.19	4.63	4.14	4.63	2023200
2003-03-26	4.63	4.86	4.51	4.54	1342500
2003-03-27	4.50	4.58	4.36	4.58	571400
2003-03-28	4.65	4.66	4.37	4.41	856900
2003-03-31	4.31	4.48	4.26	4.41	562100
2003-04-01	4.65	5.36	4.60	5.13	3630100
2003-04-02	5.12	5.15	4.80	5.11	2291500
2003-04-03	5.13	5.29	4.91	4.91	1252500
2003-04-04	4.95	5.07	4.90	4.91	923300
2003-04-07	5.02	5.14	4.68	4.68	1303800
2003-04-08	4.78	4.78	4.58	4.58	1299900
2003-04-09	4.64	4.77	4.61	4.77	760800
2003-04-10	4.76	4.80	4.67	4.69	816700
2003-04-11	4.78	4.84	4.70	4.71	557400
2003-04-14	4.76	4.95	4.75	4.90	1052200
2003-04-15	4.89	5.50	4.82	5.47	2566300
2003-04-16	5.46	5.77	5.29	5.53	2190200
2003-04-17	5.60	5.79	5.54	5.65	1068900
2003-04-21	5.69	5.80	5.62	5.70	1173900
2003-04-22	5.70	5.85	5.61	5.78	966600
2003-04-23	5.80	6.18	5.76	6.14	1337600
2003-04-24	6.20	6.39	6.15	6.32	1163300
2003-04-25	6.34	6.45	5.96	6.05	988600
2003-04-28	6.06	6.55	6.05	6.47	1676400
2003-04-29	6.50	6.96	6.47	6.47	2398200
2003-04-30	6.40	6.41	6.15	6.23	1483100
2003-05-01	6.20	6.22	5.71	6.06	2872400
2003-05-02	6.07	6.25	6.02	6.19	1640300
2003-05-05	6.15	6.25	6.06	6.06	1359800
2003-05-06	6.13	6.20	6.04	6.08	2091200
2003-05-07	6.08	6.15	5.98	6.01	2083600
2003-05-08	6.35	6.67	6.19	6.66	6699500
2003-05-09	6.75	6.82	6.56	6.62	3020600
2003-05-12	6.52	6.61	6.38	6.45	2109600
2003-05-13	6.44	6.48	6.26	6.32	1969700
2003-05-14	6.32	6.67	6.31	6.62	1660300
2003-05-15	6.69	7.00	6.69	7.00	2432900
2003-05-16	6.97	7.06	6.74	6.95	2065900
2003-05-19	6.87	6.88	6.65	6.80	1272600
2003-05-20	6.75	6.81	6.63	6.72	1464300
2003-05-21	6.75	6.85	6.48	6.85	1328400
2003-05-22	7.03	7.39	7.02	7.38	2475400
2003-05-23	7.40	7.80	7.39	7.61	2747600
2003-05-27	7.61	7.94	7.61	7.80	2198500
2003-05-28	7.81	8.07	7.78	7.96	1582200
2003-05-29	8.00	8.08	7.74	7.78	1709500
2003-05-30	7.86	7.96	7.75	7.92	1704600
2003-06-02	8.00	8.28	8.00	8.15	1603100
2003-06-03	8.15	8.15	7.78	7.87	1365200
2003-06-04	7.87	8.25	7.86	8.25	1355700
2003-06-05	8.15	8.51	8.06	8.50	1729400
2003-06-06	8.75	8.95	8.22	8.23	1928300
2003-06-09	8.24	8.45	8.10	8.35	763200
2003-06-10	8.37	8.45	8.04	8.16	1119500
2003-06-11	8.19	8.26	8.05	8.21	1556200
2003-06-12	8.22	8.37	8.11	8.30	854300
2003-06-13	8.30	8.35	8.05	8.16	818400
2003-06-16	8.06	8.42	8.06	8.40	908000
2003-06-17	8.40	8.50	8.26	8.45	695600
2003-06-18	8.45	8.50	8.10	8.33	669600
2003-06-19	8.37	8.74	8.30	8.49	1350400
2003-06-20	8.60	8.73	8.33	8.34	863100
2003-06-23	8.30	8.35	7.88	8.05	1465300
2003-06-24	8.05	8.10	7.85	7.96	970800
2003-06-25	7.30	7.92	7.28	7.85	4779300
2003-06-26	7.59	8.10	7.59	7.95	1373200
2003-06-27	8.05	8.26	8.00	8.06	844700
2003-06-30	8.06	8.13	7.95	8.10	3225800
2003-07-01	8.04	8.04	7.66	7.87	1783300
2003-07-02	7.80	8.00	7.77	7.99	794200
2003-07-03	7.89	7.97	7.70	7.77	510800
2003-07-07	7.78	7.88	7.74	7.77	795100
2003-07-08	7.71	7.76	7.61	7.72	789200
2003-07-09	7.60	7.70	7.15	7.21	9347200
2003-07-10	7.20	7.50	6.99	7.28	6862500
2003-07-11	7.30	7.40	7.22	7.27	1477200
2003-07-14	7.35	7.42	7.15	7.23	1432200
2003-07-15	7.16	7.23	6.96	7.10	1669500
2003-07-16	7.05	7.10	6.68	6.80	1757000
2003-07-17	6.70	6.79	6.57	6.61	2004500
2003-07-18	6.62	6.95	6.60	6.94	1392300
2003-07-21	6.91	6.91	6.39	6.40	1242200
2003-07-22	6.40	6.75	6.35	6.69	1680200
2003-07-23	6.70	6.75	6.50	6.59	696400
2003-07-24	6.69	6.79	6.51	6.52	1462600
2003-07-25	6.53	6.64	6.50	6.57	1133600
2003-07-28	6.61	6.73	6.52	6.67	1073400
2003-07-29	6.61	6.67	6.45	6.56	1129000
2003-07-30	6.64	6.65	6.37	6.38	1131100
2003-07-31	6.50	6.60	6.42	6.50	793200
2003-08-01	6.55	6.55	6.28	6.41	905400
2003-08-04	6.35	6.44	6.26	6.36	1106100
2003-08-05	6.30	6.50	6.18	6.19	856200
2003-08-06	6.12	6.33	6.10	6.11	791800
2003-08-07	6.18	6.26	6.07	6.25	1042700
2003-08-08	6.38	6.50	6.27	6.49	1420900
2003-08-11	6.49	6.56	6.36	6.46	906400
2003-08-12	6.49	6.49	6.03	6.39	2372900
2003-08-13	6.32	6.43	6.18	6.26	1141400
2003-08-14	6.25	6.33	6.10	6.33	720900
2003-08-15	6.28	6.39	6.15	6.24	377000
2003-08-18	6.20	6.28	6.15	6.27	569600
2003-08-19	6.27	6.35	6.19	6.35	1346000
2003-08-20	6.35	6.55	6.25	6.45	1000400
2003-08-21	6.45	6.60	6.36	6.46	725500
2003-08-22	6.60	6.60	6.32	6.35	893700
2003-08-25	6.32	6.38	6.24	6.38	621900
2003-08-26	6.37	6.64	6.26	6.59	840500
2003-08-27	6.57	6.75	6.55	6.70	1246700
2003-08-28	6.80	6.80	6.50	6.61	705000
2003-08-29	6.50	6.72	6.48	6.67	539900
2003-09-02	6.70	6.74	6.50	6.71	1435500
2003-09-03	6.75	6.94	6.75	6.82	1282900
2003-09-04	6.85	7.05	6.85	7.04	2106900
2003-09-05	7.04	7.16	6.96	7.11	1737400
2003-09-08	7.17	7.30	7.15	7.20	1855000
2003-09-09	7.20	7.21	7.01	7.08	1120500
2003-09-10	7.05	7.30	7.02	7.30	1438100
2003-09-11	7.30	7.56	7.20	7.39	2179800
2003-09-12	7.38	7.57	7.38	7.56	1384300
2003-09-15	7.56	7.75	7.51	7.57	1110200
2003-09-16	7.57	7.64	7.54	7.54	767700
2003-09-17	7.55	7.64	7.42	7.56	701000
2003-09-18	7.57	7.72	7.56	7.63	792400
2003-09-19	7.70	7.76	7.56	7.75	1207900
2003-09-22	7.65	7.75	7.50	7.67	586900
2003-09-23	7.66	7.79	7.61	7.79	649000
2003-09-24	7.80	7.80	7.60	7.69	662200
2003-09-25	7.75	7.75	7.40	7.46	916300
2003-09-26	7.50	7.51	7.17	7.34	985400
2003-09-29	7.52	7.58	7.30	7.58	914400
2003-09-30	7.43	7.58	7.32	7.37	609600
2003-10-01	7.41	7.75	7.40	7.70	1159600
2003-10-02	7.78	7.87	7.70	7.85	981100
2003-10-03	7.88	7.95	7.71	7.71	735100
2003-10-06	7.96	7.96	7.75	7.90	784800
2003-10-07	7.94	8.00	7.77	7.99	771100
2003-10-08	8.00	8.10	7.97	8.04	1552500
2003-10-09	8.09	8.24	7.96	8.09	965400
2003-10-10	8.09	8.09	7.79	7.90	873800
2003-10-13	7.92	8.09	7.80	7.90	726300
2003-10-14	7.90	8.01	7.76	7.99	548700
2003-10-15	7.92	8.00	7.77	7.78	920300
2003-10-16	7.75	7.90	7.75	7.85	442500
2003-10-17	7.85	7.85	7.61	7.70	706300
2003-10-20	7.78	7.78	7.62	7.77	510900
2003-10-21	7.77	7.80	7.70	7.79	628400
2003-10-22	7.70	7.85	7.67	7.74	386600
2003-10-23	7.70	7.77	7.63	7.71	623600
2003-10-24	7.70	7.95	7.65	7.84	1282200
2003-10-27	8.00	8.09	7.92	8.07	891300
2003-10-28	8.07	8.07	7.80	8.00	750700
2003-10-29	7.90	8.09	7.90	8.05	592800
2003-10-30	8.05	8.20	7.91	8.17	813700
2003-10-31	8.11	8.18	8.04	8.12	709500
2003-11-03	8.18	8.20	8.03	8.08	680100
2003-11-04	8.04	8.30	8.00	8.25	833300
2003-11-05	8.25	8.25	8.03	8.17	534700
2003-11-06	8.15	8.18	7.98	8.04	807100
2003-11-07	8.16	8.18	7.97	8.01	669900
2003-11-10	8.05	8.05	7.91	8.00	505100
2003-11-11	7.90	8.10	7.60	8.03	1981700
2003-11-12	8.05	8.09	7.86	7.90	884900
2003-11-13	7.90	7.92	7.75	7.82	838700
2003-11-14	7.80	7.86	7.65	7.73	579400
2003-11-17	7.63	7.65	7.41	7.53	822900
2003-11-18	7.55	7.68	7.42	7.44	1038300
2003-11-19	7.60	7.73	7.53	7.70	2412200
2003-11-20	7.74	7.76	7.48	7.59	1054900
2003-11-21	7.62	7.62	7.51	7.58	448700
2003-11-24	7.63	7.81	7.56	7.81	633100
2003-11-25	7.70	7.91	7.70	7.91	715000
2003-11-26	7.90	8.06	7.89	8.06	987300
2003-11-28	8.06	8.06	7.87	7.89	464900
2003-12-01	7.85	7.85	7.51	7.61	8482100
2003-12-02	7.58	7.78	7.57	7.71	12090100
2003-12-03	7.79	7.82	7.70	7.72	4206500
2003-12-04	7.80	7.80	7.73	7.76	4441200
2003-12-05	7.79	7.81	7.71	7.76	1233500
2003-12-08	7.71	7.79	7.70	7.76	1041300
2003-12-09	7.74	7.78	7.71	7.73	1209600
2003-12-10	7.76	7.79	7.65	7.72	966200
2003-12-11	7.76	7.88	7.75	7.83	946600
2003-12-12	7.86	7.95	7.82	7.95	881500
2003-12-15	7.99	8.00	7.84	7.92	968300
2003-12-16	7.96	8.00	7.80	7.99	1137700
2003-12-17	7.99	8.04	7.85	8.01	2317200
2003-12-18	8.01	8.21	8.00	8.18	2337100
2003-12-19	8.23	8.26	8.10	8.20	1800200
2003-12-22	8.22	8.33	8.10	8.33	861200
2003-12-23	8.26	8.40	8.26	8.40	677000
2003-12-24	8.36	8.40	8.30	8.33	252900
2003-12-26	8.28	8.48	8.28	8.38	334500
2003-12-29	8.36	8.56	8.32	8.55	974400
2003-12-30	8.42	8.67	8.42	8.63	776300
2003-12-31	8.53	8.61	8.40	8.52	957900
2004-01-02	8.62	8.69	8.52	8.59	470200
2004-01-05	8.64	8.70	8.50	8.59	1023300
2004-01-06	8.59	8.69	8.55	8.60	3028900
2004-01-07	8.59	8.79	8.58	8.78	926000
2004-01-08	8.78	8.98	8.78	8.98	1183600
2004-01-09	8.95	9.25	8.76	9.04	1500600
2004-01-12	9.05	9.09	8.89	8.98	1192300
2004-01-13	8.90	8.95	8.71	8.86	1756400
2004-01-14	8.85	9.00	8.82	8.97	723800
2004-01-15	8.95	9.00	8.79	8.94	1322300
2004-01-16	9.07	9.07	8.88	9.07	2052600
2004-01-20	9.00	9.27	9.00	9.16	1883500
2004-01-21	9.23	9.31	9.13	9.27	1000600
2004-01-22	9.27	9.30	9.11	9.16	980500
2004-01-23	9.16	9.25	9.12	9.25	1161700
2004-01-26	9.20	9.25	9.10	9.20	1254900
2004-01-27	9.13	9.17	9.02	9.10	2167300
2004-01-28	9.10	9.15	8.80	8.94	1699200
2004-01-29	8.94	9.08	8.67	8.76	1692200
2004-01-30	8.77	8.86	8.69	8.78	673800
2004-02-02	8.71	8.85	8.44	8.58	1643400
2004-02-03	8.73	8.73	8.60	8.68	501700
2004-02-04	8.53	8.66	8.25	8.36	1209100
2004-02-05	8.44	8.52	8.26	8.51	1630300
2004-02-06	8.50	8.85	8.50	8.75	2324000
2004-02-09	8.79	8.92	8.66	8.86	1595300
2004-02-10	8.86	9.08	8.85	9.08	989600
2004-02-11	9.03	9.11	8.90	9.08	787500
2004-02-12	9.00	9.06	8.95	8.98	935800
2004-02-13	8.98	9.07	8.82	8.90	632300
2004-02-17	8.90	9.10	8.84	9.05	1206500
2004-02-18	9.09	9.19	8.85	9.05	1204000
2004-02-19	9.10	9.19	8.88	8.94	1084000
2004-02-20	9.04	9.04	8.81	8.89	1117300
2004-02-23	8.85	8.89	8.76	8.77	615200
2004-02-24	8.78	8.80	8.66	8.80	1706000
2004-02-25	8.83	9.09	8.76	9.02	940300
2004-02-26	9.02	9.08	8.95	9.07	622100
2004-02-27	9.07	9.20	9.05	9.20	683300
2004-03-01	9.20	9.37	9.13	9.34	868600
2004-03-02	9.43	9.49	9.34	9.44	749900
2004-03-03	9.44	9.49	9.22	9.32	846300
2004-03-04	9.42	9.52	9.28	9.51	676700
2004-03-05	9.41	9.59	9.12	9.13	1753500
2004-03-08	9.08	9.19	9.01	9.19	1700200
2004-03-09	9.29	9.29	9.00	9.05	674100
2004-03-10	9.05	9.27	8.91	9.00	846500
2004-03-11	8.89	9.10	8.80	8.88	845300
2004-03-12	8.86	9.08	8.86	9.08	605700
2004-03-15	9.08	9.08	8.90	8.96	719400
2004-03-16	8.92	9.02	8.74	8.90	1247800
2004-03-17	8.95	9.15	8.70	9.02	1584300
2004-03-18	8.92	9.03	8.83	9.03	1158400
2004-03-19	9.03	9.03	8.85	8.87	768300
2004-03-22	8.87	8.88	8.70	8.82	970100
2004-03-23	8.90	8.94	8.75	8.80	543100
2004-03-24	8.80	8.88	8.73	8.80	675000
2004-03-25	8.84	8.90	8.78	8.88	664900
2004-03-26	8.88	8.93	8.75	8.76	395300
2004-03-29	8.80	9.05	8.80	8.90	980600
2004-03-30	8.81	9.00	8.75	8.99	615600
2004-03-31	8.94	9.08	8.89	8.95	680300
2004-04-01	9.02	9.19	8.90	9.18	1144100
2004-04-02	9.26	9.35	9.07	9.17	814100
2004-04-05	9.09	9.35	9.04	9.27	655500
2004-04-06	9.25	9.35	9.22	9.31	1173700
2004-04-07	9.28	9.39	9.19	9.32	739700
2004-04-08	9.39	9.43	9.20	9.20	447100
2004-04-12	9.18	9.32	9.12	9.19	582000
2004-04-13	9.14	9.15	8.82	8.93	956100
2004-04-14	8.83	8.97	8.69	8.80	974500
2004-04-15	8.81	8.88	8.64	8.77	677500
2004-04-16	8.81	8.85	8.70	8.83	430100
2004-04-19	8.84	8.89	8.68	8.89	407400
2004-04-20	8.89	8.94	8.52	8.53	611200
2004-04-21	8.58	8.75	8.42	8.75	706700
2004-04-22	8.75	9.00	8.71	8.90	642500
2004-04-23	8.85	8.88	8.66	8.85	400100
2004-04-26	8.78	8.98	8.70	8.79	597100
2004-04-27	8.89	8.90	8.56	8.66	935300
2004-04-28	8.60	8.80	8.60	8.60	895600
2004-04-29	8.60	8.68	8.29	8.36	844700
2004-04-30	8.50	8.50	8.26	8.31	810800
2004-05-03	8.41	8.67	8.40	8.62	1207800
2004-05-04	8.61	8.79	8.42	8.54	699400
2004-05-05	8.47	8.68	8.45	8.54	732800
2004-05-06	8.54	8.67	8.41	8.56	1106100
2004-05-07	8.46	8.55	7.95	7.95	1263900
2004-05-10	7.96	8.19	7.88	7.90	1184000
2004-05-11	8.05	8.11	7.90	8.08	793700
2004-05-12	8.10	8.14	7.93	8.14	774300
2004-05-13	8.09	8.16	8.02	8.03	519000
2004-05-14	7.93	8.12	7.92	8.01	744600
2004-05-17	7.98	7.99	7.81	7.91	836600
2004-05-18	7.94	8.08	7.86	8.03	580700
2004-05-19	8.04	8.05	7.95	8.00	999500
2004-05-20	8.00	8.04	7.96	8.04	462000
2004-05-21	8.04	8.07	7.96	8.01	649700
2004-05-24	8.02	8.05	7.95	8.04	771300
2004-05-25	8.04	8.30	7.95	8.30	1402200
2004-05-26	8.31	8.46	8.24	8.40	857300
2004-05-27	8.40	8.61	8.35	8.60	1028000
2004-05-28	8.55	8.73	8.45	8.62	614500
2004-06-01	8.55	8.61	8.48	8.50	684600
2004-06-02	8.61	8.73	8.60	8.67	1110300
2004-06-03	8.60	8.63	8.40	8.41	674900
2004-06-04	8.42	8.44	8.30	8.38	1001200
2004-06-07	8.48	8.60	8.38	8.56	524500
2004-06-08	8.50	8.56	8.44	8.54	327200
2004-06-09	8.43	8.58	8.30	8.33	369800
2004-06-10	8.33	8.58	8.33	8.58	835700
2004-06-14	8.48	8.50	8.35	8.35	587200
2004-06-15	8.43	8.58	8.41	8.49	547400
2004-06-16	8.40	8.57	8.38	8.55	491800
2004-06-17	8.57	8.77	8.45	8.77	798000
2004-06-18	8.77	8.94	8.75	8.80	964200
2004-06-21	8.75	8.82	8.70	8.77	588400
2004-06-22	8.75	8.91	8.72	8.85	599500
2004-06-23	8.93	9.12	8.87	9.11	1181000
2004-06-24	9.09	9.29	9.05	9.13	896800
2004-06-25	9.11	9.22	9.09	9.18	950900
2004-06-28	9.20	9.25	9.03	9.05	578200
2004-06-29	9.00	9.17	8.99	9.06	587500
2004-06-30	9.15	9.23	9.05	9.13	905000
2004-07-01	9.14	9.14	8.89	8.89	916600
2004-07-02	8.97	9.04	8.80	8.97	816500
2004-07-06	8.93	9.12	8.93	8.97	581900
2004-07-07	8.97	9.09	8.81	8.88	1315400
2004-07-08	8.88	9.00	8.80	8.80	1132500
2004-07-09	8.80	8.93	8.71	8.87	1118700
2004-07-12	8.89	9.00	8.88	8.94	1053400
2004-07-13	8.90	8.99	8.85	8.85	535300
2004-07-14	8.86	9.04	8.76	8.90	682100
2004-07-15	8.82	9.12	8.82	8.94	403500
2004-07-16	9.01	9.03	8.84	8.84	570300
2004-07-19	8.91	9.08	8.86	9.04	693100
2004-07-20	9.03	9.15	8.96	9.14	766100
2004-07-21	9.12	9.19	8.84	8.84	648100
2004-07-22	8.82	8.96	8.71	8.91	722100
2004-07-23	8.92	8.93	8.81	8.83	438400
2004-07-26	8.80	8.93	8.58	8.59	821300
2004-07-27	8.67	8.90	8.66	8.79	772100
2004-07-28	8.77	8.88	8.62	8.85	942600
2004-07-29	8.90	9.01	8.83	8.95	500500
2004-07-30	8.96	9.12	8.90	9.03	804800
2004-08-02	9.08	9.13	9.00	9.10	668900
2004-08-03	9.11	9.11	8.98	9.05	878800
2004-08-04	8.95	9.11	8.88	9.05	830300
2004-08-05	9.15	9.16	8.79	8.83	1284100
2004-08-06	8.79	8.91	8.69	8.75	1082900
2004-08-09	8.70	8.76	8.65	8.66	947300
2004-08-10	8.70	8.97	8.68	8.97	762100
2004-08-11	8.97	8.97	8.75	8.90	762400
2004-08-12	8.80	8.90	8.75	8.78	791300
2004-08-13	8.80	8.85	8.72	8.81	445900
2004-08-16	8.87	9.01	8.86	9.01	911700
2004-08-17	9.08	9.16	8.92	9.12	1196400
2004-08-18	9.15	9.31	9.13	9.30	1396400
2004-08-19	9.30	9.31	9.21	9.25	923700
2004-08-20	9.28	9.32	9.22	9.25	611700
2004-08-23	9.19	9.32	9.16	9.22	701100
2004-08-24	9.32	9.34	9.13	9.20	908200
2004-08-25	9.20	9.33	9.14	9.30	853800
2004-08-26	9.30	9.39	9.26	9.33	670000
2004-08-27	9.35	9.48	9.33	9.44	968300
2004-08-30	9.40	9.53	9.31	9.47	868100
2004-08-31	9.43	9.60	9.43	9.60	938600
2004-09-01	9.53	9.88	9.53	9.69	974400
2004-09-02	9.70	9.75	9.61	9.73	1765000
2004-09-03	9.66	9.75	9.56	9.60	683500
2004-09-07	9.70	9.75	9.49	9.57	1014800
2004-09-08	9.50	9.67	9.50	9.50	748600
2004-09-09	9.46	9.72	9.45	9.57	1088600
2004-09-10	9.51	9.75	9.50	9.65	713500
2004-09-13	9.65	9.66	9.48	9.53	579700
2004-09-14	9.54	9.55	9.40	9.40	565600
2004-09-15	9.43	9.48	9.32	9.44	589100
2004-09-16	9.40	9.60	9.40	9.53	1109700
2004-09-17	9.73	9.73	9.49	9.56	820300
2004-09-20	9.49	9.52	9.43	9.46	670100
2004-09-21	9.46	9.56	9.41	9.51	2636200
2004-09-22	9.47	9.48	9.34	9.39	1307500
2004-09-23	9.37	9.43	9.37	9.40	1028700
2004-09-24	9.39	9.52	9.35	9.49	872900
2004-09-27	9.45	9.57	9.40	9.42	796500
2004-09-28	9.44	9.57	9.44	9.49	1306100
2004-09-29	9.51	9.52	9.40	9.42	400200
2004-09-30	9.39	9.52	9.31	9.52	638900
2004-10-01	9.37	9.50	9.31	9.35	2094100
2004-10-04	9.30	9.31	9.04	9.20	2556700
2004-10-05	9.12	9.37	9.12	9.34	1488400
2004-10-06	9.34	9.39	9.28	9.34	1770700
2004-10-07	9.32	9.54	9.27	9.41	2973500
2004-10-08	9.19	9.54	9.15	9.36	10265600
2004-10-11	9.36	9.40	9.31	9.34	1549300
2004-10-12	9.15	9.28	9.03	9.28	3033600
2004-10-13	9.16	9.23	9.10	9.11	1648800
2004-10-14	9.11	9.28	9.11	9.13	1459800
2004-10-15	9.16	9.21	9.09	9.15	1692300
2004-10-18	9.12	9.15	9.04	9.11	1095400
2004-10-19	9.10	9.13	8.80	8.93	2902700
2004-10-20	8.95	9.06	8.94	9.04	1086700
2004-10-21	9.10	9.10	8.96	9.02	641200
2004-10-22	9.06	9.10	8.98	9.07	967900
2004-10-25	9.05	9.20	9.03	9.18	1083500
2004-10-26	9.12	9.48	9.08	9.47	2009500
2004-10-27	9.45	9.50	9.26	9.34	1471500
2004-10-28	9.31	9.37	9.21	9.30	1207500
2004-10-29	9.30	9.44	9.22	9.36	975000
2004-11-01	9.30	9.45	9.30	9.41	797300
2004-11-02	9.44	9.50	9.20	9.28	815500
2004-11-03	9.45	9.60	9.38	9.60	2567600
2004-11-04	9.60	10.01	9.51	9.98	2424300
2004-11-05	9.99	10.02	9.80	9.99	1881500
2004-11-08	9.92	10.19	9.92	10.18	2575600
2004-11-09	10.15	10.31	10.09	10.15	3389400
2004-11-10	10.19	10.19	10.01	10.03	1595600
2004-11-11	10.08	10.18	9.96	10.17	1380900
2004-11-12	10.17	10.27	10.02	10.27	1596600
2004-11-15	10.20	10.24	10.06	10.22	776700
2004-11-16	10.10	10.13	10.04	10.05	1327900
2004-11-17	10.05	10.15	9.94	9.98	1167300
2004-11-18	10.06	10.12	9.99	10.11	1467600
2004-11-19	10.01	10.08	9.91	10.02	998000
2004-11-22	10.00	10.14	9.96	10.08	2151500
2004-11-23	10.10	10.10	9.99	10.05	1371000
2004-11-24	10.07	10.20	10.00	10.20	1083900
2004-11-26	10.22	10.35	10.17	10.32	583400
2004-11-29	10.33	10.35	10.06	10.19	2782200
2004-11-30	10.19	10.26	10.10	10.20	3043200
2004-12-01	10.18	10.53	10.18	10.53	3356000
2004-12-02	10.55	10.65	10.38	10.43	2312800
2004-12-03	10.35	10.48	10.20	10.24	1696800
2004-12-06	10.20	10.40	10.17	10.35	1107600
2004-12-07	10.35	10.35	10.05	10.17	7097700
2004-12-08	10.19	10.23	10.10	10.19	6489300
2004-12-09	10.17	10.18	10.05	10.13	2747600
2004-12-10	10.04	10.16	9.98	10.09	1769300
2004-12-13	10.09	10.24	10.00	10.23	1408800
2004-12-14	10.23	10.23	10.09	10.20	1663900
2004-12-15	10.15	10.30	10.13	10.30	1759400
2004-12-16	10.29	10.29	10.07	10.18	2283900
2004-12-17	10.05	10.22	10.02	10.20	2469200
2004-12-20	10.20	10.33	10.13	10.26	1009800
2004-12-21	10.25	10.40	10.25	10.37	1594900
2004-12-22	10.40	10.42	10.28	10.31	3407600
2004-12-23	10.31	10.39	10.22	10.33	1956300
2004-12-27	10.35	10.39	10.22	10.26	634400
2004-12-28	10.25	10.37	10.23	10.37	793500
2004-12-29	10.38	10.38	10.26	10.35	816500
2004-12-30	10.35	10.39	10.31	10.35	738300
2004-12-31	10.36	10.50	10.34	10.45	1515500
2005-01-03	10.43	10.49	10.32	10.39	1875200
2005-01-04	10.39	10.45	10.25	10.25	2842800
2005-01-05	10.25	10.25	10.10	10.11	1663500
2005-01-06	10.10	10.16	10.06	10.10	1736700
2005-01-07	10.10	10.23	10.01	10.02	1663200
2005-01-10	10.02	10.16	9.94	10.12	1047200
2005-01-11	10.09	10.09	9.92	10.00	2084900
2005-01-12	9.98	10.00	9.70	9.93	3553400
2005-01-13	9.93	10.04	9.75	9.81	2445000
2005-01-14	9.85	9.94	9.80	9.86	1734900
2005-01-18	9.85	9.94	9.83	9.90	1477100
2005-01-19	9.90	9.90	9.80	9.85	2192400
2005-01-20	9.80	10.04	9.77	9.96	2191500
2005-01-21	9.96	10.03	9.93	9.97	2671300
2005-01-24	9.96	10.00	9.85	9.85	1948200
2005-01-25	9.95	9.99	9.86	9.93	2262000
2005-01-26	10.03	10.32	9.98	10.29	3546500
2005-01-27	10.28	10.46	10.22	10.42	2680400
2005-01-28	10.42	10.43	10.32	10.35	1393800
2005-01-31	10.40	10.57	10.37	10.53	1747900
2005-02-01	10.60	10.90	10.59	10.89	3082300
2005-02-02	10.95	11.22	10.89	11.16	2675600
2005-02-03	11.16	11.21	11.05	11.14	2146300
2005-02-04	11.04	11.36	11.02	11.36	1384600
2005-02-07	11.29	11.39	11.08	11.13	1001000
2005-02-08	11.10	11.20	11.05	11.10	1507800
2005-02-09	11.14	11.36	11.01	11.25	2757300
2005-02-10	11.25	11.50	11.25	11.30	1707900
2005-02-11	11.30	11.88	11.25	11.81	3290600
2005-02-14	12.00	12.47	11.97	12.30	5254700
2005-02-15	12.33	12.90	12.30	12.72	6275400
2005-02-16	12.73	12.79	12.40	12.78	3923000
2005-02-17	12.78	12.78	12.50	12.56	2904600
2005-02-18	12.58	12.65	12.19	12.30	3332000
2005-02-22	12.16	12.22	11.86	11.86	2613700
2005-02-23	11.93	12.27	11.91	12.00	2303900
2005-02-24	12.00	12.18	11.98	12.16	1657300
2005-02-25	12.10	12.40	12.00	12.38	1360800
2005-02-28	12.35	12.35	12.04	12.14	1773900
2005-03-01	12.16	12.29	12.15	12.17	1072400
2005-03-02	12.18	12.42	12.07	12.24	1408200
2005-03-03	12.75	12.81	12.57	12.70	3546600
2005-03-04	12.96	13.14	12.83	13.05	2789700
2005-03-07	13.05	13.37	12.92	13.01	2474700
2005-03-08	13.20	13.28	12.65	12.84	4320900
2005-03-09	12.85	13.20	12.70	12.99	3864300
2005-03-10	12.92	13.22	12.81	13.11	2128300
2005-03-11	13.15	13.30	12.90	13.02	1411500
2005-03-14	13.11	13.29	13.03	13.25	1425000
2005-03-15	13.30	13.55	13.24	13.33	2365100
2005-03-16	13.34	13.43	13.11	13.13	2026800
2005-03-17	13.15	13.43	13.14	13.38	1747400
2005-03-18	13.50	13.51	13.13	13.20	1894200
2005-03-21	13.35	13.39	12.99	13.19	1398800
2005-03-22	13.21	13.35	12.91	12.91	2520100
2005-03-23	12.96	13.06	12.60	12.95	2177200
2005-03-24	12.95	13.12	12.90	13.00	1035000
2005-03-28	13.00	13.06	12.65	12.69	2354700
2005-03-29	12.45	12.94	12.34	12.54	3690900
2005-03-30	12.56	12.75	12.46	12.50	4710800
2005-03-31	12.63	13.11	12.50	13.04	11338600
2005-04-01	13.08	13.28	12.87	12.99	3493100
2005-04-04	13.09	13.23	12.95	13.19	1974700
2005-04-05	13.21	13.30	13.18	13.30	1873400
2005-04-06	13.27	13.31	12.99	13.13	2538600
2005-04-07	13.10	13.33	13.04	13.27	1681200
2005-04-08	13.20	13.36	13.09	13.13	1344300
2005-04-11	13.23	13.23	13.08	13.15	1122300
2005-04-12	13.02	13.29	12.96	13.28	1069000
2005-04-13	13.25	13.25	12.96	13.00	3224600
2005-04-14	13.10	13.12	12.87	12.90	1698800
2005-04-15	12.87	13.02	12.50	12.61	2889300
2005-04-18	12.57	12.79	12.46	12.75	2403800
2005-04-19	12.75	12.98	12.64	12.84	1607700
2005-04-20	12.88	12.90	12.50	12.56	1881400
2005-04-21	12.74	12.74	12.51	12.72	2066000
2005-04-22	12.72	12.94	12.61	12.86	1382200
2005-04-25	12.95	13.08	12.94	13.08	1342500
2005-04-26	13.08	13.23	12.87	12.87	1756200
2005-04-27	13.00	13.13	12.72	12.99	2068900
2005-04-28	12.99	13.03	12.79	12.84	1123600
2005-04-29	13.01	13.04	12.74	12.92	1766700
2005-05-02	13.01	13.22	12.80	13.00	1816600
2005-05-03	13.09	13.20	12.89	13.13	1673500
2005-05-04	13.22	13.35	12.90	13.19	2706600
2005-05-05	13.19	13.25	12.90	12.97	2346000
2005-05-06	12.98	13.09	12.84	13.00	1431000
2005-05-09	13.01	13.34	12.92	13.32	1836500
2005-05-10	13.16	13.35	13.15	13.27	1913300
2005-05-11	13.27	13.28	13.09	13.23	1344300
2005-05-12	13.23	13.35	12.85	12.95	2078900
2005-05-13	13.00	13.10	12.27	12.77	4750400
2005-05-16	12.77	12.91	12.69	12.86	1643900
2005-05-17	12.79	13.11	12.75	13.09	1547400
2005-05-18	13.20	13.20	12.85	12.93	2942400
2005-05-19	13.00	13.24	12.94	13.14	1906300
2005-05-20	13.14	13.16	12.98	13.09	1311500
2005-05-23	13.12	13.21	12.93	13.03	1619800
2005-05-24	13.05	13.29	13.04	13.22	1379500
2005-05-25	13.24	13.38	13.07	13.21	1034600
2005-05-26	13.20	13.35	13.17	13.25	801200
2005-05-27	13.20	13.36	13.18	13.23	1259400
2005-05-31	13.23	13.45	13.07	13.23	2284900
2005-06-01	13.25	13.75	13.19	13.65	4132200
2005-06-02	13.70	13.85	13.24	13.58	3536200
2005-06-03	13.55	13.75	13.52	13.74	2981900
2005-06-06	14.19	14.43	14.02	14.32	4323200
2005-06-07	14.05	14.26	14.02	14.10	2879300
2005-06-08	14.12	14.36	14.12	14.19	2134200
2005-06-09	14.15	14.35	14.13	14.32	1212100
2005-06-10	14.29	14.43	14.17	14.34	2003300
2005-06-13	14.28	14.34	14.15	14.30	2196300
2005-06-14	14.25	14.39	14.16	14.30	1268500
2005-06-15	14.28	14.39	14.07	14.38	1849300
2005-06-16	14.39	14.47	14.33	14.46	2469200
2005-06-17	14.59	14.67	14.40	14.57	2070300
2005-06-20	14.47	14.68	14.32	14.55	1826100
2005-06-21	14.54	14.90	14.47	14.80	2857100
2005-06-22	14.80	14.96	14.72	14.91	4567800
2005-06-23	14.90	15.21	14.85	14.98	5441200
2005-06-24	14.92	15.29	14.50	15.04	8310200
2005-06-27	15.16	15.31	14.98	15.16	2274700
2005-06-28	15.19	15.23	15.08	15.14	2141000
2005-06-29	15.14	15.17	15.03	15.15	1511500
2005-06-30	15.15	15.23	15.05	15.06	1538600
2005-07-01	15.12	15.15	14.99	15.10	1174700
2005-07-05	15.05	15.20	14.94	15.16	4017900
2005-07-06	15.19	15.32	15.15	15.25	3768600
2005-07-07	15.11	15.40	15.11	15.29	2374700
2005-07-08	15.34	15.49	15.23	15.47	2205600
2005-07-11	15.59	15.81	15.46	15.63	2031300
2005-07-12	15.60	15.67	15.48	15.60	1524700
2005-07-13	15.60	15.70	15.54	15.69	1926300
2005-07-14	15.68	15.85	15.57	15.65	2475400
2005-07-15	15.60	15.65	15.25	15.50	2158400
2005-07-18	15.42	15.54	15.15	15.37	1451900
2005-07-19	15.40	15.45	15.29	15.36	1305300
2005-07-20	15.32	15.43	15.16	15.25	1821200
2005-07-21	15.23	15.31	14.87	14.98	1609000
2005-07-22	15.00	15.34	14.93	15.34	1291300
2005-07-25	15.37	15.67	15.37	15.47	1526300
2005-07-26	15.53	15.76	15.53	15.68	2172600
2005-07-27	15.75	15.80	15.70	15.77	1937700
2005-07-28	15.80	15.85	15.73	15.78	1034400
2005-07-29	15.80	16.00	15.71	15.84	945800
2005-08-01	15.87	15.88	15.56	15.68	2385200
2005-08-02	15.71	16.00	15.68	15.98	2200500
2005-08-03	15.99	16.17	15.95	16.10	1906800
2005-08-04	16.50	16.50	15.84	16.09	3231800
2005-08-05	16.08	16.14	15.63	15.73	1398700
2005-08-08	15.73	15.89	15.22	15.23	1535000
2005-08-09	15.27	15.60	15.27	15.52	2271900
2005-08-10	15.62	15.89	15.60	15.86	1527500
2005-08-11	15.86	15.92	15.50	15.77	1567800
2005-08-12	15.72	15.82	15.57	15.67	1077200
2005-08-15	15.70	15.74	15.53	15.57	1153500
2005-08-16	15.63	15.72	15.40	15.42	1460500
2005-08-17	15.43	15.57	15.27	15.43	984800
2005-08-18	14.99	15.74	14.59	15.59	1935200
2005-08-19	15.76	16.08	15.67	16.05	3314200
2005-08-22	16.05	16.14	15.92	16.00	2446000
2005-08-23	16.00	16.06	15.77	15.92	1231500
2005-08-24	15.94	16.10	15.75	15.80	1340200
2005-08-25	15.90	16.00	15.76	15.98	1223500
2005-08-26	16.02	16.09	15.87	16.01	2303600
2005-08-29	15.88	16.00	15.79	16.00	1064800
2005-08-30	15.97	16.07	15.74	15.93	1077900
2005-08-31	15.89	16.11	15.83	16.10	1650300
2005-09-01	16.11	16.20	15.96	16.19	1048800
2005-09-02	16.19	16.24	16.06	16.08	839600
2005-09-06	16.22	16.24	16.01	16.19	1838600
2005-09-07	16.16	16.45	16.13	16.42	2344600
2005-09-08	16.39	16.61	16.25	16.26	1817400
2005-09-09	16.34	16.72	16.34	16.71	2122900
2005-09-12	16.70	16.70	16.47	16.58	1431300
2005-09-13	16.58	16.62	16.30	16.43	1806400
2005-09-14	16.45	16.64	16.39	16.51	1802700
2005-09-15	16.61	16.80	16.54	16.62	749400
2005-09-16	16.71	16.75	16.56	16.58	1413700
2005-09-19	16.53	16.53	16.08	16.14	1825900
2005-09-20	16.18	16.41	16.07	16.10	1501000
2005-09-21	16.07	16.24	15.82	16.03	1232300
2005-09-22	15.97	16.05	15.66	15.80	989800
2005-09-23	15.85	16.02	15.70	15.79	1065400
2005-09-26	15.90	16.00	15.80	15.84	1363500
2005-09-27	15.92	16.04	15.68	16.01	1273500
2005-09-28	16.16	16.35	16.10	16.14	1911200
2005-09-29	16.18	16.44	16.11	16.40	1434500
2005-09-30	16.43	16.56	16.41	16.45	1142500
2005-10-03	16.40	16.65	16.30	16.48	1047900
2005-10-04	16.48	16.63	16.23	16.30	1569600
2005-10-05	16.27	16.33	15.88	15.96	1774300
2005-10-06	15.91	16.04	15.25	15.54	2006900
2005-10-07	15.53	15.71	15.43	15.59	950600
2005-10-10	15.64	15.68	14.99	15.25	1192900
2005-10-11	15.24	15.45	15.14	15.29	1838000
2005-10-12	15.24	15.50	14.85	14.95	1140100
2005-10-13	14.81	14.97	14.50	14.70	1436900
2005-10-14	14.78	15.05	14.78	15.00	1316800
2005-10-17	15.00	15.26	14.95	15.18	942500
2005-10-18	15.16	15.34	14.82	14.86	1227100
2005-10-19	14.75	14.97	14.61	14.85	1630400
2005-10-20	14.94	15.00	14.27	14.40	2458600
2005-10-21	14.40	14.64	14.36	14.49	1921800
2005-10-24	14.41	14.87	14.40	14.82	1533700
2005-10-25	14.82	14.96	14.60	14.80	1176500
2005-10-26	14.65	14.80	14.51	14.57	1647800
2005-10-27	14.58	14.67	14.25	14.30	1082900
2005-10-28	14.31	14.68	14.30	14.67	1179500
2005-10-31	14.65	15.00	14.61	14.91	1672500
2005-11-01	14.30	14.54	13.59	13.90	6369300
2005-11-02	13.79	13.90	13.51	13.84	4663300
2005-11-03	13.84	14.12	13.72	13.96	2246300
2005-11-04	14.00	14.29	13.82	13.84	1748400
2005-11-07	13.91	13.98	13.57	13.80	3025800
2005-11-08	13.70	13.73	13.49	13.58	2192100
2005-11-09	13.61	13.93	13.51	13.89	2705200
2005-11-10	13.85	13.90	13.65	13.83	2309000
2005-11-11	13.80	13.85	13.54	13.68	1188400
2005-11-14	13.68	13.72	13.37	13.45	2477000
2005-11-15	13.31	13.51	13.20	13.39	2593300
2005-11-16	13.42	13.74	13.40	13.67	2141400
2005-11-17	13.85	13.94	13.67	13.93	2684300
2005-11-18	13.93	13.94	13.72	13.81	1992800
2005-11-21	13.94	13.94	13.50	13.79	2858800
2005-11-22	13.80	13.88	13.69	13.76	1972100
2005-11-23	13.69	14.00	13.69	13.93	4886300
2005-11-25	13.95	13.97	13.91	13.96	280600
2005-11-28	13.88	13.96	13.65	13.75	1486000
2005-11-29	13.68	13.87	13.65	13.67	2492600
2005-11-30	14.05	14.12	13.84	13.98	4846900
2005-12-01	14.14	14.19	14.04	14.09	3368900
2005-12-02	14.09	14.12	13.98	14.04	3077300
2005-12-05	14.03	14.22	13.99	14.14	4111800
2005-12-06	14.17	14.23	13.96	13.99	4207200
2005-12-07	13.94	14.06	13.87	14.02	2830500
2005-12-08	13.99	14.12	13.97	14.11	1803600
2005-12-09	14.18	14.31	14.07	14.24	1657600
2005-12-12	14.35	14.40	14.14	14.25	2412600
2005-12-13	14.22	14.38	14.22	14.35	1937200
2005-12-14	14.38	14.50	14.24	14.33	2978400
2005-12-15	14.32	14.55	14.25	14.39	2335800
2005-12-16	14.75	14.88	14.65	14.83	4574300
2005-12-19	14.91	14.98	14.55	14.56	2717800
2005-12-20	14.56	14.69	14.40	14.61	5609600
2005-12-21	14.84	14.84	14.44	14.55	3170600
2005-12-22	14.63	14.77	14.46	14.76	3939500
2005-12-23	14.69	14.82	14.68	14.75	1342100
2005-12-27	14.75	14.82	14.65	14.69	1337900
2005-12-28	14.75	14.80	14.32	14.44	1926300
2005-12-29	14.40	14.53	14.34	14.36	1648100
2005-12-30	14.31	14.56	14.25	14.51	989600
2006-01-03	14.57	14.60	14.31	14.55	3945000
2006-01-04	14.61	14.61	14.34	14.48	2873100
2006-01-05	14.42	14.53	14.39	14.41	3204600
2006-01-06	14.48	14.66	14.46	14.62	2569700
2006-01-09	14.59	14.65	14.45	14.53	1367300
2006-01-10	14.43	14.60	14.41	14.55	1180100
2006-01-11	14.59	14.61	14.39	14.51	1402300
2006-01-12	14.46	14.78	14.40	14.75	2463400
2006-01-13	14.75	14.84	14.74	14.80	1202600
2006-01-17	14.80	15.11	14.76	15.07	2412400
2006-01-18	14.92	15.14	14.91	14.94	1657900
2006-01-19	14.91	15.05	14.88	14.97	1559300
2006-01-20	15.00	15.09	14.94	15.00	1421000
2006-01-23	14.97	15.05	14.96	15.00	1510500
2006-01-24	15.08	15.25	15.03	15.22	2166000
2006-01-25	15.21	15.26	14.88	14.93	2561700
2006-01-26	15.00	15.05	14.71	14.82	1486800
2006-01-27	14.78	14.87	14.64	14.80	1703800
2006-01-30	14.75	14.80	14.56	14.58	1790000
2006-01-31	14.52	14.63	14.42	14.47	2120600
2006-02-01	14.46	14.56	14.32	14.48	2086500
2006-02-02	14.47	14.50	14.05	14.28	3835500
2006-02-03	14.17	14.36	14.01	14.26	1398900
2006-02-06	14.19	14.24	14.10	14.17	1720800
2006-02-07	14.20	14.34	14.16	14.25	1675200
2006-02-08	14.25	14.28	14.08	14.17	2104900
2006-02-09	14.22	14.37	14.11	14.28	1032600
2006-02-10	14.27	14.41	14.20	14.32	1207800
2006-02-13	14.27	14.37	14.13	14.15	913000
2006-02-14	14.12	14.18	13.88	14.17	1711900
2006-02-15	14.12	14.22	13.97	14.10	1487600
2006-02-16	14.12	14.40	14.12	14.34	2119300
2006-02-17	14.35	14.59	14.32	14.56	1681100
2006-02-21	14.64	14.79	14.57	14.74	1977400
2006-02-22	14.70	14.71	14.40	14.64	1697300
2006-02-23	14.49	14.60	14.28	14.37	3232800
