CPB Historical Prices

Summary

Key Stock Metrics

40.26

(February 14, 2024)

52-Week Low

52.81

(September 10, 2024)

52-Week High

67.89

(July 6, 2016)

All-Time High

41.64

(December 24, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-03-19	22.63	22.63	22.00	22.00	913400
1993-03-22	21.75	21.94	21.56	21.69	215600
1993-03-23	21.56	21.69	21.44	21.56	578800
1993-03-24	21.50	21.69	21.44	21.50	391400
1993-03-25	21.63	22.19	21.63	21.88	366400
1993-03-26	22.13	22.13	21.69	21.69	398400
1993-03-29	21.94	22.38	21.81	22.06	278400
1993-03-30	22.00	22.25	22.00	22.13	251200
1993-03-31	22.25	22.38	22.19	22.19	359400
1993-04-01	22.19	22.31	21.94	22.06	221800
1993-04-02	22.00	22.19	21.56	21.81	367000
1993-04-05	21.81	21.88	21.25	21.25	366200
1993-04-06	21.25	21.38	20.69	20.88	470600
1993-04-07	21.00	21.00	19.69	19.69	1120200
1993-04-08	19.81	19.94	19.63	19.88	2191000
1993-04-12	20.38	20.44	19.94	20.00	489200
1993-04-13	20.13	20.31	19.81	20.19	637000
1993-04-14	20.19	20.25	19.88	19.88	277800
1993-04-15	19.88	19.88	19.31	19.38	