2006-02-24	14.35	14.44	14.17	14.23	2106500
2006-02-27	14.23	14.30	14.09	14.13	1524700
2006-02-28	14.06	14.14	13.96	14.08	3101600
2006-03-01	14.05	14.27	14.01	14.20	2472500
2006-03-02	14.10	14.23	14.06	14.15	1536200
2006-03-03	14.04	14.33	13.98	14.14	1677200
2006-03-06	14.12	14.14	13.63	13.70	2445100
2006-03-07	13.60	13.72	13.48	13.63	2199700
2006-03-08	13.63	13.64	13.21	13.38	3328200
2006-03-09	13.43	13.74	13.36	13.68	2234900
2006-03-10	13.68	13.81	13.66	13.69	2100000
2006-03-13	13.69	14.01	13.68	13.95	1272700
2006-03-14	13.89	13.96	13.80	13.95	1438400
2006-03-15	13.94	13.94	13.66	13.80	2443300
2006-03-16	13.88	13.89	13.80	13.89	1660200
2006-03-17	14.04	14.04	13.78	13.85	3124500
2006-03-20	13.83	13.89	13.58	13.62	1228900
2006-03-21	13.55	13.65	13.36	13.45	906300
2006-03-22	13.42	13.60	13.34	13.59	1051400
2006-03-23	13.52	13.53	13.32	13.40	1738900
2006-03-24	13.42	13.42	13.17	13.32	3448200
2006-03-27	13.30	13.31	12.94	13.05	3515100
2006-03-28	13.02	13.24	12.98	13.06	2067400
2006-03-29	13.07	13.22	13.03	13.12	1394500
2006-03-30	13.06	13.19	12.97	13.01	1408000
2006-03-31	12.97	13.03	12.87	12.95	1601800
2006-04-03	12.96	13.20	12.94	13.01	2012900
2006-04-04	13.00	13.21	12.92	13.17	1922900
2006-04-05	13.14	13.21	13.00	13.13	1592200
2006-04-06	13.14	13.17	12.95	12.98	1967200
2006-04-07	13.03	13.05	12.74	12.91	3338900
2006-04-10	12.91	13.00	12.82	12.87	1569800
2006-04-11	12.80	12.90	12.55	12.56	1798500
2006-04-12	12.94	13.09	12.83	13.04	4159500
2006-04-13	13.04	13.24	12.99	13.10	2645600
2006-04-17	13.07	13.14	12.93	12.93	1827100
2006-04-18	12.93	13.29	12.91	13.23	2241600
2006-04-19	13.22	13.39	13.20	13.32	1661000
2006-04-20	13.36	13.65	13.32	13.56	2238900
2006-04-21	13.65	13.66	13.34	13.57	2051300
2006-04-24	13.90	13.95	13.56	13.66	2067800
2006-04-25	13.63	13.63	13.28	13.31	1613400
2006-04-26	13.37	13.41	13.24	13.28	967000
2006-04-27	13.00	13.47	12.95	13.34	1928200
2006-04-28	13.26	13.42	13.16	13.32	1489200
2006-05-01	13.37	13.45	13.07	13.25	1934000
2006-05-02	13.25	13.35	13.10	13.29	1657600
2006-05-03	12.80	13.10	12.58	12.81	7102300
2006-05-04	12.83	13.08	12.79	12.90	3256600
2006-05-05	12.95	13.25	12.95	13.13	2796300
2006-05-08	13.03	13.09	12.75	12.82	2037800
2006-05-09	12.82	12.82	12.61	12.64	1446100
2006-05-10	12.61	12.83	12.61	12.82	1969700
2006-05-11	12.78	12.80	12.50	12.68	1662900
2006-05-12	12.70	12.71	12.49	12.51	1756600
2006-05-15	12.44	12.61	12.35	12.46	2560000
2006-05-16	12.44	12.65	12.33	12.52	3407500
2006-05-17	12.50	12.62	12.45	12.47	3391800
2006-05-18	12.43	12.87	12.09	12.73	3284900
2006-05-19	12.81	12.94	12.70	12.92	2676200
2006-05-22	12.81	12.91	12.64	12.78	2972600
2006-05-23	12.78	12.78	12.60	12.71	3049000
2006-05-24	12.70	12.74	12.52	12.66	1735100
2006-05-25	12.70	12.74	12.62	12.69	1586900
2006-05-26	12.77	12.89	12.67	12.82	1097200
2006-05-30	12.76	12.92	12.75	12.82	1275700
2006-05-31	12.87	13.07	12.73	12.84	2183200
2006-06-01	12.67	12.98	12.67	12.95	1294000
2006-06-02	12.92	13.04	12.74	13.02	1385100
2006-06-05	12.97	13.05	12.87	12.89	1803700
2006-06-06	12.89	13.01	12.74	12.97	1917500
2006-06-07	13.00	13.14	12.90	12.93	1791900
2006-06-08	12.89	12.95	12.79	12.87	1890600
2006-06-09	12.84	12.97	12.76	12.91	1850700
2006-06-12	12.95	13.06	12.87	12.92	1419100
2006-06-13	12.92	13.04	12.73	12.73	3119800
2006-06-14	12.70	12.74	12.50	12.66	2425700
2006-06-15	12.69	12.98	12.64	12.80	3033800
2006-06-16	12.84	12.92	12.79	12.85	2011400
2006-06-19	12.94	12.94	12.70	12.75	1124400
2006-06-20	12.81	12.89	12.67	12.70	1429700
2006-06-21	12.95	13.00	12.79	12.85	2070800
2006-06-22	12.80	12.85	12.70	12.84	1034300
2006-06-23	12.82	12.84	12.66	12.70	1341400
2006-06-26	12.69	12.80	12.66	12.78	837900
2006-06-27	12.79	12.88	12.66	12.71	1207900
2006-06-28	12.74	12.76	12.61	12.64	1172500
2006-06-29	12.70	12.82	12.59	12.80	1382000
2006-06-30	12.83	13.00	12.79	12.94	1765000
2006-07-03	13.00	13.21	12.92	13.18	643300
2006-07-05	13.07	13.16	12.98	13.01	983300
2006-07-06	13.00	13.09	12.87	12.92	1058400
2006-07-07	12.92	13.09	12.92	13.01	1918800
2006-07-10	13.04	13.21	13.04	13.13	1536700
2006-07-11	13.11	13.35	13.10	13.27	1248000
2006-07-12	13.26	13.41	13.22	13.25	2246400
2006-07-13	13.19	13.40	13.18	13.27	1713900
2006-07-14	13.22	13.29	13.03	13.13	1597000
2006-07-17	13.07	13.17	13.04	13.11	1064800
2006-07-18	13.11	13.42	13.11	13.37	1890900
2006-07-19	13.42	13.49	13.31	13.48	1545200
2006-07-20	13.47	13.74	13.45	13.73	2090600
2006-07-21	13.78	13.81	13.64	13.73	1512400
2006-07-24	13.74	13.84	13.66	13.74	934600
2006-07-25	13.84	14.13	13.79	13.98	3749300
2006-07-26	14.02	14.23	13.85	14.14	1913000
2006-07-27	14.13	14.20	13.88	13.91	1307400
2006-07-28	13.99	14.10	13.95	14.09	1152100
2006-07-31	13.99	14.08	13.94	14.01	932400
2006-08-01	14.00	14.18	13.94	14.13	1351200
2006-08-02	14.17	14.26	13.88	13.99	2180400
2006-08-03	13.79	14.03	13.65	13.81	4423600
2006-08-04	13.91	14.08	13.87	14.00	2516100
2006-08-07	13.99	14.06	13.93	13.94	1602000
2006-08-08	13.97	14.08	13.91	13.94	885800
2006-08-09	14.02	14.19	13.97	13.98	903400
2006-08-10	13.96	14.04	13.86	14.04	1161300
2006-08-11	13.98	14.07	13.96	14.03	1677100
2006-08-14	14.09	14.13	13.99	14.07	2108100
2006-08-15	14.17	14.26	14.07	14.12	3159100
2006-08-16	14.19	14.23	13.98	13.98	1677100
2006-08-17	13.98	14.11	13.91	14.06	2031700
2006-08-18	14.08	14.23	14.05	14.18	1787500
2006-08-21	14.14	14.28	14.13	14.27	2478400
2006-08-22	14.28	14.31	14.18	14.22	1498000
2006-08-23	14.24	14.31	14.14	14.25	1630800
2006-08-24	14.30	14.35	14.23	14.31	1524800
2006-08-25	14.28	14.42	14.26	14.29	1165200
2006-08-28	14.30	14.52	14.23	14.48	1053500
2006-08-29	14.48	14.60	14.38	14.53	1106500
2006-08-30	14.51	14.56	14.43	14.43	1654800
2006-08-31	14.40	14.71	14.40	14.64	3364700
2006-09-01	14.67	14.81	14.61	14.77	1176900
2006-09-05	14.70	14.90	14.70	14.79	1890300
2006-09-06	14.78	14.79	14.58	14.65	1351200
2006-09-07	14.65	14.70	14.52	14.52	926200
2006-09-08	14.59	14.60	14.49	14.52	982100
2006-09-11	14.53	14.56	14.41	14.53	949800
2006-09-12	14.57	14.57	14.38	14.43	801600
2006-09-13	14.45	14.49	14.35	14.44	598200
2006-09-14	14.37	14.54	14.34	14.36	953900
2006-09-15	14.42	14.52	14.35	14.44	990300
2006-09-18	14.48	14.49	14.22	14.25	1227900
2006-09-19	14.25	14.31	14.19	14.25	923400
2006-09-20	14.25	14.33	14.19	14.20	1086800
2006-09-21	14.18	14.36	14.15	14.23	757600
2006-09-22	14.24	14.30	14.17	14.22	523100
2006-09-25	14.20	14.45	14.15	14.32	923000
2006-09-26	14.28	14.34	14.13	14.22	1429600
2006-09-27	14.21	14.50	14.17	14.47	2659600
2006-09-28	14.50	14.62	14.45	14.49	804700
2006-09-29	14.49	14.56	14.42	14.44	498900
2006-10-02	14.44	14.61	14.44	14.55	1019500
2006-10-03	14.58	14.87	14.54	14.81	1647100
2006-10-04	14.77	14.89	14.73	14.87	836800
2006-10-05	14.78	14.90	14.68	14.80	1699900
2006-10-06	14.80	14.85	14.57	14.72	3127000
2006-10-09	14.70	14.74	14.63	14.70	702700
2006-10-10	14.68	14.84	14.64	14.77	1628100
2006-10-11	14.78	14.95	14.72	14.90	2212900
2006-10-12	14.89	15.00	14.86	14.93	1225100
2006-10-13	14.89	14.96	14.74	14.84	1660800
2006-10-16	14.87	15.01	14.84	14.99	1962600
2006-10-17	14.94	15.14	14.90	15.13	2421000
2006-10-18	15.13	15.21	15.04	15.09	2087600
2006-10-19	15.06	15.23	15.03	15.16	3164400
2006-10-20	15.22	15.25	15.08	15.25	1457700
2006-10-23	15.21	15.24	15.09	15.23	1957600
2006-10-24	15.20	15.23	15.04	15.20	1133900
2006-10-25	15.24	15.37	15.19	15.31	1908400
2006-10-26	15.30	15.31	15.16	15.20	959500
2006-10-27	15.20	15.21	15.11	15.12	851500
2006-10-30	15.15	15.18	15.02	15.06	737700
2006-10-31	15.02	15.07	14.77	14.89	2630600
2006-11-01	14.90	15.01	14.74	14.84	2665400
2006-11-02	14.85	15.06	14.80	15.02	1758100
2006-11-03	15.00	15.09	14.91	14.98	1687700
2006-11-06	14.96	15.03	14.87	14.97	1447500
2006-11-07	14.94	15.00	14.82	14.92	1488600
2006-11-08	14.89	15.11	14.86	15.08	1084900
2006-11-09	15.06	15.38	15.06	15.24	3756500
2006-11-10	15.19	15.26	15.18	15.25	857000
2006-11-13	15.23	15.27	15.17	15.19	1263700
2006-11-14	15.22	15.27	15.17	15.24	1590200
2006-11-15	15.20	15.27	15.12	15.13	1000200
2006-11-16	15.15	15.28	15.15	15.20	1142100
2006-11-17	15.19	15.27	15.17	15.25	1069700
2006-11-20	15.20	15.27	15.13	15.19	1150600
2006-11-21	15.15	15.26	15.15	15.25	907500
2006-11-22	15.25	15.28	15.20	15.23	1074800
2006-11-24	15.18	15.31	15.13	15.26	388800
2006-11-27	15.19	15.27	14.94	14.99	1755200
2006-11-28	14.98	15.75	14.98	15.65	6025200
2006-11-29	15.68	16.25	15.64	16.02	4147000
2006-11-30	16.01	16.25	15.97	16.21	1897600
2006-12-01	16.25	16.36	16.00	16.16	1965400
2006-12-04	16.19	16.41	16.17	16.36	898700
2006-12-05	16.35	16.44	16.30	16.41	741500
2006-12-06	16.41	16.56	16.30	16.35	1722800
2006-12-07	16.35	16.37	16.01	16.01	1528800
2006-12-08	15.95	16.19	15.93	16.12	1381100
2006-12-11	16.07	16.21	16.07	16.18	735800
2006-12-12	16.20	16.35	16.15	16.27	919100
2006-12-13	16.31	16.32	16.20	16.24	1358000
2006-12-14	16.26	16.46	16.23	16.42	1270300
2006-12-15	16.50	16.68	16.44	16.68	2268100
2006-12-18	16.68	16.70	16.49	16.54	1547000
2006-12-19	16.54	16.71	16.48	16.62	1504600
2006-12-20	16.62	16.73	16.62	16.65	1236700
2006-12-21	16.65	16.73	16.57	16.71	1722200
2006-12-22	16.65	16.72	16.56	16.71	674100
2006-12-26	16.70	16.87	16.68	16.79	631800
2006-12-27	16.82	16.99	16.77	16.95	980500
2006-12-28	16.98	17.00	16.77	16.80	916800
2006-12-29	16.75	16.81	16.65	16.70	1033900
2007-01-03	16.76	16.86	16.65	16.81	2918400
2007-01-04	16.76	16.88	16.66	16.74	1271400
2007-01-05	16.65	16.69	16.42	16.47	3123700
2007-01-08	16.43	16.55	16.32	16.40	1250600
2007-01-09	16.38	16.46	16.20	16.30	5225200
2007-01-10	16.25	16.31	16.11	16.15	1366700
2007-01-11	16.09	16.30	16.02	16.12	2164900
2007-01-12	16.07	16.16	15.98	16.00	1213000
2007-01-16	16.05	16.18	16.00	16.12	1143700
2007-01-17	16.08	16.21	16.05	16.18	1611300
2007-01-18	16.23	16.31	16.13	16.17	1928100
2007-01-19	16.24	16.24	16.15	16.23	1129500
2007-01-22	16.26	16.34	16.15	16.21	1213600
2007-01-23	16.22	16.26	16.13	16.25	1755300
2007-01-24	16.25	16.52	16.22	16.49	1184900
2007-01-25	16.50	16.63	16.42	16.53	1379000
2007-01-26	16.55	16.76	16.47	16.71	2203200
2007-01-29	16.68	16.77	16.61	16.73	1700500
2007-01-30	16.80	16.84	16.67	16.71	1869700
2007-01-31	16.72	16.79	16.58	16.69	1777500
2007-02-01	16.70	16.98	16.63	16.90	2459500
2007-02-02	16.95	17.02	16.82	16.90	4097200
2007-02-05	16.87	17.13	16.83	17.04	4566700
2007-02-06	17.47	17.75	17.35	17.63	4850000
2007-02-07	17.02	18.26	17.02	17.62	1614700
2007-02-08	17.55	17.71	17.55	17.67	1540500
2007-02-09	17.69	17.74	17.34	17.52	2923000
2007-02-12	17.35	17.69	17.22	17.55	1089306
2007-02-13	17.90	17.90	17.44	17.67	1566119
2007-02-14	17.66	17.83	17.55	17.63	1677618
2007-02-15	17.62	17.64	17.39	17.51	1821600
2007-02-16	17.53	17.59	17.37	17.52	1833900
2007-02-20	17.52	17.68	17.38	17.60	2265600
2007-02-21	17.49	17.70	17.27	17.63	3090800
2007-02-22	17.63	17.97	17.50	17.77	2997200
2007-02-23	17.84	18.00	17.59	17.90	2374400
2007-02-26	18.34	18.34	17.98	18.21	3065536
2007-02-27	17.42	18.41	17.00	17.48	3538100
2007-02-28	17.20	17.63	17.18	17.45	5374700
2007-03-01	17.43	17.60	17.23	17.41	2409371
2007-03-02	17.35	17.36	17.04	17.07	3165400
2007-03-05	16.85	17.17	16.81	16.86	2361600
2007-03-06	16.86	17.25	16.82	17.20	2200300
2007-03-07	17.13	17.40	17.07	17.18	1649800
2007-03-08	17.24	17.39	17.14	17.20	1647500
2007-03-09	17.30	17.35	17.10	17.29	1158700
2007-03-12	17.19	17.29	17.00	17.21	2806500
2007-03-13	17.21	17.38	16.90	16.91	1883200
2007-03-14	16.92	17.10	16.73	16.99	3145603
2007-03-15	16.99	17.26	16.89	17.16	1175165
2007-03-16	17.23	17.26	17.00	17.03	1678730
2007-03-19	17.04	17.25	17.01	17.19	1348466
2007-03-20	17.21	17.40	17.08	17.40	1928078
2007-03-21	17.43	17.74	17.33	17.64	2175917
2007-03-22	17.59	17.64	17.43	17.52	1598441
2007-03-23	17.47	17.72	17.44	17.69	1373248
2007-03-26	17.61	17.80	17.44	17.77	1950712
2007-03-27	17.75	17.89	17.63	17.86	1105300
2007-03-28	17.38	17.92	17.38	17.82	1923800
2007-03-29	17.34	17.95	17.34	17.86	1980200
2007-03-30	17.84	17.94	17.59	17.80	3225700
2007-04-02	17.85	18.23	17.77	18.21	3591769
2007-04-03	18.27	18.37	18.13	18.26	2190962
2007-04-04	18.29	18.33	18.04	18.06	1010500
2007-04-05	18.07	18.18	17.99	18.14	1117170
2007-04-09	18.13	18.25	18.12	18.16	918991
2007-04-10	18.19	18.30	18.00	18.26	1309882
2007-04-11	18.29	18.39	18.07	18.34	2336940
2007-04-12	18.34	18.40	18.08	18.28	2428231
2007-04-13	18.25	18.41	18.21	18.31	1746327
2007-04-16	18.30	18.41	18.26	18.41	1516057
2007-04-17	18.40	18.51	18.37	18.51	1624718
2007-04-18	18.46	18.71	18.40	18.61	2995400
2007-04-19	18.56	18.75	18.41	18.69	1760862
2007-04-20	18.82	18.97	18.61	18.73	3477317
2007-04-23	19.55	19.55	18.66	18.73	1313300
2007-04-24	18.30	18.86	18.30	18.67	2783200
2007-04-25	18.78	18.99	18.70	18.93	1429925
2007-04-26	18.60	18.91	18.60	18.70	1913488
2007-04-27	19.37	19.37	18.46	18.53	1559072
2007-04-30	18.48	18.80	18.40	18.52	2478810
2007-05-01	18.99	18.99	18.32	18.58	2029995
2007-05-02	18.49	18.87	18.41	18.75	2135865
2007-05-03	18.75	18.90	18.48	18.87	3367500
2007-05-04	18.90	19.00	18.72	18.81	3242900
2007-05-07	18.74	18.95	18.73	18.89	2991024
2007-05-08	18.78	18.85	18.60	18.63	2086700
2007-05-09	18.56	18.66	18.47	18.59	1530300
2007-05-10	18.53	18.60	18.33	18.33	2141700
2007-05-11	18.33	18.40	18.22	18.35	2109445
2007-05-14	18.38	18.82	18.34	18.53	2921109
2007-05-15	18.56	18.70	18.47	18.51	2093800
2007-05-16	18.50	18.53	18.27	18.28	2209509
2007-05-17	18.55	18.64	18.48	18.53	3180900
2007-05-18	18.53	18.77	18.46	18.74	2021030
2007-05-21	18.28	18.88	18.28	18.87	1800100
2007-05-22	18.85	18.98	18.38	18.84	1821900
2007-05-23	18.85	18.87	18.38	18.42	1835100
2007-05-24	18.42	18.53	17.97	18.00	3628512
2007-05-25	18.02	18.15	17.66	17.89	2097084
2007-05-29	17.86	18.28	17.81	17.98	2457163
2007-05-30	17.97	18.23	17.82	18.18	1910308
2007-05-31	18.16	18.44	18.16	18.25	2058200
2007-06-01	18.26	18.48	18.17	18.25	1684049
2007-06-04	18.17	18.25	18.00	18.16	1363600
2007-06-05	18.08	18.09	17.87	17.90	1796598
2007-06-06	17.89	17.90	17.53	17.81	5541087
2007-06-07	17.04	17.96	17.04	17.22	4346449
2007-06-08	17.22	17.49	17.13	17.35	2229900
2007-06-11	17.35	17.56	17.33	17.41	2857344
2007-06-12	17.27	17.39	17.03	17.14	2294900
2007-06-13	17.20	17.49	17.20	17.49	1536800
2007-06-14	17.49	17.72	17.46	17.52	1806200
2007-06-15	17.75	17.87	17.55	17.65	2189200
2007-06-18	17.62	17.70	17.22	17.32	2143200
2007-06-19	17.20	17.48	17.12	17.36	2172865
2007-06-20	17.43	17.50	16.87	16.88	3114500
2007-06-21	16.82	17.02	16.69	16.99	2950250
2007-06-22	16.96	16.99	16.64	16.78	2639791
2007-06-25	16.70	16.98	16.60	16.86	3597040
2007-06-26	16.99	17.30	16.86	16.94	3702300
2007-06-27	16.83	17.21	16.74	17.17	2878250
2007-06-28	17.10	17.26	17.00	17.09	1819000
2007-06-29	17.21	17.40	17.04	17.20	3092400
2007-07-02	17.23	17.50	17.23	17.49	3133483
2007-07-03	17.50	17.70	17.40	17.60	1381083
2007-07-05	17.53	17.69	17.24	17.58	1926900
2007-07-06	17.56	17.60	17.37	17.50	2151794
2007-07-09	17.50	17.66	17.44	17.58	1500762
2007-07-10	17.44	17.59	17.20	17.20	1932300
2007-07-11	17.19	17.32	17.05	17.23	1984000
2007-07-12	17.25	17.43	17.19	17.43	2256500
2007-07-13	17.49	17.67	17.30	17.65	2195502
2007-07-16	17.59	17.71	17.29	17.32	2239626
2007-07-17	17.34	17.54	17.26	17.43	2288100
2007-07-18	17.29	17.70	17.28	17.64	2944811
2007-07-19	17.75	17.93	17.67	17.90	1904511
2007-07-20	17.89	17.92	17.55	17.55	1679700
2007-07-23	17.79	17.89	17.50	17.54	2299400
2007-07-24	17.52	17.72	17.13	17.15	3192297
2007-07-25	17.29	17.34	16.77	16.98	2943893
2007-07-26	16.78	16.88	16.21	16.43	3961363
2007-07-27	16.35	16.50	16.00	16.00	4238093
2007-07-30	15.95	16.27	15.85	16.24	2429064
2007-07-31	16.41	16.55	16.15	16.16	3640027
2007-08-01	15.44	16.41	15.39	16.32	3224103
2007-08-02	16.32	16.48	15.88	16.36	8891070
2007-08-03	16.38	16.44	15.75	15.80	3342601
2007-08-06	15.87	16.10	15.39	16.08	6993737
2007-08-07	15.98	16.48	15.72	16.39	5604597
2007-08-08	16.37	16.98	16.25	16.55	3820375
2007-08-09	16.20	16.45	15.72	15.72	3587300
2007-08-10	15.63	15.89	15.30	15.51	5532901
2007-08-13	15.51	16.28	15.43	15.92	2456500
2007-08-14	16.00	16.05	15.62	15.67	1897500
2007-08-15	15.71	16.09	15.39	15.48	2829877
2007-08-16	15.39	15.67	14.98	15.51	3503245
2007-08-17	16.53	16.53	15.29	15.95	2463418
2007-08-20	15.92	16.08	15.55	15.75	1698676
2007-08-21	15.74	15.93	15.59	15.77	1681300
2007-08-22	15.85	16.14	15.76	16.11	2262200
2007-08-23	16.26	16.39	16.11	16.33	2252300
2007-08-24	16.40	16.54	16.20	16.53	1920500
2007-08-27	16.47	16.51	15.87	15.90	2041000
2007-08-28	15.77	16.02	15.65	15.75	1616700
2007-08-29	15.81	16.25	15.80	16.24	1101700
2007-08-30	16.03	16.28	15.98	16.09	1234800
2007-08-31	16.30	16.41	16.06	16.32	1135100
2007-09-04	16.20	16.54	16.20	16.48	1194900
2007-09-05	16.46	16.48	16.15	16.31	1024300
2007-09-06	16.31	16.42	16.04	16.16	1954700
2007-09-07	16.00	16.13	15.76	15.85	2027300
2007-09-10	15.96	16.01	15.75	15.89	1338000
2007-09-11	15.99	15.99	15.83	15.95	1671800
2007-09-12	15.85	16.12	15.75	16.04	2962600
2007-09-13	16.12	16.24	16.08	16.15	2922500
2007-09-14	16.05	16.32	15.99	16.27	2388300
2007-09-17	16.11	16.20	15.97	16.11	1442400
2007-09-18	16.14	16.40	16.04	16.40	1566600
2007-09-19	16.52	16.73	16.42	16.72	2020700
2007-09-20	16.61	16.80	16.44	16.51	1688000
2007-09-21	16.74	16.77	16.51	16.61	1811400
2007-09-24	16.65	16.74	16.48	16.59	2386600
2007-09-25	16.40	16.90	16.39	16.83	2333200
2007-09-26	16.97	17.05	16.75	16.84	1499400
2007-09-27	16.84	16.95	16.66	16.92	1967300
2007-09-28	16.85	17.07	16.78	16.82	2816700
2007-10-01	16.75	17.12	16.73	16.98	1615800
2007-10-02	16.90	17.00	16.61	16.86	3130000
2007-10-03	16.82	16.95	16.79	16.89	2211900
2007-10-04	16.95	17.00	16.75	16.89	1610700
2007-10-05	16.94	17.06	16.84	16.88	1358800
2007-10-08	16.77	17.00	16.72	16.73	785400
2007-10-09	16.77	16.85	16.64	16.80	1838600
2007-10-10	16.79	16.82	16.60	16.66	1116389
2007-10-11	16.74	16.85	16.44	16.54	2051500
2007-10-12	16.55	16.82	16.48	16.58	1467200
2007-10-15	16.47	16.62	16.17	16.27	1718400
2007-10-16	16.24	16.40	16.09	16.19	1634000
2007-10-17	16.34	16.34	16.00	16.15	1473849
2007-10-18	16.06	16.35	16.03	16.30	1749200
2007-10-19	16.18	16.44	16.03	16.06	2725500
2007-10-22	15.90	16.21	15.85	16.17	1701300
2007-10-23	16.21	16.31	16.13	16.21	1251900
2007-10-24	16.24	16.43	16.15	16.40	1888900
2007-10-25	16.44	16.63	16.37	16.60	2313700
2007-10-26	16.65	16.92	16.59	16.73	4391500
2007-10-29	16.60	16.97	16.60	16.67	2228100
2007-10-30	16.48	16.73	16.48	16.63	2770400
2007-10-31	16.57	17.06	16.57	16.97	2824000
2007-11-01	16.97	17.22	16.60	16.71	2369000
2007-11-02	16.87	16.97	16.44	16.67	3880200
2007-11-05	16.59	16.75	16.43	16.56	4206568
2007-11-06	16.49	16.67	16.44	16.67	2191401
2007-11-07	16.34	16.50	16.17	16.17	8112001
2007-11-08	16.25	16.58	16.20	16.45	3380201
2007-11-09	16.22	16.56	16.22	16.39	3471306
2007-11-12	16.39	16.60	16.30	16.31	1811544
2007-11-13	16.40	16.57	16.25	16.53	1819337
2007-11-14	16.58	16.74	16.45	16.49	2664700
2007-11-15	16.46	16.61	16.30	16.39	2002902
2007-11-16	16.73	16.73	16.42	16.63	1888300
2007-11-19	16.60	17.06	16.56	16.96	2718843
2007-11-20	16.96	17.24	16.87	17.16	3364200
2007-11-21	17.05	17.33	17.01	17.11	2127900
2007-11-23	17.19	17.27	17.05	17.17	641750
2007-11-26	17.24	17.50	17.04	17.09	2428201
2007-11-27	17.14	17.28	17.00	17.14	2100703
2007-11-28	17.17	17.43	17.11	17.43	1037322
2007-11-29	17.34	17.46	17.25	17.34	1257696
2007-11-30	17.46	17.47	17.23	17.43	1958938
2007-12-03	17.50	17.65	17.36	17.37	1841730
2007-12-04	17.23	17.70	17.23	17.53	1352470
2007-12-05	17.73	17.85	17.56	17.81	1900480
2007-12-06	17.69	17.87	17.65	17.86	1372764
2007-12-07	17.86	17.94	17.69	17.88	2612655
2007-12-10	17.97	18.02	17.75	17.91	2099274
2007-12-11	17.90	18.05	17.66	17.71	2968843
2007-12-12	17.85	18.07	17.37	17.58	1783500
2007-12-13	17.53	17.78	17.45	17.78	1011686
2007-12-14	17.70	17.76	17.46	17.54	1122200
2007-12-17	17.43	17.55	17.23	17.31	1151300
2007-12-18	17.42	17.54	17.28	17.38	1514900
2007-12-19	17.42	17.62	17.36	17.48	2004447
2007-12-20	17.62	17.64	17.32	17.56	1831857
2007-12-21	17.72	17.79	17.53	17.76	1678389
2007-12-24	17.85	17.85	17.68	17.79	278600
2007-12-26	17.66	17.85	17.66	17.82	766504
2007-12-27	17.81	17.81	17.59	17.59	829611
2007-12-28	17.72	17.72	17.56	17.64	1012668
2007-12-31	17.70	17.70	17.34	17.38	1844389
2008-01-02	17.33	17.47	17.02	17.16	2054013
2008-01-03	17.22	17.28	17.00	17.06	2632100
2008-01-04	16.95	17.08	16.83	16.97	2628200
2008-01-07	17.03	17.16	16.85	17.10	2078300
2008-01-08	17.13	17.31	16.93	16.98	2584820
2008-01-09	16.95	17.01	16.77	16.90	3918977
2008-01-10	16.79	17.18	16.79	17.02	4570800
2008-01-11	16.86	17.04	16.79	16.91	2105000
2008-01-14	16.91	17.05	16.86	17.00	2426485
2008-01-15	16.84	17.13	16.78	16.82	4284375
2008-01-16	16.71	17.19	16.71	16.75	3600314
2008-01-17	16.85	16.85	16.05	16.08	3541090
2008-01-18	16.08	16.25	15.65	15.77	4407284
2008-01-22	15.19	15.69	15.07	15.33	3834178
2008-01-23	15.10	16.03	14.92	15.88	4359903
2008-01-24	15.91	15.93	15.38	15.44	2895039
2008-01-25	15.50	15.62	15.14	15.22	2351222
2008-01-28	15.24	15.54	15.23	15.44	4271229
2008-01-29	15.49	15.73	15.39	15.42	2304000
2008-01-30	15.33	15.78	15.32	15.42	2989932
2008-01-31	15.26	15.76	15.18	15.67	4006685
2008-02-01	15.71	16.07	15.64	16.07	2205021
2008-02-04	16.07	16.36	15.97	16.26	3824297
2008-02-05	16.01	16.09	15.65	15.71	1913613
2008-02-06	15.76	15.87	15.60	15.64	1854278
2008-02-07	15.47	15.74	15.46	15.74	2315190
2008-02-08	15.62	15.83	15.51	15.70	2766050
2008-02-11	15.63	15.82	15.56	15.72	1914164
2008-02-12	15.75	16.14	15.74	16.08	3236182
2008-02-13	16.20	16.21	15.78	15.81	2138653
2008-02-14	15.87	16.00	15.52	15.66	2346888
2008-02-15	15.64	15.71	15.45	15.70	2159329
2008-02-19	15.95	15.96	15.46	15.55	2784981
2008-02-20	15.41	15.62	15.28	15.54	2689432
2008-02-21	15.80	16.00	15.46	15.48	3001119
2008-02-22	15.44	15.59	15.24	15.44	2891242
2008-02-25	15.52	15.53	15.13	15.32	3000322
2008-02-26	15.32	15.34	15.00	15.34	2712906
2008-02-27	15.36	15.36	14.90	14.98	2826366
2008-02-28	14.93	15.04	14.66	14.93	2765352
2008-02-29	14.82	14.85	14.35	14.39	4229581
2008-03-03	14.35	14.47	14.13	14.28	3294803
2008-03-04	14.19	14.57	14.16	14.25	4110639
2008-03-05	14.25	14.35	13.92	14.03	4900573
2008-03-06	14.00	14.05	13.76	13.83	5341855
2008-03-07	13.75	13.87	13.61	13.76	2259065
2008-03-10	13.74	13.80	13.51	13.61	2152253
2008-03-11	13.89	13.93	13.60	13.88	3146472
2008-03-12	13.98	13.98	13.54	13.56	2282078
2008-03-13	13.36	13.64	13.32	13.57	3699148
2008-03-14	13.65	13.73	13.21	13.45	4979306
2008-03-17	13.25	13.44	13.13	13.35	3106846
2008-03-18	13.59	13.80	13.48	13.75	3433640
2008-03-19	13.89	14.10	13.59	13.63	5038552
2008-03-20	13.76	13.93	13.54	13.83	2912198
2008-03-24	13.90	13.93	13.59	13.75	2948371
2008-03-25	13.78	14.01	13.74	13.91	5014304
2008-03-26	13.87	13.97	13.71	13.75	2506271
2008-03-27	13.87	14.01	13.64	13.70	2734490
2008-03-28	13.82	13.82	13.38	13.46	4160934
2008-03-31	13.41	13.60	13.26	13.54	5056884
2008-04-01	13.61	13.81	13.53	13.78	3526125
2008-04-02	13.78	14.17	13.73	14.11	3358769
2008-04-03	14.05	14.31	14.05	14.17	2344879
2008-04-04	14.24	14.48	14.20	14.29	3877476
2008-04-07	14.34	14.42	14.23	14.28	1497666
2008-04-08	14.23	14.27	14.01	14.16	2799049
2008-04-09	14.10	14.38	14.00	14.16	2985748
2008-04-10	14.16	14.35	14.06	14.33	4400069
2008-04-11	14.19	14.36	14.09	14.15	2138628
2008-04-14	14.12	14.20	13.98	14.03	2050536
2008-04-15	14.11	14.14	14.00	14.13	1177577
2008-04-16	14.20	14.50	14.14	14.49	2438784
2008-04-17	14.57	14.61	14.37	14.51	1147769
2008-04-18	14.77	14.77	14.40	14.57	2011306
2008-04-21	14.46	14.50	14.25	14.38	1295497
2008-04-22	14.35	14.37	14.07	14.17	1971707
2008-04-23	14.29	14.29	14.08	14.28	1087111
2008-04-24	14.39	14.43	14.12	14.29	1467514
2008-04-25	14.33	14.44	14.24	14.40	1249201
2008-04-28	14.40	14.56	14.32	14.48	1380761
2008-04-29	14.56	14.56	14.32	14.36	1947015
2008-04-30	14.49	14.75	14.37	14.58	2350403
2008-05-01	14.62	14.89	14.54	14.82	2423302
2008-05-02	14.80	15.11	14.80	15.11	3054981
2008-05-05	14.96	14.99	14.41	14.60	4166662
2008-05-06	14.57	15.03	14.49	14.98	2954543
2008-05-07	15.01	15.09	14.62	14.66	3923105
2008-05-08	14.74	14.83	14.57	14.66	2830033
2008-05-09	14.64	15.08	14.61	15.02	3075246
2008-05-12	15.03	15.35	15.01	15.33	3579215
2008-05-13	15.33	15.34	15.17	15.23	3060540
2008-05-14	15.27	15.28	15.11	15.23	3311966
2008-05-15	15.20	15.20	15.03	15.17	2966021
2008-05-16	15.22	15.27	15.06	15.23	3684707
2008-05-19	15.26	15.52	15.21	15.48	5929027
2008-05-20	15.44	15.59	15.34	15.43	2401184
2008-05-21	15.49	15.51	15.16	15.22	2839849
2008-05-22	15.28	15.41	15.07	15.35	2283311
2008-05-23	15.40	15.40	15.06	15.07	1581102
2008-05-27	15.08	15.25	15.04	15.16	1246267
2008-05-28	15.18	15.33	15.11	15.30	1551986
2008-05-29	15.30	15.59	15.17	15.50	3065853
2008-05-30	15.59	15.60	15.35	15.59	4915836
2008-06-02	15.49	15.49	15.27	15.48	2403465
2008-06-03	15.47	15.58	15.34	15.52	4830865
2008-06-04	15.43	15.86	15.43	15.71	2499723
2008-06-05	15.80	15.89	15.59	15.83	2780895
2008-06-06	15.66	15.84	15.35	15.37	2903791
2008-06-09	15.35	15.60	15.35	15.57	1983048
2008-06-10	15.57	15.70	15.34	15.66	1867770
2008-06-11	15.31	15.74	15.31	15.58	3668906
2008-06-12	15.62	15.68	15.32	15.48	4093918
2008-06-13	15.60	15.87	15.50	15.71	3252966
2008-06-16	15.57	15.84	15.51	15.73	2863499
2008-06-17	15.71	15.89	15.71	15.76	3462072
2008-06-18	15.78	15.86	15.61	15.65	2248923
2008-06-19	15.68	15.78	15.61	15.65	4276264
2008-06-20	15.56	15.70	15.32	15.32	3818865
2008-06-23	15.42	15.53	15.24	15.34	3354304
2008-06-24	15.26	15.34	15.02	15.07	5570966
2008-06-25	15.11	15.37	15.01	15.28	4013628
2008-06-26	15.09	15.24	14.85	14.90	4352909
2008-06-27	14.89	15.04	14.54	14.58	5402718
2008-06-30	14.54	15.00	14.48	14.90	4391611
2008-07-01	14.71	15.06	14.69	14.91	4672134
2008-07-02	14.96	14.99	14.53	14.57	4415502
2008-07-03	14.58	14.71	14.21	14.26	3144253
2008-07-07	14.29	14.37	13.72	13.85	5550369
2008-07-08	13.77	14.25	13.77	14.23	4731469
2008-07-09	14.16	14.48	14.10	14.27	5220332
2008-07-10	14.25	14.47	13.95	14.23	7008535
2008-07-11	14.10	14.22	13.94	14.06	5214277
2008-07-14	14.21	14.24	13.85	13.94	2199693
2008-07-15	14.00	14.01	13.72	13.85	4124225
2008-07-16	13.79	13.98	13.65	13.77	2260378
2008-07-17	13.79	13.85	13.44	13.60	3141274
2008-07-18	13.60	13.85	13.42	13.63	3279873
2008-07-21	13.63	13.74	13.54	13.67	3075016
2008-07-22	13.67	13.78	13.58	13.74	3427747
2008-07-23	13.66	13.74	13.30	13.54	3266603
2008-07-24	13.46	13.53	13.32	13.42	2311659
2008-07-25	13.36	13.53	13.35	13.52	3068964
2008-07-28	13.45	13.60	13.32	13.41	2163235
2008-07-29	13.36	13.51	13.36	13.50	1597018
2008-07-30	13.45	13.71	13.44	13.63	2047893
2008-07-31	13.50	13.67	13.45	13.50	2503954
2008-08-01	13.56	13.58	13.19	13.22	3351753
2008-08-04	13.19	13.38	13.02	13.10	3790150
2008-08-05	13.53	14.88	13.04	13.49	5673656
2008-08-06	13.45	13.60	13.25	13.32	2231137
2008-08-07	13.36	13.46	13.16	13.30	2278458
2008-08-08	13.33	13.65	13.26	13.65	3081077
2008-08-11	13.58	13.80	13.47	13.70	1729993
2008-08-12	13.61	13.80	13.37	13.47	1561487
2008-08-13	13.46	13.63	13.37	13.56	1593294
2008-08-14	13.50	13.59	13.36	13.41	1700633
2008-08-15	13.39	13.58	13.13	13.25	3755159
2008-08-18	13.32	13.34	13.12	13.20	1800481
2008-08-19	13.09	13.29	13.09	13.26	1576559
2008-08-20	13.28	13.29	13.03	13.11	2235195
2008-08-21	13.03	13.19	12.98	13.14	1719264
2008-08-22	13.11	13.24	13.11	13.13	301361
2008-08-25	13.12	13.21	13.07	13.17	3788229
2008-08-26	13.15	13.39	13.09	13.23	3124250
2008-08-27	13.29	13.51	13.21	13.42	1663680
2008-08-28	13.47	13.64	13.41	13.63	2683807
2008-08-29	13.55	13.66	13.53	13.57	1611867
2008-09-02	14.19	14.19	13.47	13.61	3170536
2008-09-03	13.58	13.69	13.37	13.45	2163173
2008-09-04	13.44	13.52	13.28	13.47	2957445
2008-09-05	13.43	13.43	13.12	13.34	3265199
2008-09-08	13.60	13.87	13.54	13.75	3445986
2008-09-09	13.82	13.85	13.41	13.42	3446783
2008-09-10	13.45	13.65	13.34	13.55	2445333
2008-09-11	13.52	13.62	13.35	13.59	2534306
2008-09-12	13.54	13.83	13.46	13.79	2017256
2008-09-15	13.47	13.72	13.20	13.24	2416681
2008-09-16	13.06	13.25	12.31	12.69	9394241
2008-09-17	12.46	12.55	12.04	12.09	6274737
2008-09-18	12.30	12.76	11.85	12.42	6069532
2008-09-19	12.44	14.51	12.24	12.90	4792243
2008-09-22	12.82	13.01	12.64	12.74	2734139
2008-09-23	12.82	12.95	12.57	12.63	2346697
2008-09-24	12.60	12.74	12.49	12.60	2499475
2008-09-25	12.68	12.90	12.55	12.74	3471625
2008-09-26	12.56	12.93	12.41	12.92	2929898
2008-09-29	12.77	12.94	11.89	12.11	3799017
2008-09-30	12.30	12.62	12.12	12.47	3311011
2008-10-01	12.45	12.65	12.30	12.58	2241855
2008-10-02	12.45	12.62	12.08	12.20	2478617
2008-10-03	12.31	12.42	11.85	11.95	4733015
2008-10-06	11.72	11.99	10.61	10.96	6667361
2008-10-07	11.18	11.26	10.01	10.15	7470656
2008-10-08	9.90	10.11	9.50	9.71	9185886
2008-10-09	9.51	10.00	9.15	9.16	5699927
2008-10-10	8.92	9.44	8.33	9.09	9825684
2008-10-13	9.45	10.06	9.09	10.01	3793007
2008-10-14	10.37	12.85	9.60	10.00	6240736
2008-10-15	9.83	9.98	9.11	9.17	4274015
2008-10-16	9.10	10.17	9.00	10.15	9567556
2008-10-17	9.88	10.58	9.70	10.14	4863537
2008-10-20	10.08	11.15	10.07	11.13	3286279
2008-10-21	10.87	11.00	10.50	10.63	3601951
2008-10-22	10.58	10.61	9.77	10.12	3482130
2008-10-23	10.21	10.46	9.53	10.21	6953373
2008-10-24	9.80	10.27	9.50	10.05	4375125
2008-10-27	9.68	10.13	9.61	9.67	3441081
2008-10-28	9.86	10.41	9.40	10.27	4756233
2008-10-29	10.27	10.48	10.02	10.17	4387387
2008-10-30	10.58	10.63	10.08	10.54	3421556
2008-10-31	10.40	10.62	10.13	10.25	3937330
2008-11-03	10.25	10.48	10.15	10.33	2547137
2008-11-04	10.57	10.65	10.25	10.46	3457652
2008-11-05	10.36	10.92	10.31	10.46	3064309
2008-11-06	10.25	10.42	9.77	9.85	3978984
2008-11-07	9.90	10.27	9.85	10.26	3139414
2008-11-10	10.45	10.45	9.83	10.01	3030915
2008-11-11	9.89	10.41	9.73	9.93	3016492
2008-11-12	9.71	9.86	9.55	9.62	2710425
2008-11-13	9.70	10.73	9.64	10.52	5851429
2008-11-14	10.33	11.30	10.19	10.76	5132763
2008-11-17	10.60	10.83	10.39	10.49	4740437
2008-11-18	10.49	10.63	10.00	10.31	3732158
2008-11-19	10.25	10.59	9.76	9.80	3918593
2008-11-20	9.75	9.92	8.70	8.81	10907470
2008-11-21	8.78	9.62	8.72	9.57	5875803
2008-11-24	9.68	10.13	9.53	9.89	6668650
2008-11-25	9.84	10.23	9.48	9.80	5123994
2008-11-26	9.57	9.97	9.53	9.96	3805339
2008-11-28	10.00	10.17	9.66	10.16	1051608
2008-12-01	10.13	10.16	9.53	9.53	3020908
2008-12-02	9.82	10.00	9.51	9.84	4136720
2008-12-03	9.66	10.26	9.57	10.19	4691460
2008-12-04	10.13	10.15	9.44	9.58	4905556
2008-12-05	9.45	9.86	9.12	9.84	4543006
2008-12-08	10.02	10.27	9.80	9.91	3884546
2008-12-09	9.80	10.04	9.56	9.72	3039508
2008-12-10	9.83	10.15	9.80	10.09	3159146
2008-12-11	10.12	10.22	9.70	9.82	3646621
2008-12-12	9.48	9.99	9.48	9.90	6964213
2008-12-15	9.97	9.97	9.27	9.51	4667010
2008-12-16	9.55	9.87	9.55	9.80	5080248
2008-12-17	9.73	9.78	9.61	9.65	3193038
2008-12-18	9.86	9.86	9.50	9.57	3749195
2008-12-19	9.58	9.90	9.58	9.72	3866189
2008-12-22	9.73	9.81	9.46	9.64	3035190
2008-12-23	9.68	9.72	9.18	9.32	3056025
2008-12-24	9.31	9.40	9.14	9.15	1618134
2008-12-26	9.19	9.45	9.14	9.45	1366184
2008-12-29	9.37	9.50	9.34	9.44	1964151
2008-12-30	9.51	9.66	9.41	9.65	1847288
2008-12-31	9.69	10.17	9.67	10.11	3595164
2009-01-02	10.18	10.51	10.12	10.45	2204149
2009-01-05	10.43	10.78	10.38	10.71	2918213
2009-01-06	10.79	11.19	10.73	11.05	4885747
2009-01-07	10.88	11.19	10.84	10.87	4517646
2009-01-08	10.88	11.29	10.78	11.18	5293740
2009-01-09	11.20	11.37	10.99	11.18	4087412
2009-01-12	10.79	11.24	10.76	10.99	3880601
2009-01-13	11.00	11.10	10.66	10.75	7856110
2009-01-14	10.57	10.89	10.40	10.85	6858148
2009-01-15	10.89	11.22	10.73	11.15	6025391
2009-01-16	11.27	11.36	11.03	11.26	4408136
2009-01-20	11.26	11.68	11.17	11.32	6829555
2009-01-21	11.54	11.68	11.31	11.63	5429657
2009-01-22	11.50	11.79	11.43	11.66	3686947
2009-01-23	11.40	12.07	11.33	12.02	6362510
2009-01-26	12.10	12.26	12.00	12.12	5615115
2009-01-27	12.17	12.20	11.66	11.88	4754552
2009-01-28	12.04	12.04	11.69	11.96	3837134
2009-01-29	11.90	12.11	11.73	11.81	2677010
2009-01-30	11.75	12.10	11.68	11.75	4584019
2009-02-02	11.76	12.02	11.65	11.96	2760836
2009-02-03	11.90	12.00	11.71	11.81	3420004
2009-02-04	11.79	11.80	11.43	11.58	4198313
2009-02-05	11.50	11.92	11.43	11.87	3583126
2009-02-06	11.88	12.13	11.77	12.09	3921944
2009-02-09	12.15	12.15	11.82	11.97	1948387
2009-02-10	13.05	13.05	11.49	11.55	3839429
2009-02-11	11.58	11.63	11.28	11.42	2720984
2009-02-12	11.20	11.60	11.17	11.57	3866455
2009-02-13	11.51	11.60	11.36	11.46	2332598
2009-02-17	11.24	11.31	10.81	10.81	5552978
2009-02-18	10.84	10.87	10.64	10.69	4224498
2009-02-19	10.70	10.86	10.47	10.53	3122798
2009-02-20	10.36	10.50	10.08	10.41	4363592
2009-02-23	10.50	10.64	10.02	10.09	3782806
2009-02-24	10.10	10.74	10.10	10.63	6826163
2009-02-25	11.36	11.36	9.98	10.75	11978999
2009-02-26	10.84	11.14	10.81	11.00	5508983
2009-02-27	10.90	11.35	10.76	11.06	6349244
2009-03-02	10.84	11.36	10.82	10.99	5624688
2009-03-03	11.20	11.21	10.61	10.73	4996633
2009-03-04	10.78	11.07	10.75	10.88	4400305
2009-03-05	10.61	10.71	10.40	10.57	4851276
2009-03-06	10.65	11.01	10.56	10.87	5385473
2009-03-09	10.74	11.03	10.58	10.67	5374427
2009-03-10	10.84	10.91	10.62	10.69	6345734
2009-03-11	10.74	11.01	10.69	10.79	7040805
2009-03-12	10.77	11.12	10.64	11.08	8253470
2009-03-13	11.20	11.32	11.05	11.28	4673623
2009-03-16	11.39	11.63	11.24	11.45	5347295
2009-03-17	11.41	11.83	11.24	11.83	4136102
2009-03-18	11.71	12.18	11.61	11.89	6545221
2009-03-19	12.06	12.06	11.53	11.94	6456937
2009-03-20	11.99	12.11	11.80	11.82	3240990
2009-03-23	11.95	12.21	11.85	12.20	4298567
2009-03-24	12.09	12.17	11.77	12.03	5743142
2009-03-25	12.09	12.22	11.66	11.92	3878437
2009-03-26	11.96	12.10	11.78	12.05	3880285
2009-03-27	11.83	12.02	11.81	11.90	2681687
2009-03-30	11.70	11.84	11.61	11.77	2609649
2009-03-31	11.84	12.11	11.74	11.84	6714697
2009-04-01	11.72	12.00	11.54	11.95	5137653
2009-04-02	12.15	12.32	11.88	12.10	7093093
2009-04-03	12.10	12.32	12.07	12.20	3704002
2009-04-06	12.07	12.27	11.91	12.00	3296061
2009-04-07	11.85	12.03	11.76	11.92	3176811
2009-04-08	11.91	12.17	11.90	12.11	2163441
2009-04-09	12.30	12.30	12.08	12.22	2485917
2009-04-13	12.19	12.27	12.00	12.07	2869438
2009-04-14	12.05	12.06	11.80	11.80	4031849
2009-04-15	12.25	12.25	11.77	11.82	4468105
2009-04-16	11.84	12.08	11.81	11.99	2844391
2009-04-17	12.05	12.12	11.93	11.94	2205854
2009-04-20	11.81	11.97	11.73	11.75	8323344
2009-04-21	11.71	11.94	11.71	11.82	3502519
2009-04-22	11.74	12.11	11.63	11.90	6770486
2009-04-23	11.90	11.92	11.58	11.61	3679627
2009-04-24	11.66	11.77	11.50	11.59	4258498
2009-04-27	11.40	11.97	11.40	11.75	4713325
2009-04-28	11.67	12.02	11.62	11.87	3937791
2009-04-29	11.98	12.24	11.90	12.06	4393283
2009-04-30	12.07	12.24	11.78	12.02	6137026
2009-05-01	12.05	12.21	11.89	12.00	6005197
2009-05-04	12.10	12.22	11.96	12.20	4713741
2009-05-05	12.16	12.31	12.16	12.20	7262436
2009-05-06	12.16	12.19	11.95	12.05	4501722
2009-05-07	12.11	12.13	11.82	11.87	6055304
2009-05-08	11.89	12.06	11.83	11.91	3996076
2009-05-11	11.79	12.08	11.78	11.93	2886940
2009-05-12	12.00	12.06	11.89	11.99	4242043
2009-05-13	11.99	12.13	11.63	11.67	5457418
2009-05-14	11.74	11.82	11.45	11.55	3861435
2009-05-15	11.49	11.52	11.21	11.24	2395216
2009-05-18	11.32	11.40	11.03	11.20	3222690
2009-05-19	11.23	11.54	11.15	11.39	2193117
2009-05-20	11.54	11.57	11.17	11.17	3065450
2009-05-21	11.10	11.16	10.98	10.99	3039278
2009-05-22	10.98	11.10	10.89	11.00	2253933
2009-05-26	11.02	11.43	10.94	11.31	2681048
2009-05-27	11.34	11.37	10.98	10.98	3608384
2009-05-28	10.99	11.17	10.92	11.13	3615319
2009-05-29	11.16	11.43	11.00	11.34	3599072
2009-06-01	11.45	11.90	11.44	11.87	3688292
2009-06-02	11.88	11.96	11.76	11.85	2486532
2009-06-03	11.79	11.87	11.56	11.70	3030124
2009-06-04	11.75	11.78	11.66	11.73	1889743
2009-06-05	11.78	11.90	11.63	11.78	2368881
2009-06-08	11.68	11.81	11.61	11.71	3421103
2009-06-09	11.42	11.67	11.32	11.57	8310479
2009-06-10	11.63	11.76	11.47	11.71	6442822
2009-06-11	11.76	12.15	11.74	12.05	8869791
2009-06-12	11.99	12.37	11.90	12.30	5084916
2009-06-15	12.28	12.33	11.97	12.11	2807613
2009-06-16	12.17	12.18	11.82	11.97	4422781
2009-06-17	11.96	12.15	11.90	12.06	4199253
2009-06-18	12.05	12.24	12.05	12.22	2399823
2009-06-19	12.32	12.32	11.96	12.05	3310323
2009-06-22	11.95	12.09	11.90	11.97	2602134
2009-06-23	11.92	11.99	11.72	11.75	3587495
2009-06-24	11.83	12.01	11.74	11.85	2838235
2009-06-25	11.80	12.11	11.69	12.06	5831987
2009-06-26	12.05	12.14	11.89	11.98	1545349
2009-06-29	12.10	12.23	11.92	12.20	1666064
2009-06-30	12.19	12.25	11.89	12.08	2643398
2009-07-01	12.16	12.36	12.14	12.34	1526274
2009-07-02	12.18	12.32	12.05	12.07	2954532
2009-07-06	11.99	12.22	11.99	12.12	2159631
2009-07-07	12.11	12.18	11.85	11.88	2604642
2009-07-08	12.11	12.16	11.68	11.78	2358924
2009-07-09	11.84	11.87	11.58	11.81	2488498
2009-07-10	11.73	11.90	11.64	11.87	2731847
2009-07-13	11.89	12.12	11.78	12.12	3552590
2009-07-14	12.12	12.19	11.95	12.15	2683131
2009-07-15	12.22	12.40	12.14	12.40	2787445
2009-07-16	12.39	12.40	12.17	12.33	2838562
2009-07-17	12.33	12.36	12.22	12.29	2049418
2009-07-20	12.33	12.41	12.08	12.16	2776851
2009-07-21	12.31	12.43	12.20	12.43	2106208
2009-07-22	12.37	12.48	12.25	12.33	1967732
2009-07-23	12.33	12.73	12.26	12.69	2209309
2009-07-24	12.70	12.89	12.59	12.87	2107156
2009-07-27	12.83	12.92	12.69	12.78	2675478
2009-07-28	12.75	12.78	12.57	12.63	1421756
2009-07-29	12.50	12.79	12.50	12.65	2701758
2009-07-30	12.71	13.04	12.68	13.03	3544927
2009-07-31	12.99	13.07	12.83	12.94	4313482
2009-08-03	12.98	13.02	12.78	12.84	3804455
2009-08-04	12.87	12.95	12.73	12.92	3381935
2009-08-05	12.92	13.02	12.75	12.96	1969986
2009-08-06	12.93	13.00	12.70	12.76	1968326
2009-08-07	12.85	13.00	12.73	12.91	1524129
2009-08-10	12.86	12.94	12.81	12.93	1523011
2009-08-11	12.91	13.04	12.85	12.98	2123481
2009-08-12	12.90	13.20	12.89	13.07	3144718
2009-08-13	13.12	13.23	12.95	13.23	2119178
2009-08-14	13.25	13.28	13.07	13.21	2290083
2009-08-17	13.08	13.22	13.01	13.13	2170726
2009-08-18	13.12	13.18	12.98	13.05	2999872
2009-08-19	13.01	13.23	12.98	13.22	2210888
2009-08-20	13.24	13.38	13.15	13.36	2249476
2009-08-21	13.52	13.69	13.39	13.57	3273502
2009-08-24	13.64	13.68	13.43	13.58	3946197
2009-08-25	13.65	13.69	13.49	13.53	2816690
2009-08-26	13.53	13.60	13.39	13.52	3430105
2009-08-27	13.48	13.73	13.41	13.60	3101458
2009-08-28	13.73	13.73	13.53	13.64	1841554
2009-08-31	13.58	13.63	13.38	13.41	2904815
2009-09-01	13.48	13.51	13.20	13.21	5947211
2009-09-02	13.19	13.21	12.98	13.02	4984087
2009-09-03	13.06	13.11	12.79	12.96	2854614
2009-09-04	12.93	13.05	12.82	12.99	1801944
2009-09-08	13.00	13.15	12.91	13.15	2946952
2009-09-09	13.15	13.20	12.93	12.94	3287632
2009-09-10	12.96	13.07	12.92	13.03	1819246
2009-09-11	13.03	13.12	12.97	12.99	2663968
2009-09-14	12.93	13.23	12.93	13.22	2202165
2009-09-15	13.18	13.21	13.04	13.05	5754874
2009-09-16	13.04	13.24	13.00	13.16	10005649
2009-09-17	13.17	13.35	13.08	13.27	3632784
2009-09-18	13.31	13.52	13.29	13.43	3981992
2009-09-21	13.44	13.48	13.27	13.44	2828510
2009-09-22	13.45	13.56	13.33	13.38	2154101
2009-09-23	13.42	13.64	13.35	13.38	3456349
2009-09-24	13.41	13.54	13.32	13.35	1947545
2009-09-25	13.33	13.47	13.25	13.35	1789985
2009-09-28	13.36	13.60	13.33	13.51	1220755
2009-09-29	13.56	13.64	13.48	13.51	2381675
2009-09-30	13.53	13.53	13.30	13.40	3044049
2009-10-01	13.39	13.42	13.21	13.21	2937056
2009-10-02	13.14	13.29	13.05	13.21	2695695
2009-10-05	13.23	13.35	13.09	13.30	2202939
2009-10-06	13.31	13.43	13.24	13.35	2226976
2009-10-07	13.31	13.38	13.23	13.30	1947981
2009-10-08	13.36	13.38	13.24	13.25	5165897
2009-10-09	13.30	13.56	13.23	13.47	2325835
2009-10-12	13.47	13.69	13.47	13.59	3121811
2009-10-13	13.58	13.65	13.44	13.63	3816051
2009-10-14	13.70	13.76	13.62	13.76	4758390
2009-10-15	13.72	13.88	13.65	13.75	2878873
2009-10-16	13.68	13.82	13.56	13.75	1480466
2009-10-19	13.73	13.90	13.62	13.88	2510013
2009-10-20	13.88	13.98	13.69	13.92	4245507
2009-10-21	13.91	14.13	13.79	13.88	3825331
2009-10-22	13.87	13.92	13.75	13.81	2302277
2009-10-23	13.81	13.98	13.54	13.59	3580390
2009-10-26	13.63	13.96	13.50	13.53	5070048
2009-10-27	13.56	13.65	13.43	13.52	3288775
2009-10-28	13.52	13.59	13.37	13.40	3925375
2009-10-29	13.42	13.78	13.32	13.74	7638104
2009-10-30	13.30	13.75	13.25	13.30	7015278
2009-11-02	13.35	13.51	13.00	13.05	10399269
2009-11-03	13.02	13.25	13.01	13.13	5838840
2009-11-04	13.12	13.33	13.04	13.17	5175301
2009-11-05	13.22	13.50	13.19	13.43	3703882
2009-11-06	13.40	13.61	13.32	13.53	3845327
2009-11-09	13.61	13.85	13.59	13.85	5476998
2009-11-10	13.79	14.11	13.79	14.09	4510458
2009-11-11	14.14	14.38	14.14	14.23	5854841
2009-11-12	14.23	14.39	14.05	14.11	3758801
2009-11-13	14.16	14.38	14.10	14.37	6343431
2009-11-16	14.47	14.65	14.41	14.56	3175813
2009-11-17	15.13	15.14	14.47	14.71	7550349
2009-11-18	14.66	14.72	14.36	14.42	4526261
2009-11-19	14.48	14.48	13.89	13.97	10806211
2009-11-20	13.94	14.09	13.85	14.05	3407366
2009-11-23	14.13	14.35	14.02	14.09	3536701
2009-11-24	14.08	14.11	13.93	14.05	3043479
2009-11-25	14.10	14.40	14.06	14.37	2433838
2009-11-27	14.04	14.28	14.00	14.14	937020
2009-11-30	14.18	14.34	14.12	14.24	2223354
2009-12-01	14.37	14.57	14.30	14.54	3604628
2009-12-02	14.59	14.93	14.56	14.87	3690351
2009-12-03	14.86	14.95	14.73	14.80	2039091
2009-12-04	14.91	15.03	14.63	14.86	2204782
2009-12-07	14.89	15.27	14.77	15.12	3771962
2009-12-08	15.02	15.20	14.86	15.06	2059226
2009-12-09	15.22	15.42	14.91	15.07	4877843
2009-12-10	15.18	15.29	15.04	15.13	2905552
2009-12-11	15.20	15.46	15.12	15.46	2787976
2009-12-14	15.56	15.66	15.36	15.60	3249436
2009-12-15	15.60	15.66	15.37	15.46	6256407
2009-12-16	15.43	15.53	15.24	15.30	4263384
2009-12-17	15.29	15.51	15.24	15.37	3286227
2009-12-18	15.47	15.68	15.45	15.67	3392159
2009-12-21	15.69	15.93	15.67	15.74	4096294
2009-12-22	15.75	15.90	15.55	15.63	3456329
2009-12-23	15.70	15.75	15.50	15.69	1886565
2009-12-24	15.65	15.93	15.65	15.89	1384898
2009-12-28	15.93	15.98	15.82	15.94	1968599
2009-12-29	15.92	15.99	15.85	15.94	3286430
2009-12-30	15.97	16.06	15.87	16.04	3574773
2009-12-31	16.04	16.13	15.65	15.66	2717613
2010-01-04	15.67	15.86	15.61	15.79	5875442
2010-01-05	15.89	15.89	15.64	15.74	4288526
2010-01-06	15.74	15.84	15.66	15.69	4671775
2010-01-07	15.72	15.72	15.33	15.49	5909299
2010-01-08	15.42	15.58	15.30	15.55	2398723
2010-01-11	15.69	15.79	15.54	15.75	4536732
2010-01-12	15.69	15.77	15.56	15.66	2906830
2010-01-13	15.68	15.86	15.56	15.78	2072930
2010-01-14	15.77	15.95	15.70	15.80	2644832
2010-01-15	15.78	15.79	15.49	15.69	3998712
2010-01-19	15.69	15.91	15.65	15.90	1860655
2010-01-20	15.84	15.88	15.56	15.86	3240245
2010-01-21	15.92	16.02	15.54	15.54	3018630
2010-01-22	15.60	15.60	15.20	15.22	4304892
2010-01-25	15.37	15.47	15.19	15.38	2741646
2010-01-26	15.45	15.65	15.29	15.54	3243132
2010-01-27	15.52	15.52	15.23	15.39	3060907
2010-01-28	15.42	15.48	15.23	15.30	2980368
2010-01-29	15.30	15.48	15.13	15.17	4142641
2010-02-01	15.23	15.28	15.08	15.25	3140334
2010-02-02	15.31	15.52	15.13	15.51	2445704
2010-02-03	15.46	15.53	15.28	15.36	2443388
2010-02-04	15.16	15.21	14.89	14.89	3015236
2010-02-05	14.86	14.91	14.57	14.81	2723261
2010-02-08	14.83	14.85	14.57	14.59	2720937
2010-02-09	14.78	14.86	14.61	14.65	2576065
2010-02-10	14.59	14.64	14.40	14.57	2397313
2010-02-11	14.53	14.94	14.47	14.89	3992680
2010-02-12	14.81	14.88	14.71	14.83	3394946
2010-02-16	14.99	15.13	14.86	15.12	1912154
2010-02-17	15.18	15.22	15.04	15.13	1475537
2010-02-18	15.16	15.27	15.05	15.19	3177485
2010-02-19	15.14	15.61	15.05	15.58	4304430
2010-02-22	15.49	15.59	15.44	15.49	2315701
2010-02-23	15.47	15.51	15.23	15.32	3054690
2010-02-24	15.09	15.42	14.92	15.40	4645363
2010-02-25	15.14	15.34	15.06	15.29	3015305
2010-02-26	15.30	15.46	15.20	15.27	2641198
2010-03-01	15.33	15.45	15.19	15.38	5502541
2010-03-02	15.50	15.68	15.44	15.63	5157181
2010-03-03	15.64	15.75	15.47	15.51	5419237
2010-03-04	15.47	15.53	15.30	15.50	4527123
2010-03-05	15.56	15.69	15.49	15.69	2549274
2010-03-08	15.59	15.74	15.57	15.62	3532153
2010-03-09	15.62	15.79	15.48	15.76	4025940
2010-03-10	15.75	15.76	15.56	15.73	3165417
2010-03-11	15.70	15.77	15.62	15.77	1395063
2010-03-12	15.78	15.80	15.63	15.71	1476990
2010-03-15	15.72	15.75	15.49	15.65	1187822
2010-03-16	15.65	15.76	15.58	15.74	1851492
2010-03-17	15.75	15.83	15.59	15.75	1901456
2010-03-18	15.71	15.93	15.68	15.83	2197214
2010-03-19	15.99	16.00	15.68	15.82	2113529
2010-03-22	15.74	15.75	15.61	15.67	2246790
2010-03-23	15.66	15.74	15.61	15.69	2558673
2010-03-24	15.67	15.71	15.47	15.55	2180479
2010-03-25	15.59	15.73	15.43	15.43	2498538
2010-03-26	15.49	15.63	15.41	15.53	3102770
2010-03-29	15.51	15.67	15.44	15.55	2913074
2010-03-30	15.53	15.75	15.51	15.53	2099112
2010-03-31	15.46	15.54	15.40	15.46	2990368
2010-04-01	15.52	15.65	15.49	15.62	3093344
2010-04-05	15.68	15.85	15.59	15.84	2037402
2010-04-06	15.80	16.00	15.75	15.98	2007829
2010-04-07	15.88	16.04	15.85	15.94	4070473
2010-04-08	15.87	15.94	15.69	15.78	2121918
2010-04-09	15.77	15.91	15.65	15.90	1898787
2010-04-12	15.91	16.07	15.91	16.05	2171688
2010-04-13	16.02	16.09	15.85	15.91	2389313
2010-04-14	15.93	15.98	15.81	15.92	1468729
2010-04-15	15.88	15.95	15.80	15.85	2379135
2010-04-16	15.82	15.92	15.68	15.72	3621889
2010-04-19	15.67	15.79	15.60	15.77	3190865
2010-04-20	15.86	15.94	15.78	15.80	5002261
2010-04-21	15.82	15.85	15.71	15.77	2560758
2010-04-22	15.72	15.86	15.66	15.80	3488035
2010-04-23	15.90	16.48	15.81	16.38	6010218
2010-04-26	16.46	16.67	16.42	16.55	6375284
2010-04-27	16.50	16.62	16.11	16.13	5987658
2010-04-28	16.20	16.39	16.10	16.35	3176272
2010-04-29	16.40	16.48	16.27	16.31	2702061
2010-04-30	16.37	16.49	16.25	16.26	2880916
2010-05-03	16.29	16.52	16.20	16.51	4108480
2010-05-04	16.36	16.41	16.03	16.11	3493407
2010-05-05	15.84	15.94	15.63	15.69	4634974
2010-05-06	15.61	15.76	14.53	15.27	9256797
2010-05-07	15.32	15.48	14.85	15.07	7555116
2010-05-10	15.58	15.72	15.30	15.50	3417199
2010-05-11	15.34	15.65	15.30	15.46	3630672
2010-05-12	15.43	15.77	15.39	15.75	2237717
2010-05-13	15.69	15.90	15.59	15.68	3130073
2010-05-14	15.57	15.74	15.45	15.56	4057591
2010-05-17	15.57	15.67	15.35	15.59	2623012
2010-05-18	15.68	15.79	15.40	15.45	3110037
2010-05-19	15.35	15.48	15.14	15.30	3136773
2010-05-20	14.90	15.06	14.71	14.74	3876441
2010-05-21	14.54	14.84	14.42	14.78	3113163
2010-05-24	14.68	14.87	14.59	14.61	1762671
2010-05-25	14.31	14.39	14.09	14.38	5866709
2010-05-26	14.47	14.69	14.28	14.51	8307505
2010-05-27	14.72	14.87	14.49	14.71	3395511
2010-05-28	14.69	14.86	14.62	14.68	3027709
2010-06-01	14.55	14.73	14.32	14.32	2339631
2010-06-02	14.41	14.62	14.34	14.61	2461350
2010-06-03	14.64	14.80	14.59	14.76	1715272
2010-06-04	14.55	14.67	14.20	14.26	3159137
2010-06-07	14.26	14.59	14.26	14.31	3884144
2010-06-08	14.27	14.45	14.21	14.42	2710037
2010-06-09	14.47	14.81	14.40	14.45	4080215
2010-06-10	14.64	14.84	14.62	14.80	2448536
2010-06-11	14.67	14.93	14.56	14.91	3211110
2010-06-14	15.00	15.10	14.89	14.95	2016369
2010-06-15	15.01	15.30	14.99	15.29	2039542
2010-06-16	15.23	15.47	15.17	15.39	2258106
2010-06-17	15.41	15.55	15.31	15.55	1841911
2010-06-18	15.54	15.62	15.41	15.54	2167216
2010-06-21	15.69	15.71	15.37	15.46	2054601
2010-06-22	15.50	15.55	15.11	15.13	1772681
2010-06-23	15.17	15.17	14.80	14.89	2174197
2010-06-24	14.90	15.34	14.85	15.08	6098128
2010-06-25	15.11	15.25	14.90	15.18	5288865
2010-06-28	15.15	15.34	15.07	15.27	982569
2010-06-29	15.13	15.14	14.86	14.93	2602688
2010-06-30	14.93	15.02	14.59	14.65	2546713
2010-07-01	14.70	14.74	14.47	14.68	4692369
2010-07-02	14.71	14.78	14.53	14.68	2170728
2010-07-06	14.79	14.96	14.67	14.87	2100085
2010-07-07	14.86	15.24	14.83	15.24	1858710
2010-07-08	15.29	15.44	15.14	15.44	2233545
2010-07-09	15.45	15.70	15.32	15.67	2912727
2010-07-12	15.64	15.83	15.62	15.76	3001142
2010-07-13	15.86	15.97	15.76	15.84	2815028
2010-07-14	15.76	15.84	15.65	15.81	5039397
2010-07-15	15.80	16.02	15.71	16.00	4176584
2010-07-16	15.88	15.95	15.58	15.62	2939216
2010-07-19	15.68	15.89	15.59	15.85	4506969
2010-07-20	15.71	16.02	15.60	15.97	2963206
2010-07-21	16.03	16.06	15.58	15.69	3050321
2010-07-22	15.78	15.97	15.78	15.92	2772178
2010-07-23	15.95	16.07	15.80	16.06	2281164
2010-07-26	16.03	16.28	16.03	16.28	2644155
2010-07-27	16.33	16.58	16.22	16.57	5855783
2010-07-28	16.47	16.57	16.12	16.31	5399102
2010-07-29	16.46	16.46	16.00	16.16	2673036
2010-07-30	16.01	16.06	15.79	15.92	3611745
2010-08-02	16.07	16.23	16.07	16.23	2232166
2010-08-03	16.15	16.40	16.11	16.17	2469292
2010-08-04	15.93	16.09	15.84	16.06	3629901
2010-08-05	15.96	16.20	15.95	16.19	1475462
2010-08-06	16.06	16.89	15.96	16.89	11315489
2010-08-09	16.98	17.37	16.87	17.06	11772896
2010-08-10	16.95	17.21	16.82	17.16	4030910
2010-08-11	16.95	17.12	16.85	16.96	4416990
2010-08-12	16.67	17.17	16.62	17.17	4684788
2010-08-13	17.14	17.47	17.13	17.36	4871980
2010-08-16	17.32	17.54	17.16	17.40	2461266
2010-08-17	17.52	17.61	17.29	17.34	6605597
2010-08-18	17.37	17.43	17.04	17.14	7062751
2010-08-19	17.13	17.13	16.82	17.04	4149540
2010-08-20	16.89	17.13	16.86	17.04	3658013
2010-08-23	17.12	17.49	17.06	17.33	4389977
2010-08-24	17.25	17.56	17.20	17.50	5006859
2010-08-25	17.44	17.50	17.20	17.50	5341003
2010-08-26	17.69	17.77	17.42	17.47	4338571
2010-08-27	17.56	17.84	17.34	17.76	3733046
2010-08-30	17.74	17.77	17.41	17.43	2520552
2010-08-31	17.37	17.57	17.26	17.50	3778948
2010-09-01	17.65	17.88	17.57	17.84	4268202
2010-09-02	17.92	17.99	17.79	17.80	3812485
2010-09-03	17.74	17.91	17.68	17.79	3162409
2010-09-07	17.78	17.92	17.63	17.73	3231311
2010-09-08	17.73	17.83	17.45	17.52	10837631
2010-09-09	17.66	17.72	17.53	17.65	2693599
2010-09-10	17.63	17.78	17.43	17.70	4711930
2010-09-13	17.86	17.95	17.77	17.87	4569294
2010-09-14	17.87	17.96	17.71	17.91	2720395
2010-09-15	17.82	17.98	17.72	17.97	2160154
2010-09-16	17.92	18.07	17.77	17.87	5819030
2010-09-17	17.96	18.00	17.69	17.73	3474923
2010-09-20	17.78	18.12	17.74	18.05	5430176
2010-09-21	18.05	18.10	17.74	17.80	5318388
2010-09-22	17.74	18.08	17.74	18.01	4865928
2010-09-23	17.95	17.98	17.69	17.71	6238573
2010-09-24	17.88	18.07	17.85	18.06	2344827
2010-09-27	18.00	18.09	17.80	18.01	3889706
2010-09-28	18.01	18.12	17.84	18.02	3594398
2010-09-29	17.98	18.20	17.93	18.15	3480048
2010-09-30	18.23	18.38	18.01	18.02	4035713
2010-10-01	18.19	18.28	18.04	18.22	2518488
2010-10-04	18.25	18.34	18.05	18.27	3660236
2010-10-05	18.42	18.59	18.35	18.55	6472649
2010-10-06	18.55	18.62	18.46	18.60	4451353
2010-10-07	18.75	18.75	18.50	18.68	3420007
2010-10-08	18.65	18.85	18.53	18.84	5200921
2010-10-11	18.79	19.07	18.73	18.92	5648518
2010-10-12	18.91	18.95	18.68	18.83	5331857
2010-10-13	18.81	18.88	18.44	18.53	6383287
2010-10-14	18.47	18.76	18.47	18.75	5534576
2010-10-15	18.83	18.83	18.62	18.81	4064259
2010-10-18	18.74	18.90	17.96	18.75	5334976
2010-10-19	18.59	18.81	18.55	18.65	4061775
2010-10-20	18.71	18.87	18.65	18.67	5299624
2010-10-21	18.75	18.75	18.41	18.55	6708677
2010-10-22	18.58	18.70	18.50	18.69	5818978
2010-10-25	18.81	18.87	18.65	18.72	4999527
2010-10-26	18.57	18.57	18.22	18.33	5702722
2010-10-27	18.20	18.34	17.99	18.30	5767369
2010-10-28	18.56	18.77	18.38	18.51	2587158
2010-10-29	18.46	18.48	18.26	18.38	5350549
2010-11-01	18.54	18.61	18.10	18.23	2697921
2010-11-02	18.54	18.65	18.34	18.62	3633964
2010-11-03	18.50	18.50	18.07	18.26	3861548
2010-11-04	18.40	18.64	18.28	18.63	4829153
2010-11-05	18.67	18.70	18.31	18.38	4317446
2010-11-08	18.32	18.39	18.15	18.25	3027188
2010-11-09	18.20	18.32	17.96	18.10	5609235
2010-11-10	18.18	18.19	17.85	17.94	6242562
2010-11-11	17.87	18.03	17.84	17.95	3794207
2010-11-12	17.92	17.95	17.81	17.84	3256471
2010-11-15	18.26	18.35	17.95	17.98	4376802
2010-11-16	17.94	17.95	17.57	17.72	4642010
2010-11-17	17.76	17.88	17.64	17.80	3725637
2010-11-18	18.00	18.02	17.78	17.95	2561222
2010-11-19	17.93	17.93	17.72	17.83	2530196
2010-11-22	17.88	18.06	17.77	18.02	1877468
2010-11-23	17.92	17.97	17.76	17.87	3491992
2010-11-24	17.99	18.01	17.84	18.00	2632434
2010-11-26	17.92	18.05	17.83	17.88	803169
2010-11-29	17.80	17.96	17.62	17.91	2601918
2010-11-30	17.80	18.05	17.77	17.97	2600437
2010-12-01	18.22	18.32	18.06	18.21	3543562
2010-12-02	18.26	18.53	18.12	18.45	5293599
2010-12-03	18.43	18.66	18.30	18.62	3829798
2010-12-06	18.66	18.73	18.56	18.63	3764865
2010-12-07	18.76	18.76	18.30	18.41	4538426
2010-12-08	18.45	18.59	18.27	18.52	5663248
2010-12-09	18.56	18.68	18.44	18.65	3478386
2010-12-10	18.66	18.80	18.60	18.76	3014245
2010-12-13	18.96	18.96	18.75	18.89	2900349
2010-12-14	18.93	19.03	18.87	18.93	3082631
2010-12-15	18.95	18.97	18.72	18.83	3903468
2010-12-16	18.94	19.02	18.70	19.01	2741338
2010-12-17	19.01	19.09	18.88	19.09	3530197
2010-12-20	19.17	19.23	19.01	19.14	2525138
2010-12-21	19.14	19.25	19.07	19.15	3176780
2010-12-22	19.20	19.23	19.14	19.14	2274554
2010-12-23	19.16	19.20	19.05	19.16	2027281
2010-12-27	19.13	19.13	18.94	18.94	1970119
2010-12-28	18.99	19.00	18.73	18.76	5153568
2010-12-29	18.80	18.89	18.70	18.77	2816857
2010-12-30	18.79	18.87	18.74	18.76	1751640
2010-12-31	18.75	18.84	18.59	18.60	2110348
2011-01-03	18.70	18.92	18.66	18.76	3289311
2011-01-04	18.87	18.89	18.61	18.80	3335319
2011-01-05	18.80	18.92	18.70	18.75	2773483
2011-01-06	18.65	18.73	18.50	18.71	6353367
2011-01-07	18.76	18.93	18.57	18.91	6316034
2011-01-10	19.01	19.01	18.65	18.74	6090411
2011-01-11	19.03	19.03	18.71	18.74	3117457
2011-01-12	18.83	18.94	18.76	18.86	1932188
2011-01-13	18.89	18.98	18.76	18.94	1505242
2011-01-14	18.90	19.09	18.87	19.00	1841565
2011-01-18	19.04	19.16	19.00	19.14	1329846
2011-01-19	19.24	19.25	18.86	19.00	5605796
2011-01-20	19.00	19.25	19.00	19.12	2983314
2011-01-21	19.18	19.29	19.10	19.13	2894957
2011-01-24	19.17	19.41	19.13	19.38	2348870
2011-01-25	19.36	19.55	19.25	19.54	3874662
2011-01-26	19.54	19.63	19.47	19.52	2101209
2011-01-27	19.53	19.78	19.52	19.63	3547529
2011-01-28	19.64	19.73	19.32	19.34	2539917
2011-01-31	19.52	19.58	19.41	19.50	2912557
2011-02-01	19.64	19.77	19.55	19.71	4068933
2011-02-02	19.70	19.74	19.55	19.62	3160909
2011-02-03	19.48	19.48	19.17	19.41	3092501
2011-02-04	19.46	19.49	19.24	19.35	2245800
2011-02-07	19.38	19.50	19.36	19.49	1283235
2011-02-08	19.53	19.57	19.29	19.30	3362136
2011-02-09	19.11	19.22	18.70	19.09	8824504
2011-02-10	18.97	19.32	18.90	19.28	3075460
2011-02-11	19.24	19.33	19.17	19.27	2256742
2011-02-14	19.26	19.37	19.17	19.33	1922285
2011-02-15	19.27	19.48	19.23	19.46	2263098
2011-02-16	19.54	19.59	19.42	19.59	1956320
2011-02-17	19.49	19.58	19.29	19.53	4838644
2011-02-18	19.56	19.67	19.45	19.62	2593447
2011-02-22	19.48	19.57	19.28	19.38	2574227
2011-02-23	19.33	19.53	19.24	19.35	2953586
2011-02-24	19.46	19.59	18.97	19.06	4057352
2011-02-25	19.08	19.35	18.82	19.13	2817806
2011-02-28	19.19	19.43	19.18	19.26	3306808
2011-03-01	19.32	19.41	19.03	19.12	4293052
2011-03-02	19.06	19.24	19.05	19.20	2089244
2011-03-03	19.29	19.47	19.25	19.41	2675732
2011-03-04	19.35	19.43	19.08	19.17	2445852
2011-03-07	19.23	19.39	19.07	19.16	2375271
2011-03-08	19.18	19.63	19.12	19.60	3168183
2011-03-09	19.57	19.77	19.51	19.71	3012364
2011-03-10	19.57	19.57	19.23	19.25	2549435
2011-03-11	19.15	19.31	19.11	19.23	2030736
2011-03-14	19.07	19.17	18.87	19.13	3855857
2011-03-15	18.67	19.00	18.67	18.88	3370671
2011-03-16	18.81	18.87	18.45	18.60	3320701
2011-03-17	18.98	18.98	18.54	18.72	3104842
2011-03-18	18.95	19.09	18.79	18.91	3845394
2011-03-21	19.09	19.33	19.06	19.26	2067803
2011-03-22	19.30	19.34	19.03	19.25	4261766
2011-03-23	19.25	19.27	19.02	19.20	1823731
2011-03-24	19.30	19.31	19.10	19.10	2247263
2011-03-25	19.17	19.21	19.07	19.13	2116056
2011-03-28	19.20	19.41	19.11	19.31	2423958
2011-03-29	19.28	19.51	19.17	19.45	2334473
2011-03-30	19.56	19.92	19.55	19.78	1778066
2011-03-31	19.74	19.82	19.59	19.64	1772980
2011-04-01	19.75	19.76	19.62	19.70	2025404
2011-04-04	19.70	19.73	19.49	19.64	2092433
2011-04-05	19.60	19.65	19.36	19.42	2987386
2011-04-06	19.42	19.68	19.37	19.63	2425479
2011-04-07	19.58	19.59	19.27	19.58	6152316
2011-04-08	19.66	19.69	19.18	19.26	3545285
2011-04-11	19.29	19.29	18.84	18.90	3212163
2011-04-12	18.83	18.95	18.70	18.93	3576360
2011-04-13	18.99	19.08	18.92	18.96	2261619
2011-04-14	18.88	19.12	18.80	19.04	2761261
2011-04-15	19.11	19.37	19.10	19.28	2360386
2011-04-18	19.13	19.14	18.85	18.90	4235036
2011-04-19	18.89	19.05	18.86	19.04	2101774
2011-04-20	19.19	19.41	19.19	19.39	2402363
2011-04-21	19.56	19.56	19.41	19.43	1202755
2011-04-25	19.46	19.46	19.16	19.32	2343463
2011-04-26	19.39	19.53	18.83	18.94	14128444
2011-04-27	19.00	19.10	18.87	19.06	5397373
2011-04-28	19.08	19.48	18.96	19.34	5756824
2011-04-29	19.39	19.86	19.32	19.80	7717361
2011-05-02	19.83	20.14	19.83	19.87	5428531
2011-05-03	19.88	20.10	19.81	19.94	3918631
2011-05-04	19.81	20.00	19.62	19.90	4760679
2011-05-05	19.86	20.03	19.74	19.83	3249056
2011-05-06	20.00	20.16	19.88	20.15	3878570
2011-05-09	19.78	20.08	19.78	20.06	2819575
2011-05-10	20.10	20.43	20.07	20.39	2916957
2011-05-11	20.35	20.36	20.06	20.18	3114314
2011-05-12	20.17	20.35	20.08	20.31	1950784
2011-05-13	20.35	20.46	20.08	20.21	2203911
2011-05-16	20.18	20.37	20.07	20.12	1394452
2011-05-17	20.04	20.19	20.02	20.08	2284003
2011-05-18	20.11	20.19	19.96	20.16	2133328
2011-05-19	20.22	20.34	20.12	20.32	1779623
2011-05-20	20.29	20.41	20.20	20.28	1570515
2011-05-23	20.12	20.21	19.84	19.94	3351080
2011-05-24	20.00	20.06	19.77	19.77	1616674
2011-05-25	19.76	19.93	19.58	19.83	1205149
2011-05-26	19.78	19.81	19.61	19.76	2243182
2011-05-27	19.84	19.86	19.66	19.70	1750900
2011-05-31	19.86	19.94	19.74	19.94	2375122
2011-06-01	19.99	20.00	19.62	19.64	2041425
2011-06-02	19.70	19.88	19.46	19.80	4224933
2011-06-03	19.59	19.98	19.50	19.74	6793311
2011-06-06	19.75	19.75	19.49	19.57	1654618
2011-06-07	19.65	19.77	19.48	19.48	2658765
2011-06-08	19.48	19.63	19.45	19.58	2292200
2011-06-09	19.57	19.70	19.44	19.51	1675883
2011-06-10	19.47	19.54	19.36	19.46	1451414
2011-06-13	19.45	19.52	19.32	19.35	2110874
2011-06-14	19.53	19.64	19.31	19.57	1450600
2011-06-15	19.44	19.64	19.41	19.47	3401411
2011-06-16	19.54	19.71	19.39	19.43	2064990
2011-06-17	19.54	19.71	19.47	19.68	2881357
2011-06-20	19.63	19.73	19.51	19.64	2048904
2011-06-21	19.78	19.92	19.66	19.74	1703651
2011-06-22	19.74	19.82	19.56	19.57	1658257
2011-06-23	19.40	19.43	19.14	19.35	2069860
2011-06-24	19.40	19.59	19.40	19.50	1738910
2011-06-27	19.57	19.68	19.52	19.57	1532403
2011-06-28	19.63	19.79	19.60	19.72	1039557
2011-06-29	19.81	19.84	19.69	19.73	1673689
2011-06-30	19.82	19.84	19.64	19.69	1981176
2011-07-01	19.73	20.11	19.72	20.11	1282071
2011-07-05	20.11	20.11	19.85	19.93	1520613
2011-07-06	19.93	20.13	19.86	20.04	1247917
2011-07-07	20.21	20.22	19.96	20.06	1575970
2011-07-08	19.94	20.09	19.90	20.06	1350702
2011-07-11	19.88	19.92	19.72	19.76	1167350
2011-07-12	19.67	19.92	19.64	19.76	1644160
2011-07-13	19.85	19.98	19.72	19.80	2080038
2011-07-14	19.83	19.95	19.67	19.73	1889583
2011-07-15	19.77	19.79	19.57	19.70	1922706
2011-07-18	19.70	19.70	19.36	19.44	1313791
2011-07-19	19.46	19.67	19.35	19.64	1227006
2011-07-20	19.70	19.85	19.62	19.80	1186333
2011-07-21	19.88	20.08	19.86	20.02	2198019
2011-07-22	20.00	20.02	19.86	19.93	1219506
2011-07-25	19.81	20.08	19.72	20.05	2500375
2011-07-26	20.02	20.10	19.87	19.91	2275533
2011-07-27	19.90	20.02	19.61	19.61	3772425
2011-07-28	19.67	19.80	19.40	19.44	3904481
2011-07-29	19.28	19.39	19.09	19.14	5711522
2011-08-01	19.59	19.59	19.19	19.46	8693745
2011-08-02	19.29	19.34	18.93	18.93	4591810
2011-08-03	18.74	18.75	18.37	18.71	3153207
2011-08-04	18.56	18.65	17.95	17.98	4487890
2011-08-05	18.18	18.35	17.82	18.27	8014268
2011-08-08	17.99	18.13	17.12	17.16	6532903
2011-08-09	17.43	18.03	16.96	18.01	7757696
2011-08-10	17.77	18.26	17.59	17.74	7173218
2011-08-11	17.82	18.64	17.75	18.48	5345462
2011-08-12	18.58	18.69	18.13	18.24	2148308
2011-08-15	18.39	18.92	18.35	18.90	2396502
2011-08-16	18.73	18.95	18.57	18.88	2809758
2011-08-17	18.93	19.22	18.89	19.03	1994982
2011-08-18	18.71	19.05	18.51	19.00	8150490
2011-08-19	18.86	19.03	18.78	18.88	4831069
2011-08-22	19.17	19.17	18.55	18.64	3255758
2011-08-23	18.73	19.19	18.55	19.18	3469949
2011-08-24	19.15	19.57	19.12	19.53	2649105
2011-08-25	19.57	19.60	19.09	19.16	2379323
2011-08-26	19.01	19.31	18.64	19.23	1756044
2011-08-29	19.45	19.64	19.39	19.63	1403766
2011-08-30	19.42	19.64	19.40	19.48	2785673
2011-08-31	19.64	19.78	19.52	19.70	1804425
2011-09-01	19.73	19.77	19.42	19.49	2173973
2011-09-02	19.23	19.38	19.16	19.30	2005086
2011-09-06	18.86	19.13	18.84	19.04	2679361
2011-09-07	19.37	19.41	19.14	19.25	2366443
2011-09-08	19.21	19.57	19.14	19.31	1762758
2011-09-09	19.17	19.19	18.75	18.81	2138391
2011-09-12	18.68	19.07	18.64	19.06	2604304
2011-09-13	19.17	19.41	18.93	19.39	2938265
2011-09-14	19.44	19.84	19.31	19.67	3309321
2011-09-15	19.83	20.16	19.71	20.14	4397715
2011-09-16	20.29	20.43	20.13	20.31	3831888
2011-09-19	20.00	20.34	19.92	20.26	3394822
2011-09-20	20.42	20.83	20.29	20.47	3037185
2011-09-21	20.44	20.58	20.05	20.06	3117589
2011-09-22	19.78	19.96	19.29	19.50	6305720
2011-09-23	19.48	19.71	19.41	19.66	6375198
2011-09-26	19.81	19.87	19.48	19.73	5205499
2011-09-27	20.10	20.18	19.85	20.01	5727267
2011-09-28	20.16	20.16	19.56	19.60	3134077
2011-09-29	19.93	19.94	19.58	19.79	3040743
2011-09-30	19.65	19.94	19.65	19.79	5306265
2011-10-03	19.74	19.86	19.16	19.18	4256793
2011-10-04	19.15	19.31	18.62	19.30	5354399
2011-10-05	19.35	19.54	19.03	19.49	3298419
2011-10-06	19.50	19.88	19.44	19.74	4039205
2011-10-07	19.85	19.99	19.70	19.82	3250697
2011-10-10	20.04	20.26	20.00	20.23	2651852
2011-10-11	20.18	20.18	19.93	19.97	2498186
2011-10-12	20.03	20.17	19.91	20.05	3439282
2011-10-13	19.93	20.10	19.87	20.08	2648904
2011-10-14	20.25	20.54	20.19	20.48	2643347
2011-10-17	20.45	20.53	20.32	20.37	2840121
2011-10-18	20.35	20.62	20.18	20.50	3075017
2011-10-19	20.53	20.80	20.47	20.49	2882228
2011-10-20	20.54	20.77	20.53	20.72	5802555
2011-10-21	20.92	21.03	20.83	20.97	6634870
2011-10-24	21.06	21.10	20.90	21.07	6457031
2011-10-25	21.03	21.11	20.70	20.74	2183644
2011-10-26	20.96	21.14	20.78	20.85	2604092
2011-10-27	21.13	21.58	21.04	21.33	3441621
2011-10-28	20.80	21.16	20.76	21.11	4327775
2011-10-31	20.91	21.05	20.78	20.82	2309817
2011-11-01	20.33	20.67	20.22	20.27	4893715
2011-11-02	20.21	20.58	20.12	20.36	3011467
2011-11-03	20.57	20.81	20.42	20.70	2779843
2011-11-04	20.53	20.63	20.29	20.59	2377850
2011-11-07	20.51	20.76	20.40	20.74	1809898
2011-11-08	20.75	21.03	20.63	21.01	2041139
2011-11-09	20.72	20.83	20.45	20.48	3127217
2011-11-10	20.78	20.85	20.55	20.76	2388420
2011-11-11	20.96	21.21	20.95	21.21	2245647
2011-11-14	21.11	21.16	20.79	20.80	1716901
2011-11-15	20.86	21.03	20.73	20.91	3407898
2011-11-16	20.74	20.84	20.54	20.55	2359498
2011-11-17	20.52	20.71	20.27	20.54	3777725
2011-11-18	20.68	20.97	20.63	20.88	2830191
2011-11-21	20.65	20.68	20.30	20.42	2266314
2011-11-22	20.42	20.45	19.90	20.02	3718422
2011-11-23	19.86	19.91	19.62	19.63	1804841
2011-11-25	19.60	19.86	19.57	19.71	691779
2011-11-28	20.16	20.20	19.89	20.02	2090239
2011-11-29	20.15	20.48	20.11	20.40	2273212
2011-11-30	20.85	20.98	20.80	20.92	3710005
2011-12-01	20.86	21.13	20.84	21.12	2419341
2011-12-02	21.24	21.24	20.75	20.79	2433355
2011-12-05	21.03	21.11	20.67	20.80	2585428
2011-12-06	20.84	21.01	20.73	20.87	3058964
2011-12-07	20.78	20.96	20.65	20.90	2513060
2011-12-08	20.84	20.90	20.44	20.53	2526023
2011-12-09	20.59	20.76	20.55	20.75	2560290
2011-12-12	20.65	20.73	20.40	20.61	2138533
2011-12-13	20.74	20.92	20.54	20.71	2141077
2011-12-14	20.70	20.72	20.44	20.52	1920645
2011-12-15	20.67	20.87	20.61	20.82	3137194
2011-12-16	20.83	20.95	20.74	20.87	2742279
2011-12-19	20.81	21.00	20.66	20.75	1813914
2011-12-20	21.03	21.39	20.93	21.35	1982942
2011-12-21	21.41	21.75	21.35	21.75	1379786
2011-12-22	21.81	21.85	21.67	21.73	1806570
2011-12-23	21.83	22.03	21.80	22.02	1010608
2011-12-27	22.03	22.30	21.94	22.22	1174576
2011-12-28	22.30	22.30	22.08	22.16	1296323
2011-12-29	22.22	22.37	22.16	22.35	1140023
2011-12-30	22.31	22.37	22.08	22.08	1167576
2012-01-03	22.32	22.40	21.74	21.82	3667943
2012-01-04	21.81	22.04	21.65	21.65	3501502
2012-01-05	21.54	21.88	21.49	21.83	2726753
2012-01-06	21.87	21.87	21.61	21.63	2139522
2012-01-09	21.70	21.76	21.60	21.73	1394171
2012-01-10	22.14	22.14	21.72	21.75	1866074
2012-01-11	21.67	21.77	21.55	21.65	1654828
2012-01-12	21.77	21.77	21.56	21.71	1982606
2012-01-13	21.57	21.91	21.54	21.91	2093248
2012-01-17	22.00	22.09	21.62	21.75	3306725
2012-01-18	21.80	21.81	21.55	21.77	2469018
2012-01-19	21.76	21.76	21.40	21.45	2316174
2012-01-20	21.46	21.49	21.25	21.48	3143845
2012-01-23	21.50	21.72	21.46	21.70	2723671
2012-01-24	21.56	21.61	21.36	21.61	1744280
2012-01-25	21.54	22.17	21.31	22.17	3166556
2012-01-26	22.18	22.31	22.00	22.31	4271697
2012-01-27	22.26	22.26	21.93	22.09	3150716
2012-01-30	21.96	21.96	21.74	21.79	6027728
2012-01-31	21.91	21.99	21.73	21.83	1940741
2012-02-01	21.97	22.12	21.88	22.03	3068793
2012-02-02	22.09	22.14	21.93	22.04	2513481
2012-02-03	22.19	22.20	22.01	22.03	3701798
2012-02-06	22.00	22.03	21.78	21.80	2752167
2012-02-07	21.80	22.00	21.76	21.91	3161092
2012-02-08	21.73	21.82	21.58	21.76	3100080
2012-02-09	21.81	21.83	21.66	21.75	2908011
2012-02-10	21.64	21.72	21.54	21.63	2925920
2012-02-13	21.77	21.85	21.49	21.55	2595758
2012-02-14	21.56	21.64	21.43	21.61	2323564
2012-02-15	21.61	21.66	21.43	21.56	1784101
2012-02-16	21.60	21.78	21.59	21.67	8966348
2012-02-17	21.66	21.79	21.51	21.54	3359564
2012-02-21	21.57	21.66	21.42	21.55	2054609
2012-02-22	21.52	21.63	21.45	21.52	1853494
2012-02-23	21.96	21.96	21.45	21.47	3708966
2012-02-24	21.51	21.74	21.47	21.68	3179773
2012-02-27	21.60	21.74	21.48	21.62	1747386
2012-02-28	21.66	21.72	21.32	21.45	2379096
2012-02-29	21.48	21.54	21.21	21.41	2143001
2012-03-01	21.44	21.50	21.27	21.33	1959999
2012-03-02	21.33	21.49	21.12	21.41	3155600
2012-03-05	21.52	21.58	21.30	21.56	2513666
2012-03-06	21.44	21.51	21.33	21.41	2104179
2012-03-07	21.40	21.62	21.31	21.58	2518832
2012-03-08	21.69	21.79	21.64	21.69	1966892
2012-03-09	21.69	22.01	21.62	21.89	2039393
2012-03-12	21.91	22.18	21.88	22.15	2348782
2012-03-13	22.20	22.35	22.09	22.14	3372220
2012-03-14	22.18	22.21	21.80	21.83	2069739
2012-03-15	21.85	21.89	21.59	21.85	1753040
2012-03-16	21.84	21.86	21.60	21.65	2695736
2012-03-19	21.66	21.86	21.58	21.62	2878355
2012-03-20	21.53	21.84	21.50	21.79	1462360
2012-03-21	21.72	21.88	21.68	21.81	2291293
2012-03-22	21.74	21.83	21.60	21.82	1801290
2012-03-23	21.83	21.92	21.71	21.91	1827731
2012-03-26	22.00	22.10	21.86	22.03	2210468
2012-03-27	22.00	22.09	21.87	21.98	2191342
2012-03-28	21.97	22.02	21.63	21.85	2457603
2012-03-29	21.76	21.91	21.42	21.91	4691520
2012-03-30	21.93	22.07	21.84	22.00	2762788
2012-04-02	21.97	22.35	21.83	22.30	3156959
2012-04-03	22.32	22.38	22.10	22.38	3548314
2012-04-04	22.32	22.32	22.10	22.21	1618121
2012-04-05	22.13	22.16	21.92	22.14	2664889
2012-04-09	22.00	22.11	21.91	22.10	2494864
2012-04-10	22.04	22.05	21.48	21.62	3343129
2012-04-11	21.73	21.78	21.42	21.52	3303375
2012-04-12	21.51	21.57	21.35	21.53	2656772
2012-04-13	21.51	21.66	21.46	21.54	3187849
2012-04-16	21.62	21.92	21.55	21.89	2855914
2012-04-17	21.98	22.02	21.74	21.98	2085588
2012-04-18	21.92	22.07	21.83	22.06	3300681
2012-04-19	22.07	22.19	21.90	22.04	2321210
2012-04-20	22.09	22.42	22.04	22.30	2414894
2012-04-23	22.18	22.20	21.99	22.11	2352904
2012-04-24	22.17	22.30	22.05	22.24	1549764
2012-04-25	22.30	22.48	22.20	22.32	2729188
2012-04-26	22.33	22.71	22.22	22.69	5518964
2012-04-27	22.74	22.95	22.71	22.83	5282859
2012-04-30	22.84	23.00	22.70	22.99	5947534
2012-05-01	23.08	23.31	22.99	23.24	4329773
2012-05-02	22.87	22.92	22.61	22.61	2235078
2012-05-03	22.64	22.76	22.54	22.59	3571318
2012-05-04	22.50	22.69	22.46	22.47	2267280
2012-05-07	22.44	22.54	22.39	22.44	2387224
2012-05-08	22.43	22.64	22.38	22.62	1998404
2012-05-09	22.47	22.60	22.31	22.47	2561275
2012-05-10	22.61	23.00	22.53	22.90	2137534
2012-05-11	22.84	23.02	22.78	22.84	1906504
2012-05-14	22.75	22.89	22.62	22.76	1583104
2012-05-15	22.71	22.75	22.44	22.51	2176450
2012-05-16	22.63	22.91	22.57	22.78	4866265
2012-05-17	22.85	22.90	22.62	22.70	3207863
2012-05-18	22.81	22.98	22.63	22.68	5714610
2012-05-21	22.71	22.82	22.64	22.82	2576751
2012-05-22	22.82	23.14	22.82	23.05	2838938
2012-05-23	22.96	23.11	22.67	22.89	3983343
2012-05-24	22.89	23.13	22.89	23.07	2448458
2012-05-25	23.10	23.25	23.04	23.12	1966798
2012-05-29	23.27	23.33	22.96	23.28	3858226
2012-05-30	23.19	23.29	22.96	22.97	2276714
2012-05-31	23.09	23.39	23.00	23.30	10869188
2012-06-01	23.22	23.24	23.02	23.07	3976671
2012-06-04	23.07	23.17	22.89	23.10	3903921
2012-06-05	23.07	23.39	23.02	23.26	2446728
2012-06-06	23.45	23.45	23.19	23.28	6087973
2012-06-07	23.39	23.55	23.31	23.37	3776717
2012-06-08	23.36	23.58	23.28	23.56	3174704
2012-06-11	23.59	23.81	23.46	23.48	2131351
2012-06-12	23.51	23.53	23.27	23.42	2841808
2012-06-13	23.55	23.58	23.25	23.48	1829835
2012-06-14	23.52	23.69	23.52	23.66	2276634
2012-06-15	23.71	23.79	23.65	23.74	2586132
2012-06-18	23.74	23.90	23.65	23.87	1659630
2012-06-19	23.96	23.98	23.69	23.75	2793279
2012-06-20	23.71	23.78	23.38	23.50	2586429
2012-06-21	23.50	23.68	23.22	23.27	2101143
2012-06-22	23.36	23.40	23.17	23.24	2124021
2012-06-25	23.11	23.17	22.98	23.12	1790443
2012-06-26	23.18	23.29	23.04	23.16	1547697
2012-06-27	23.25	23.36	23.20	23.34	1341703
2012-06-28	23.25	23.36	23.14	23.33	2231956
2012-06-29	23.55	23.69	23.36	23.50	2070621
2012-07-02	23.56	23.85	23.46	23.59	2700520
2012-07-03	23.59	23.68	23.53	23.64	762957
2012-07-05	23.56	23.70	23.41	23.61	1637392
2012-07-06	23.50	23.71	23.40	23.68	1456918
2012-07-09	23.72	23.78	23.51	23.61	1339961
2012-07-10	23.64	23.77	23.61	23.70	1106162
2012-07-11	23.67	23.76	23.57	23.71	1832593
2012-07-12	23.64	23.88	23.58	23.81	1581978
2012-07-13	24.12	24.32	23.93	24.32	2250884
2012-07-16	24.36	24.38	24.20	24.28	1165679
2012-07-17	24.35	24.49	24.24	24.42	1344612
2012-07-18	24.39	24.52	24.33	24.51	1471187
2012-07-19	24.30	24.52	24.21	24.43	1625200
2012-07-20	24.36	24.67	24.36	24.54	1849596
2012-07-23	24.43	24.57	24.27	24.39	1234840
2012-07-24	24.34	24.34	23.96	24.12	2469944
2012-07-25	24.20	24.31	23.97	24.04	1258731
2012-07-26	24.26	24.54	24.10	24.53	1539629
2012-07-27	24.69	24.90	24.63	24.80	2289878
2012-07-30	24.70	24.90	24.64	24.81	2301161
2012-07-31	24.89	24.98	24.56	24.66	4410270
2012-08-01	24.32	24.74	24.12	24.17	1839468
2012-08-02	24.11	24.11	23.69	23.93	4217166
2012-08-03	24.12	24.29	23.99	24.19	1529920
2012-08-06	24.27	24.31	24.09	24.17	1311638
2012-08-07	24.25	24.29	23.86	23.88	1823962
2012-08-08	23.88	23.90	23.68	23.89	1848983
2012-08-09	23.87	23.95	23.67	23.72	1965044
2012-08-10	23.73	23.91	23.66	23.89	1129797
2012-08-13	23.80	23.93	23.68	23.76	1695804
2012-08-14	23.78	23.92	23.67	23.72	2400468
2012-08-15	23.68	23.75	23.41	23.50	3147836
2012-08-16	23.48	23.60	23.36	23.43	3212549
2012-08-17	23.38	23.47	23.21	23.38	2688959
2012-08-20	23.40	23.44	23.25	23.41	2885072
2012-08-21	23.40	23.41	23.11	23.12	2964123
2012-08-22	23.05	23.18	23.01	23.03	2951592
2012-08-23	23.00	23.03	22.64	22.70	2986739
2012-08-24	22.69	22.93	22.61	22.86	2153609
2012-08-27	22.86	22.98	22.85	22.92	2043418
2012-08-28	22.92	23.03	22.85	22.97	1620507
2012-08-29	22.94	23.12	22.85	23.05	2659745
2012-08-30	23.00	23.04	22.89	22.94	1773058
2012-08-31	23.01	23.13	22.88	23.07	2990792
2012-09-04	23.08	23.31	22.97	23.25	1888131
2012-09-05	23.29	23.32	23.14	23.15	2345563
2012-09-06	23.24	23.40	23.22	23.40	1836962
2012-09-07	23.39	23.44	23.31	23.34	2139036
2012-09-10	23.40	23.53	23.34	23.38	2022084
2012-09-11	23.38	23.42	23.23	23.28	1760778
2012-09-12	23.15	23.28	23.13	23.21	1429054
2012-09-13	23.19	23.50	23.18	23.48	1655491
2012-09-14	23.45	23.48	23.12	23.19	2802803
2012-09-17	23.18	23.25	22.88	22.94	5008656
2012-09-18	22.98	23.11	22.90	23.09	1717369
2012-09-19	23.07	23.16	22.98	23.05	1681612
2012-09-20	23.00	23.19	23.00	23.02	1567334
2012-09-21	23.09	23.18	23.03	23.14	2270831
2012-09-24	23.13	23.45	23.12	23.43	1575711
2012-09-25	23.49	23.66	23.36	23.36	4198799
2012-09-26	23.42	23.74	23.39	23.58	2469910
2012-09-27	23.62	23.65	23.29	23.38	2261590
2012-09-28	23.39	23.59	23.24	23.55	1860244
2012-10-01	23.54	23.70	23.37	23.43	2046344
2012-10-02	23.49	23.60	23.42	23.57	1585032
2012-10-03	23.60	23.84	23.60	23.64	2066689
2012-10-04	23.72	23.92	23.64	23.85	1137116
2012-10-05	23.91	23.99	23.71	23.82	1274974
2012-10-08	23.79	23.92	23.67	23.83	793224
2012-10-09	23.83	23.94	23.73	23.86	902020
2012-10-10	23.86	23.87	23.66	23.73	961724
2012-10-11	23.83	23.97	23.77	23.87	1667807
2012-10-12	23.87	23.95	23.65	23.67	928601
2012-10-15	23.70	23.81	23.60	23.81	950843
2012-10-16	23.85	23.91	23.74	23.84	1107341
2012-10-17	23.87	24.20	23.83	24.17	1214423
2012-10-18	24.20	24.33	24.14	24.32	1482579
2012-10-19	24.27	24.34	24.18	24.30	2117721
2012-10-22	24.22	24.25	24.07	24.20	1697942
2012-10-23	24.03	24.18	23.88	23.97	1213202
2012-10-24	24.01	24.06	23.85	23.88	1573343
2012-10-25	24.00	24.22	23.88	24.21	1570610
2012-10-26	24.29	24.36	24.18	24.22	1421328
2012-10-31	24.33	24.37	24.14	24.32	2720961
2012-11-01	24.39	24.41	24.14	24.20	1750798
2012-11-02	24.35	24.35	23.97	23.98	3689789
2012-11-05	23.91	23.95	23.55	23.59	2056751
2012-11-06	23.65	23.76	23.54	23.65	1461936
2012-11-07	23.51	23.81	23.03	23.15	2024058
2012-11-08	23.15	23.46	23.07	23.08	1447438
2012-11-09	22.99	23.14	22.86	23.00	1290711
2012-11-12	22.99	22.99	22.73	22.79	1265065
2012-11-13	22.72	23.10	22.56	22.98	1481892
2012-11-14	22.97	23.04	22.79	22.91	2970522
2012-11-15	22.90	23.02	22.58	22.79	2056983
2012-11-16	22.85	23.22	22.80	23.22	2859587
2012-11-19	23.35	23.35	23.03	23.26	2642989
2012-11-20	23.55	24.01	23.43	23.49	10147019
2012-11-21	23.57	23.57	23.24	23.51	3946118
2012-11-23	23.54	23.58	23.35	23.52	1671182
2012-11-26	23.52	23.85	23.49	23.83	2630653
2012-11-27	23.84	24.07	23.76	23.95	3751804
2012-11-28	23.95	24.16	23.85	24.08	2607527
2012-11-29	24.13	24.29	23.99	24.23	3881810
2012-11-30	24.27	24.45	24.22	24.43	3354803
2012-12-03	24.45	24.47	24.15	24.30	2077411
2012-12-04	24.31	24.44	24.23	24.38	1933330
2012-12-05	24.38	24.85	24.09	24.63	2799992
2012-12-06	24.66	24.78	24.55	24.69	1611699
2012-12-07	24.68	24.80	24.57	24.67	1470997
2012-12-10	24.63	24.73	24.59	24.70	1506786
2012-12-11	24.73	24.81	24.54	24.58	2684599
2012-12-12	24.66	24.68	24.44	24.46	3946426
2012-12-13	24.45	24.54	24.34	24.42	2189400
2012-12-14	24.39	24.46	23.99	24.03	3058522
2012-12-17	24.10	24.56	24.09	24.53	2805061
2012-12-18	24.56	24.65	24.40	24.58	2743946
2012-12-19	24.65	24.72	24.40	24.56	2338145
2012-12-20	24.64	24.72	24.47	24.62	1677578
2012-12-21	24.45	24.63	24.41	24.54	2971492
2012-12-24	24.50	24.60	24.23	24.51	764778
2012-12-26	24.53	24.66	24.34	24.36	1355661
2012-12-27	24.31	24.43	24.00	24.24	1909601
2012-12-28	24.10	24.34	24.05	24.05	1538610
2012-12-31	24.03	24.39	23.93	24.38	2948103
2013-01-02	24.74	24.90	24.65	24.81	3265737
2013-01-03	24.82	25.01	24.74	24.88	2509956
2013-01-04	24.92	25.10	24.87	25.10	1864615
2013-01-07	25.00	25.07	24.75	24.80	1378784
2013-01-08	24.81	24.87	24.66	24.76	2054940
2013-01-09	24.78	24.83	24.60	24.81	1783978
2013-01-10	24.89	24.95	24.79	24.95	2055553
2013-01-11	24.93	25.01	24.84	24.89	1955145
2013-01-14	24.93	24.95	24.82	24.92	2211460
2013-01-15	24.92	24.94	24.80	24.94	1977553
2013-01-16	24.86	24.95	24.75	24.77	1833632
2013-01-17	24.85	24.98	24.80	24.91	1962382
2013-01-18	24.94	25.09	24.88	25.09	2274067
2013-01-22	25.09	25.43	25.05	25.39	1627235
2013-01-23	25.33	25.33	25.06	25.18	2156599
2013-01-24	25.22	25.47	25.18	25.28	1288635
2013-01-25	25.28	25.35	25.12	25.23	3408394
2013-01-28	25.27	25.31	25.09	25.26	1653564
2013-01-29	25.32	25.56	25.28	25.55	1643556
2013-01-30	25.51	25.72	25.46	25.66	2386405
2013-01-31	25.62	25.74	25.54	25.70	1939900
2013-02-01	25.79	25.93	25.72	25.83	2619172
2013-02-04	25.68	25.82	25.66	25.76	2002608
2013-02-05	25.85	25.97	25.82	25.87	1933700
2013-02-06	25.58	25.68	25.43	25.67	1619030
2013-02-07	25.65	25.79	25.53	25.65	1551978
2013-02-08	25.69	25.76	25.54	25.66	927322
2013-02-11	25.65	25.71	25.62	25.67	1859488
2013-02-12	25.58	25.86	25.51	25.84	1626975
2013-02-13	25.84	25.98	25.72	25.86	1459898
2013-02-14	25.83	25.92	25.68	25.75	2744338
2013-02-15	25.74	25.91	25.72	25.77	2346543
2013-02-19	25.84	26.09	25.84	26.09	2086507
2013-02-20	26.08	26.26	26.00	26.05	1630065
2013-02-21	25.96	26.15	25.84	26.12	2150695
2013-02-22	26.19	26.40	26.06	26.40	1887557
2013-02-25	26.51	26.79	26.13	26.13	2551497
2013-02-26	26.28	26.49	26.14	26.18	3035447
2013-02-27	26.22	26.42	26.16	26.38	2293452
2013-02-28	26.41	26.75	26.33	26.61	1983723
2013-03-01	26.61	26.74	25.99	26.45	7627325
2013-03-04	26.44	26.93	26.39	26.88	3597923
2013-03-05	26.97	27.07	26.89	27.00	2156470
2013-03-06	27.08	27.15	26.83	26.89	2381554
2013-03-07	26.95	27.05	26.83	26.85	1380315
2013-03-08	26.89	27.13	26.71	27.08	2657871
2013-03-11	27.01	27.21	27.00	27.18	2505905
2013-03-12	27.22	27.23	26.86	26.97	2719785
2013-03-13	26.95	27.15	26.90	27.11	1223138
2013-03-14	27.15	27.36	27.06	27.35	2012082
2013-03-15	27.24	27.55	27.19	27.44	5565038
2013-03-18	27.29	27.37	27.16	27.20	2402308
2013-03-19	27.20	27.32	26.94	27.09	2574571
2013-03-20	27.19	27.32	27.14	27.27	2354663
2013-03-21	27.20	27.25	27.08	27.13	1988742
2013-03-22	27.15	27.38	27.06	27.33	1862433
2013-03-25	27.43	27.57	27.08	27.21	2816375
2013-03-26	27.29	27.42	27.22	27.35	2250072
2013-03-27	27.25	27.50	27.24	27.45	1658034
2013-03-28	27.46	27.95	27.39	27.94	2240301
2013-04-01	27.94	27.96	27.67	27.80	2258900
2013-04-02	27.92	28.01	27.73	27.85	1971248
2013-04-03	27.94	27.99	27.67	27.79	1988119
2013-04-04	27.83	28.15	27.81	28.14	1969583
2013-04-05	27.96	28.26	27.89	28.21	1411861
2013-04-08	28.16	28.41	28.07	28.41	1899737
2013-04-09	28.50	28.50	28.21	28.25	1377914
2013-04-10	28.25	28.47	28.25	28.47	1334052
2013-04-11	28.47	28.52	28.34	28.45	2026500
2013-04-12	28.39	28.76	28.37	28.73	1459520
2013-04-15	28.64	28.77	28.28	28.29	1758767
2013-04-16	28.38	28.70	28.10	28.69	1651198
2013-04-17	28.61	28.66	28.33	28.53	1579376
2013-04-18	28.60	28.80	28.53	28.66	2032593
2013-04-19	28.76	29.09	28.62	29.09	1413583
2013-04-22	29.08	29.18	28.88	29.06	1051639
2013-04-23	29.13	29.14	28.72	29.00	2292362
2013-04-24	29.00	29.34	28.84	29.18	1978715
2013-04-25	29.39	29.51	29.15	29.24	5797039
2013-04-26	29.28	29.61	29.28	29.43	5436734
2013-04-29	29.50	29.83	29.37	29.75	5345007
2013-04-30	29.79	29.94	29.60	29.94	2431994
2013-05-01	29.98	29.98	29.41	29.45	1834024
2013-05-02	29.45	29.51	29.17	29.33	2235003
2013-05-03	29.45	29.68	29.36	29.39	1834572
2013-05-06	29.39	29.48	28.92	28.97	2510685
2013-05-07	28.99	29.29	28.96	29.28	2124102
2013-05-08	29.25	29.36	28.90	28.98	1352274
2013-05-09	28.96	29.08	28.27	28.37	2118710
2013-05-10	28.36	28.46	28.14	28.42	1567888
2013-05-13	28.33	28.46	28.16	28.36	1973916
2013-05-14	28.36	28.63	28.13	28.61	1646527
2013-05-15	28.60	29.24	28.53	28.95	1763672
2013-05-16	28.89	28.92	28.59	28.66	1809276
2013-05-17	28.73	29.14	28.70	29.10	1726290
2013-05-20	29.10	29.18	28.89	28.96	1550597
2013-05-21	28.93	29.04	28.56	28.81	2133384
2013-05-22	28.77	29.17	28.22	28.33	2115081
2013-05-23	27.96	28.19	27.58	27.95	2750663
2013-05-24	27.86	27.91	27.42	27.53	2122745
2013-05-28	27.69	27.95	27.34	27.52	2443940
2013-05-29	27.36	27.39	26.79	27.09	2649077
2013-05-30	27.36	27.69	27.18	27.19	1982267
2013-05-31	27.12	27.50	26.95	26.95	2241219
2013-06-03	26.97	27.20	26.62	26.98	3240664
2013-06-04	26.93	27.02	26.48	26.63	3501923
2013-06-05	26.55	26.58	26.29	26.34	2361166
2013-06-06	26.37	26.93	26.31	26.93	2965039
2013-06-07	26.99	27.18	26.75	27.04	1546125
2013-06-10	27.15	27.25	26.82	27.15	2309328
2013-06-11	26.91	27.13	26.86	26.96	2194665
2013-06-12	27.12	27.13	26.52	26.52	2220040
2013-06-13	26.51	27.23	26.46	27.20	2668983
2013-06-14	27.19	27.46	27.16	27.40	2088706
2013-06-17	27.56	27.71	27.28	27.40	2012153
2013-06-18	27.47	27.60	27.28	27.57	1735369
2013-06-19	27.53	27.60	26.85	26.85	1584870
2013-06-20	26.69	26.74	25.88	25.95	3000742
2013-06-21	26.10	26.48	25.76	26.40	2888325
2013-06-24	26.14	26.76	25.81	26.60	3354337
2013-06-25	26.74	27.11	26.52	27.00	2415314
2013-06-26	27.19	27.50	27.04	27.43	1962197
2013-06-27	27.50	27.72	27.45	27.52	2085771
2013-06-28	26.43	27.46	26.25	27.17	9312259
2013-07-01	26.96	27.46	26.56	26.63	4383569
2013-07-02	26.56	26.94	26.54	26.69	2899722
2013-07-03	26.53	26.77	26.47	26.61	1287384
2013-07-05	26.66	26.72	26.29	26.70	1762918
2013-07-08	26.79	27.24	26.75	27.16	2452749
2013-07-09	27.24	27.46	27.12	27.45	2285220
2013-07-10	27.41	27.72	27.28	27.54	3520977
2013-07-11	27.87	27.92	27.68	27.78	4014463
2013-07-12	27.73	27.94	27.62	27.92	3237603
2013-07-15	27.92	28.30	27.84	28.23	4476183
2013-07-16	28.26	28.40	27.97	28.12	2823791
2013-07-17	28.26	28.34	27.99	28.11	1657420
2013-07-18	28.19	28.46	28.16	28.46	2218791
2013-07-19	28.47	28.58	28.32	28.48	2089550
2013-07-22	28.50	28.58	28.34	28.36	1975782
2013-07-23	28.46	28.52	28.29	28.39	1196913
2013-07-24	28.39	28.39	27.73	27.98	3058379
2013-07-25	28.38	28.82	27.73	28.21	8993625
2013-07-26	28.02	28.25	27.94	28.20	7209022
2013-07-29	28.12	28.37	28.12	28.28	5359674
2013-07-30	28.43	28.68	28.41	28.47	2037270
2013-07-31	28.30	28.30	27.75	27.99	3521639
2013-08-01	28.17	28.54	28.14	28.46	2977816
2013-08-02	28.49	28.62	28.34	28.52	1821825
2013-08-05	28.45	28.45	28.12	28.14	1081055
2013-08-06	28.15	28.17	27.84	27.89	1749039
2013-08-07	27.75	28.12	27.68	28.02	1612783
2013-08-08	28.08	28.32	27.91	28.22	1674400
2013-08-09	28.19	28.25	27.96	27.96	1104018
2013-08-12	27.81	27.97	27.69	27.90	1603663
2013-08-13	27.90	27.97	27.60	27.60	1880786
2013-08-14	27.56	27.61	27.19	27.36	1955420
2013-08-15	27.14	27.26	26.89	26.92	1413793
2013-08-16	26.89	26.89	26.65	26.87	2698250
2013-08-19	26.85	27.02	26.71	26.75	3549928
2013-08-20	26.77	27.17	26.74	27.00	2809488
2013-08-21	26.90	26.94	26.54	26.64	2525224
2013-08-22	26.62	26.82	26.58	26.75	1753518
2013-08-23	26.78	26.99	26.64	26.94	1385372
2013-08-26	26.93	26.98	26.64	26.67	1223659
2013-08-27	26.43	26.80	26.40	26.60	1666901
2013-08-28	26.62	26.84	26.52	26.68	1097533
2013-08-29	26.60	26.75	26.42	26.54	1992980
2013-08-30	26.54	26.75	26.41	26.53	2004328
2013-09-03	26.70	26.83	26.14	26.16	2506312
2013-09-04	26.12	26.16	25.88	26.00	4177511
2013-09-05	26.02	26.12	25.74	25.86	2996628
2013-09-06	25.94	26.21	25.92	25.98	2173698
2013-09-09	25.99	26.14	25.84	25.94	1494866
2013-09-10	26.00	26.12	25.91	26.11	2023903
2013-09-11	26.14	26.14	25.82	25.99	2774309
2013-09-12	26.03	26.24	25.89	25.91	2177644
2013-09-13	26.02	26.21	25.95	26.19	3604882
2013-09-16	26.52	26.65	26.04	26.12	4039643
2013-09-17	26.18	26.33	26.00	26.11	2061386
2013-09-18	26.13	26.98	26.00	26.92	2216410
2013-09-19	26.90	27.04	26.78	26.82	2531676
2013-09-20	26.82	26.88	26.48	26.59	2450795
2013-09-23	26.49	27.06	26.39	26.95	2286813
2013-09-24	26.94	27.02	26.78	26.80	5824121
2013-09-25	26.78	26.83	26.36	26.37	5781446
2013-09-26	26.42	26.54	26.30	26.35	5526967
2013-09-27	26.24	26.35	26.11	26.21	2688688
2013-09-30	26.10	26.32	26.04	26.32	4204916
2013-10-01	26.34	26.48	26.22	26.38	2297030
2013-10-02	26.27	26.52	26.21	26.45	2698699
2013-10-03	26.34	26.34	25.93	25.99	3037351
2013-10-04	26.00	26.11	25.92	26.03	2227330
2013-10-07	25.89	26.11	25.81	25.90	2642746
2013-10-08	25.90	26.15	25.87	25.96	3998038
2013-10-09	26.06	26.34	25.89	26.12	4169570
2013-10-10	26.28	26.59	26.02	26.53	1924960
2013-10-11	26.49	27.08	26.47	27.06	3936689
2013-10-14	27.02	27.06	26.61	26.94	4399414
2013-10-15	26.81	27.06	26.72	26.76	5983144
2013-10-16	26.86	26.98	26.67	26.88	3000150
2013-10-17	26.72	27.33	26.59	27.27	3594500
2013-10-18	27.33	27.51	27.27	27.32	1799514
2013-10-21	27.30	27.42	27.04	27.40	2907225
2013-10-22	27.50	27.79	27.46	27.62	3486804
2013-10-23	27.64	28.05	27.60	27.71	3569351
2013-10-24	27.69	27.93	27.52	27.84	7867422
2013-10-25	27.80	28.09	27.62	28.03	6592407
2013-10-28	28.08	28.29	27.98	28.05	6991606
2013-10-29	28.12	28.18	27.83	27.96	3120531
2013-10-30	27.76	28.00	27.43	27.44	3279980
2013-10-31	27.42	27.61	27.06	27.46	3200981
2013-11-01	27.56	27.71	27.49	27.62	2747981
2013-11-04	27.70	27.74	27.38	27.63	2446530
2013-11-05	27.50	27.77	27.38	27.45	2948469
2013-11-06	27.50	27.66	27.45	27.56	2487510
2013-11-07	27.60	27.81	27.32	27.37	2800906
2013-11-08	27.24	27.28	26.80	27.28	5037206
2013-11-11	27.40	27.54	27.15	27.36	1638979
2013-11-12	27.24	27.33	26.77	26.91	3742232
2013-11-13	26.75	26.96	26.63	26.94	2198423
2013-11-14	27.02	27.40	26.99	27.30	2865666
2013-11-15	27.25	27.61	27.21	27.61	2523425
2013-11-18	27.68	27.75	27.48	27.66	2562745
2013-11-19	27.60	27.68	27.46	27.57	1998989
2013-11-20	27.55	27.72	27.20	27.27	2052114
2013-11-21	27.30	27.43	27.18	27.31	2624498
2013-11-22	27.24	27.34	27.11	27.31	2891003
2013-11-25	27.31	27.39	26.98	27.00	2992620
2013-11-26	27.00	27.11	26.60	26.61	4393203
2013-11-27	26.72	26.72	26.47	26.56	2994295
2013-11-29	26.56	26.72	26.49	26.54	1093793
2013-12-02	26.53	26.63	26.23	26.46	2881388
2013-12-03	26.35	26.60	26.28	26.51	2383915
2013-12-04	26.38	26.59	26.26	26.57	1951519
2013-12-05	26.51	26.59	26.23	26.27	2851662
2013-12-06	26.42	26.70	26.39	26.49	2886235
2013-12-09	26.50	26.61	26.29	26.49	2329485
2013-12-10	26.49	26.49	26.13	26.13	3293799
2013-12-11	26.16	26.25	25.90	25.97	2808975
2013-12-12	25.99	26.40	25.96	26.14	4334504
2013-12-13	26.12	26.31	26.08	26.21	2496929
2013-12-16	26.37	26.58	26.25	26.39	2102505
2013-12-17	26.38	26.50	26.23	26.45	2832570
2013-12-18	26.38	26.86	26.09	26.79	3739926
2013-12-19	26.71	26.71	26.39	26.67	2008264
2013-12-20	26.65	27.05	26.64	26.92	3201343
2013-12-23	27.09	27.09	26.78	26.81	1374306
2013-12-24	26.75	26.92	26.62	26.79	763333
2013-12-26	26.82	26.82	26.59	26.66	988111
2013-12-27	26.67	26.84	26.55	26.69	1201782
2013-12-30	26.67	26.84	26.57	26.72	1521879
2013-12-31	26.72	26.83	26.64	26.77	1598256
2014-01-02	26.80	26.80	26.21	26.30	2218229
2014-01-03	26.35	26.39	26.09	26.29	1790524
2014-01-06	26.17	26.26	25.95	26.12	3154340
2014-01-07	26.14	26.34	26.10	26.30	2307679
2014-01-08	26.30	26.30	26.03	26.24	3314899
2014-01-09	26.34	26.61	26.16	26.53	2663837
2014-01-10	26.67	27.21	26.67	27.11	3555312
2014-01-13	27.06	27.19	26.64	26.73	2822624
2014-01-14	26.76	26.87	26.62	26.67	1930057
2014-01-15	26.66	26.72	26.30	26.42	2485281
2014-01-16	26.46	26.63	26.36	26.62	2154701
2014-01-17	26.63	26.69	26.43	26.43	2092225
2014-01-21	26.57	26.73	26.46	26.72	2301570
2014-01-22	26.71	26.95	26.67	26.93	1550161
2014-01-23	26.85	26.96	26.64	26.91	1713594
2014-01-24	26.84	26.96	26.54	26.54	3455324
2014-01-27	26.58	26.66	26.49	26.54	2507849
2014-01-28	26.57	26.97	26.54	26.96	3192087
2014-01-29	26.83	26.95	26.68	26.78	2642987
2014-01-30	26.71	27.43	26.66	27.23	2611660
2014-01-31	27.08	27.81	27.02	27.79	4178063
2014-02-03	27.75	27.93	27.35	27.42	3842604
2014-02-04	27.57	27.57	27.06	27.27	3305629
2014-02-05	27.01	27.02	26.82	26.86	2689382
2014-02-06	26.94	27.12	26.82	26.94	2590654
2014-02-07	27.08	27.24	26.92	27.23	2157796
2014-02-10	27.22	27.58	27.03	27.57	2006929
2014-02-11	27.52	27.95	27.44	27.94	2417505
2014-02-12	27.95	28.08	27.84	27.97	1200284
2014-02-13	27.88	28.21	27.86	28.20	1403088
2014-02-14	28.16	28.54	28.07	28.53	1599397
2014-02-18	28.59	28.64	28.39	28.47	1624692
2014-02-19	28.44	28.74	28.28	28.38	2360256
2014-02-20	28.42	28.71	28.40	28.61	1626878
2014-02-21	28.63	28.83	28.46	28.48	2038461
2014-02-24	28.58	28.68	28.34	28.34	1790367
2014-02-25	28.44	28.74	28.33	28.60	2057653
2014-02-26	28.66	28.75	28.34	28.37	1094211
2014-02-27	28.35	28.55	28.14	28.25	1644021
2014-02-28	28.31	28.54	28.28	28.43	1885929
2014-03-03	28.29	28.43	28.18	28.26	2150535
2014-03-04	28.47	28.61	28.40	28.53	1995147
2014-03-05	28.51	28.54	28.12	28.19	1797171
2014-03-06	28.24	28.28	27.99	28.00	1831527
2014-03-07	27.98	28.00	27.68	27.98	1984712
2014-03-10	27.93	27.98	27.71	27.85	1719579
2014-03-11	27.87	27.92	27.62	27.74	1888052
2014-03-12	27.67	28.21	27.65	28.17	1836190
2014-03-13	28.17	28.72	28.15	28.59	3328690
2014-03-14	28.57	28.94	28.48	28.80	2453049
2014-03-17	28.85	29.08	28.70	28.97	1125863
2014-03-18	29.05	29.12	28.91	28.92	1894646
2014-03-19	28.98	28.99	28.36	28.47	1531524
2014-03-20	28.36	28.40	28.07	28.37	1385808
2014-03-21	28.54	28.87	28.48	28.58	2323584
2014-03-24	28.64	28.83	28.44	28.62	2246180
2014-03-25	28.65	28.76	28.34	28.62	2185776
2014-03-26	28.70	28.85	28.54	28.58	2228935
2014-03-27	28.60	28.89	28.44	28.86	1733977
2014-03-28	28.88	28.95	28.73	28.83	1979601
2014-03-31	28.99	29.44	28.93	29.28	1856930
2014-04-01	29.33	29.40	28.96	29.14	3720200
2014-04-02	29.11	29.24	28.93	29.15	2436875
2014-04-03	29.23	29.34	29.06	29.21	2206413
2014-04-04	29.34	29.73	29.24	29.38	2869701
2014-04-07	29.37	29.52	29.25	29.33	3384254
2014-04-08	29.30	29.60	29.13	29.53	2866280
2014-04-09	29.58	29.70	29.08	29.41	3261896
2014-04-10	29.46	29.68	29.28	29.38	3761564
2014-04-11	29.36	29.65	29.33	29.45	2495425
2014-04-14	29.60	29.64	29.35	29.56	2429844
2014-04-15	29.58	30.00	29.55	29.98	3381622
2014-04-16	30.10	30.21	29.93	30.20	2118943
2014-04-17	30.14	30.31	29.66	29.78	1892416
2014-04-21	29.36	29.93	29.36	29.67	2180442
2014-04-22	29.67	29.80	29.46	29.70	2819305
2014-04-23	29.71	30.02	29.63	29.66	3803547
2014-04-24	29.65	30.00	29.48	29.95	2846729
2014-04-25	30.05	30.44	29.87	30.39	4583407
2014-04-28	30.39	30.53	30.03	30.25	5293433
2014-04-29	30.23	30.29	29.90	30.08	3574703
2014-04-30	29.81	30.34	29.70	30.31	3766318
2014-05-01	30.30	30.43	29.91	30.22	4024702
2014-05-02	30.05	30.10	29.45	29.57	2981336
2014-05-05	29.56	29.87	29.48	29.78	2362533
2014-05-06	29.73	29.97	29.63	29.73	1945646
2014-05-07	29.83	30.28	29.82	30.26	2750044
2014-05-08	30.30	30.31	29.80	29.88	2384656
2014-05-09	29.79	29.91	29.29	29.41	3925363
2014-05-12	29.51	29.55	28.95	29.04	2525227
2014-05-13	29.07	29.29	28.95	29.11	2003480
2014-05-14	29.17	29.52	29.09	29.25	2178726
2014-05-15	29.29	29.43	29.13	29.23	2596227
2014-05-16	29.18	29.35	29.05	29.27	1831854
2014-05-19	29.26	29.31	28.83	28.88	1582164
2014-05-20	28.90	29.15	28.70	28.95	2382690
2014-05-21	28.94	29.07	28.80	28.87	1306830
2014-05-22	28.90	29.36	28.88	29.22	3004003
2014-05-23	29.46	29.47	29.18	29.30	2071225
2014-05-27	29.44	29.54	29.08	29.23	2979269
2014-05-28	29.27	29.54	29.24	29.53	3564915
2014-05-29	29.66	29.69	29.21	29.46	2389964
2014-05-30	29.47	29.77	29.44	29.75	3288941
2014-06-02	29.76	29.85	29.63	29.72	2687899
2014-06-03	29.64	29.81	29.61	29.78	2446286
2014-06-04	29.73	29.87	29.65	29.78	2369848
2014-06-05	29.93	30.16	29.70	30.12	1744997
2014-06-06	30.14	30.41	30.09	30.12	2648765
2014-06-09	30.09	30.15	29.72	29.83	2384989
2014-06-10	29.73	29.88	29.60	29.65	1625765
2014-06-11	29.59	29.66	29.37	29.37	1809939
2014-06-12	29.36	29.42	28.97	29.41	2646748
2014-06-13	29.40	29.62	29.22	29.56	1471654
2014-06-16	29.54	30.03	29.46	29.83	2309187
2014-06-17	29.73	29.84	29.55	29.71	2300143
2014-06-18	29.78	30.52	29.72	30.46	2883487
2014-06-19	30.46	30.86	30.46	30.72	2911216
2014-06-20	30.75	30.83	30.60	30.62	2017836
2014-06-23	30.66	30.71	30.33	30.51	1738600
2014-06-24	30.56	30.73	30.46	30.53	2020333
2014-06-25	30.51	30.87	30.49	30.79	1891199
2014-06-26	30.75	30.86	30.63	30.80	2235247
2014-06-27	30.70	31.01	30.58	30.91	2673339
2014-06-30	31.00	31.23	30.78	31.15	2108407
2014-07-01	31.18	31.20	30.84	30.87	1855889
2014-07-02	30.83	30.87	29.95	30.09	4014544
2014-07-03	30.02	30.02	29.69	29.74	2591086
2014-07-07	29.79	30.06	29.74	30.01	3434270
2014-07-08	29.94	30.28	29.94	30.22	2413969
2014-07-09	30.24	30.34	29.91	30.07	2932104
2014-07-10	30.01	30.40	29.98	30.39	2025888
2014-07-11	30.38	30.45	30.15	30.20	1516204
2014-07-14	30.29	30.29	29.90	29.92	1996590
2014-07-15	29.97	30.27	29.93	30.21	2704406
2014-07-16	30.29	30.29	30.00	30.21	1547486
2014-07-17	30.19	30.35	30.05	30.07	2010093
2014-07-18	30.10	30.41	29.89	30.40	1575549
2014-07-21	30.40	30.53	30.16	30.41	1119866
2014-07-22	30.47	30.62	30.33	30.46	2212639
2014-07-23	30.50	30.53	30.32	30.49	2290819
2014-07-24	30.65	30.69	30.41	30.57	2225951
2014-07-25	30.52	30.69	30.19	30.22	2261631
2014-07-28	30.15	30.65	30.10	30.58	2585692
2014-07-29	30.57	30.68	30.15	30.24	2100856
2014-07-30	29.96	30.01	29.28	29.41	2644286
2014-07-31	29.15	29.39	28.87	28.93	2435703
2014-08-01	28.85	29.21	28.78	29.01	1885593
2014-08-04	29.01	29.02	28.27	28.87	3851060
2014-08-05	28.72	28.86	28.31	28.39	2056315
2014-08-06	28.26	28.29	27.90	28.18	4690608
2014-08-07	28.27	28.61	28.23	28.50	2958221
2014-08-08	28.55	29.16	28.50	29.13	2833453
2014-08-11	29.18	29.35	29.06	29.19	3490562
2014-08-12	29.13	29.26	29.08	29.20	1406552
2014-08-13	29.20	29.48	29.13	29.36	1436244
2014-08-14	29.38	29.58	29.30	29.54	1558042
2014-08-15	29.52	29.82	29.41	29.61	2054762
2014-08-18	29.70	29.71	29.46	29.51	1130825
2014-08-19	29.55	29.92	29.53	29.89	1215126
2014-08-20	29.90	30.00	29.77	29.94	1042532
2014-08-21	29.99	30.18	29.95	30.06	1376088
2014-08-22	30.03	30.16	29.72	29.94	1588746
2014-08-25	30.04	30.22	29.97	30.13	1734953
2014-08-26	30.13	30.26	29.68	29.70	1528689
2014-08-27	29.73	30.01	29.73	29.99	1922108
2014-08-28	29.98	30.42	29.86	30.39	2477549
2014-08-29	30.40	30.54	30.32	30.54	1759837
2014-09-02	30.56	30.63	30.17	30.24	2797491
2014-09-03	30.29	30.62	30.29	30.47	1540791
2014-09-04	30.39	30.50	30.17	30.33	1671844
2014-09-05	30.36	30.83	30.35	30.82	1982397
2014-09-08	30.79	30.79	30.39	30.54	1736580
2014-09-09	30.46	30.52	30.19	30.23	1219425
2014-09-10	30.22	30.30	29.92	30.05	1554361
2014-09-11	30.07	30.27	29.94	30.22	1230184
2014-09-12	30.07	30.10	29.47	29.63	2730476
2014-09-15	29.73	29.85	29.52	29.60	1320774
2014-09-16	29.55	29.95	29.55	29.86	2137000
2014-09-17	29.98	30.02	29.63	29.77	1905277
2014-09-18	29.76	29.88	29.20	29.43	3618295
2014-09-19	29.50	29.67	29.40	29.62	3412859
2014-09-22	29.58	29.60	29.33	29.36	2065301
2014-09-23	29.35	29.85	29.15	29.60	3279873
2014-09-24	29.61	29.67	29.33	29.58	2028071
2014-09-25	29.55	29.71	29.46	29.56	5064875
2014-09-26	29.57	29.68	29.27	29.51	1976448
2014-09-29	29.30	29.55	29.24	29.52	1360805
2014-09-30	29.56	29.80	29.38	29.66	3284734
2014-10-01	29.65	30.04	29.59	29.81	2305354
2014-10-02	29.81	29.99	29.68	29.78	1689290
2014-10-03	29.82	30.05	29.61	29.99	1271613
2014-10-06	30.11	30.21	29.84	30.02	1151016
2014-10-07	29.94	30.27	29.89	29.97	2055836
2014-10-08	29.95	30.71	29.92	30.71	2345094
2014-10-09	30.71	30.91	30.17	30.17	3055421
2014-10-10	30.34	30.67	30.30	30.51	2473884
2014-10-13	30.54	31.02	30.48	30.62	2656891
2014-10-14	30.75	31.38	30.52	31.07	4610648
2014-10-15	31.06	31.26	30.26	30.70	4547708
2014-10-16	30.38	30.64	30.12	30.59	4188423
2014-10-17	30.78	30.85	30.29	30.55	4031305
2014-10-20	30.56	31.39	30.56	31.37	2353734
2014-10-21	31.46	31.62	31.27	31.56	2717081
2014-10-22	31.65	32.07	31.57	31.73	3001065
2014-10-23	31.82	32.24	31.80	31.93	2042922
2014-10-24	32.02	32.13	31.73	32.09	1974981
2014-10-27	32.11	32.70	32.05	32.11	3032812
2014-10-28	32.13	32.33	31.77	32.33	2549424
2014-10-29	32.28	32.42	31.84	32.15	1972969
2014-10-30	32.22	32.80	32.15	32.77	2317567
2014-10-31	32.91	32.91	32.47	32.67	2733749
2014-11-03	32.73	33.11	32.73	32.99	1902126
2014-11-04	32.94	33.27	32.74	32.80	1995505
2014-11-05	32.24	33.24	32.16	33.21	2568952
2014-11-06	33.09	33.20	32.31	32.37	4352761
2014-11-07	32.44	32.94	32.27	32.91	2147067
2014-11-10	32.84	33.27	32.84	33.20	2047006
2014-11-11	33.20	33.46	33.10	33.26	1960336
2014-11-12	33.04	33.04	32.45	32.48	2990222
2014-11-13	32.58	32.69	32.27	32.57	625234
2014-11-14	32.23	32.36	32.09	32.15	1947110
2014-11-17	32.12	32.67	32.05	32.66	1473694
2014-11-18	32.79	32.97	32.57	32.77	1588912
2014-11-19	32.68	32.82	32.50	32.68	1404893
2014-11-20	32.67	32.74	32.45	32.51	1688922
2014-11-21	32.81	32.86	32.50	32.77	2198171
2014-11-24	32.78	32.91	32.52	32.58	2096764
2014-11-25	32.60	32.72	32.40	32.60	1910087
2014-11-26	32.69	32.85	32.54	32.70	1084750
2014-11-28	32.83	33.29	32.68	33.10	969393
2014-12-01	32.97	33.48	32.79	33.25	2422804
2014-12-02	33.14	33.67	33.03	33.50	2139401
2014-12-03	33.54	33.69	33.37	33.65	2312922
2014-12-04	33.71	33.82	33.45	33.63	2189555
2014-12-05	33.42	33.61	33.29	33.49	1929540
2014-12-08	33.48	33.90	33.48	33.84	1972618
2014-12-09	33.73	34.11	33.55	34.01	2040000
2014-12-10	34.01	34.15	33.37	33.45	1556529
2014-12-11	33.48	34.01	33.42	33.69	1293945
2014-12-12	33.69	34.05	33.40	33.55	2696571
2014-12-15	33.74	33.77	33.03	33.31	3156350
2014-12-16	33.36	33.77	32.92	33.26	1965261
2014-12-17	33.37	34.04	33.30	33.93	1486275
2014-12-18	34.02	34.55	33.89	34.55	1586509
2014-12-19	34.65	34.81	34.34	34.49	2953841
2014-12-22	34.49	34.79	34.34	34.79	1204378
2014-12-23	34.82	35.04	34.70	34.88	1053661
2014-12-24	34.89	35.76	34.89	35.69	1135726
2014-12-26	35.77	36.26	35.77	36.09	1938990
2014-12-29	36.11	36.87	36.07	36.42	3004863
2014-12-30	36.34	36.34	35.23	35.25	3140460
2014-12-31	35.40	35.47	34.73	34.75	2377822
2015-01-02	34.90	35.17	34.74	35.14	2405330
2015-01-05	35.17	35.25	34.65	34.85	2507030
2015-01-06	34.93	35.62	34.85	34.91	2582438
2015-01-07	34.99	35.73	34.79	35.48	2156729
2015-01-08	35.59	35.84	35.56	35.67	1695606
2015-01-09	35.46	35.68	35.05	35.28	1814872
2015-01-12	35.34	35.42	34.94	35.17	1742987
2015-01-13	35.42	36.08	35.32	35.69	3358828
2015-01-14	35.52	36.01	35.31	35.97	1906070
2015-01-15	36.01	36.25	35.84	36.18	1757052
2015-01-16	36.22	36.67	36.05	36.64	1670096
2015-01-20	36.82	36.84	36.40	36.78	1969455
2015-01-21	36.74	37.27	36.47	37.22	2035216
2015-01-22	37.34	37.49	36.84	37.05	1960664
2015-01-23	37.11	37.66	37.09	37.55	2065041
2015-01-26	37.50	37.54	37.26	37.46	1270493
2015-01-27	37.44	37.81	37.36	37.49	2246689
2015-01-28	37.50	37.98	37.10	37.24	2067696
2015-01-29	37.12	38.25	36.76	38.20	2579829
2015-01-30	38.15	38.66	37.69	37.73	5672192
2015-02-02	37.81	38.12	37.16	37.77	3225744
2015-02-03	37.73	38.01	37.44	37.84	2421985
2015-02-04	37.60	37.60	36.80	36.94	3529160
2015-02-05	37.12	37.43	36.93	37.32	2045437
2015-02-06	37.22	37.27	35.41	35.69	3218962
2015-02-09	35.60	35.85	35.08	35.37	2607415
2015-02-10	35.36	36.24	35.33	36.20	3627902
2015-02-11	36.03	36.03	35.33	35.57	2510950
2015-02-12	35.58	35.73	35.27	35.53	1806564
2015-02-13	35.52	35.54	34.46	34.65	3245358
2015-02-17	34.51	35.00	34.28	34.86	3428209
2015-02-18	34.83	36.06	34.79	35.98	3264614
2015-02-19	36.01	36.08	35.30	35.46	3018174
2015-02-20	35.46	35.63	35.00	35.58	3028246
2015-02-23	35.55	35.99	35.55	35.97	2132867
2015-02-24	35.92	36.38	35.80	36.06	1753174
2015-02-25	36.15	36.19	35.47	35.51	2100934
2015-02-26	35.63	35.71	35.26	35.32	2103990
2015-02-27	35.36	35.37	35.02	35.13	2380308
2015-03-02	35.06	35.15	34.07	34.35	3624840
2015-03-03	34.37	34.45	33.86	34.24	3364875
2015-03-04	34.19	34.30	34.06	34.29	2815780
2015-03-05	34.36	34.77	34.33	34.63	1928240
2015-03-06	34.09	34.13	32.99	33.15	3320307
2015-03-09	33.08	33.37	33.00	33.12	2294622
2015-03-10	33.04	33.53	32.94	33.08	2917873
2015-03-11	33.15	33.19	32.80	32.83	2582833
2015-03-12	32.97	34.20	32.87	33.77	5072154
2015-03-13	33.74	33.74	32.93	33.49	4000393
2015-03-16	33.64	34.43	33.51	34.30	3136844
2015-03-17	34.14	34.42	34.00	34.39	3979006
2015-03-18	34.37	35.65	34.25	35.50	4610036
2015-03-19	35.29	35.68	35.06	35.13	4358944
2015-03-20	35.31	35.70	35.18	35.68	4736478
2015-03-23	35.68	35.88	35.60	35.71	3398316
2015-03-24	35.58	35.80	34.98	35.03	4242442
2015-03-25	35.10	35.38	34.44	34.49	3564228
2015-03-26	34.37	34.65	34.00	34.11	3652794
2015-03-27	34.15	34.46	33.93	34.28	2616184
2015-03-30	34.40	34.74	34.23	34.64	4168988
2015-03-31	34.60	34.93	34.41	34.91	3519193
2015-04-01	34.86	35.25	34.31	35.20	3388398
2015-04-02	35.21	35.37	35.09	35.29	2373213
2015-04-06	35.37	35.83	35.32	35.57	1558706
2015-04-07	35.55	35.55	34.89	34.89	2752046
2015-04-08	34.92	34.97	34.65	34.86	2115866
2015-04-09	34.79	34.84	34.28	34.45	2642617
2015-04-10	34.57	34.94	34.51	34.84	1866509
2015-04-13	34.77	34.98	34.63	34.64	1534690
2015-04-14	34.67	34.95	34.62	34.79	1509250
2015-04-15	34.88	35.23	34.76	34.78	1785298
2015-04-16	34.67	34.76	34.13	34.52	2837511
2015-04-17	34.36	34.71	34.32	34.50	2485134
2015-04-20	34.56	35.43	34.51	35.05	2816175
2015-04-21	35.07	35.47	34.76	34.92	2813219
2015-04-22	35.03	35.20	34.72	35.07	4827665
2015-04-23	34.90	35.42	34.82	35.01	3716479
2015-04-24	34.75	35.40	34.75	35.16	2824754
2015-04-27	35.33	35.34	34.65	34.87	2734015
2015-04-28	34.76	35.12	34.58	35.00	2432690
2015-04-29	34.75	34.93	34.41	34.78	2457419
2015-04-30	34.70	34.73	33.62	33.93	5143293
2015-05-01	34.06	34.35	33.75	34.25	2800787
2015-05-04	34.23	34.61	34.12	34.36	2815300
2015-05-05	34.20	34.37	33.57	33.60	3747085
2015-05-06	33.41	33.53	32.87	33.16	3436020
2015-05-07	33.25	33.48	33.10	33.17	5018990
2015-05-08	33.47	34.02	33.47	33.66	4647331
2015-05-11	33.79	34.13	33.41	33.46	3137001
2015-05-12	33.20	33.40	32.99	33.21	2556153
2015-05-13	33.27	33.47	32.63	32.76	2945347
2015-05-14	32.90	33.46	32.90	33.35	2906373
2015-05-15	33.35	33.84	33.25	33.78	4361378
2015-05-18	33.63	34.21	33.63	33.98	2294035
2015-05-19	33.82	34.29	33.75	34.15	2292193
2015-05-20	34.20	34.41	34.09	34.14	2095721
2015-05-21	34.13	34.24	33.82	34.21	2265401
2015-05-22	34.16	34.37	33.89	34.18	2176129
2015-05-26	34.18	34.19	33.76	33.91	3359746
2015-05-27	34.07	34.12	33.92	34.01	2008587
2015-05-28	34.05	34.17	33.91	34.12	1483287
2015-05-29	34.05	34.33	33.93	34.14	2941460
2015-06-01	34.12	34.27	34.03	34.11	2029630
2015-06-02	33.92	33.92	33.15	33.32	3969804
2015-06-03	33.30	33.39	32.43	32.65	4036242
2015-06-04	32.56	32.97	32.46	32.49	3286716
2015-06-05	32.12	32.12	31.44	31.78	5980240
2015-06-08	31.75	31.85	31.46	31.70	3436452
2015-06-09	31.74	31.87	31.69	31.79	2455752
2015-06-10	31.87	32.21	31.76	32.12	3573837
2015-06-11	32.33	32.65	32.23	32.60	4895633
2015-06-12	32.40	32.52	32.26	32.29	3924190
2015-06-15	32.25	32.38	31.88	31.93	4299466
2015-06-16	31.87	32.05	31.77	31.96	2566784
2015-06-17	31.95	32.41	31.95	32.35	3195803
2015-06-18	32.40	32.88	32.40	32.80	2733901
2015-06-19	32.80	32.90	32.49	32.50	2078972
2015-06-22	32.22	32.69	32.22	32.44	1261937
2015-06-23	32.35	32.42	31.92	31.97	1466046
2015-06-24	32.01	32.12	31.62	31.63	2089581
2015-06-25	31.69	31.80	31.36	31.39	3113489
2015-06-26	31.37	31.82	31.22	31.81	4566553
2015-06-29	31.78	32.11	31.58	31.59	3113140
2015-06-30	31.75	31.90	31.54	31.84	4613087
2015-07-01	31.93	32.20	31.73	32.19	3329596
2015-07-02	32.50	32.77	32.49	32.75	3702243
2015-07-06	32.71	32.99	32.55	32.92	4283918
2015-07-07	33.02	34.08	32.95	33.98	5165622
2015-07-08	33.85	34.16	33.71	33.76	3457501
2015-07-09	33.85	34.04	33.40	33.51	3543802
2015-07-10	33.41	33.96	33.41	33.72	2206181
2015-07-13	33.86	33.99	33.56	33.82	2355745
2015-07-14	33.88	34.04	33.66	33.76	2826822
2015-07-15	33.75	33.86	33.46	33.84	1708550
2015-07-16	33.85	34.37	33.83	34.33	1727504
2015-07-17	34.19	34.34	33.61	33.65	3383895
2015-07-20	33.60	33.61	33.25	33.36	3812402
2015-07-21	33.32	33.37	32.79	33.06	3664290
2015-07-22	33.06	33.32	32.94	33.11	2268009
2015-07-23	32.99	33.07	32.40	32.70	3168489
2015-07-24	32.71	33.19	32.63	32.97	2693364
2015-07-27	33.04	33.50	33.00	33.28	2673634
2015-07-28	33.68	33.68	33.13	33.53	2673824
2015-07-29	33.40	33.67	33.18	33.66	2664584
2015-07-30	33.55	34.08	33.45	33.92	2123081
2015-07-31	34.27	34.61	34.22	34.26	2393130
2015-08-03	34.34	34.61	34.14	34.34	2244846
2015-08-04	34.25	34.29	33.90	33.93	1809741
2015-08-05	33.89	33.97	33.56	33.71	1909601
2015-08-06	33.68	34.02	33.51	33.99	2242642
2015-08-07	33.91	34.50	33.74	34.21	2879658
2015-08-10	34.17	34.43	34.15	34.23	2015502
2015-08-11	34.14	34.84	34.05	34.71	2479968
2015-08-12	34.57	35.24	34.43	35.17	2382462
2015-08-13	35.02	35.33	34.70	35.19	1500278
2015-08-14	35.16	35.31	34.92	35.30	1977064
2015-08-17	35.37	35.84	35.18	35.58	2270077
2015-08-18	35.49	35.76	35.45	35.73	3401244
2015-08-19	35.57	35.97	35.36	35.82	2427538
2015-08-20	35.57	35.95	35.37	35.65	2576681
2015-08-21	35.44	35.80	35.31	35.56	5222552
2015-08-24	34.79	34.96	34.00	34.17	6894074
2015-08-25	34.58	34.77	32.70	32.73	4473461
2015-08-26	32.98	33.30	32.42	33.18	3770414
2015-08-27	33.33	33.78	33.15	33.76	2984926
2015-08-28	33.80	33.93	33.05	33.47	2198832
2015-08-31	33.31	33.38	32.52	32.78	2836350
2015-09-01	32.32	32.48	31.94	32.10	3714754
2015-09-02	32.42	32.42	31.86	32.24	2358609
2015-09-03	32.32	32.57	32.17	32.49	2166183
2015-09-04	32.08	32.43	31.99	32.22	2992817
2015-09-08	32.33	32.65	32.15	32.64	2255993
2015-09-09	32.68	32.79	32.18	32.23	2957365
2015-09-10	32.20	32.66	32.15	32.25	2107716
2015-09-11	32.11	32.69	32.09	32.67	1957195
2015-09-14	32.76	33.01	32.62	32.68	1845966
2015-09-15	32.78	32.98	32.39	32.90	1436903
2015-09-16	32.95	33.31	32.83	33.23	1354189
2015-09-17	33.24	34.28	33.17	33.79	3231333
2015-09-18	33.53	34.17	33.49	33.68	3124570
2015-09-21	33.79	33.96	33.64	33.86	1910433
2015-09-22	33.69	33.93	33.39	33.57	2756326
2015-09-23	33.64	33.86	33.45	33.76	2020905
2015-09-24	33.63	34.24	33.33	34.22	2187335
2015-09-25	34.31	34.98	34.06	34.58	1920212
2015-09-28	34.40	34.78	34.38	34.49	1821588
2015-09-29	34.53	34.67	34.28	34.50	1666393
2015-09-30	34.68	35.35	34.51	35.32	2783975
2015-10-01	35.39	35.45	34.53	34.93	3029630
2015-10-02	35.14	35.61	34.85	35.61	2724126
2015-10-05	35.74	35.85	35.24	35.74	2684499
2015-10-06	35.56	35.71	35.19	35.67	3305239
2015-10-07	35.73	35.81	35.19	35.40	2841134
2015-10-08	35.34	35.98	35.16	35.91	1519203
2015-10-09	35.89	35.94	35.36	35.62	2110139
2015-10-12	35.58	36.12	35.58	35.89	1549514
2015-10-13	35.78	35.99	35.56	35.75	3053075
2015-10-14	35.85	35.99	35.58	35.60	1704186
2015-10-15	35.70	36.30	35.64	36.24	1412148
2015-10-16	36.37	36.68	36.27	36.39	1926183
2015-10-19	36.31	36.63	36.17	36.59	2258294
2015-10-20	36.53	36.89	36.44	36.79	1588201
2015-10-21	36.90	37.16	36.66	36.67	1745023
2015-10-22	36.77	37.30	36.68	37.17	1308067
2015-10-23	37.08	37.13	36.53	36.74	2085937
2015-10-26	36.58	36.82	36.22	36.82	1943639
2015-10-27	36.73	36.89	36.32	36.53	2097054
2015-10-28	36.56	36.69	35.83	36.25	2369643
2015-10-29	35.56	36.22	35.13	35.75	4018704
2015-10-30	35.87	36.27	35.65	36.07	2142581
2015-11-02	36.06	36.22	35.75	35.95	2102469
2015-11-03	35.81	36.27	35.54	36.24	2839816
2015-11-04	36.01	36.19	35.62	35.80	3228631
2015-11-05	35.77	36.11	35.70	35.83	3215387
2015-11-06	35.25	35.78	33.91	34.24	4858723
2015-11-09	34.02	34.45	33.84	34.40	3396956
2015-11-10	34.44	35.10	34.40	34.99	2872064
2015-11-11	35.06	35.52	35.00	35.34	2318938
2015-11-12	35.27	35.64	34.68	34.82	1642559
2015-11-13	34.85	35.15	34.49	34.62	1595620
2015-11-16	34.71	35.58	34.55	35.56	2881186
2015-11-17	35.41	35.74	34.85	35.01	2634921
2015-11-18	34.97	35.41	34.63	35.34	2244661
2015-11-19	35.41	35.70	35.24	35.44	1910214
2015-11-20	35.59	35.92	35.51	35.64	1770607
2015-11-23	35.67	35.83	35.12	35.27	1773062
2015-11-24	35.11	35.31	34.70	35.02	1846372
2015-11-25	35.07	35.07	34.62	34.81	1731735
2015-11-27	34.87	35.28	34.87	35.17	762059
2015-11-30	35.20	35.39	34.96	35.02	1793027
2015-12-01	35.13	35.40	34.96	35.39	2018081
2015-12-02	35.27	35.39	34.75	34.79	3175023
2015-12-03	34.66	34.66	34.18	34.24	2896565
2015-12-04	34.37	35.05	34.24	34.98	1858807
2015-12-07	34.91	35.51	34.82	35.50	3442299
2015-12-08	35.44	35.60	35.10	35.38	3038585
2015-12-09	35.22	35.62	35.08	35.26	2391987
2015-12-10	35.27	35.31	34.72	34.87	2808003
2015-12-11	34.73	35.09	34.51	34.86	1700370
2015-12-14	34.76	35.22	34.76	35.03	2827007
2015-12-15	35.11	35.49	35.04	35.22	2504890
2015-12-16	35.35	36.25	35.29	36.23	2145439
2015-12-17	36.17	36.43	35.86	36.20	2303965
2015-12-18	36.05	36.09	35.34	35.61	2619858
2015-12-21	35.71	35.98	35.25	35.59	1883832
2015-12-22	35.69	35.82	35.00	35.69	1947786
2015-12-23	35.86	36.18	35.76	36.10	1996444
2015-12-24	36.03	36.14	35.89	36.01	1003659
2015-12-28	35.91	36.45	35.89	36.41	1708432
2015-12-29	36.53	36.77	36.42	36.57	1213824
2015-12-30	36.64	36.82	36.59	36.68	987195
2015-12-31	36.57	36.72	35.83	36.08	1307705
2016-01-04	35.83	36.09	35.26	35.61	4719475
2016-01-05	35.56	36.02	34.96	35.89	2230425
2016-01-06	35.67	36.07	35.54	35.94	1817338
2016-01-07	35.59	36.24	35.52	36.16	3259507
2016-01-08	36.16	36.39	35.99	36.10	3013336
2016-01-11	36.15	36.42	35.83	36.08	2693032
2016-01-12	36.23	36.27	35.50	35.91	2842190
2016-01-13	35.94	36.47	35.94	36.13	3279753
2016-01-14	36.10	36.95	35.91	36.71	3524300
2016-01-15	36.24	36.74	35.87	36.19	3100164
2016-01-19	36.50	36.98	36.28	36.87	3974765
2016-01-20	36.67	36.85	35.49	35.96	2757797
2016-01-21	36.02	36.27	35.60	35.96	2561692
2016-01-22	36.22	36.64	35.81	36.55	2481304
2016-01-25	36.64	36.66	36.20	36.38	1767201
2016-01-26	36.49	37.26	36.44	36.88	3403697
2016-01-27	36.86	37.60	36.74	37.37	3451240
2016-01-28	37.35	38.31	37.04	37.87	2913246
2016-01-29	38.24	39.10	38.04	38.88	4505469
2016-02-01	38.87	39.44	38.66	39.19	2994549
2016-02-02	39.28	39.61	38.97	39.46	3344136
2016-02-03	39.78	39.78	39.21	39.44	4764262
2016-02-04	37.57	39.76	37.57	39.26	4005855
2016-02-05	39.06	40.00	38.63	39.88	2586956
2016-02-08	39.97	40.58	39.39	39.84	3816200
2016-02-09	39.83	40.21	39.53	39.87	3210836
2016-02-10	39.75	40.13	38.96	39.48	3428698
2016-02-11	39.45	39.61	39.08	39.27	2564387
2016-02-12	39.33	39.64	38.85	39.19	3454437
2016-02-16	39.34	39.34	38.63	39.18	2848413
2016-02-17	39.19	39.28	38.80	39.00	2593289
2016-02-18	38.98	39.85	38.83	39.68	2287652
2016-02-19	39.65	39.79	39.27	39.40	3560592
2016-02-22	39.47	39.84	39.36	39.68	1925279
2016-02-23	39.58	40.00	39.20	39.93	2412422
2016-02-24	39.94	40.28	39.75	40.20	2925338
2016-02-25	40.39	40.79	40.12	40.59	2129919
2016-02-26	40.31	40.47	39.40	39.50	2691837
2016-02-29	39.41	39.89	39.33	39.56	2828437
2016-03-01	39.71	39.89	39.09	39.44	2551339
2016-03-02	39.26	39.46	38.32	39.45	2310035
2016-03-03	39.33	39.71	38.78	39.69	3340689
2016-03-04	39.42	40.48	39.27	40.39	3594960
2016-03-07	40.48	40.61	40.13	40.56	2454305
2016-03-08	40.53	41.12	40.39	40.88	3551954
2016-03-09	40.66	41.15	40.66	40.90	2923986
2016-03-10	40.92	41.16	40.63	41.01	3162143
2016-03-11	41.12	41.32	40.79	40.99	2685367
2016-03-14	40.99	41.18	40.70	40.96	1947334
2016-03-15	40.86	41.18	40.86	41.07	2011487
2016-03-16	40.92	41.50	40.60	41.39	2762306
2016-03-17	41.50	41.87	41.36	41.78	3206220
2016-03-18	41.86	41.92	41.31	41.31	4055461
2016-03-21	41.09	41.60	40.83	41.32	2173487
2016-03-22	41.43	41.56	41.06	41.09	1906618
2016-03-23	41.15	41.87	40.95	41.59	2173749
2016-03-24	41.58	41.85	41.52	41.68	1297866
2016-03-28	41.79	42.11	41.45	41.66	1492143
2016-03-29	41.78	42.29	41.66	42.23	2043473
2016-03-30	42.18	42.33	41.89	42.22	1594481
2016-03-31	42.26	42.49	42.05	42.44	2036283
2016-04-01	42.39	42.75	42.17	42.71	2059940
2016-04-04	42.75	42.87	42.16	42.69	1925606
2016-04-05	42.21	42.65	41.74	41.77	2001421
2016-04-06	41.63	41.90	41.51	41.85	2121367
2016-04-07	41.67	42.07	41.43	41.57	2948129
2016-04-08	41.72	41.99	41.62	41.71	1571850
2016-04-11	41.78	41.94	41.52	41.61	1514904
2016-04-12	41.70	41.82	41.48	41.72	1544048
2016-04-13	41.82	41.82	41.04	41.33	1744048
2016-04-14	41.20	41.43	41.14	41.29	1266251
2016-04-15	41.32	41.68	41.21	41.55	2056363
2016-04-18	41.54	41.65	41.28	41.65	2494689
2016-04-19	41.71	41.90	41.49	41.79	2129578
2016-04-20	41.90	41.99	40.25	40.33	3711362
2016-04-21	40.16	40.16	39.24	39.38	2915003
2016-04-22	39.48	39.80	39.29	39.65	2701857
2016-04-25	39.65	39.70	39.32	39.59	3136479
2016-04-26	39.72	39.77	39.37	39.47	2308262
2016-04-27	39.61	40.26	39.31	40.05	3388503
2016-04-28	39.53	40.58	38.92	40.37	2824512
2016-04-29	40.07	40.78	39.75	40.68	2834249
2016-05-02	40.73	41.33	40.69	41.10	2407298
2016-05-03	41.15	41.38	40.62	40.98	2660198
2016-05-04	40.64	41.62	40.59	41.35	2488782
2016-05-05	41.24	41.72	40.95	41.21	1770859
2016-05-06	40.95	41.23	40.56	41.11	2662406
2016-05-09	41.16	41.49	41.03	41.39	2265349
2016-05-10	41.50	41.78	41.28	41.64	1975394
2016-05-11	41.76	41.82	41.42	41.65	1784794
2016-05-12	41.61	42.19	41.42	42.09	2278134
2016-05-13	42.07	42.13	41.59	41.93	1714493
2016-05-16	41.90	41.95	41.60	41.83	2255634
2016-05-17	41.71	41.85	40.67	40.92	1877605
2016-05-18	40.71	41.26	40.12	40.32	2688834
2016-05-19	40.13	40.87	39.85	40.83	2006447
2016-05-20	41.01	41.01	40.48	40.85	1717737
2016-05-23	40.89	40.99	40.55	40.60	2699878
2016-05-24	40.76	41.25	40.60	41.21	1737947
2016-05-25	41.06	41.23	40.80	40.93	1376874
2016-05-26	40.98	41.47	40.81	41.43	1362939
2016-05-27	41.53	41.64	41.23	41.59	1272101
2016-05-31	41.46	41.85	41.36	41.82	1855365
2016-06-01	41.77	42.03	41.49	42.02	1553651
2016-06-02	41.90	42.02	41.55	42.01	1342780
2016-06-03	42.31	43.13	42.30	42.82	2733686
2016-06-06	42.82	43.03	42.46	42.63	1532346
2016-06-07	42.75	42.97	42.44	42.58	1277309
2016-06-08	42.64	42.89	42.49	42.83	1244550
2016-06-09	42.84	43.44	42.84	43.39	1666061
2016-06-10	43.35	43.60	43.18	43.31	1386752
2016-06-13	43.40	43.55	43.11	43.31	1463462
2016-06-14	43.34	43.86	43.05	43.84	2091961
2016-06-15	43.85	43.94	43.17	43.42	1549263
2016-06-16	43.30	43.90	43.30	43.71	1673780
2016-06-17	43.65	43.85	43.33	43.82	2366420
2016-06-20	44.54	44.54	43.17	43.56	2127055
2016-06-21	43.57	43.92	43.29	43.71	1809355
2016-06-22	43.73	43.88	43.53	43.65	1839983
2016-06-23	43.66	43.69	43.35	43.59	2610556
2016-06-24	43.39	44.75	43.16	44.36	5156913
2016-06-27	44.39	45.09	44.26	44.94	2822943
2016-06-28	44.90	44.99	44.25	44.98	2927004
2016-06-29	45.12	45.31	44.77	44.84	2452853
2016-06-30	44.95	45.86	44.81	45.86	2484813
2016-07-01	46.09	46.15	45.22	45.63	3373507
2016-07-05	45.76	46.23	45.72	46.08	2536192
2016-07-06	46.11	46.19	45.68	46.17	2536616
2016-07-07	46.05	46.25	45.16	45.26	2427348
2016-07-08	45.19	45.54	44.75	45.51	3010771
2016-07-11	45.33	45.55	44.75	45.38	2109620
2016-07-12	45.09	45.23	44.55	44.58	1732828
2016-07-13	44.89	45.08	44.76	45.03	1836897
2016-07-14	44.64	44.90	44.48	44.76	1623687
2016-07-15	44.82	45.02	44.61	44.82	1443365
2016-07-18	44.85	45.10	44.80	44.93	1206106
2016-07-19	44.99	45.12	44.73	45.00	1462268
2016-07-20	45.00	45.12	44.72	44.84	1642759
2016-07-21	44.71	45.13	44.56	45.11	1578853
2016-07-22	45.13	45.61	45.05	45.54	1600257
2016-07-25	45.54	45.67	45.23	45.57	1399154
2016-07-26	45.65	45.74	44.88	45.00	1957870
2016-07-27	44.91	44.98	44.25	44.68	2448003
2016-07-28	44.70	45.10	44.46	44.99	2215455
2016-07-29	45.00	45.41	44.98	45.18	2330495
2016-08-01	45.05	45.37	45.05	45.15	1979250
2016-08-02	44.98	45.17	44.68	44.72	1580917
2016-08-03	44.79	44.90	43.94	44.13	1975289
2016-08-04	44.19	44.64	44.08	44.32	1456635
2016-08-05	44.18	44.18	43.62	43.69	2924641
2016-08-08	43.74	43.98	43.44	43.55	1683442
2016-08-09	43.51	43.90	43.45	43.65	1315839
2016-08-10	43.69	43.87	43.59	43.75	1202650
2016-08-11	43.68	43.84	43.55	43.72	1648158
2016-08-12	43.91	44.24	43.81	43.86	1423601
2016-08-15	43.85	44.01	43.01	43.01	1928106
2016-08-16	42.93	43.01	42.30	42.30	2873281
2016-08-17	42.21	43.11	41.92	43.03	2605621
2016-08-18	43.00	43.57	42.96	43.57	2093533
2016-08-19	43.35	43.51	42.72	43.06	1971590
2016-08-22	43.12	43.38	43.00	43.18	1243069
2016-08-23	43.18	43.45	42.82	42.82	1259289
2016-08-24	42.81	42.93	42.43	42.86	1383451
2016-08-25	42.88	43.04	42.78	42.96	1121906
2016-08-26	43.05	43.17	41.90	41.95	1939311
2016-08-29	42.08	42.47	42.08	42.33	1423168
2016-08-30	42.25	42.52	41.75	41.79	1449728
2016-08-31	41.69	42.02	41.49	41.97	1775398
2016-09-01	41.95	42.01	41.73	41.85	1476759
2016-09-02	41.89	42.42	41.79	42.31	1240812
2016-09-06	42.47	42.93	42.38	42.80	1568546
2016-09-07	42.75	42.96	42.48	42.84	1829552
2016-09-08	42.67	43.04	42.64	42.93	1157454
2016-09-09	42.51	42.54	41.26	41.31	2023678
2016-09-12	41.32	41.96	41.19	41.86	2203542
2016-09-13	41.83	41.85	41.14	41.40	4103458
2016-09-14	41.63	41.88	41.42	41.68	2519700
2016-09-15	41.60	41.89	41.41	41.88	2108663
2016-09-16	41.75	42.41	41.52	42.33	3008133
2016-09-19	42.56	42.87	42.41	42.81	1455559
2016-09-20	43.01	43.13	42.68	42.70	1395941
2016-09-21	42.66	43.62	42.59	43.60	1985104
2016-09-22	43.84	43.90	43.43	43.76	1908647
2016-09-23	43.60	44.22	43.48	43.87	2414404
2016-09-26	43.87	44.15	43.67	44.02	2008535
2016-09-27	44.15	44.44	43.20	43.26	2087112
2016-09-28	43.23	43.40	42.56	43.00	1839461
2016-09-29	42.87	42.87	41.98	42.31	1887503
2016-09-30	42.38	42.66	41.72	42.01	2221250
2016-10-03	41.92	41.92	41.12	41.40	1307344
2016-10-04	41.35	41.40	40.23	40.46	2091802
2016-10-05	40.52	40.98	40.15	40.38	2452340
2016-10-06	40.23	40.59	40.01	40.45	1794797
2016-10-07	40.77	41.15	40.22	40.26	1747166
2016-10-10	40.36	40.67	40.29	40.61	1711517
2016-10-11	40.45	40.59	40.03	40.11	2098974
2016-10-12	40.07	40.54	40.05	40.41	1552430
2016-10-13	40.47	41.24	40.38	40.85	2216582
2016-10-14	40.73	41.11	40.51	40.70	1449634
2016-10-17	40.83	41.08	40.75	41.04	1270872
2016-10-18	41.17	41.61	40.83	41.42	1698168
2016-10-19	41.34	41.53	41.05	41.36	2138608
2016-10-20	41.47	41.87	41.25	41.35	1808404
2016-10-21	41.15	41.31	40.89	41.16	1154207
2016-10-24	41.36	41.53	41.07	41.38	1420362
2016-10-25	41.27	41.62	41.25	41.61	1293555
2016-10-26	41.60	41.87	41.28	41.65	2032946
2016-10-27	41.52	41.80	41.19	41.36	2074497
2016-10-28	41.24	41.53	41.12	41.30	2264236
2016-10-31	41.47	42.55	41.44	42.15	2134677
2016-11-01	42.14	42.20	41.47	41.22	2530640
2016-11-02	41.20	41.21	40.47	40.87	1630075
2016-11-03	40.67	41.30	40.59	41.16	1595208
2016-11-04	41.36	41.69	40.77	40.78	1561341
2016-11-07	41.02	41.71	40.58	41.71	1615997
2016-11-08	41.77	42.27	41.71	41.98	1381131
2016-11-09	41.16	41.16	40.29	40.34	2385528
2016-11-10	40.13	40.33	38.78	39.49	3427966
2016-11-11	39.46	40.22	39.43	39.75	2732821
2016-11-14	39.48	39.63	38.92	39.49	1935215
2016-11-15	39.66	40.12	39.66	39.99	2240239
2016-11-16	40.05	40.27	39.66	39.92	1978268
2016-11-17	39.75	40.12	39.66	39.77	1356392
2016-11-18	39.74	39.99	39.52	39.72	1257027
2016-11-21	39.75	40.28	39.69	40.18	2186601
2016-11-22	40.28	40.69	40.04	40.53	2249395
2016-11-23	40.07	40.50	39.64	39.72	2730326
2016-11-25	39.88	40.65	39.88	40.60	787274
2016-11-28	40.79	41.56	40.72	41.52	1870802
2016-11-29	41.40	42.17	41.40	41.84	3253791
2016-11-30	41.24	41.31	40.21	40.22	3212627
2016-12-01	39.95	40.08	39.48	39.69	2025284
2016-12-02	39.94	40.33	39.72	39.94	1676853
2016-12-05	39.77	39.99	39.42	39.92	1809698
2016-12-06	40.08	40.21	39.85	39.92	1349418
2016-12-07	40.08	40.59	39.98	40.57	2024864
2016-12-08	40.32	40.76	40.01	40.61	1610706
2016-12-09	40.51	41.19	40.51	41.12	1656587
2016-12-12	40.93	41.75	40.84	41.72	1866443
2016-12-13	41.81	41.96	41.37	41.53	2935998
2016-12-14	41.76	41.96	40.70	40.82	2522674
2016-12-15	40.69	41.06	40.39	40.90	2354487
2016-12-16	40.93	41.65	40.93	41.50	4077463
2016-12-19	41.81	42.00	41.38	41.89	1802953
2016-12-20	41.86	41.96	41.60	41.71	1730613
2016-12-21	41.72	41.96	41.52	41.56	1028631
2016-12-22	41.57	41.65	41.30	41.59	1178393
2016-12-23	41.76	41.76	41.51	41.70	602585
2016-12-27	41.63	41.77	41.41	41.69	515491
2016-12-28	41.74	41.77	41.22	41.30	1070993
2016-12-29	41.48	41.88	41.36	41.77	1325451
2016-12-30	41.76	41.98	41.48	41.62	1681310
2017-01-03	41.64	41.65	41.12	41.53	1746469
2017-01-04	41.64	41.98	41.50	41.76	2443866
2017-01-05	41.74	42.12	41.30	41.99	2408458
2017-01-06	41.75	42.26	41.70	42.15	1792739
2017-01-09	42.20	42.55	41.50	41.58	2057885
2017-01-10	41.58	41.66	41.26	41.51	1300489
2017-01-11	41.53	41.96	41.46	41.95	1150588
2017-01-12	41.94	42.04	41.61	41.90	1595372
2017-01-13	41.82	42.13	41.69	41.94	1039806
2017-01-17	42.05	42.55	42.00	42.20	1649724
2017-01-18	42.17	42.49	42.08	42.19	1907368
2017-01-19	41.93	42.36	41.85	42.13	1975227
2017-01-20	42.20	42.38	42.03	42.33	1972791
2017-01-23	42.39	42.54	42.13	42.29	2148439
2017-01-24	42.19	42.32	41.91	41.97	1300973
2017-01-25	41.87	42.00	41.71	41.81	1498116
2017-01-26	41.72	42.05	41.58	41.96	1375984
2017-01-27	42.09	42.13	41.72	41.78	1110669
2017-01-30	42.04	42.12	41.73	42.04	2357647
2017-01-31	42.17	42.61	42.08	42.27	2529719
2017-02-01	42.00	42.33	41.75	42.12	3072079
2017-02-02	41.86	43.62	41.78	42.76	3616581
2017-02-03	42.97	43.00	42.50	42.62	1740775
2017-02-06	42.80	42.90	42.39	42.45	1415143
2017-02-07	42.49	42.64	42.40	42.51	1375724
2017-02-08	42.61	43.03	42.55	42.90	1673433
2017-02-09	42.84	43.13	42.65	42.74	1255205
2017-02-10	42.64	43.01	42.56	42.93	1357623
2017-02-13	42.97	43.16	42.72	43.13	1192689
2017-02-14	42.99	43.10	42.63	42.78	1308710
2017-02-15	42.41	42.85	42.31	42.77	1737229
2017-02-16	42.78	43.16	42.74	43.09	1297142
2017-02-17	43.16	43.27	42.83	43.22	1827951
2017-02-21	43.23	43.67	42.93	43.54	1188029
2017-02-22	43.60	43.84	43.42	43.76	1138272
2017-02-23	43.95	44.32	43.82	44.19	1701910
2017-02-24	44.39	44.72	44.29	44.68	2406809
2017-02-27	44.67	44.69	44.28	44.30	2001722
2017-02-28	44.14	44.68	44.14	44.52	2874911
2017-03-01	44.00	44.42	43.75	44.13	2982296
2017-03-02	44.04	44.83	43.91	44.52	1799153
2017-03-03	44.52	44.52	43.99	44.30	1642368
2017-03-06	44.38	44.46	44.18	44.35	1835449
2017-03-07	44.31	44.54	44.30	44.44	1507448
2017-03-08	44.11	44.11	43.62	43.67	1493190
2017-03-09	43.69	44.00	43.61	43.72	2087450
2017-03-10	43.99	44.18	43.89	44.14	2791758
2017-03-13	44.18	44.29	44.02	44.19	1770102
2017-03-14	44.22	44.34	44.02	44.23	1379100
2017-03-15	44.27	45.25	44.27	45.00	1547230
2017-03-16	44.78	44.78	44.29	44.39	1903176
2017-03-17	44.52	44.88	44.44	44.71	2783392
2017-03-20	44.77	44.88	44.14	44.25	2242290
2017-03-21	44.19	45.14	44.19	45.01	1841440
2017-03-22	45.22	45.55	45.07	45.19	1985084
2017-03-23	45.07	45.49	44.98	45.10	2001603
2017-03-24	45.12	45.43	44.97	45.28	1797210
2017-03-27	45.48	45.55	44.94	45.10	1344849
2017-03-28	45.09	45.21	44.85	45.16	1943373
2017-03-29	45.01	45.07	44.75	44.82	1581120
2017-03-30	44.70	44.72	44.42	44.63	1549872
2017-03-31	44.63	44.91	44.58	44.74	1735200
2017-04-03	44.76	44.84	44.36	44.83	1477284
2017-04-04	44.82	45.10	44.69	44.91	1022548
2017-04-05	44.90	45.30	44.82	45.26	2054604
2017-04-06	45.11	45.22	44.92	45.10	1816338
2017-04-07	45.27	45.35	44.93	44.95	1974931
2017-04-10	44.95	45.28	44.74	45.24	1523564
2017-04-11	45.16	45.39	44.95	45.30	1757266
2017-04-12	45.22	45.77	45.02	45.55	3647011
2017-04-13	45.52	45.56	45.06	45.21	2159757
2017-04-17	45.41	45.55	45.31	45.55	1368318
2017-04-18	45.56	45.76	45.44	45.69	1434786
2017-04-19	45.60	45.71	44.99	45.14	2974779
2017-04-20	45.07	45.07	44.52	44.82	2972215
2017-04-21	44.82	45.30	44.81	45.19	1848454
2017-04-24	45.23	45.53	44.93	45.47	1725039
2017-04-25	45.30	45.56	45.21	45.51	1258263
2017-04-26	45.43	45.75	45.29	45.36	1294920
2017-04-27	45.41	45.85	45.41	45.49	1286752
2017-04-28	45.42	45.58	45.26	45.40	2022603
2017-05-01	45.74	45.94	44.88	45.15	1891320
2017-05-02	45.29	45.49	45.11	44.99	2017320
2017-05-03	45.09	45.25	44.75	44.98	2287109
2017-05-04	44.77	45.18	44.75	45.13	1520866
2017-05-05	45.09	45.58	45.09	45.44	1444200
2017-05-08	45.55	45.55	45.14	45.48	1360963
2017-05-09	45.42	45.44	44.87	44.90	1640436
2017-05-10	44.93	45.28	44.86	45.18	1847268
2017-05-11	45.06	45.25	44.82	45.20	1158536
2017-05-12	45.27	45.62	45.17	45.54	1613451
2017-05-15	45.49	45.77	45.47	45.71	1050638
2017-05-16	45.56	45.69	45.25	45.31	1310502
2017-05-17	45.43	45.76	45.24	45.56	2277249
2017-05-18	45.63	45.96	45.33	45.75	2172429
2017-05-19	45.77	46.08	45.38	46.05	2110728
2017-05-22	45.87	46.52	45.87	46.47	2185848
2017-05-23	46.48	46.94	46.46	46.67	1864667
2017-05-24	46.66	46.85	46.58	46.82	2672869
2017-05-25	46.81	47.44	46.72	47.41	1631204
2017-05-26	47.34	47.50	47.24	47.41	1320112
2017-05-30	47.39	47.61	47.25	47.48	2108661
2017-05-31	47.46	47.70	47.35	47.41	4071771
2017-06-01	47.40	47.68	47.14	47.68	1875954
2017-06-02	47.95	47.95	47.48	47.79	1848612
2017-06-05	47.70	47.79	47.22	47.32	2299416
2017-06-06	47.46	47.46	47.21	47.32	2264188
2017-06-07	47.39	47.64	47.26	47.52	1507871
2017-06-08	47.43	47.43	46.62	46.92	1931864
2017-06-09	46.79	47.01	46.62	46.98	1933318
2017-06-12	47.03	47.16	46.54	47.02	2375119
2017-06-13	46.97	47.28	46.87	47.27	1860435
2017-06-14	47.70	47.87	47.53	47.74	2923183
2017-06-15	47.62	48.09	47.47	48.08	1441108
2017-06-16	48.19	48.37	48.08	48.25	2661874
2017-06-19	48.28	48.31	47.77	47.96	1720582
2017-06-20	48.01	48.12	47.88	48.02	1269690
2017-06-21	48.06	48.06	47.47	47.71	1298547
2017-06-22	47.68	47.93	47.57	47.62	1272373
2017-06-23	47.59	47.75	47.25	47.31	1302481
2017-06-26	47.31	47.81	47.14	47.56	1133485
2017-06-27	47.29	47.40	46.83	47.02	1224573
2017-06-28	47.21	47.21	46.53	46.60	1528295
2017-06-29	46.22	46.49	46.02	46.33	2627519
2017-06-30	46.45	46.65	46.25	46.25	1688059
2017-07-03	46.32	46.46	46.00	46.00	1065372
2017-07-05	46.11	46.46	45.57	45.81	1664863
2017-07-06	45.70	45.81	45.55	45.70	1406179
2017-07-07	45.76	46.00	45.66	45.75	998194
2017-07-10	45.82	45.98	45.59	45.59	1118358
2017-07-11	45.68	45.71	45.34	45.57	1170576
2017-07-12	45.99	46.07	45.81	46.04	2422713
2017-07-13	46.01	46.01	45.68	45.70	2563740
2017-07-14	45.87	46.09	45.86	45.90	1922813
2017-07-17	45.89	46.00	45.73	46.00	1305350
2017-07-18	46.12	46.22	45.91	46.10	2002963
2017-07-19	46.20	46.24	45.92	46.24	1499187
2017-07-20	46.40	46.70	46.25	46.59	2046599
2017-07-21	46.56	46.79	46.33	46.75	1824111
2017-07-24	46.80	47.02	46.39	46.39	2358305
2017-07-25	46.39	46.51	46.09	46.16	1868450
2017-07-26	46.15	46.56	46.06	46.53	1700956
2017-07-27	46.46	46.89	46.44	46.89	1571440
2017-07-28	46.75	46.93	46.06	46.30	3414181
2017-07-31	46.30	46.42	46.16	46.24	1943289
2017-08-01	46.28	46.75	46.26	46.31	3845651
2017-08-02	46.27	46.65	45.98	46.64	1455013
2017-08-03	46.51	47.07	46.50	47.02	1537899
2017-08-04	46.87	47.08	46.65	47.03	2044895
2017-08-07	47.04	47.19	46.89	47.19	1147839
2017-08-08	47.09	47.42	47.08	47.42	1375401
2017-08-09	47.56	47.56	47.29	47.38	1990535
2017-08-10	47.34	47.55	47.09	47.48	1363099
2017-08-11	47.50	47.55	47.11	47.31	1194255
2017-08-14	47.36	47.55	47.31	47.46	1361703
2017-08-15	47.31	47.79	47.18	47.76	865750
2017-08-16	47.86	48.02	47.70	48.01	1056594
2017-08-17	48.01	48.13	47.77	47.84	1708083
2017-08-18	47.85	48.50	47.61	48.21	3358407
2017-08-21	48.23	48.38	48.12	48.28	942418
2017-08-22	48.25	48.33	48.09	48.26	1412319
2017-08-23	48.28	48.59	48.14	48.58	909946
2017-08-24	48.57	48.64	48.33	48.34	1159200
2017-08-25	48.48	48.75	48.40	48.50	1424549
2017-08-28	48.57	48.70	48.41	48.63	1184564
2017-08-29	48.75	48.91	48.59	48.74	903000
2017-08-30	48.67	48.77	48.51	48.57	884731
2017-08-31	48.61	48.70	48.50	48.54	1580560
2017-09-01	48.63	48.66	48.32	48.42	1003957
2017-09-05	48.50	48.50	48.18	48.43	1158949
2017-09-06	48.52	48.52	48.04	48.18	995089
2017-09-07	48.29	48.53	48.18	48.46	1072811
2017-09-08	48.43	48.78	48.31	48.66	1528651
2017-09-11	48.62	49.11	48.54	49.10	1308046
2017-09-12	49.06	49.09	47.94	48.08	1623181
2017-09-13	48.00	48.08	47.49	47.50	2639296
2017-09-14	47.41	47.90	47.27	47.89	2518320
2017-09-15	47.77	47.91	47.49	47.87	3244228
2017-09-18	47.86	47.96	47.25	47.63	2205031
2017-09-19	47.68	47.72	47.37	47.39	2299182
2017-09-20	47.50	47.63	47.00	47.07	4414649
2017-09-21	46.92	47.37	46.92	47.06	1474994
2017-09-22	47.30	47.30	46.27	46.47	2774009
2017-09-25	46.43	47.10	46.36	47.10	2316974
2017-09-26	46.98	47.06	46.67	46.94	1786447
2017-09-27	46.68	46.78	45.92	46.23	1459848
2017-09-28	46.13	46.46	45.93	46.35	1221609
2017-09-29	46.36	46.51	46.19	46.32	1499791
2017-10-02	46.42	46.57	46.10	46.42	1459997
2017-10-03	46.38	46.38	45.87	45.97	1925571
2017-10-04	46.00	46.50	45.82	46.49	2030406
2017-10-05	46.53	46.59	46.15	46.53	2778839
2017-10-06	46.36	46.50	46.15	46.30	2510214
2017-10-09	46.42	46.62	46.31	46.48	16924783
2017-10-10	46.55	47.02	46.39	47.00	2633163
2017-10-11	47.00	47.49	46.97	47.35	2545742
2017-10-12	47.39	47.72	47.39	47.72	1490184
2017-10-13	47.84	48.08	47.43	47.54	1108806
2017-10-16	47.44	47.64	47.19	47.41	1138437
2017-10-17	47.27	47.84	47.20	47.81	1331449
2017-10-18	47.66	47.85	47.44	47.81	2042191
2017-10-19	47.88	48.21	47.74	48.19	1538675
2017-10-20	48.13	48.28	47.96	48.18	1205505
2017-10-23	48.28	48.32	48.02	48.21	1362808
2017-10-24	48.45	48.47	48.09	48.42	1580700
2017-10-25	48.20	48.31	47.54	47.97	2722361
2017-10-26	48.44	48.92	47.90	47.94	2385451
2017-10-27	47.94	48.37	47.77	48.20	1689908
2017-10-30	48.14	48.29	47.73	47.80	3372027
2017-10-31	47.71	48.44	47.71	48.37	2753592
2017-11-01	48.50	48.69	47.89	47.74	2057176
2017-11-02	47.83	48.25	47.76	48.12	2076283
2017-11-03	48.06	48.54	48.02	48.13	2281146
2017-11-06	48.19	48.43	47.99	48.05	1883745
2017-11-07	48.14	48.93	47.84	48.91	2165383
2017-11-08	48.79	49.17	48.72	49.13	2918844
2017-11-09	49.00	49.41	48.88	49.28	2343188
2017-11-10	49.02	49.35	48.91	49.27	2010434
2017-11-13	49.35	49.85	49.29	49.63	1875801
2017-11-14	49.59	50.71	49.59	50.55	3279286
2017-11-15	50.62	50.85	50.20	50.22	2034863
2017-11-16	50.10	50.30	50.00	50.17	1355584
2017-11-17	50.04	50.26	49.52	49.59	1628811
2017-11-20	49.62	49.76	49.35	49.41	1356797
2017-11-21	49.53	49.65	49.40	49.48	1433506
2017-11-22	49.42	49.54	49.26	49.40	1078608
2017-11-24	49.51	49.71	49.44	49.44	435212
2017-11-27	49.62	49.85	49.42	49.75	1568975
2017-11-28	49.76	49.98	49.64	49.70	1954565
2017-11-29	49.63	50.09	49.51	49.61	2248663
2017-11-30	49.68	50.05	49.11	49.90	3715215
2017-12-01	50.09	50.25	49.54	49.74	2304096
2017-12-04	49.91	50.01	49.58	49.76	1767346
2017-12-05	49.83	49.85	49.05	49.31	1991319
2017-12-06	49.45	49.56	49.19	49.41	1409982
2017-12-07	49.45	49.58	49.11	49.58	1918317
2017-12-08	49.51	49.91	49.34	49.87	2842145
2017-12-11	49.71	50.11	49.55	50.09	1983997
2017-12-12	50.00	50.15	49.16	49.17	1715796
2017-12-13	49.24	49.51	49.04	49.25	1569471
2017-12-14	49.01	49.38	48.74	49.07	1250981
2017-12-15	49.19	49.43	49.04	49.25	2696415
2017-12-18	49.44	49.44	48.57	48.65	1616970
2017-12-19	48.71	48.71	47.70	47.72	2551033
2017-12-20	47.69	47.76	47.09	47.16	2392985
2017-12-21	47.04	47.44	46.76	47.26	2476016
2017-12-22	47.42	47.46	47.26	47.35	1376779
2017-12-26	47.29	47.44	46.80	46.81	908868
2017-12-27	46.97	47.21	46.80	47.21	1360069
2017-12-28	47.34	47.43	47.06	47.39	1086441
2017-12-29	47.42	47.58	47.23	47.30	1432606
2018-01-02	47.39	47.43	46.86	46.95	1689327
2018-01-03	46.77	47.23	46.59	46.66	1938145
2018-01-04	46.56	46.76	46.06	46.14	1714962
2018-01-05	46.23	46.33	45.67	45.81	2598281
2018-01-08	45.90	46.37	45.76	46.34	2252037
2018-01-09	46.24	46.36	45.66	45.71	2058468
2018-01-10	45.56	45.56	44.92	44.98	2245456
2018-01-11	44.98	45.15	44.27	44.39	2816613
2018-01-12	44.40	44.52	43.97	44.01	3402055
2018-01-16	44.15	44.66	43.96	44.26	3564770
2018-01-17	44.38	44.69	44.23	44.55	1910119
2018-01-18	44.39	44.55	43.74	44.10	2887599
2018-01-19	44.20	44.52	43.91	44.05	1919334
2018-01-22	44.33	44.58	44.01	44.16	2304999
2018-01-23	44.21	44.79	44.13	44.46	2017018
2018-01-24	44.36	44.48	44.21	44.26	1426072
2018-01-25	44.26	45.08	44.22	45.00	2193645
2018-01-26	45.05	45.09	44.29	44.79	4510958
2018-01-29	44.67	44.70	44.04	44.10	2624174
2018-01-30	44.22	44.45	43.97	44.32	2062258
2018-01-31	44.37	44.83	44.13	44.75	3701025
2018-02-01	44.71	44.98	44.07	44.16	3791355
2018-02-02	43.93	44.30	43.47	43.48	4428461
2018-02-05	43.28	43.80	42.68	42.73	4616800
2018-02-06	42.31	42.48	41.07	42.16	5312242
2018-02-07	42.18	42.75	42.07	42.16	3442954
2018-02-08	42.01	42.65	41.71	41.77	5562683
2018-02-09	41.86	43.12	40.48	42.79	5897732
2018-02-12	42.84	43.13	42.42	42.88	2640556
2018-02-13	42.72	43.21	42.36	43.05	3040544
2018-02-14	42.92	43.31	42.37	42.54	4998834
2018-02-15	42.87	43.77	42.68	43.74	3668872
2018-02-16	43.80	44.38	43.62	44.20	2956640
2018-02-20	44.08	44.37	43.24	43.36	2315729
2018-02-21	43.39	43.96	43.00	43.02	3739333
2018-02-22	43.14	43.40	42.86	43.01	2335311
2018-02-23	43.08	43.88	43.00	43.86	3918740
2018-02-26	44.23	44.32	43.65	43.77	2983728
2018-02-27	43.95	43.95	42.75	42.75	3162843
2018-02-28	42.80	42.95	42.45	42.45	3279333
2018-03-01	42.49	43.01	41.98	42.36	3146565
2018-03-02	42.38	42.82	42.22	42.59	4251277
2018-03-05	42.58	43.45	42.45	43.29	3345227
2018-03-06	43.23	43.23	42.51	42.69	2587364
2018-03-07	42.66	42.81	42.26	42.49	2384893
2018-03-08	42.50	42.73	42.43	42.56	2119904
2018-03-09	42.57	42.87	42.51	42.86	2102255
2018-03-12	42.93	43.22	42.86	43.09	2701531
2018-03-13	43.21	43.37	42.78	42.96	1808839
2018-03-14	43.07	43.48	43.01	43.32	1959911
2018-03-15	43.33	43.86	43.28	43.71	3330932
2018-03-16	43.83	44.41	43.68	44.28	9170811
2018-03-19	44.26	44.39	43.69	43.98	3062723
2018-03-20	44.00	44.21	43.81	43.99	2114727
2018-03-21	44.02	44.40	43.65	43.81	2250361
2018-03-22	43.76	44.74	43.76	43.95	3402833
2018-03-23	43.79	44.37	43.15	43.25	2496296
2018-03-26	43.40	43.84	43.31	43.82	2874431
2018-03-27	43.87	45.01	43.68	44.75	3162305
2018-03-28	44.97	45.28	44.67	45.07	4219196
2018-03-29	45.16	45.58	45.10	45.29	3427816
2018-04-02	45.42	45.63	44.72	45.01	3574872
2018-04-03	44.72	45.48	44.72	45.28	3104456
2018-04-04	45.19	45.53	44.92	45.31	3662698
2018-04-05	45.18	45.65	44.80	45.56	3148202
2018-04-06	45.62	45.81	45.18	45.32	2814589
2018-04-09	45.35	45.43	44.76	45.10	2964187
2018-04-10	44.98	45.09	44.53	44.63	3027053
2018-04-11	44.57	44.75	44.27	44.55	2149167
2018-04-12	44.67	44.74	43.79	43.96	3344124
2018-04-13	44.07	44.41	43.92	44.21	2157409
2018-04-16	44.41	45.05	44.34	45.00	2404400
2018-04-17	45.09	45.50	44.84	45.26	2733782
2018-04-18	45.26	45.61	45.07	45.07	1879473
2018-04-19	44.99	45.38	44.81	45.37	3390756
2018-04-20	45.40	45.50	45.03	45.19	2736757
2018-04-23	45.34	45.61	45.15	45.37	2030670
2018-04-24	45.48	46.05	45.34	45.75	3012177
2018-04-25	45.66	46.01	45.46	45.86	2484443
2018-04-26	45.80	46.54	45.51	46.44	3434465
2018-04-27	46.53	47.39	46.31	47.18	2931619
2018-04-30	47.23	47.48	47.05	47.19	3330073
2018-05-01	47.05	47.20	46.90	47.05	2540860
2018-05-02	47.05	47.17	46.32	46.50	2280735
2018-05-03	46.46	46.68	45.95	46.47	2326449
2018-05-04	46.39	46.63	46.21	46.45	2073679
2018-05-07	46.31	46.44	46.00	46.02	3172424
2018-05-08	46.00	46.01	44.90	44.99	3670805
2018-05-09	45.02	45.06	44.59	44.73	2399236
2018-05-10	45.04	45.25	44.81	45.21	2693940
2018-05-11	45.21	45.45	45.15	45.38	1705880
2018-05-14	45.41	45.46	44.95	45.25	2483018
2018-05-15	45.00	45.24	44.45	44.63	2535342
2018-05-16	44.64	44.74	44.16	44.40	2186651
2018-05-17	44.43	44.52	44.00	44.08	1619681
2018-05-18	44.19	44.40	43.80	44.11	2428756
2018-05-21	44.13	44.16	43.72	43.97	2191261
2018-05-22	44.07	44.41	43.91	44.12	2079771
2018-05-23	44.22	44.81	44.13	44.76	2208566
2018-05-24	44.84	45.31	44.79	45.25	2316963
2018-05-25	45.33	45.81	45.27	45.62	3324687
2018-05-29	46.09	46.19	45.48	45.83	3790979
2018-05-30	45.77	46.28	45.66	46.15	2414641
2018-05-31	45.85	46.40	45.83	46.13	2848424
2018-06-01	46.11	46.11	45.12	45.17	2489816
2018-06-04	45.31	45.51	44.58	44.68	2842302
2018-06-05	44.70	44.71	44.07	44.17	2186940
2018-06-06	44.17	44.19	43.21	43.30	2897026
2018-06-07	43.28	43.88	43.03	43.38	2131028
2018-06-08	43.49	43.56	43.20	43.35	1285655
2018-06-11	43.53	43.59	42.52	42.63	2155090
2018-06-12	42.57	43.33	42.57	43.30	3246004
2018-06-13	43.28	43.50	42.98	43.09	2831726
2018-06-14	43.10	43.67	43.10	43.62	2807091
2018-06-15	43.55	44.17	43.21	44.08	4199030
2018-06-18	44.12	44.61	44.04	44.48	2636852
2018-06-19	44.51	45.31	44.44	45.21	3188474
2018-06-20	45.27	45.27	44.89	45.12	2015720
2018-06-21	45.02	45.47	44.98	45.33	2488182
2018-06-22	45.37	45.63	45.21	45.44	2948143
2018-06-25	45.59	46.63	45.50	46.51	2858720
2018-06-26	46.51	47.04	46.45	46.51	3099407
2018-06-27	46.49	47.31	46.36	47.12	2983899
2018-06-28	47.08	47.58	46.97	47.04	1897133
2018-06-29	47.02	47.58	46.64	47.28	2810504
2018-07-02	47.38	47.84	47.24	47.84	2460069
2018-07-03	47.81	48.29	47.63	47.96	1448216
2018-07-05	47.96	48.18	47.73	48.18	2582312
2018-07-06	48.27	48.63	48.16	48.59	2360904
2018-07-09	48.68	48.68	46.65	46.78	2744428
2018-07-10	46.65	47.46	46.29	47.21	3849738
2018-07-11	47.29	47.97	47.29	47.89	1563973
2018-07-12	47.94	48.01	47.65	47.92	2278867
2018-07-13	48.04	48.07	47.52	47.85	1744849
2018-07-16	47.76	47.88	47.47	47.71	2201382
2018-07-17	47.88	47.95	47.51	47.60	1464763
2018-07-18	47.56	47.70	47.14	47.38	2206963
2018-07-19	47.51	48.11	47.47	47.86	1812466
2018-07-20	47.70	47.77	46.98	47.42	2530988
2018-07-23	47.30	47.53	46.90	47.09	1959068
2018-07-24	47.08	47.49	46.25	47.41	4161392
2018-07-25	47.41	48.03	47.32	47.88	4385231
2018-07-26	48.18	48.50	47.65	48.14	3789355
2018-07-27	48.14	48.52	47.95	48.12	3804637
2018-07-30	48.03	48.08	47.37	47.64	3187521
2018-07-31	47.93	48.38	47.66	48.34	3151174
2018-08-01	48.01	48.09	47.47	47.50	3117805
2018-08-02	47.57	47.97	47.18	47.83	2882900
2018-08-03	47.79	48.42	47.53	48.36	2380862
2018-08-06	48.35	48.56	48.17	48.33	2547837
2018-08-07	48.23	48.23	47.80	48.16	2347628
2018-08-08	48.04	48.33	47.80	48.21	2019963
2018-08-09	48.24	48.49	48.07	48.45	2246100
2018-08-10	48.56	48.98	48.30	48.37	2237852
2018-08-13	48.38	48.67	48.26	48.66	2071278
2018-08-14	48.65	48.90	48.59	48.80	1695352
2018-08-15	48.94	49.69	48.62	49.45	2802696
2018-08-16	49.36	49.93	49.19	49.88	1915266
2018-08-17	49.79	50.12	49.58	49.89	2191812
2018-08-20	50.05	50.05	49.62	49.77	1474278
2018-08-21	49.69	49.72	49.25	49.48	2276649
2018-08-22	49.57	49.57	48.94	49.11	2152028
2018-08-23	49.15	49.52	49.01	49.09	1909269
2018-08-24	49.00	49.41	48.84	49.36	1320002
2018-08-27	49.38	49.45	48.68	48.92	2569081
2018-08-28	48.77	48.93	48.59	48.82	1502623
2018-08-29	48.88	49.31	48.83	49.24	1696035
2018-08-30	49.30	49.61	49.23	49.51	1575371
2018-08-31	49.55	49.74	49.11	49.24	1641359
2018-09-04	49.36	49.76	49.28	49.52	1911181
2018-09-05	49.58	50.21	49.45	50.18	2014432
2018-09-06	50.21	50.73	50.00	50.62	2354558
2018-09-07	50.20	50.48	49.92	50.09	2521365
2018-09-10	50.39	50.72	50.27	50.56	1702711
2018-09-11	50.62	50.81	50.40	50.44	1431405
2018-09-12	50.50	50.61	50.15	50.31	1613144
2018-09-13	50.43	50.70	50.05	50.69	1459103
2018-09-14	50.38	50.47	49.82	50.38	1458906
2018-09-17	50.46	50.46	50.10	50.30	1952148
2018-09-18	50.16	50.36	49.92	50.26	2022654
2018-09-19	50.31	50.31	48.62	48.97	2637219
2018-09-20	48.88	49.15	48.46	49.11	2144247
2018-09-21	49.00	49.51	48.73	49.33	3123693
2018-09-24	49.25	49.49	48.92	48.93	1651418
2018-09-25	48.89	48.90	48.11	48.36	1755842
2018-09-26	48.49	48.64	47.70	47.75	2303900
2018-09-27	47.82	48.63	47.79	48.32	1361686
2018-09-28	48.45	49.03	48.38	49.00	2185237
2018-10-01	48.85	49.01	48.55	48.85	1623603
2018-10-02	49.02	49.44	48.96	49.34	1695309
2018-10-03	49.29	49.47	48.27	48.76	1985347
2018-10-04	48.67	49.04	48.13	48.91	2571254
2018-10-05	48.91	49.99	48.91	49.89	2249949
2018-10-08	50.06	50.76	49.91	50.25	1822502
2018-10-09	50.35	50.98	50.16	50.65	1955667
2018-10-10	50.65	51.36	50.27	50.28	3659750
2018-10-11	50.55	50.56	48.99	49.21	3947776
2018-10-12	48.63	49.03	48.43	48.85	3077589
2018-10-15	48.95	49.40	48.74	49.01	2317975
2018-10-16	49.08	49.86	48.74	49.69	1559624
2018-10-17	49.71	50.01	49.47	49.87	1797951
2018-10-18	49.97	50.02	49.52	49.80	1867276
2018-10-19	49.82	50.91	49.82	50.68	2253863
2018-10-22	50.72	50.72	50.16	50.48	1918809
2018-10-23	50.69	51.12	49.98	50.27	2295209
2018-10-24	50.56	51.91	50.26	51.70	3169687
2018-10-25	51.19	51.39	50.35	50.75	3961183
2018-10-26	50.78	51.72	49.03	49.25	5504761
2018-10-29	49.32	50.00	49.32	49.79	4564710
2018-10-30	50.00	50.24	49.25	49.85	4382014
2018-10-31	49.71	50.05	48.85	49.16	3993195
2018-11-01	49.12	49.21	48.31	48.61	2885657
2018-11-02	48.59	48.90	47.92	48.14	3546214
2018-11-05	48.19	48.85	48.17	48.70	2886126
2018-11-06	48.77	49.18	48.71	49.10	2424854
2018-11-07	49.27	49.65	48.85	49.63	2678763
2018-11-08	49.58	49.79	49.01	49.50	2885611
2018-11-09	49.48	50.28	49.37	50.14	3453564
2018-11-12	50.10	51.10	49.97	50.70	2855840
2018-11-13	50.63	50.84	50.28	50.70	2648675
2018-11-14	50.44	50.91	50.18	50.53	2565366
2018-11-15	50.27	50.80	49.68	50.65	2506877
2018-11-16	51.23	51.34	50.65	51.02	2760740
2018-11-19	50.96	51.66	50.78	51.66	3261756
2018-11-20	51.95	52.25	51.44	51.74	3472202
2018-11-21	51.60	51.60	50.72	50.79	2297559
2018-11-23	50.88	50.98	50.55	50.68	925261
2018-11-26	50.71	51.05	50.32	50.96	1645357
2018-11-27	51.00	51.27	50.61	51.19	1792064
2018-11-28	51.25	51.39	50.89	51.23	2012874
2018-11-29	51.23	51.32	50.52	51.31	2069080
2018-11-30	51.43	52.13	51.26	52.09	2829347
2018-12-03	51.99	52.36	51.29	52.35	2089807
2018-12-04	52.42	53.35	52.42	52.57	2344991
2018-12-06	52.88	52.99	51.64	52.91	3511053
2018-12-07	52.97	53.25	52.36	52.93	2478524
2018-12-10	52.97	53.27	52.17	53.14	2168363
2018-12-11	53.22	53.38	52.69	53.16	1918846
2018-12-12	53.21	53.49	52.66	52.73	1867859
2018-12-13	52.69	53.59	52.69	53.48	1969304
2018-12-14	53.48	53.82	52.80	52.89	2250722
2018-12-17	52.96	53.16	51.22	51.40	2983431
2018-12-18	51.66	52.14	51.02	51.19	2277778
2018-12-19	51.33	51.72	50.68	51.12	2983949
2018-12-20	51.16	51.88	50.43	51.12	3849297
2018-12-21	51.12	52.41	50.89	51.17	5023433
2018-12-24	51.24	51.39	48.22	48.25	2121738
2018-12-26	48.33	48.94	47.63	48.88	3448699
2018-12-27	48.95	49.44	48.04	49.44	3255703
2018-12-28	49.63	49.95	49.16	49.37	2788323
2018-12-31	49.43	49.74	48.92	49.65	2719532
2019-01-02	49.52	49.56	47.97	48.31	3019271
2019-01-03	48.26	48.78	48.07	48.40	3091151
2019-01-04	48.09	48.94	48.09	48.85	2958896
2019-01-07	48.61	48.95	48.32	48.60	2254839
2019-01-08	48.51	49.43	48.45	49.33	2220037
2019-01-09	49.15	49.58	48.77	48.86	2587937
2019-01-10	48.97	49.88	48.83	49.82	2445169
2019-01-11	49.79	49.84	49.33	49.73	1910372
2019-01-14	49.40	49.47	48.79	49.36	2568655
2019-01-15	49.30	50.40	49.22	50.22	2269921
2019-01-16	50.13	50.65	49.75	50.54	2326632
2019-01-17	50.38	51.07	50.30	50.98	2009714
2019-01-18	50.95	51.21	50.57	50.88	2254263
2019-01-22	51.00	51.39	50.49	50.96	1900220
2019-01-23	50.94	51.46	50.94	51.44	2626188
2019-01-24	51.40	51.71	50.92	51.69	2203958
2019-01-25	51.48	51.86	50.74	50.81	2031006
2019-01-28	50.79	51.07	50.38	50.80	1730607
2019-01-29	50.96	51.25	50.67	50.99	1702606
2019-01-30	50.76	51.55	50.72	51.06	1898406
2019-01-31	50.63	52.36	50.08	52.14	3523837
2019-02-01	52.06	52.17	51.14	51.78	2814213
2019-02-04	51.54	52.02	51.13	52.00	2690405
2019-02-05	51.85	52.25	51.58	52.05	2081906
2019-02-06	51.87	52.15	51.63	51.98	1674388
2019-02-07	52.07	52.62	51.68	52.60	1852910
2019-02-08	52.49	52.98	52.37	52.95	2096672
2019-02-11	52.97	53.14	51.91	52.83	1733183
2019-02-12	52.88	53.11	52.46	52.79	1982825
2019-02-13	52.66	52.84	52.48	52.78	1853628
2019-02-14	52.86	52.96	52.40	52.50	2277763
2019-02-15	52.85	52.86	52.42	52.77	3460492
2019-02-19	52.74	52.94	52.58	52.79	2526890
2019-02-20	52.81	52.92	52.41	52.79	4088485
2019-02-21	52.65	53.60	52.48	53.41	2502092
2019-02-22	53.52	54.21	53.20	54.20	2086038
2019-02-25	54.22	54.23	53.52	53.82	1964202
2019-02-26	53.96	54.02	53.57	53.85	2299090
2019-02-27	53.67	53.96	53.41	53.85	1651873
2019-02-28	53.87	54.48	53.67	54.40	3427266
2019-03-01	54.50	54.56	53.78	54.10	2853414
2019-03-04	54.10	54.34	53.61	54.15	2343627
2019-03-05	54.09	54.20	53.88	54.00	1981293
2019-03-06	54.08	54.24	53.77	54.03	1604467
2019-03-07	54.21	54.70	54.13	54.28	2039980
2019-03-08	54.33	54.65	54.06	54.64	1762821
2019-03-11	54.63	54.95	54.56	54.95	1836241
2019-03-12	55.00	55.35	54.84	55.32	2223737
2019-03-13	55.24	55.37	55.12	55.30	1522203
2019-03-14	55.38	55.49	54.98	55.15	1883370
2019-03-15	54.98	55.68	54.95	55.53	5486842
2019-03-18	55.55	55.58	55.04	55.32	2123960
2019-03-19	55.14	55.23	54.20	54.37	3222457
2019-03-20	54.55	55.01	54.19	54.60	2447819
2019-03-21	54.63	55.36	54.33	55.22	2142153
2019-03-22	55.45	55.93	55.26	55.64	3300174
2019-03-25	55.78	56.04	55.40	55.83	1756898
2019-03-26	55.88	56.30	55.73	56.23	1362598
2019-03-27	56.29	56.29	55.58	55.87	1694537
2019-03-28	55.92	56.04	54.93	55.21	2209883
2019-03-29	55.27	55.58	54.89	55.54	2332114
2019-04-01	55.54	55.60	54.68	54.99	3073965
2019-04-02	55.08	55.21	54.67	54.90	3251685
2019-04-03	54.89	55.10	54.34	54.86	2133487
2019-04-04	54.94	55.10	54.08	54.57	2127963
2019-04-05	54.64	55.11	54.39	55.11	1657217
2019-04-08	55.07	55.07	54.32	54.34	2022747
2019-04-09	54.24	54.66	54.24	54.62	1866293
2019-04-10	54.92	55.30	54.31	54.39	1702030
2019-04-11	54.83	54.98	54.29	54.93	2993670
2019-04-12	54.76	55.03	54.45	54.98	1935072
2019-04-15	55.10	55.19	54.69	54.87	1810484
2019-04-16	54.79	55.01	53.91	54.05	1995830
2019-04-17	54.03	54.40	53.88	54.09	1551763
2019-04-18	54.19	54.46	53.78	53.81	2178425
2019-04-22	53.79	54.08	53.55	53.56	3798459
2019-04-23	53.67	54.21	53.57	54.19	3014010
2019-04-24	54.17	54.56	54.11	54.40	2043141
2019-04-25	54.01	55.12	53.90	54.76	1868969
2019-04-26	55.03	55.54	54.82	54.90	2117129
2019-04-29	54.79	54.89	54.46	54.63	2062064
2019-04-30	54.64	55.57	54.49	55.55	2091045
2019-05-01	55.36	55.51	54.85	54.60	1891951
2019-05-02	54.58	54.84	54.13	54.58	2338069
2019-05-03	54.64	55.38	54.57	55.26	1459318
2019-05-06	55.26	55.50	54.98	55.11	1316801
2019-05-07	54.99	55.29	54.76	54.94	1528975
2019-05-08	54.82	54.96	54.23	54.27	1551202
2019-05-09	54.37	54.69	54.07	54.40	2349935
2019-05-10	54.45	55.63	54.32	55.63	1676863
2019-05-13	55.54	56.54	55.41	56.45	2095624
2019-05-14	56.35	56.41	55.76	55.85	1698967
2019-05-15	55.88	56.18	55.78	55.85	1146927
2019-05-16	55.76	56.42	55.57	56.22	1530860
2019-05-17	56.08	56.81	56.07	56.46	1819629
2019-05-20	56.74	57.09	56.48	56.72	1365270
2019-05-21	56.77	56.97	56.32	56.35	2077677
2019-05-22	56.45	56.73	56.29	56.70	1561698
2019-05-23	56.82	57.36	56.74	57.35	1499344
2019-05-24	57.39	57.71	57.21	57.24	1398930
2019-05-28	57.42	57.42	56.12	56.17	2562508
2019-05-29	56.38	56.44	55.26	55.49	2433888
2019-05-30	55.50	55.87	55.33	55.75	3115841
2019-05-31	55.76	56.40	55.55	56.11	4776593
2019-06-03	56.18	57.04	55.99	57.00	2605192
2019-06-04	56.95	56.99	55.37	56.58	3343559
2019-06-05	56.79	58.29	56.54	57.96	2323247
2019-06-06	58.07	58.44	57.97	58.21	2134766
2019-06-07	58.62	59.04	57.79	57.79	2182032
2019-06-10	57.70	57.75	57.10	57.50	2038142
2019-06-11	57.42	57.69	56.79	57.17	1429233
2019-06-12	57.37	58.00	57.24	57.95	1346342
2019-06-13	58.03	58.21	57.53	57.95	1614674
2019-06-14	58.10	58.94	58.10	58.75	2071156
2019-06-17	58.81	58.96	58.14	58.37	1884391
2019-06-18	58.87	58.87	57.83	58.12	2163840
2019-06-19	57.88	59.04	57.88	58.89	2061371
2019-06-20	59.02	59.22	58.42	59.10	1888381
2019-06-21	58.83	59.22	58.34	59.15	4012737
2019-06-24	59.21	59.33	58.88	59.02	2412973
2019-06-25	59.15	59.34	58.83	58.96	2085970
2019-06-26	58.73	58.90	57.52	57.54	1922491
2019-06-27	57.72	57.95	57.35	57.51	1705726
2019-06-28	57.51	58.18	57.48	57.91	2563105
2019-07-01	57.78	57.92	57.06	57.66	1774589
2019-07-02	57.90	58.44	57.86	58.23	2037618
2019-07-03	58.42	59.21	58.42	58.98	984865
2019-07-05	58.53	58.78	57.74	58.72	1307641
2019-07-08	58.87	59.06	58.53	58.88	1257401
2019-07-09	58.88	58.97	58.42	58.88	1520415
2019-07-10	59.01	59.23	58.72	58.92	1373335
2019-07-11	58.83	59.21	58.44	59.00	1404447
2019-07-12	58.96	59.10	58.29	58.58	1432632
2019-07-15	58.41	58.83	58.17	58.62	1348349
2019-07-16	58.48	58.72	58.03	58.40	1060133
2019-07-17	58.61	59.06	58.61	58.67	1344815
2019-07-18	58.61	59.15	58.21	59.13	1132910
2019-07-19	59.00	59.17	58.24	58.26	1494909
2019-07-22	58.39	58.58	57.85	58.29	1383828
2019-07-23	58.45	58.54	57.92	58.27	2117918
2019-07-24	58.40	58.55	57.67	58.01	1945468
2019-07-25	57.85	58.42	57.45	57.96	1929062
2019-07-26	58.17	58.89	58.09	58.69	1926014
2019-07-29	58.74	59.25	58.48	59.18	1960125
2019-07-30	59.13	59.54	58.32	58.56	1973933
2019-07-31	58.54	58.93	57.97	57.84	2652453
2019-08-01	57.82	59.29	57.59	58.99	2080178
2019-08-02	59.12	59.48	58.60	58.70	1496601
2019-08-05	58.63	59.26	57.93	58.22	2960080
2019-08-06	58.17	59.09	57.43	58.90	2041437
2019-08-07	58.83	59.48	58.09	59.11	1938137
2019-08-08	59.04	60.20	58.68	60.07	2053226
2019-08-09	60.20	60.76	60.04	60.32	1990486
2019-08-12	60.41	60.59	59.75	59.94	1589045
2019-08-13	59.73	60.32	59.32	60.09	2034719
2019-08-14	60.34	60.50	59.59	59.77	2107196
2019-08-15	59.83	61.46	59.68	61.27	2559302
2019-08-16	61.09	61.47	61.04	61.20	2069339
2019-08-19	61.16	61.95	61.01	61.57	1546551
2019-08-20	61.75	61.75	61.07	61.46	1433601
2019-08-21	61.43	62.10	61.38	62.06	1064614
2019-08-22	61.85	62.28	61.55	62.14	1010435
2019-08-23	62.35	62.61	61.33	61.58	1610289
2019-08-26	61.75	62.46	61.66	62.41	1127189
2019-08-27	62.64	63.13	62.56	62.56	1823744
2019-08-28	62.61	63.02	62.29	62.47	2061655
2019-08-29	62.77	63.06	62.27	63.03	1595996
2019-08-30	63.22	63.31	62.80	63.05	1274184
2019-09-03	63.07	64.39	63.01	64.38	1818595
2019-09-04	64.47	64.67	64.03	64.48	1014458
2019-09-05	64.13	64.17	63.22	63.40	1820090
2019-09-06	63.56	63.69	62.60	62.76	2363911
2019-09-09	62.52	62.67	61.30	61.45	3260466
2019-09-10	61.45	61.49	60.10	60.99	3088015
2019-09-11	60.86	61.53	60.54	61.25	2182718
2019-09-12	61.79	62.14	61.27	61.63	2120468
2019-09-13	61.27	61.68	60.98	61.27	1303232
2019-09-16	61.23	61.74	61.05	61.46	1281319
2019-09-17	61.60	62.60	61.55	62.37	1980067
2019-09-18	62.77	62.82	62.13	62.63	1186781
2019-09-19	62.78	62.98	62.46	62.85	2270230
2019-09-20	62.99	63.55	62.64	63.11	3509185
2019-09-23	63.26	63.41	62.97	63.19	1658135
2019-09-24	63.34	64.83	63.26	64.09	2087405
2019-09-25	64.27	64.42	63.81	64.33	2084100
2019-09-26	64.61	65.31	64.55	65.04	2373079
2019-09-27	65.12	65.13	63.68	64.01	2781931
2019-09-30	64.15	64.61	63.77	63.95	1870234
2019-10-01	63.77	64.24	63.37	64.15	1691334
2019-10-02	64.06	64.26	63.43	63.58	1920423
2019-10-03	63.68	64.01	63.49	64.00	1839178
2019-10-04	64.17	65.02	64.04	64.92	1273403
2019-10-07	64.78	64.79	64.27	64.45	1222704
2019-10-08	64.46	64.65	63.99	64.10	1996541
2019-10-09	64.24	64.86	64.15	64.60	1444631
2019-10-10	64.44	64.58	63.81	64.33	1516639
2019-10-11	64.08	64.34	63.37	63.88	1772276
2019-10-14	64.06	64.16	63.26	63.48	908044
2019-10-15	63.56	63.82	63.01	63.23	1505119
2019-10-16	63.12	63.55	62.84	63.54	1233498
2019-10-17	63.47	63.89	63.38	63.68	1693884
2019-10-18	63.61	64.12	63.24	64.01	1326890
2019-10-21	63.91	64.07	63.42	63.95	1088891
2019-10-22	64.13	64.36	63.69	63.73	2540803
2019-10-23	63.88	64.29	63.22	63.29	5182562
2019-10-24	64.30	65.01	63.64	64.45	2944988
2019-10-25	64.91	64.91	63.28	63.65	2255904
2019-10-28	63.39	63.70	62.38	62.51	1961918
2019-10-29	62.49	63.08	62.32	62.98	1870718
2019-10-30	63.08	64.02	63.04	63.52	2120101
2019-10-31	63.69	64.06	63.31	63.92	1935650
2019-11-01	64.00	64.14	63.26	63.34	1538086
2019-11-04	63.24	63.45	61.39	61.67	2378177
2019-11-05	61.19	61.52	60.33	60.73	3099458
2019-11-06	60.91	61.50	60.85	61.36	1819377
2019-11-07	61.06	61.06	59.42	60.01	2490192
2019-11-08	59.91	60.43	59.35	59.61	1746756
2019-11-11	59.58	59.90	59.49	59.58	1095496
2019-11-12	59.64	59.74	59.33	59.59	1310139
2019-11-13	59.71	60.67	59.69	60.49	1177145
2019-11-14	60.66	61.00	60.40	60.76	1516507
2019-11-15	60.86	60.90	60.55	60.90	1470140
2019-11-18	61.13	61.70	61.06	61.19	1756937
2019-11-19	61.00	61.88	60.71	61.44	1999815
2019-11-20	61.56	62.17	61.36	61.70	1939815
2019-11-21	61.56	62.09	61.28	61.95	2852548
2019-11-22	62.06	62.14	61.07	61.76	1777131
2019-11-25	61.81	61.84	60.89	61.20	2055974
2019-11-26	61.28	61.71	61.11	61.68	3065212
2019-11-27	61.68	61.76	61.26	61.52	1737630
2019-11-29	61.76	62.00	61.24	61.30	776744
2019-12-02	61.43	61.43	60.83	60.87	1600399
2019-12-03	61.11	61.33	60.86	61.13	1345739
2019-12-04	60.96	61.82	60.96	61.71	1242336
2019-12-05	61.50	61.85	61.35	61.84	867497
2019-12-06	61.61	61.78	61.20	61.46	1183700
2019-12-09	61.52	61.71	61.02	61.28	1391412
2019-12-10	61.41	61.64	61.20	61.44	1636856
2019-12-11	61.54	61.83	61.08	61.45	1464536
2019-12-12	61.35	61.45	60.62	60.77	1407405
2019-12-13	60.69	61.07	60.25	60.99	1609486
2019-12-16	60.99	61.89	60.99	61.87	2371695
2019-12-17	61.83	62.37	61.73	62.08	1959275
2019-12-18	62.18	62.50	61.92	62.34	2057380
2019-12-19	62.43	62.64	62.27	62.40	1998617
2019-12-20	62.50	63.44	62.47	63.10	2709443
2019-12-23	63.17	63.21	62.05	62.29	1435240
2019-12-24	62.30	62.33	61.98	62.28	314912
2019-12-26	62.50	62.50	62.05	62.28	681365
2019-12-27	62.28	62.55	62.08	62.54	1309771
2019-12-30	62.39	62.59	62.18	62.59	889752
2019-12-31	62.56	62.88	62.47	62.84	1041902
2020-01-02	62.86	62.88	61.57	61.71	2376273
2020-01-03	61.69	62.70	61.66	62.31	2074769
2020-01-06	62.47	62.71	62.17	62.59	1479277
2020-01-07	62.48	62.65	62.09	62.27	1683575
2020-01-08	62.36	62.39	61.93	62.25	1703714
2020-01-09	62.12	62.88	62.00	62.73	1152359
2020-01-10	62.93	63.17	62.75	63.06	1843999
2020-01-13	63.07	63.93	63.07	63.69	1474484
2020-01-14	63.67	63.90	63.48	63.89	1789031
2020-01-15	64.15	64.91	64.12	64.70	1481827
2020-01-16	65.05	65.51	64.94	65.38	1915160
2020-01-17	65.54	65.88	65.14	65.65	2604990
2020-01-21	65.65	66.21	65.53	66.21	2539185
2020-01-22	66.32	66.78	66.32	66.55	2443282
2020-01-23	66.57	67.12	66.57	67.11	1832426
2020-01-24	67.04	67.74	66.93	67.49	1625242
2020-01-27	67.48	67.96	66.79	67.25	1627942
2020-01-28	67.28	67.55	66.88	67.07	1857854
2020-01-29	67.07	67.38	66.53	67.31	1697652
2020-01-30	67.46	68.08	67.07	68.07	2429671
2020-01-31	68.27	68.98	67.96	68.51	2939413
2020-02-03	68.62	68.93	68.41	68.48	1850267
2020-02-04	68.24	68.46	67.37	67.37	2346406
2020-02-05	67.27	68.05	66.97	67.50	2119535
2020-02-06	67.63	67.70	67.12	67.32	1677875
2020-02-07	67.68	67.72	67.09	67.14	1545459
2020-02-10	67.00	67.68	67.00	67.56	1380548
2020-02-11	67.65	67.82	67.24	67.37	1161673
2020-02-12	67.05	67.64	66.97	67.36	1337336
2020-02-13	67.46	67.97	67.20	67.92	1624108
2020-02-14	68.14	68.63	68.00	68.51	1365655
2020-02-18	68.81	69.12	68.63	68.86	1400003
2020-02-19	68.75	68.97	68.45	68.48	1629728
2020-02-20	68.47	68.64	68.03	68.59	1390137
2020-02-21	68.55	69.17	68.45	68.45	2028273
2020-02-24	68.56	68.91	67.95	68.25	2121848
2020-02-25	68.31	68.57	66.82	66.84	2173507
2020-02-26	66.99	67.68	66.43	66.44	2032977
2020-02-27	66.22	66.72	62.77	62.82	3189990
2020-02-28	61.57	61.72	59.12	60.42	5533307
2020-03-02	60.60	64.15	60.56	64.14	3386676
2020-03-03	64.25	65.75	63.70	64.32	4155434
2020-03-04	65.28	68.72	65.27	68.35	2932003
2020-03-05	67.46	68.99	66.74	67.73	2997109
2020-03-06	66.01	68.08	65.35	67.89	3584608
2020-03-09	63.58	66.69	62.52	65.42	5894713
2020-03-10	65.86	67.72	62.67	65.51	5114850
2020-03-11	64.26	65.09	61.98	63.25	4330069
2020-03-12	58.77	63.38	56.83	58.89	5918377
2020-03-13	61.33	62.63	57.91	62.39	4145398
2020-03-16	56.21	62.16	55.70	56.95	4327954
2020-03-17	58.40	67.79	57.89	64.82	5261107
2020-03-18	61.41	64.34	54.35	60.64	4019114
2020-03-19	60.82	60.82	55.78	56.49	2977941
2020-03-20	55.95	55.95	48.62	49.55	4233785
2020-03-23	49.25	49.34	46.03	48.51	3455441
2020-03-24	49.43	51.60	48.22	51.43	3438120
2020-03-25	51.05	55.21	49.22	53.32	3504884
2020-03-26	52.99	57.91	52.87	56.94	2645037
2020-03-27	55.36	59.93	54.91	58.23	3011804
2020-03-30	59.21	62.25	57.54	61.94	3586806
2020-03-31	60.60	61.73	58.32	58.75	4668170
2020-04-01	56.63	57.63	53.96	55.71	2527891
2020-04-02	54.81	57.67	54.72	56.86	3684822
2020-04-03	54.97	56.73	54.17	54.55	2480015
2020-04-06	56.43	59.75	55.68	58.85	2366407
2020-04-07	60.17	60.23	57.33	57.34	2482484
2020-04-08	57.86	61.19	57.33	60.64	1727799
2020-04-09	61.06	64.08	60.91	62.33	2400746
2020-04-13	61.59	62.40	60.63	61.16	1612605
2020-04-14	62.41	62.55	61.42	62.27	1937683
2020-04-15	61.34	63.12	60.46	60.70	2063276
2020-04-16	61.02	62.24	60.16	61.88	2139821
2020-04-17	62.93	63.33	61.67	63.17	1783873
2020-04-20	62.44	62.66	59.03	59.19	2123547
2020-04-21	58.12	59.10	57.97	58.41	2009543
2020-04-22	59.32	60.54	58.80	59.99	2221443
2020-04-23	59.73	60.18	58.48	59.24	2049851
2020-04-24	59.56	59.56	58.34	59.40	1972578
2020-04-27	59.19	60.06	57.77	58.00	2427352
2020-04-28	58.76	59.60	58.38	59.21	2908511
2020-04-29	60.17	60.17	57.14	57.26	2640563
2020-04-30	56.97	57.35	55.97	57.09	2673771
2020-05-01	56.56	56.58	55.65	55.95	1956131
2020-05-04	55.73	56.79	55.43	56.74	1662237
2020-05-05	56.68	57.70	56.51	57.16	1522831
2020-05-06	57.19	57.48	54.63	54.66	1535793
2020-05-07	55.32	55.61	54.44	54.54	1631264
2020-05-08	55.11	55.59	54.56	55.29	1457886
2020-05-11	54.92	55.70	54.10	55.48	1947492
2020-05-12	55.42	55.92	54.91	55.55	4242829
2020-05-13	55.22	55.22	54.22	54.22	3484022
2020-05-14	53.78	54.46	52.54	54.37	2359208
2020-05-15	54.15	54.15	52.35	53.68	3950811
2020-05-18	55.18	56.44	55.01	56.09	1701378
2020-05-19	55.64	56.30	55.31	55.31	1550993
2020-05-20	55.62	56.17	55.16	55.44	1412021
2020-05-21	55.29	55.95	54.70	54.74	1313697
2020-05-22	54.74	55.64	54.67	55.59	1497279
2020-05-26	56.41	56.84	55.45	55.68	1289143
2020-05-27	56.52	56.54	55.22	55.97	1774980
2020-05-28	56.93	58.11	56.75	57.93	1380315
2020-05-29	57.50	58.96	57.38	58.58	2498029
2020-06-01	58.58	59.51	58.23	59.01	1504354
2020-06-02	59.42	59.51	58.52	59.50	1649122
2020-06-03	59.71	60.46	59.51	60.14	1584137
2020-06-04	59.75	60.04	58.10	58.79	1539239
2020-06-05	59.11	60.27	58.75	59.44	1988713
2020-06-08	59.16	61.19	58.62	60.98	1536702
2020-06-09	60.60	60.63	59.20	60.29	2325306
2020-06-10	60.20	60.70	59.42	59.90	2222604
2020-06-11	59.26	59.45	57.53	58.11	2378963
2020-06-12	59.04	59.12	57.44	58.30	2185442
2020-06-15	57.34	59.20	56.74	58.47	2157450
2020-06-16	59.80	60.34	58.86	59.13	1902159
2020-06-17	59.36	59.79	58.26	59.12	1459675
2020-06-18	58.72	59.29	58.21	59.03	1362199
2020-06-19	59.88	59.88	57.93	57.93	3714164
2020-06-22	57.86	59.37	57.38	58.77	1803441
2020-06-23	59.19	59.31	57.63	57.82	1470748
2020-06-24	57.31	57.61	56.46	57.40	2008050
2020-06-25	57.21	57.21	55.80	56.77	1446436
2020-06-26	56.72	57.56	55.99	56.52	2430821
2020-06-29	57.04	57.57	56.41	57.55	1766075
2020-06-30	57.77	58.74	57.59	58.42	3315173
2020-07-01	58.41	60.26	58.27	59.96	1959114
2020-07-02	60.24	60.88	60.13	60.30	1634492
2020-07-06	60.53	61.26	59.73	60.03	1662030
2020-07-07	59.43	60.09	59.09	59.49	2145546
2020-07-08	59.46	59.69	58.87	59.40	1820314
2020-07-09	59.10	59.34	57.66	58.99	2639116
2020-07-10	59.05	59.83	58.90	59.47	1921888
2020-07-13	59.49	60.38	59.14	59.38	1818188
2020-07-14	59.52	60.37	59.23	60.10	2132326
2020-07-15	60.50	61.06	59.63	59.74	1570497
2020-07-16	59.70	60.46	59.53	60.33	1580948
2020-07-17	60.72	61.93	60.45	61.76	2256328
2020-07-20	61.52	61.91	61.08	61.40	1086874
2020-07-21	60.72	62.20	60.72	62.14	2258386
2020-07-22	61.86	64.38	61.62	64.08	2537771
2020-07-23	64.20	64.64	63.74	64.05	1640795
2020-07-24	64.31	64.75	63.17	63.53	1595928
2020-07-27	63.38	63.38	62.57	62.99	1123112
2020-07-28	62.75	63.92	62.69	63.53	1274817
2020-07-29	63.72	64.08	63.49	63.97	1108392
2020-07-30	63.40	63.99	63.31	63.93	887319
2020-07-31	63.76	64.24	63.21	64.18	1409663
2020-08-03	64.78	64.78	62.37	62.97	1339108
2020-08-04	62.80	63.44	62.56	63.09	1714206
2020-08-05	63.36	63.49	62.29	61.94	1515997
2020-08-06	61.84	62.45	61.54	61.75	1696201
2020-08-07	61.46	63.46	61.46	62.88	1935900
2020-08-10	63.13	63.38	62.56	63.04	1135095
2020-08-11	62.99	63.08	60.91	61.01	1450275
2020-08-12	61.27	61.99	61.12	61.40	2034550
2020-08-13	60.99	61.32	60.49	60.96	1430556
2020-08-14	60.81	61.30	60.27	60.88	1097736
2020-08-17	60.94	61.52	60.66	61.00	1766603
2020-08-18	61.00	61.38	60.56	60.92	1058389
2020-08-19	61.11	61.16	60.44	60.68	832039
2020-08-20	60.46	60.70	60.02	60.36	1128256
2020-08-21	60.41	60.66	59.87	60.39	1933594
2020-08-24	60.43	60.85	59.95	60.84	1362445
2020-08-25	61.00	61.00	60.19	60.21	997225
2020-08-26	59.90	59.90	58.94	59.40	1770641
2020-08-27	59.73	60.09	59.28	59.72	2350432
2020-08-28	59.85	60.34	59.37	60.05	3243031
2020-08-31	60.01	60.73	60.00	60.49	3389166
2020-09-01	60.42	60.49	59.46	60.22	2293955
2020-09-02	60.30	61.92	59.93	61.76	3097474
2020-09-03	62.00	62.81	61.33	61.91	2080795
2020-09-04	61.91	62.39	61.09	61.66	1770306
2020-09-08	61.64	61.83	60.49	60.50	2488546
2020-09-09	60.86	62.63	60.74	61.69	2653132
2020-09-10	61.54	61.86	60.74	60.80	1867193
2020-09-11	60.98	61.29	60.44	60.91	1411048
2020-09-14	61.25	61.72	60.89	61.42	1589523
2020-09-15	61.71	62.21	60.74	61.11	1685501
2020-09-16	61.19	62.44	61.16	61.94	1512473
2020-09-17	61.61	61.65	60.86	61.34	1823434
2020-09-18	61.17	61.45	60.71	61.10	3521111
2020-09-21	59.87	61.01	59.10	59.99	1994982
2020-09-22	59.92	60.78	59.88	60.69	1775209
2020-09-23	60.74	61.02	59.40	59.57	1395702
2020-09-24	59.56	60.14	58.63	59.58	1695565
2020-09-25	59.41	61.38	59.23	61.34	1781233
2020-09-28	61.50	62.24	61.17	61.40	1047018
2020-09-29	61.63	61.96	61.02	61.11	1026440
2020-09-30	61.50	61.94	61.15	61.41	1534384
2020-10-01	61.49	61.95	61.19	61.68	1591614
2020-10-02	61.32	62.01	60.97	61.66	1356191
2020-10-05	61.71	61.92	60.84	61.58	1466406
2020-10-06	61.72	63.39	61.58	62.89	1259019
2020-10-07	63.05	63.38	62.49	63.01	1027854
2020-10-08	63.07	63.90	62.82	63.87	1138028
2020-10-09	63.45	64.83	63.45	64.34	1263718
2020-10-12	64.46	65.65	64.21	65.08	1446300
2020-10-13	64.65	64.91	64.10	64.76	1142507
2020-10-14	64.88	65.17	64.37	64.79	905077
2020-10-15	64.46	65.14	64.15	64.77	936188
2020-10-16	64.81	65.54	64.69	65.28	1085118
2020-10-19	65.39	65.57	64.62	64.75	1123326
2020-10-20	65.03	65.19	64.30	65.01	1599850
2020-10-21	65.01	65.85	64.95	65.18	1419054
2020-10-22	65.37	65.96	64.92	65.75	1616420
2020-10-23	66.17	66.33	65.52	65.85	1188793
2020-10-26	65.48	66.25	64.82	66.15	1533485
2020-10-27	66.34	66.56	65.48	65.68	2341777
2020-10-28	64.83	65.73	63.94	63.97	2067401
2020-10-29	64.10	65.32	63.34	63.50	1817975
2020-10-30	63.19	63.93	62.63	63.33	1917709
2020-11-02	63.93	64.43	63.58	64.35	1320300
2020-11-03	64.86	65.91	64.77	65.30	1282134
2020-11-04	65.32	66.32	64.39	64.15	1236876
2020-11-05	64.89	65.98	64.38	64.44	1197411
2020-11-06	64.54	65.12	64.12	64.18	1057437
2020-11-09	67.20	67.98	65.91	66.14	1651777
2020-11-10	66.19	67.61	66.00	67.11	1208123
2020-11-11	67.41	67.75	66.62	67.01	1123471
2020-11-12	66.63	66.68	64.38	64.83	1988859
2020-11-13	64.83	65.24	64.52	65.07	2058119
2020-11-16	65.86	66.12	64.91	66.06	2297609
2020-11-17	65.48	65.96	63.81	63.83	1770394
2020-11-18	64.13	64.75	61.44	61.50	2768333
2020-11-19	61.55	61.67	60.01	60.58	2311805
2020-11-20	60.61	61.48	60.31	61.25	2889867
2020-11-23	61.21	61.50	60.62	61.44	1906932
2020-11-24	61.72	62.53	61.52	62.31	2359027
2020-11-25	62.35	62.95	61.57	62.70	1830424
2020-11-27	62.59	62.67	61.69	61.98	751075
2020-11-30	61.75	61.98	60.96	61.54	3321977
2020-12-01	61.76	62.25	61.34	61.51	1679532
2020-12-02	61.34	61.86	60.93	61.79	1581347
2020-12-03	61.54	61.70	60.83	60.95	1346890
2020-12-04	60.91	61.25	59.69	59.77	1111647
2020-12-07	59.47	60.71	59.37	60.70	1809598
2020-12-08	60.24	60.69	59.74	60.20	1508085
2020-12-09	60.20	60.46	59.27	59.80	1185932
2020-12-10	60.09	60.23	59.27	59.44	1411447
2020-12-11	59.10	59.50	58.83	59.38	1565496
2020-12-14	59.87	60.49	59.20	59.22	1358194
2020-12-15	59.48	60.28	59.26	60.00	1780977
2020-12-16	60.42	60.73	59.14	59.25	1347371
2020-12-17	59.46	59.97	59.33	59.51	1579117
2020-12-18	59.57	59.88	58.87	59.23	2939571
2020-12-21	58.69	58.80	57.35	58.00	2156196
2020-12-22	57.85	58.12	57.48	57.60	1500242
2020-12-23	57.84	58.29	57.53	57.61	1108397
2020-12-24	57.50	58.20	57.45	58.16	674174
2020-12-28	58.47	59.02	58.31	58.82	1289409
2020-12-29	58.88	59.57	58.83	59.16	1416268
2020-12-30	59.02	60.10	58.96	59.91	2538432
2020-12-31	59.94	61.09	59.66	61.01	1872281
2021-01-04	60.64	60.80	59.36	59.61	1821623
2021-01-05	59.71	59.85	58.39	58.55	2745106
2021-01-06	58.53	59.83	58.31	59.73	2296553
2021-01-07	59.88	59.99	57.94	57.95	2023945
2021-01-08	57.89	58.04	57.10	57.68	2471648
2021-01-11	57.61	58.02	56.98	57.13	1488557
2021-01-12	57.13	57.50	55.79	56.37	1613645
2021-01-13	56.43	58.01	56.41	57.77	1878611
2021-01-14	57.81	58.13	56.75	57.82	2136476
2021-01-15	57.81	58.86	57.58	58.62	2463464
2021-01-19	59.02	59.02	58.16	58.25	1694378
2021-01-20	57.94	58.98	57.76	58.70	1993825
2021-01-21	58.21	58.50	57.83	58.11	1649327
2021-01-22	57.97	58.57	57.32	58.41	1802221
2021-01-25	58.26	59.89	58.02	59.52	1581325
2021-01-26	59.42	59.42	58.17	58.78	1741476
2021-01-27	58.21	58.92	56.98	57.30	2590278
2021-01-28	57.36	58.37	56.83	57.25	3805517
2021-01-29	56.88	57.52	56.21	56.88	2474922
2021-02-01	57.11	58.09	56.52	57.18	1541809
2021-02-02	57.35	58.42	56.83	57.42	1398053
2021-02-03	57.23	57.66	56.89	56.77	1324444
2021-02-04	56.13	57.45	56.01	56.86	1584504
2021-02-05	58.30	58.48	57.13	57.45	1904530
2021-02-08	57.39	57.65	56.05	56.44	2412480
2021-02-09	56.59	57.00	55.57	56.58	1659527
2021-02-10	56.92	57.38	56.47	56.93	1776662
2021-02-11	56.97	57.32	56.52	56.58	1302987
2021-02-12	56.29	56.71	55.95	56.38	1362226
2021-02-16	56.31	56.43	55.38	55.45	1817305
2021-02-17	55.64	56.02	55.08	55.83	1562817
2021-02-18	55.90	56.87	55.90	56.62	1558675
2021-02-19	56.60	56.69	55.93	55.98	1846996
2021-02-22	55.78	55.97	53.70	54.78	2299577
2021-02-23	55.24	56.16	54.91	55.69	2432694
2021-02-24	55.60	55.73	54.55	54.57	1772828
2021-02-25	54.46	55.17	54.39	55.06	2155218
2021-02-26	55.17	56.12	54.08	54.11	3426347
2021-03-01	54.58	55.76	54.58	54.82	1918100
2021-03-02	54.85	55.20	54.20	54.88	1668313
2021-03-03	54.55	54.79	53.19	53.88	2721305
2021-03-04	54.05	55.02	53.72	53.91	2018022
2021-03-05	54.08	55.67	54.06	55.37	2120050
2021-03-08	55.38	56.54	55.08	56.15	1628098
2021-03-09	56.04	56.77	55.73	56.53	1752319
2021-03-10	57.30	57.83	56.79	57.09	3051374
2021-03-11	56.73	57.58	56.73	56.76	2284258
2021-03-12	57.24	57.83	56.88	57.54	1457182
2021-03-15	57.77	58.74	57.63	58.50	2261168
2021-03-16	58.23	58.96	58.14	58.38	2876352
2021-03-17	58.53	58.56	57.85	57.87	1933986
2021-03-18	57.85	58.23	57.28	58.03	2170357
2021-03-19	58.09	59.03	57.75	58.35	6262980
2021-03-22	58.27	58.94	57.92	58.50	2437068
2021-03-23	58.69	60.69	58.41	60.53	2930563
2021-03-24	60.20	61.16	59.95	60.88	2138965
2021-03-25	61.21	62.21	60.48	61.10	2288535
2021-03-26	60.99	61.10	60.19	60.93	1586401
2021-03-29	60.88	62.18	60.38	61.92	1107667
2021-03-30	61.27	61.82	60.51	61.02	1307567
2021-03-31	61.13	61.36	60.66	61.22	2130346
2021-04-01	61.11	61.30	60.41	61.02	1280553
2021-04-05	61.19	61.90	61.10	61.48	1249186
2021-04-06	61.24	61.73	60.76	61.71	1440441
2021-04-07	61.13	61.87	60.82	61.14	1574458
2021-04-08	61.25	61.37	60.47	60.60	2312969
2021-04-09	60.55	61.03	60.23	60.46	2968190
2021-04-12	60.98	61.46	60.59	60.76	2635238
2021-04-13	60.37	61.80	60.15	61.66	2368036
2021-04-14	61.52	62.23	61.28	62.18	2119928
2021-04-15	62.24	63.41	62.23	63.40	2103084
2021-04-16	63.59	64.11	63.25	64.08	2251131
2021-04-19	64.15	64.27	63.70	64.12	2607136
2021-04-20	64.30	65.79	64.04	65.27	1799763
2021-04-21	65.58	65.74	64.72	64.73	1513699
2021-04-22	64.57	64.97	64.23	64.51	1196794
2021-04-23	64.56	64.75	64.03	64.13	1422538
2021-04-26	64.31	64.31	63.64	63.95	1515484
2021-04-27	63.86	63.94	63.27	63.32	1411502
2021-04-28	63.52	63.70	62.88	63.05	1888634
2021-04-29	62.85	64.02	62.69	63.95	1824995
2021-04-30	64.07	64.45	63.26	64.39	2388525
2021-05-03	64.70	65.62	64.52	65.03	1644276
2021-05-04	65.13	65.27	64.30	65.20	3165712
2021-05-05	65.21	64.29	63.20	63.77	1205161
2021-05-06	64.07	64.47	63.63	64.43	2073798
2021-05-07	64.28	64.92	63.96	63.99	1688206
2021-05-10	64.20	65.25	64.20	64.91	2456393
2021-05-11	65.06	65.40	63.00	63.53	2003904
2021-05-12	63.59	63.77	62.42	62.46	1763439
2021-05-13	62.47	63.99	62.37	63.53	1658614
2021-05-14	63.77	64.33	63.48	63.50	1323925
2021-05-17	63.65	64.08	62.93	62.98	1451752
2021-05-18	62.75	63.53	62.75	63.30	1613760
2021-05-19	63.30	63.44	62.73	63.22	1609555
2021-05-20	63.30	64.29	63.30	63.74	1750606
2021-05-21	63.87	64.32	63.64	64.15	1665044
2021-05-24	64.43	64.57	63.72	63.77	1609240
2021-05-25	63.64	63.70	62.86	63.25	2179722
2021-05-26	63.18	63.39	61.73	62.95	1153961
2021-05-27	63.00	63.10	62.29	62.30	2982436
2021-05-28	62.69	62.94	62.42	62.74	1690364
2021-06-01	62.98	63.04	62.15	62.31	1464923
2021-06-02	62.34	63.04	61.82	62.42	3364436
2021-06-03	61.86	62.98	61.76	62.67	2228359
2021-06-04	62.97	63.01	62.49	62.62	1459445
2021-06-07	62.64	62.92	62.59	62.80	1224025
2021-06-08	62.30	62.52	59.35	60.33	11047343
2021-06-09	60.14	60.71	59.90	59.93	4889099
2021-06-10	59.85	60.50	59.77	60.24	3111446
2021-06-11	60.23	60.73	59.92	60.67	2946160
2021-06-14	60.50	60.85	60.08	60.30	1857030
2021-06-15	60.28	60.70	60.16	60.50	3915761
2021-06-16	60.74	60.78	59.46	59.67	2349313
2021-06-17	59.64	59.95	59.22	59.51	1958958
2021-06-18	59.07	59.14	57.92	58.12	3118302
2021-06-21	58.35	58.69	57.96	58.53	2639685
2021-06-22	58.66	58.88	58.49	58.61	2473848
2021-06-23	58.72	59.04	58.03	58.54	4103125
2021-06-24	58.62	59.59	58.40	59.10	4313462
2021-06-25	58.98	60.19	58.90	60.13	3814481
2021-06-28	60.18	60.56	59.82	60.01	3442752
2021-06-29	59.83	60.10	58.70	58.85	2965789
2021-06-30	58.86	59.36	58.72	59.08	2467401
2021-07-01	59.20	60.31	58.91	60.07	3756024
2021-07-02	60.16	60.16	59.65	59.91	1957030
2021-07-06	59.86	59.95	58.63	59.81	3508739
2021-07-07	59.91	60.33	59.46	60.15	2707513
2021-07-08	59.92	60.35	59.71	60.27	2679770
2021-07-09	60.52	60.71	59.92	60.31	2045229
2021-07-12	59.97	60.43	59.77	60.36	2351837
2021-07-13	60.27	60.55	59.69	60.00	1625659
2021-07-14	60.14	60.73	59.84	60.48	2538216
2021-07-15	60.42	61.58	60.42	61.51	2800686
2021-07-16	61.69	62.37	61.44	62.01	2598138
2021-07-19	61.59	62.40	60.53	61.45	3688563
2021-07-20	61.83	62.65	61.65	61.94	2900570
2021-07-21	62.01	62.23	61.03	61.04	1458012
2021-07-22	60.88	61.49	60.69	61.23	1669989
2021-07-23	61.32	62.10	61.30	62.08	1780237
2021-07-26	61.79	62.16	61.40	61.98	1924581
2021-07-27	62.03	63.40	61.60	63.22	1919742
2021-07-28	63.21	63.28	61.72	62.26	1846911
2021-07-29	62.51	62.82	61.93	62.35	1209775
2021-07-30	62.19	62.90	61.70	61.79	1684959
2021-08-02	62.02	62.82	61.82	62.66	1386457
2021-08-03	62.77	63.71	62.38	63.24	1617295
2021-08-04	62.99	63.29	62.39	62.83	1571524
2021-08-05	62.99	63.27	62.56	63.21	1315862
2021-08-06	63.29	63.72	62.81	63.27	1405313
2021-08-09	63.41	63.57	62.89	63.26	925354
2021-08-10	63.21	63.24	62.75	62.94	808305
2021-08-11	63.16	63.49	62.93	63.19	1456194
2021-08-12	63.17	63.47	62.93	63.00	748580
2021-08-13	63.11	63.63	62.97	63.46	782247
2021-08-16	63.65	64.39	63.49	63.87	1199953
2021-08-17	63.87	64.34	63.62	64.27	1429801
2021-08-18	64.25	64.40	63.40	63.82	1934074
2021-08-19	63.83	64.47	63.63	64.01	2211673
2021-08-20	64.07	64.83	63.56	64.81	2096932
2021-08-23	64.69	64.69	63.98	64.07	2848720
2021-08-24	64.05	64.15	63.27	63.54	2445402
2021-08-25	63.48	63.81	63.14	63.64	1313771
2021-08-26	63.58	63.94	63.26	63.84	1050279
2021-08-27	63.97	64.63	63.88	64.16	1278341
2021-08-30	64.28	64.68	64.11	64.48	968227
2021-08-31	64.38	64.75	63.77	64.13	2048506
2021-09-01	64.19	65.10	64.19	65.05	1206690
2021-09-02	65.15	65.61	65.11	65.61	1377685
2021-09-03	65.48	65.53	64.95	64.96	1156701
2021-09-07	64.78	64.82	63.44	63.52	1316494
2021-09-08	63.51	65.02	63.39	64.72	1308239
2021-09-09	64.69	64.83	64.32	64.44	774584
2021-09-10	64.35	64.49	63.59	63.61	1442416
2021-09-13	64.09	64.16	62.86	63.00	1190145
2021-09-14	63.29	63.52	63.00	63.18	2110747
2021-09-15	62.86	63.49	62.51	62.80	3268537
2021-09-16	62.80	63.18	62.39	62.48	1241075
2021-09-17	62.33	62.62	61.51	61.66	3025991
2021-09-20	61.61	62.25	61.12	61.83	1667184
2021-09-21	62.10	62.28	61.52	61.66	1354116
2021-09-22	61.81	61.88	61.11	61.49	988604
2021-09-23	61.51	61.87	60.59	60.66	1458729
2021-09-24	60.74	61.24	60.65	60.76	968398
2021-09-27	60.85	61.34	59.37	59.46	1696124
2021-09-28	59.42	59.61	58.51	58.86	1441464
2021-09-29	58.88	60.28	58.78	59.85	1118328
2021-09-30	59.93	60.21	59.50	59.73	2140730
2021-10-01	60.25	60.39	59.69	59.73	1468643
2021-10-04	59.62	61.20	59.59	60.87	1573756
2021-10-05	61.00	61.04	60.17	60.37	2333167
2021-10-06	60.23	61.27	59.97	61.22	921482
2021-10-07	61.24	61.70	60.40	60.57	1102919
2021-10-08	60.44	60.51	60.00	60.15	793142
2021-10-11	60.11	60.36	59.21	59.35	1029073
2021-10-12	59.29	59.89	59.19	59.74	1695935
2021-10-13	59.63	60.73	59.53	60.63	1426417
2021-10-14	60.81	61.43	60.63	60.94	1269256
2021-10-15	61.18	61.23	60.09	60.30	1508744
2021-10-18	59.65	59.66	59.10	59.55	2546886
2021-10-19	59.99	60.30	59.62	60.24	867096
2021-10-20	60.52	61.15	60.31	60.79	873915
2021-10-21	60.99	61.05	60.60	60.80	949243
2021-10-22	60.99	61.22	60.82	61.06	655645
2021-10-25	61.06	61.08	60.15	60.25	968244
2021-10-26	60.26	60.86	60.13	60.60	853448
2021-10-27	60.85	60.88	59.67	60.35	1358335
2021-10-28	60.26	61.00	59.90	60.72	1377623
2021-10-29	60.56	61.08	60.12	60.35	1130674
2021-11-01	60.35	60.65	59.98	60.29	1101983
2021-11-02	60.53	60.63	59.89	60.44	977918
2021-11-03	60.39	60.89	59.65	59.72	1474369
2021-11-04	59.77	60.14	59.21	60.02	1640734
2021-11-05	60.18	60.99	60.03	60.52	1275402
2021-11-08	60.51	60.59	59.42	59.57	1361864
2021-11-09	59.73	60.31	59.66	60.07	949348
2021-11-10	60.25	60.95	60.16	60.89	1129100
2021-11-11	60.70	60.87	59.98	60.08	1083974
2021-11-12	60.16	60.35	59.95	60.00	1211465
2021-11-15	60.35	61.18	60.09	61.17	1071046
2021-11-16	61.21	61.30	60.50	60.53	1158534
2021-11-17	60.40	61.06	60.05	60.94	1057769
2021-11-18	60.94	60.96	60.29	60.45	841406
2021-11-19	60.69	60.99	60.43	60.90	1162621
2021-11-22	60.82	61.65	60.43	61.64	1105285
2021-11-23	61.77	61.84	61.10	61.31	772816
2021-11-24	61.28	61.35	60.90	61.04	644730
2021-11-26	60.69	61.05	60.06	60.13	789679
2021-11-29	60.33	61.25	59.90	61.13	1160084
2021-11-30	60.71	60.86	58.81	58.85	3459543
2021-12-01	59.18	60.22	58.98	59.00	1676291
2021-12-02	59.22	60.12	59.22	59.56	1364967
2021-12-03	59.93	60.85	59.36	60.76	1216681
2021-12-06	61.30	62.32	61.04	61.57	1373576
2021-12-07	61.36	62.08	61.10	62.03	1477884
2021-12-08	62.09	62.55	61.62	61.88	727053
2021-12-09	62.05	62.51	61.51	62.15	878138
2021-12-10	62.32	62.83	61.99	62.53	1185710
2021-12-13	62.71	64.14	62.68	63.74	1620976
2021-12-14	63.84	63.99	63.36	63.47	1413820
2021-12-15	63.68	64.99	63.68	64.88	1497947
2021-12-16	64.79	65.65	64.76	65.41	1227896
2021-12-17	64.48	65.41	64.09	64.18	3035547
2021-12-20	63.72	64.69	63.26	64.52	1343438
2021-12-21	64.85	65.12	63.47	63.73	1184186
2021-12-22	63.46	64.15	63.42	63.71	955772
2021-12-23	63.82	64.00	63.44	63.52	876272
2021-12-27	63.50	63.96	63.24	63.91	649218
2021-12-28	64.18	64.54	63.87	64.54	626422
2021-12-29	64.66	65.28	64.50	65.19	985270
2021-12-30	65.39	65.42	64.64	65.10	669962
2021-12-31	65.12	65.33	64.64	65.05	784470
2022-01-03	64.98	65.16	64.00	64.71	1222754
2022-01-04	64.52	65.61	64.52	64.60	1220430
2022-01-05	64.53	65.78	64.53	65.40	1706434
2022-01-06	65.34	65.63	64.40	64.66	1730501
2022-01-07	64.38	65.36	63.98	65.08	1401646
2022-01-10	65.05	65.40	64.58	64.78	1206704
2022-01-11	64.84	64.93	63.47	63.87	1506244
2022-01-12	63.49	64.17	63.30	64.12	1516542
2022-01-13	64.10	64.87	63.98	64.37	2117461
2022-01-14	64.31	64.42	63.45	63.75	2300570
2022-01-18	63.46	63.60	62.20	63.18	1764663
2022-01-19	63.26	64.05	62.93	63.44	1086410
2022-01-20	63.59	64.18	63.27	63.53	1208044
2022-01-21	64.08	64.62	63.60	63.74	1668015
2022-01-24	63.72	64.10	61.19	62.60	2453604
2022-01-25	61.99	63.11	61.79	62.57	2139651
2022-01-26	62.66	63.25	61.92	62.35	1735414
2022-01-27	62.86	63.68	62.55	63.19	1837710
2022-01-28	62.87	63.92	62.60	63.84	2181080
2022-01-31	63.39	64.43	63.15	64.38	1821501
2022-02-01	64.17	64.59	62.84	63.33	1542663
2022-02-02	63.28	64.14	62.95	63.97	2289056
2022-02-03	64.52	65.25	63.96	64.65	3139364
2022-02-04	64.23	65.39	63.98	64.68	1930578
2022-02-07	64.73	65.12	64.18	64.92	1989334
2022-02-08	65.31	65.45	64.66	64.94	1987437
2022-02-09	65.33	65.37	64.48	64.36	1939906
2022-02-10	64.00	64.01	62.28	62.48	1551730
2022-02-11	62.62	63.46	62.43	63.10	2154408
2022-02-14	63.30	63.49	61.83	62.39	1284332
2022-02-15	62.53	62.88	61.69	61.85	1646879
2022-02-16	62.01	62.31	61.45	61.92	1671519
2022-02-17	61.94	62.68	61.35	62.40	1200771
2022-02-18	62.20	62.96	61.90	62.51	1492197
2022-02-22	62.98	63.14	62.16	62.69	2425641
2022-02-23	62.83	62.91	61.94	62.01	1949366
2022-02-24	61.73	62.15	61.16	61.97	2140292
2022-02-25	62.65	64.43	62.39	64.14	2660018
2022-02-28	63.56	64.23	63.30	64.01	2817517
2022-03-01	64.24	64.77	63.14	63.63	1742087
2022-03-02	63.79	64.67	63.40	64.48	1829573
2022-03-03	64.54	65.71	64.54	65.28	1969398
2022-03-04	65.14	67.00	64.96	67.00	1656803
2022-03-07	67.02	67.43	66.47	66.98	2196260
2022-03-08	67.28	67.63	65.89	65.92	2043726
2022-03-09	66.33	66.52	65.12	65.22	2225939
2022-03-10	65.08	66.20	64.81	66.05	2739614
2022-03-11	65.85	66.73	65.71	65.96	1525725
2022-03-14	66.29	66.76	65.63	66.17	2179772
2022-03-15	66.83	67.57	66.27	67.25	2657009
2022-03-16	67.08	67.31	65.37	66.47	2402613
2022-03-17	66.52	67.23	66.20	66.82	2583863
2022-03-18	66.82	67.00	65.98	66.20	5173881
2022-03-21	66.37	67.48	66.25	66.99	1771443
2022-03-22	67.19	67.42	66.79	67.01	2306582
2022-03-23	67.06	68.12	66.65	67.64	2072779
2022-03-24	67.64	68.61	67.62	68.05	2067057
2022-03-25	68.20	69.05	68.11	68.92	1706897
2022-03-28	69.00	69.12	68.13	69.12	1402814
2022-03-29	69.14	69.43	68.58	69.41	1736728
2022-03-30	69.58	69.99	69.18	69.99	1980227
2022-03-31	70.00	70.62	69.66	69.94	2226622
2022-04-01	69.72	71.21	69.52	71.10	1672113
2022-04-04	70.65	70.82	69.66	70.59	1601684
2022-04-05	70.76	71.89	70.48	71.11	1933922
2022-04-06	71.47	73.64	71.17	73.56	3617574
2022-04-07	72.96	73.14	71.80	72.36	3050741
2022-04-08	72.71	72.97	72.11	72.51	1834056
2022-04-11	72.67	73.18	72.03	72.24	1634262
2022-04-12	72.01	73.04	71.65	72.83	1473953
2022-04-13	72.78	73.06	71.84	71.90	1701407
2022-04-14	72.08	72.37	71.54	71.55	2472065
2022-04-18	71.80	72.18	71.19	71.44	1017795
2022-04-19	71.56	72.55	71.55	72.31	1707294
2022-04-20	72.95	73.25	72.44	73.04	1481560
2022-04-21	72.90	73.76	72.57	72.84	1311109
2022-04-22	72.77	72.79	71.63	71.76	1360256
2022-04-25	72.03	72.19	69.91	70.59	2958643
2022-04-26	70.23	71.46	70.23	70.38	1593010
2022-04-27	70.40	71.21	69.89	70.21	1391339
2022-04-28	70.37	71.09	69.76	70.87	2036964
2022-04-29	70.52	70.60	68.55	68.69	2110730
2022-05-02	69.16	69.56	67.22	67.80	2015386
2022-05-03	67.98	69.17	67.39	67.49	2112093
2022-05-04	67.53	69.00	67.48	68.38	2247424
2022-05-05	68.21	68.52	66.99	67.48	1370877
2022-05-06	67.20	68.01	66.92	67.75	2060662
2022-05-09	67.45	69.69	67.19	69.18	2055597
2022-05-10	69.15	70.20	67.66	68.28	1880156
2022-05-11	68.21	69.72	68.15	68.58	1345351
2022-05-12	68.60	69.05	67.71	68.58	2882623
2022-05-13	69.10	69.67	68.44	69.45	2445813
2022-05-16	69.72	69.76	68.82	69.08	1953530
2022-05-17	69.28	69.50	68.26	69.31	1409475
2022-05-18	69.55	69.67	68.74	68.90	1575161
2022-05-19	68.71	69.42	68.15	69.21	1679727
2022-05-20	69.34	69.39	68.20	68.83	2142005
2022-05-23	69.76	69.92	68.73	69.63	1548658
2022-05-24	69.88	71.81	69.59	71.71	1634032
2022-05-25	71.76	71.79	70.26	70.54	2113364
2022-05-26	71.00	71.31	70.56	70.81	1535738
2022-05-27	70.61	71.59	70.46	71.47	1544679
2022-05-31	70.67	71.35	70.13	71.04	3033541
2022-06-01	71.34	71.45	70.44	70.83	1866171
2022-06-02	71.24	71.35	69.72	71.28	1573653
2022-06-03	71.08	71.47	70.93	71.14	1954623
2022-06-06	71.40	71.61	71.06	71.20	1833860
2022-06-07	70.98	71.97	70.72	71.82	1416226
2022-06-08	71.52	71.52	70.18	70.26	1760755
2022-06-09	70.32	70.49	67.83	67.87	2002569
2022-06-10	67.32	68.32	66.99	67.71	2140762
2022-06-13	67.14	67.41	64.42	64.70	1706742
2022-06-14	64.91	65.20	61.84	62.52	2117651
2022-06-15	62.83	63.46	61.77	62.66	2516179
2022-06-16	61.89	61.89	60.70	61.50	1663269
2022-06-17	61.63	61.90	60.38	61.16	2620658
2022-06-21	61.23	62.21	61.19	61.93	2348348
2022-06-22	61.67	63.19	61.67	62.73	1920499
2022-06-23	63.06	64.20	62.97	64.12	1716959
2022-06-24	64.41	65.49	64.16	65.19	2345898
2022-06-27	64.87	66.22	64.74	66.19	1092041
2022-06-28	66.38	67.13	66.20	66.56	1504746
2022-06-29	66.62	66.84	66.28	66.50	1733829
2022-06-30	66.22	68.02	66.07	67.50	2486411
2022-07-01	67.86	69.22	67.37	69.03	2259971
2022-07-05	68.72	69.04	65.18	66.11	1722252
2022-07-06	66.41	67.91	66.19	67.37	1874097
2022-07-07	67.45	67.76	66.34	66.38	2975584
2022-07-08	66.37	66.53	65.87	66.02	2408589
2022-07-11	65.80	66.87	65.60	66.26	1073544
2022-07-12	65.88	66.90	65.65	65.91	2025577
2022-07-13	65.36	66.37	65.36	65.94	1457283
2022-07-14	64.92	65.96	64.78	65.79	2325870
2022-07-15	66.41	66.41	65.25	66.20	1210736
2022-07-18	65.97	66.14	64.75	64.81	1518207
2022-07-19	65.19	65.50	64.89	64.96	1510893
2022-07-20	65.18	65.23	63.85	63.88	1657738
2022-07-21	63.82	64.09	63.64	63.92	2091984
2022-07-22	64.32	65.19	64.07	65.18	1673462
2022-07-25	64.94	65.89	64.82	65.87	959161
2022-07-26	65.98	66.73	65.79	66.68	1035761
2022-07-27	66.38	66.82	66.03	66.71	1265571
2022-07-28	66.85	68.80	66.85	68.53	1754748
2022-07-29	68.45	69.16	68.27	68.73	1498015
2022-08-01	68.53	69.09	68.21	69.03	1890010
2022-08-02	69.53	70.02	68.84	68.90	2290803
2022-08-03	68.66	69.46	67.44	68.88	1312058
2022-08-04	68.85	69.47	68.56	68.61	1031116
2022-08-05	68.50	68.65	67.20	67.61	2037186
2022-08-08	67.83	68.62	67.83	68.21	2003034
2022-08-09	68.51	68.97	68.33	68.69	1774074
2022-08-10	68.98	69.06	68.14	68.76	2096870
2022-08-11	68.67	69.24	68.11	68.68	2056095
2022-08-12	69.18	69.67	69.06	69.67	1710902
2022-08-15	69.71	70.17	69.33	70.11	1001155
2022-08-16	70.02	70.74	69.99	70.26	1662501
2022-08-17	70.18	70.97	70.14	70.42	2007034
2022-08-18	70.44	70.67	70.22	70.52	1878583
2022-08-19	70.44	71.19	70.41	70.94	1612919
2022-08-22	70.69	70.92	69.92	70.08	1599898
2022-08-23	69.96	69.96	68.86	69.35	2022950
2022-08-24	69.48	69.53	68.73	69.34	1680761
2022-08-25	69.41	69.66	68.92	69.64	1795855
2022-08-26	69.84	69.89	68.56	68.76	1521894
2022-08-29	68.50	69.82	67.90	69.44	2393786
2022-08-30	69.27	69.51	67.84	68.11	1288161
2022-08-31	68.17	68.43	67.48	67.54	1580147
2022-09-01	67.54	68.43	67.22	68.10	2427029
2022-09-02	68.00	68.75	66.87	67.14	2647928
2022-09-06	67.27	68.48	67.27	67.37	1976432
2022-09-07	67.85	69.86	67.83	69.72	1533084
2022-09-08	69.54	70.05	69.11	69.51	1201543
2022-09-09	69.66	70.09	69.13	69.85	1214537
2022-09-12	70.00	70.46	69.65	70.23	1723247
2022-09-13	69.71	69.86	67.78	68.04	1268936
2022-09-14	67.87	68.91	67.87	68.69	1491981
2022-09-15	68.36	68.36	66.62	66.64	1822791
2022-09-16	66.57	67.19	66.47	66.84	2778098
2022-09-19	66.64	67.26	66.34	67.20	966628
2022-09-20	66.78	67.00	65.89	66.75	1890567
2022-09-21	67.13	67.79	65.90	65.90	1442593
2022-09-22	65.54	66.21	65.16	65.78	1417525
2022-09-23	65.32	65.58	64.40	65.26	1184258
2022-09-26	65.08	65.18	63.10	63.52	1833801
2022-09-27	64.00	64.00	61.54	61.75	2166149
2022-09-28	62.56	62.78	61.40	62.41	2537290
2022-09-29	62.10	62.27	59.61	59.73	1745673
2022-09-30	60.17	60.34	58.04	58.24	3710251
2022-10-03	59.37	60.46	58.53	59.85	2042316
2022-10-04	59.98	60.89	59.61	60.58	1728638
2022-10-05	59.90	59.90	58.30	58.53	2114327
2022-10-06	58.67	58.67	56.51	56.59	3129024
2022-10-07	56.60	56.67	55.04	55.29	2659629
2022-10-10	55.38	56.28	55.33	55.44	2111674
2022-10-11	55.14	55.97	54.89	55.42	1938609
2022-10-12	55.39	55.39	53.31	53.36	1974146
2022-10-13	52.74	54.92	52.41	54.52	2200718
2022-10-14	55.07	55.38	53.85	54.07	2227233
2022-10-17	54.86	55.98	54.86	55.36	1854475
2022-10-18	56.19	56.77	56.01	56.56	1697356
2022-10-19	55.84	56.23	55.08	55.63	1516562
2022-10-20	55.56	55.56	53.74	53.97	2680511
2022-10-21	54.15	54.93	53.47	54.43	2418368
2022-10-24	54.85	55.43	53.99	54.62	4240467
2022-10-25	54.80	55.91	54.75	55.75	2161020
2022-10-26	56.08	56.42	55.66	55.90	3096424
2022-10-27	56.17	57.57	56.02	56.60	3205971
2022-10-28	56.65	58.08	56.35	57.92	2169947
2022-10-31	57.91	57.91	56.86	57.05	3529390
2022-11-01	57.26	57.57	56.62	57.31	2200901
2022-11-02	57.23	58.54	57.04	56.58	3050270
2022-11-03	56.08	57.33	55.43	56.90	2068614
2022-11-04	57.08	57.72	56.33	57.03	2782515
2022-11-07	57.02	57.19	55.55	56.62	1979785
2022-11-08	57.00	57.40	56.58	56.92	2132543
2022-11-09	56.80	56.92	56.15	56.22	1712052
2022-11-10	57.75	59.37	56.86	59.20	2276227
2022-11-11	58.98	59.19	57.75	58.42	1441985
2022-11-14	58.58	58.65	57.82	57.83	1438512
2022-11-15	58.34	58.84	57.64	58.44	1397709
2022-11-16	58.63	59.76	58.59	59.43	2178102
2022-11-17	58.84	59.04	58.01	58.55	3541319
2022-11-18	59.17	60.46	58.92	60.00	3608109
2022-11-21	60.25	60.63	59.33	60.11	3246863
2022-11-22	60.29	60.66	59.70	60.22	2038957
2022-11-23	60.19	60.89	60.12	60.83	1443345
2022-11-25	61.11	61.43	61.03	61.26	658943
2022-11-28	60.87	61.27	60.30	60.80	1788916
2022-11-29	60.50	60.52	59.64	60.20	1623403
2022-11-30	60.00	61.21	59.70	61.07	3204482
2022-12-01	61.59	62.48	61.31	61.41	2090834
2022-12-02	60.84	61.33	60.20	60.52	1757069
2022-12-05	60.03	60.30	59.72	59.93	1427566
2022-12-06	59.94	61.08	59.83	61.04	1898835
2022-12-07	61.00	61.64	60.69	61.13	2501914
2022-12-08	61.01	62.33	60.67	62.00	2217098
2022-12-09	61.70	62.57	61.66	62.22	2243303
2022-12-12	63.10	63.93	62.33	63.90	2248719
2022-12-13	64.71	65.38	63.42	64.16	2482303
2022-12-14	64.34	64.97	63.31	63.76	1998593
2022-12-15	63.49	63.60	62.66	63.16	3223866
2022-12-16	62.48	62.81	61.23	61.91	2894587
2022-12-19	61.89	62.58	61.25	61.58	1561989
2022-12-20	61.51	62.08	61.09	61.78	1260626
2022-12-21	61.93	62.67	61.88	62.66	1131218
2022-12-22	62.42	62.74	61.30	62.57	1288682
2022-12-23	62.33	63.63	62.33	63.62	1269223
2022-12-27	63.72	64.45	63.59	64.31	1240675
2022-12-28	64.44	64.64	63.50	63.63	938424
2022-12-29	63.73	64.57	63.58	64.18	796888
2022-12-30	64.10	64.24	62.83	63.33	913594
2023-01-03	63.50	63.90	62.44	63.73	1574425
2023-01-04	64.10	65.15	64.06	64.63	1679410
2023-01-05	64.12	64.42	63.09	63.28	1624391
2023-01-06	63.93	64.74	63.76	64.44	1483473
2023-01-09	64.33	65.72	64.22	64.99	1903254
2023-01-10	64.87	65.28	64.37	64.89	1133564
2023-01-11	64.96	65.47	64.83	65.39	1498849
2023-01-12	65.56	65.56	64.30	64.34	1459770
2023-01-13	63.96	64.30	63.49	63.92	1248545
2023-01-17	63.74	64.11	63.03	63.48	2027831
2023-01-18	63.63	63.67	61.16	61.31	1941361
2023-01-19	61.20	61.32	60.44	61.10	2186625
2023-01-20	61.13	62.05	60.35	62.01	1628781
2023-01-23	61.80	62.49	61.48	61.71	1374414
2023-01-24	61.98	62.42	60.95	61.79	1103268
2023-01-25	61.37	62.32	61.06	62.15	2186238
2023-01-26	61.93	62.45	61.79	62.44	1358994
2023-01-27	62.42	63.06	62.08	62.49	1517388
2023-01-30	62.29	63.20	62.25	62.67	2407015
2023-01-31	62.93	63.21	62.03	63.19	2400947
2023-02-01	62.74	63.93	62.71	63.72	2488565
2023-02-02	63.44	64.67	62.35	63.72	4634043
2023-02-03	63.44	63.53	61.52	62.75	2215497
2023-02-06	62.59	63.47	62.35	63.45	3976571
2023-02-07	63.03	63.03	61.72	62.46	2478335
2023-02-08	62.01	62.01	60.60	60.89	2152679
2023-02-09	60.84	61.49	60.40	60.01	2256574
2023-02-10	60.31	61.50	59.99	61.41	1484389
2023-02-13	61.44	61.89	61.32	61.62	1170892
2023-02-14	61.43	61.67	60.88	61.16	1795671
2023-02-15	60.71	61.25	60.27	61.18	1547225
2023-02-16	60.47	61.32	59.95	60.97	943416
2023-02-17	61.14	62.30	60.73	61.97	1699467
2023-02-21	61.46	61.78	61.06	61.16	1243190
2023-02-22	61.39	61.63	60.69	60.81	1292366
2023-02-23	61.08	61.13	60.20	60.24	1946580
2023-02-24	59.79	60.69	59.46	60.42	1319174
2023-02-27	60.65	61.22	59.63	59.70	1357177
2023-02-28	59.48	60.15	58.75	58.97	2734038
2023-03-01	58.56	58.56	57.00	57.78	2680283
2023-03-02	57.81	59.01	57.68	58.89	1666914
2023-03-03	59.14	59.87	58.40	59.84	1542857
2023-03-06	59.88	60.39	59.58	59.88	1304859
2023-03-07	59.63	60.26	58.62	58.93	1206044
2023-03-08	59.21	59.87	59.00	59.76	1437350
2023-03-09	59.98	60.49	58.96	59.13	2091829
2023-03-10	59.30	59.37	57.60	58.08	1796903
2023-03-13	58.16	61.15	58.04	59.54	2540390
2023-03-14	59.91	60.66	59.57	60.12	1921580
2023-03-15	60.10	61.97	59.71	61.66	2280991
2023-03-16	61.53	62.90	61.39	61.92	2416413
2023-03-17	61.74	61.99	60.94	61.34	3536522
2023-03-20	61.46	62.16	61.33	61.89	1616335
2023-03-21	61.75	61.89	58.98	59.95	2262096
2023-03-22	59.66	59.94	58.70	58.71	1787356
2023-03-23	58.55	59.16	57.85	57.96	1583026
2023-03-24	58.19	60.46	58.10	60.43	1566945
2023-03-27	60.63	61.17	59.82	60.04	1384713
2023-03-28	59.83	61.03	59.83	60.43	886921
2023-03-29	60.81	61.18	60.62	61.17	1583637
2023-03-30	61.32	61.57	60.63	61.19	2259415
2023-03-31	61.37	61.55	60.86	61.38	1500580
2023-04-03	60.96	61.73	60.56	61.04	2823935
2023-04-04	61.14	61.39	60.70	60.83	2234722
2023-04-05	61.14	62.51	60.63	62.12	4029161
2023-04-06	62.47	62.92	61.68	62.31	1855847
2023-04-10	61.98	61.98	61.08	61.95	1452065
2023-04-11	61.97	62.17	61.65	61.73	2224153
2023-04-12	61.76	62.04	61.35	61.44	1725665
2023-04-13	61.06	61.85	60.22	61.73	2098826
2023-04-14	61.12	61.50	60.53	60.79	1488006
2023-04-17	61.10	61.40	60.58	61.34	2525952
2023-04-18	61.26	61.36	60.36	60.52	2657706
2023-04-19	60.74	61.78	60.74	61.61	1640226
2023-04-20	61.83	61.85	61.06	61.36	1330061
2023-04-21	61.85	62.01	61.13	61.63	1210943
2023-04-24	61.69	62.37	61.38	62.26	1282420
2023-04-25	62.33	63.03	62.27	62.63	1939938
2023-04-26	62.04	62.58	61.45	61.72	2257815
2023-04-27	62.13	63.01	61.78	62.50	2904338
2023-04-28	62.63	62.88	61.88	62.26	2377863
2023-05-01	62.03	62.85	61.48	61.64	5846867
2023-05-02	61.65	61.71	60.78	61.49	6304377
2023-05-03	61.78	62.31	61.05	60.70	3791699
2023-05-04	60.88	61.50	60.30	61.29	2003864
2023-05-05	61.17	62.03	60.64	61.98	1611538
2023-05-08	61.65	61.95	61.02	61.19	2092083
2023-05-09	60.99	61.33	60.73	61.19	2509947
2023-05-10	61.59	62.11	61.09	61.86	1629036
2023-05-11	61.95	62.15	61.05	61.55	2419246
2023-05-12	62.02	62.38	61.28	61.72	1323792
2023-05-15	61.99	62.02	60.49	60.74	2109815
2023-05-16	60.88	60.97	59.32	59.36	1981559
2023-05-17	59.25	59.41	58.42	58.83	2742045
2023-05-18	58.46	58.94	58.25	58.74	1720407
2023-05-19	59.14	59.31	58.57	58.63	1901282
2023-05-22	58.78	59.34	58.61	58.90	1836884
2023-05-23	58.77	59.52	58.53	58.63	1630649
2023-05-24	58.48	58.80	58.01	58.06	2121573
2023-05-25	58.01	58.05	57.08	57.16	2637096
2023-05-26	56.99	57.11	56.22	57.10	1771942
2023-05-30	57.16	57.62	56.83	56.90	1705906
2023-05-31	57.08	58.20	57.03	57.98	5660239
2023-06-01	58.07	58.16	56.98	57.44	2891004
2023-06-02	56.90	58.74	56.83	58.36	2806787
2023-06-05	58.40	59.28	58.48	58.99	2200009
2023-06-06	60.02	60.17	59.05	59.29	3210805
2023-06-07	59.32	60.60	58.98	60.41	2005771
2023-06-08	59.93	61.20	59.93	60.98	2655030
2023-06-09	61.09	61.15	60.44	60.69	1538054
2023-06-12	60.91	60.98	59.98	60.09	2401057
2023-06-13	59.57	60.07	59.44	59.97	1881402
2023-06-14	60.12	61.09	60.11	60.42	1980313
2023-06-15	60.75	61.22	60.49	61.02	1835523
2023-06-16	61.22	61.59	60.63	60.74	2646062
2023-06-20	60.57	60.92	60.06	60.13	1736847
2023-06-21	59.81	60.50	59.16	60.35	1641889
2023-06-22	60.61	60.76	59.44	59.61	1303625
2023-06-23	59.88	60.01	58.49	58.59	2412765
2023-06-26	58.89	59.67	58.52	59.59	1397778
2023-06-27	59.66	60.14	59.54	59.64	1487240
2023-06-28	59.64	59.69	58.32	58.46	1243851
2023-06-29	57.86	58.82	57.72	58.41	1500113
2023-06-30	58.53	59.05	58.36	58.75	2864061
2023-07-03	58.42	59.84	58.42	59.80	1117977
2023-07-05	59.63	60.78	59.35	60.22	2319927
2023-07-06	59.83	60.21	59.20	60.03	2004337
2023-07-07	59.55	59.89	59.24	59.30	1493487
2023-07-10	59.06	59.26	58.11	58.85	1798444
2023-07-11	58.96	59.71	58.63	59.71	1423387
2023-07-12	59.96	60.99	59.83	60.82	1679326
2023-07-13	60.64	60.87	60.44	60.83	1455684
2023-07-14	60.59	61.06	60.29	60.95	1508721
2023-07-17	60.79	60.95	59.97	60.00	1299086
2023-07-18	60.00	60.47	58.87	59.35	2083942
2023-07-19	59.58	60.71	59.54	60.51	1758062
2023-07-20	60.70	61.80	60.22	61.72	1385724
2023-07-21	61.88	63.02	61.80	62.89	1660070
2023-07-24	63.05	63.41	62.64	62.67	1584725
2023-07-25	62.64	63.25	62.51	63.06	1464184
2023-07-26	62.92	63.76	62.92	63.42	2134369
2023-07-27	63.28	63.39	61.51	61.60	3441812
2023-07-28	62.23	62.23	60.70	61.02	2344223
2023-07-31	61.41	61.64	60.74	61.07	1603708
2023-08-01	61.07	61.33	60.34	60.43	1933180
2023-08-02	60.32	60.66	60.06	59.79	1950734
2023-08-03	59.64	59.76	58.11	58.35	1810394
2023-08-04	58.69	59.15	57.46	57.73	1317674
2023-08-07	57.94	58.14	57.52	57.54	1496404
2023-08-08	57.72	57.99	57.13	57.89	1346278
2023-08-09	57.66	58.31	57.41	57.60	1405351
2023-08-10	57.71	58.21	57.16	57.41	1101614
2023-08-11	57.58	57.86	57.25	57.76	1127810
2023-08-14	57.74	57.74	56.69	56.99	1227091
2023-08-15	56.53	56.71	55.89	55.91	1595349
2023-08-16	56.11	56.76	56.00	56.58	1870840
2023-08-17	56.51	57.17	56.41	56.41	1337620
2023-08-18	56.35	57.11	56.35	56.93	1296256
2023-08-21	56.71	56.93	55.97	56.36	893288
2023-08-22	56.30	56.83	56.11	56.64	1235927
2023-08-23	57.00	57.00	56.40	56.88	1345397
2023-08-24	56.75	57.72	56.62	56.74	1023612
2023-08-25	57.03	57.64	56.76	57.11	1462533
2023-08-28	57.18	57.57	56.62	56.81	1345921
2023-08-29	56.89	57.24	56.61	56.91	1514733
2023-08-30	56.82	57.15	56.39	56.73	1074281
2023-08-31	56.93	57.11	56.00	56.19	1988621
2023-09-01	56.55	56.55	54.83	55.39	2417768
2023-09-05	55.18	55.48	54.31	54.84	2474117
2023-09-06	54.89	55.08	54.51	54.93	1869822
2023-09-07	55.42	56.15	55.32	55.74	2344373
2023-09-08	55.90	56.27	55.60	55.97	1950240
2023-09-11	55.73	56.45	55.68	56.14	1570512
2023-09-12	56.20	56.27	55.83	56.03	1520026
2023-09-13	55.95	57.02	55.95	56.78	1352890
2023-09-14	57.19	57.43	56.93	57.25	2014398
2023-09-15	57.19	57.61	56.91	57.21	3474154
2023-09-18	57.23	57.45	56.80	57.01	2551085
2023-09-19	57.00	57.30	56.74	56.81	3248564
2023-09-20	57.07	57.63	56.53	56.84	4067960
2023-09-21	56.81	57.02	56.17	56.51	2670040
2023-09-22	56.24	56.65	56.03	56.37	2580841
2023-09-25	56.03	56.16	55.32	55.94	1695111
2023-09-26	55.48	55.91	53.91	54.00	2182801
2023-09-27	53.88	54.28	53.24	53.35	2240533
2023-09-28	53.66	53.70	52.58	52.70	2471811
2023-09-29	53.22	53.66	52.81	53.11	2807406
2023-10-02	52.86	52.86	50.13	50.57	4085664
2023-10-03	50.13	52.05	49.87	51.87	4346801
2023-10-04	52.09	52.42	51.13	52.28	2805395
2023-10-05	52.64	52.85	51.69	51.81	4882686
2023-10-06	51.07	53.15	50.70	53.04	4374820
2023-10-09	53.02	53.45	52.57	53.35	2430438
2023-10-10	53.45	53.86	53.16	53.54	3019907
2023-10-11	53.77	54.29	53.22	54.18	2110181
2023-10-12	54.02	54.39	53.24	53.46	2619748
2023-10-13	53.76	54.07	53.40	54.02	1916827
2023-10-16	54.04	54.58	53.57	54.29	2377931
2023-10-17	54.02	54.53	53.91	54.29	1536771
2023-10-18	54.29	54.35	53.50	53.95	2747976
2023-10-19	53.82	54.24	53.48	53.51	1800637
2023-10-20	53.64	53.81	52.78	52.91	4017469
2023-10-23	52.35	53.34	52.12	52.61	2796003
2023-10-24	53.14	53.76	52.99	53.64	3971937
2023-10-25	53.43	54.51	53.38	54.45	4649449
2023-10-26	54.46	55.73	54.04	55.18	5237073
2023-10-27	55.04	55.30	54.21	54.27	3007185
2023-10-30	54.28	54.85	53.53	54.09	2833690
2023-10-31	54.34	54.51	53.64	54.34	2582297
2023-11-01	54.46	55.07	53.79	54.24	2481187
2023-11-02	54.16	55.90	54.13	55.51	2053602
2023-11-03	56.39	56.44	55.71	55.74	2426906
2023-11-06	55.70	55.98	55.04	55.07	2378295
2023-11-07	55.06	55.28	54.52	55.26	3038586
2023-11-08	55.05	55.47	54.27	55.40	4098115
2023-11-09	55.41	55.79	54.70	54.74	2691145
2023-11-10	55.11	55.90	54.97	55.60	2755622
2023-11-13	55.54	55.67	54.99	55.31	3264982
2023-11-14	56.58	57.28	56.38	57.25	2470340
2023-11-15	57.10	58.01	56.88	57.08	2037984
2023-11-16	57.65	57.90	57.11	57.50	3112638
2023-11-17	57.87	57.87	57.14	57.40	2110659
2023-11-20	57.21	57.25	56.35	57.14	1958318
2023-11-21	57.26	57.31	56.46	56.83	2274151
2023-11-22	57.02	57.22	56.62	57.07	2233639
2023-11-24	57.29	57.59	56.96	57.59	858234
2023-11-27	57.57	57.57	57.02	57.33	2950264
2023-11-28	57.30	58.12	57.18	57.44	2457972
2023-11-29	57.53	57.85	56.67	56.75	2296949
2023-11-30	56.87	57.00	56.22	56.76	3234670
2023-12-01	56.71	58.42	56.62	58.40	3880113
2023-12-04	58.02	58.74	57.84	58.33	1843689
2023-12-05	58.43	58.43	57.22	57.33	2511472
2023-12-06	57.49	57.98	57.34	57.83	2280914
2023-12-07	57.85	58.18	57.37	57.94	2082376
2023-12-08	57.87	58.27	57.41	58.15	2281686
2023-12-11	57.95	58.40	57.66	58.08	2559107
2023-12-12	58.21	58.21	57.51	57.97	2640640
2023-12-13	58.04	59.91	57.50	59.91	2646313
2023-12-14	60.30	60.36	58.74	58.96	3043747
2023-12-15	58.27	58.56	57.50	57.98	4149255
2023-12-18	58.34	58.47	57.87	58.10	3406652
2023-12-19	58.25	58.34	57.75	58.04	2055557
2023-12-20	57.88	58.02	57.07	57.10	2005224
2023-12-21	57.06	57.52	56.54	56.91	2022631
2023-12-22	57.23	57.84	57.08	57.23	1602203
2023-12-26	57.20	57.68	57.08	57.50	1067194
2023-12-27	57.28	57.57	57.03	57.46	1847922
2023-12-28	57.20	58.02	57.20	58.00	2828526
2023-12-29	57.93	58.29	57.75	58.07	1538869
2024-01-02	57.84	59.29	57.78	59.21	2188051
2024-01-03	59.31	59.49	58.89	59.29	1908004
2024-01-04	59.35	59.90	59.04	59.38	1829593
2024-01-05	59.27	59.80	59.02	59.34	1675097
2024-01-08	59.08	59.60	58.91	59.57	1934830
2024-01-09	59.31	59.53	58.95	59.37	1213319
2024-01-10	59.22	59.83	59.20	59.50	1412915
2024-01-11	59.25	59.29	57.40	57.68	2718373
2024-01-12	58.13	58.38	57.88	58.10	2787424
2024-01-16	58.23	58.63	57.81	58.07	2759450
2024-01-17	57.77	58.50	56.86	57.18	2353064
2024-01-18	56.83	56.84	56.14	56.34	3001087
2024-01-19	56.54	56.58	55.96	56.44	1950853
2024-01-22	56.46	57.02	56.25	56.59	3195929
2024-01-23	56.58	56.94	56.37	56.81	2350873
2024-01-24	57.22	57.25	55.53	55.61	2136141
2024-01-25	56.20	56.52	55.71	56.46	2436201
2024-01-26	56.66	56.78	56.22	56.39	1865832
2024-01-29	56.36	57.24	56.03	57.13	1546644
2024-01-30	57.04	57.61	56.59	57.28	1916124
2024-01-31	57.89	58.09	56.95	57.16	2891901
2024-02-01	57.25	58.95	56.72	58.84	4020942
2024-02-02	58.72	58.79	57.34	57.77	3221124
2024-02-05	57.04	57.15	56.48	56.58	2323043
2024-02-06	56.34	56.78	56.27	56.47	2505597
2024-02-07	56.75	56.77	56.23	56.41	1907703
2024-02-08	56.16	56.34	55.71	55.76	2128060
2024-02-09	55.73	56.11	55.60	56.08	1604884
2024-02-12	56.17	56.97	56.01	56.95	1706315
2024-02-13	56.76	56.92	55.10	56.14	2487267
2024-02-14	56.13	56.58	55.82	56.42	1833923
2024-02-15	56.69	57.52	56.69	57.22	1900399
2024-02-16	57.00	57.50	56.73	57.27	2081473
2024-02-20	57.36	58.01	56.92	57.03	3457470
2024-02-21	57.31	57.82	56.94	57.73	2883923
2024-02-22	57.13	57.34	56.69	57.14	1762437
2024-02-23	57.30	57.96	57.09	57.70	2084759
2024-02-26	57.44	57.44	56.31	56.60	2207254
2024-02-27	56.91	57.38	56.54	57.33	1815768
2024-02-28	57.29	57.71	56.96	57.02	2614232
2024-02-29	57.31	57.79	57.09	57.37	3940644
2024-03-01	57.37	58.21	56.75	58.14	4294064
2024-03-04	57.69	59.01	57.69	58.97	2857829
2024-03-05	59.27	60.24	59.01	59.30	3849025
2024-03-06	59.75	60.54	59.51	60.30	2809834
2024-03-07	60.75	60.87	59.88	60.08	2298063
2024-03-08	60.33	60.49	59.74	60.26	1959683
2024-03-11	60.31	60.79	59.82	60.47	1596097
2024-03-12	60.06	60.34	59.18	59.42	2015462
2024-03-13	59.68	59.98	58.70	58.80	3042771
2024-03-14	58.42	58.74	57.75	58.29	3025457
2024-03-15	57.92	58.60	57.78	57.82	4804003
2024-03-18	57.80	58.51	57.75	58.30	3269101
2024-03-19	58.49	58.92	58.08	58.41	2297576
2024-03-20	58.30	58.98	58.10	58.53	2252370
2024-03-21	58.55	59.26	58.40	58.89	3123129
2024-03-22	59.33	59.35	58.83	58.97	2726724
2024-03-25	59.08	59.26	58.36	58.61	1845947
2024-03-26	58.63	58.84	58.10	58.25	2277477
2024-03-27	58.63	59.96	58.61	59.92	3561399
2024-03-28	59.95	60.39	59.73	60.34	2363553
2024-04-01	60.39	60.42	59.72	59.98	1619118
2024-04-02	59.97	60.77	59.88	60.19	2343173
2024-04-03	60.17	60.28	59.31	59.32	2166831
2024-04-04	59.25	59.53	58.38	59.27	4842961
2024-04-05	58.77	59.03	58.35	58.65	2713179
2024-04-08	58.74	59.40	58.61	59.09	2154710
2024-04-09	59.36	59.51	58.85	59.24	1927018
2024-04-10	58.20	58.58	57.73	58.14	2466241
2024-04-11	58.44	58.48	57.64	57.88	1425115
2024-04-12	57.89	58.25	57.40	57.66	1361135
2024-04-15	57.96	58.12	57.16	57.61	2248717
2024-04-16	57.42	57.62	56.61	56.89	2046158
2024-04-17	57.33	58.33	57.17	58.25	2023328
2024-04-18	58.39	58.60	57.82	58.48	2283152
2024-04-19	58.68	59.68	58.68	59.55	1743911
2024-04-22	59.29	60.34	59.09	60.00	3424840
2024-04-23	59.80	60.45	59.75	59.95	3175361
2024-04-24	59.48	60.41	59.24	60.28	5468397
2024-04-25	60.92	60.92	59.03	60.48	5007155
2024-04-26	60.65	60.65	59.32	59.34	2386366
2024-04-29	59.68	60.21	59.46	60.20	4512875
2024-04-30	59.81	60.97	59.49	60.61	3496697
2024-05-01	60.48	61.19	60.16	60.84	3489792
2024-05-02	61.14	61.44	60.80	61.27	1539643
2024-05-03	61.66	61.91	60.83	61.56	1543322
2024-05-06	61.74	61.74	61.14	61.61	1910227
2024-05-07	62.02	62.29	61.61	62.22	2509517
2024-05-08	62.22	62.84	61.84	62.74	2227555
2024-05-09	62.74	63.38	62.50	63.23	1788848
2024-05-10	63.46	63.70	62.82	62.93	2002070
2024-05-13	63.06	63.55	62.84	62.40	1898718
2024-05-14	62.75	62.87	61.93	62.39	1362907
2024-05-15	62.98	63.45	62.77	62.99	1746580
2024-05-16	63.00	63.36	62.87	63.15	1369557
2024-05-17	63.25	63.28	62.76	63.24	1639925
2024-05-20	63.41	63.50	62.54	62.75	1539625
2024-05-21	62.70	63.23	62.49	62.61	1804636
2024-05-22	62.27	62.69	61.72	61.84	1967082
2024-05-23	61.48	61.72	60.75	60.87	2479524
2024-05-24	60.93	61.45	60.70	61.43	2134398
2024-05-28	61.37	61.97	61.10	61.24	2028312
2024-05-29	60.91	60.91	60.41	60.46	2743524
2024-05-30	60.79	61.40	60.67	61.33	1890388
2024-05-31	61.60	63.02	61.51	62.93	3483571
2024-06-03	62.93	63.44	62.55	62.64	2244437
2024-06-04	62.51	63.09	62.25	62.88	1264118
2024-06-05	62.64	62.68	61.83	61.98	1247741
2024-06-06	61.75	62.16	61.21	61.36	1335505
2024-06-07	60.77	61.03	60.57	60.63	1383412
2024-06-10	60.55	60.90	60.25	60.50	2299291
2024-06-11	60.09	60.57	59.79	60.39	2412256
2024-06-12	61.05	61.08	59.46	59.81	2958737
2024-06-13	59.72	60.39	59.38	59.75	5760824
2024-06-14	59.44	60.09	59.11	59.65	3655873
2024-06-17	59.15	59.69	58.88	59.28	1912318
2024-06-18	59.11	59.58	58.67	58.94	3496874
2024-06-20	58.91	59.55	58.54	59.48	2893351
2024-06-21	59.60	60.13	59.46	59.55	4705568
2024-06-24	59.53	60.96	59.53	60.77	1802363
2024-06-25	60.69	60.83	59.12	59.15	1950374
2024-06-26	58.82	59.70	58.61	59.61	1535108
2024-06-27	59.68	60.05	59.36	59.96	1513484
2024-06-28	60.14	60.14	59.13	59.53	3123929
2024-07-01	59.82	60.05	58.67	58.80	2324062
2024-07-02	58.84	59.20	58.57	58.97	1766156
2024-07-03	58.89	59.50	58.78	58.87	898215
2024-07-05	59.02	59.34	58.72	58.93	1561093
2024-07-08	58.94	59.22	58.50	58.70	1980935
2024-07-09	58.63	59.21	58.50	58.86	1730581
2024-07-10	59.16	59.23	58.62	59.19	1920815
2024-07-11	59.56	60.81	59.45	60.66	1740763
2024-07-12	60.89	61.72	60.60	61.19	1878128
2024-07-15	60.72	60.92	60.03	60.31	1757989
2024-07-16	60.66	61.28	60.28	61.28	1897503
2024-07-17	61.46	62.89	61.32	62.13	1864077
2024-07-18	61.76	62.72	61.56	61.60	1579102
2024-07-19	61.99	61.99	60.84	61.34	1817629
2024-07-22	61.53	61.65	61.25	61.44	2040276
2024-07-23	61.55	61.78	61.26	61.40	1488901
2024-07-24	61.93	62.57	61.42	62.47	2311179
2024-07-25	63.49	64.28	62.33	63.21	2846663
2024-07-26	63.46	63.63	62.77	62.96	1609165
2024-07-29	63.03	63.91	62.73	63.66	3074299
2024-07-30	63.59	65.14	63.43	65.11	2399103
2024-07-31	65.14	65.17	64.59	64.80	1569976
2024-08-01	65.11	66.47	64.47	65.86	3400472
2024-08-02	66.27	67.77	65.48	66.12	5154181
2024-08-05	66.25	66.76	64.42	64.50	2244279
2024-08-06	64.58	65.60	64.28	64.90	1788659
2024-08-07	65.03	65.90	64.66	65.56	1984542
2024-08-08	64.97	65.72	64.89	65.21	1410848
2024-08-09	65.28	65.49	64.21	65.40	1343871
2024-08-12	65.33	65.89	65.24	65.78	1902777
2024-08-13	65.96	66.19	65.58	66.05	1689436
2024-08-14	65.88	66.56	65.69	66.32	1410194
2024-08-15	65.85	66.36	65.57	65.96	1925579
2024-08-16	66.10	66.90	65.92	66.45	2009840
2024-08-19	66.40	66.73	66.40	66.53	1354325
2024-08-20	66.70	67.10	66.47	66.73	1310807
2024-08-21	66.73	67.21	66.61	67.00	1035510
2024-08-22	66.93	67.33	66.87	67.26	1003870
2024-08-23	67.42	67.46	67.00	67.12	2165966
2024-08-26	67.39	67.97	67.32	67.71	1249061
2024-08-27	67.55	67.67	67.28	67.45	1915849
2024-08-28	67.75	68.08	67.36	67.41	1675900
2024-08-29	67.42	67.69	66.86	67.67	1624962
2024-08-30	67.78	68.07	67.41	67.86	1826692
2024-09-03	67.94	69.10	67.77	68.68	2004607
2024-09-04	68.97	69.57	68.71	69.16	1603299
2024-09-05	69.64	69.66	67.63	68.31	4366482
2024-09-06	68.49	68.78	67.96	68.01	1748115
2024-09-09	68.00	69.24	67.85	69.12	2466333
2024-09-10	69.18	69.70	69.09	69.51	2632410
2024-09-11	69.32	69.39	68.60	69.23	2272757
2024-09-12	69.23	69.59	68.94	69.31	1714019
2024-09-13	69.41	70.12	69.32	70.09	1304671
2024-09-16	70.48	70.64	70.09	70.48	4142242
2024-09-17	70.27	70.74	70.20	70.26	2166480
2024-09-18	70.21	70.53	69.35	70.00	1506225
2024-09-19	69.54	69.68	68.83	69.23	2268857
2024-09-20	69.36	69.96	69.15	69.84	4018857
2024-09-23	70.26	70.53	69.73	70.29	2406525
2024-09-24	69.70	70.95	69.70	70.08	2502996
2024-09-25	70.40	70.48	69.36	69.83	1828952
2024-09-26	69.62	70.40	69.53	69.95	1467060
2024-09-27	70.05	71.02	70.05	70.43	1508730
2024-09-30	70.81	70.81	70.10	70.63	2546630
2024-10-01	70.59	71.48	70.30	71.05	1993340
2024-10-02	70.45	71.31	70.31	71.25	3910937
2024-10-03	71.22	71.57	70.89	71.14	1284152
2024-10-04	70.55	71.30	70.08	71.22	2218453
2024-10-07	71.09	71.09	69.67	69.77	3017319
2024-10-08	70.31	70.43	69.88	69.97	1591624
2024-10-09	69.79	70.23	69.36	69.62	1364780
2024-10-10	69.71	70.07	68.96	69.14	1487818
2024-10-11	69.39	69.66	68.99	69.34	2277603
2024-10-14	69.47	69.99	69.27	69.87	1329632
2024-10-15	70.49	71.21	70.18	70.30	1648051
2024-10-16	70.35	71.32	70.27	71.17	1738986
2024-10-17	70.99	71.30	70.78	71.01	1344810
2024-10-18	71.01	71.53	70.69	71.29	1706878
2024-10-21	71.33	71.51	70.88	71.17	982091
2024-10-22	70.97	71.09	70.51	71.03	1307147
2024-10-23	71.02	72.12	70.95	72.10	2296538
2024-10-24	72.30	72.40	71.62	71.77	1236934
2024-10-25	72.10	72.24	70.72	70.76	1475606
2024-10-28	71.35	71.43	71.03	71.16	1271974
2024-10-29	70.56	70.68	69.47	69.52	1729290
2024-10-30	69.98	70.13	69.48	70.11	1966519
2024-10-31	70.13	70.52	69.09	69.61	2128446
2024-11-01	69.81	69.94	68.08	68.30	2807363
2024-11-04	68.46	68.58	67.54	68.39	3611167
2024-11-05	68.58	69.12	68.24	69.11	1519976
2024-11-06	69.01	69.10	67.56	67.86	2929768
2024-11-07	67.91	68.05	65.09	66.36	5889148
2024-11-08	66.84	67.90	66.65	67.25	2759884
2024-11-11	67.25	68.83	67.20	68.60	1981686
2024-11-12	68.41	68.72	67.86	67.59	1982497
2024-11-13	67.99	68.11	67.18	67.69	2203712
2024-11-14	67.87	68.07	67.20	67.41	1911811
2024-11-15	67.20	68.30	67.20	68.23	2677401
2024-11-18	68.21	69.02	68.00	68.50	2284248
2024-11-19	68.23	68.68	67.71	68.57	2688279
2024-11-20	68.41	68.89	68.37	68.52	2111260
2024-11-21	68.74	69.26	68.27	69.21	1512432
2024-11-22	69.36	69.72	69.20	69.52	1310999
2024-11-25	69.65	70.18	69.11	69.67	2644264
2024-11-26	69.82	70.49	69.45	70.45	2265732
2024-11-27	70.86	71.35	70.36	70.49	1763393
2024-11-29	70.45	70.62	69.59	69.71	1354050
2024-12-02	69.69	69.91	68.34	68.40	1406685
2024-12-03	68.94	69.07	68.24	68.25	1939185
2024-12-04	68.20	68.31	67.14	67.50	2913344
2024-12-05	67.41	68.05	67.28	67.38	3651961
2024-12-06	67.53	67.55	66.68	67.17	3485140
2024-12-09	67.17	67.79	66.70	67.65	2827292
2024-12-10	67.65	67.97	66.45	67.66	2626492
2024-12-11	67.71	67.92	66.63	66.82	2187187
2024-12-12	67.20	67.54	66.68	67.03	1706016
2024-12-13	67.03	67.88	66.84	67.32	1946568
2024-12-16	67.37	67.56	66.08	66.70	5059581
2024-12-17	66.31	67.71	66.24	67.04	2998175
2024-12-18	66.94	67.15	65.82	65.85	2044723
2024-12-19	65.66	66.42	65.47	65.76	2152309
2024-12-20	65.85	66.82	65.65	66.61	3507761
2024-12-23	66.32	66.69	66.03	66.67	1334653
2024-12-24	66.47	66.83	66.44	66.82	800714
2024-12-26	66.68	67.13	66.54	66.95	867630
2024-12-27	66.61	67.48	66.60	67.06	889096
2024-12-30	66.82	66.82	66.10	66.63	1678675
2024-12-31	66.84	67.11	66.22	66.65	1086627
2025-01-02	67.27	67.46	66.38	66.53	1297354
2025-01-03	66.47	66.93	66.34	66.61	1267130
2025-01-06	66.42	66.59	65.27	65.42	1009721
2025-01-07	65.40	66.24	65.37	65.71	1579504
2025-01-08	65.43	66.41	65.34	66.30	1323872
2025-01-10	65.99	66.48	64.97	65.09	2559603
2025-01-13	65.23	65.23	63.97	64.99	2182965
2025-01-14	64.94	65.90	64.41	65.56	1741550
2025-01-15	66.59	66.83	65.80	66.61	2119699
2025-01-16	66.49	68.02	66.45	68.02	1983212
2025-01-17	67.84	68.68	67.61	68.08	1922928
2025-01-21	68.65	68.94	68.20	68.30	1786001
2025-01-22	67.95	68.08	66.42	66.60	2536910
2025-01-23	66.53	66.88	65.10	65.86	3509580
2025-01-24	65.71	66.26	65.55	65.82	2215732
2025-01-27	66.56	67.56	65.47	67.19	3877128
2025-01-28	67.10	67.13	65.35	65.61	3195400
2025-01-29	65.76	66.29	65.71	65.77	2044043
2025-01-30	66.51	66.51	65.51	66.20	2674116
2025-01-31	66.21	66.51	65.83	66.00	1812426
2025-02-03	65.70	66.71	65.17	66.48	2454287
2025-02-04	65.97	66.31	65.50	66.18	1733403
2025-02-05	66.77	67.42	66.38	67.12	2700854
2025-02-06	67.35	68.33	66.53	68.33	3448904
2025-02-07	68.01	68.74	67.04	68.70	2904259
2025-02-10	68.31	69.18	68.03	69.18	2224699
2025-02-11	69.00	69.48	68.23	69.45	2434961
2025-02-12	68.69	69.68	68.35	69.55	2119536
2025-02-13	69.76	70.03	69.41	69.28	1864689
2025-02-14	69.57	69.78	68.74	68.81	2237111
2025-02-18	68.96	69.89	68.91	69.54	2278905
2025-02-19	69.54	70.24	69.46	70.15	1378925
2025-02-20	70.50	71.00	70.07	70.70	2145260
2025-02-21	70.57	71.94	70.57	71.49	2150651
2025-02-24	71.46	72.48	71.16	72.12	2043335
2025-02-25	72.36	73.37	72.01	73.08	2722229
2025-02-26	72.65	73.36	72.57	73.20	2869069
2025-02-27	72.57	73.35	72.26	72.34	2635494
2025-02-28	72.92	73.34	72.04	73.05	3228110
2025-03-03	72.71	74.19	72.68	74.06	2409219
2025-03-04	74.44	75.06	72.82	72.87	2573771
2025-03-05	72.27	73.05	71.95	72.38	2031930
2025-03-06	72.32	72.49	71.28	71.64	2224702
2025-03-07	71.71	73.46	71.50	73.08	3049627
2025-03-10	73.37	74.88	73.00	74.01	2952290
2025-03-11	73.80	74.23	72.05	72.08	3398209
2025-03-12	71.50	72.02	70.94	71.18	2365045
2025-03-13	71.51	72.04	71.06	71.88	1609947
2025-03-14	71.61	72.89	71.51	72.77	1801785
2025-03-17	73.00	73.84	72.71	73.26	1785983
2025-03-18	72.78	73.63	72.70	73.50	1837251
2025-03-19	73.31	73.99	73.05	73.71	2270121
2025-03-20	73.86	73.90	73.20	73.69	1896874
2025-03-21	73.85	74.31	73.02	73.50	4949665
2025-03-24	73.45	74.13	73.09	73.14	3677849
2025-03-25	73.00	73.31	71.49	72.04	2271307
2025-03-26	72.21	73.52	72.05	73.31	1700523
2025-03-27	73.54	73.75	73.03	73.15	1624364
2025-03-28	73.78	74.73	73.02	74.18	2717819
2025-03-31	74.47	75.52	74.35	75.11	3304735
2025-04-01	74.90	75.30	74.31	75.14	2314446
2025-04-02	75.20	75.45	74.47	74.66	2172166
2025-04-03	75.67	76.45	74.67	75.51	3543317
2025-04-04	76.38	76.38	72.39	72.69	4395193
2025-04-07	71.66	72.91	70.50	70.94	4384738
2025-04-08	71.79	72.46	69.45	70.19	2986803
2025-04-09	69.75	71.94	68.15	71.13	4262295
2025-04-10	71.13	72.20	70.02	71.55	2777170
2025-04-11	71.47	72.29	69.70	71.82	3467122
2025-04-14	72.00	73.75	71.60	73.53	2175098
2025-04-15	73.67	73.98	72.68	72.71	2686000
2025-04-16	73.29	73.43	71.86	72.17	1811099
2025-04-17	72.62	73.96	72.27	72.91	2186695
2025-04-21	72.74	73.09	71.47	72.10	3544071
2025-04-22	72.64	73.83	72.47	73.70	3842807
2025-04-23	73.72	73.82	72.46	73.50	4695207
2025-04-24	73.64	75.50	73.46	74.14	5981923
2025-04-25	74.61	74.61	72.07	72.18	3216563
2025-04-28	72.24	72.67	71.81	72.51	2647701
2025-04-29	72.35	73.79	72.06	73.63	4362467
2025-04-30	74.04	74.20	72.42	73.65	3799541
2025-05-01	73.50	73.99	72.85	72.97	2643290
2025-05-02	73.24	73.53	72.31	72.91	1771940
2025-05-05	72.65	73.29	72.25	73.04	1871119
2025-05-06	72.92	74.18	72.70	73.37	2958277
2025-05-07	73.28	74.41	73.21	73.95	2798563
2025-05-08	73.65	73.95	72.45	72.06	1961765
2025-05-09	72.32	72.35	71.25	72.28	2475722

Explore More About CMS

Coins representing dividend payouts and trends

CMS Dividend History

Discover CMS Energy Corp'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

CMS Stock Split History

Discover CMS Energy Corp'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

CMS Historical Prices

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

Web Analytics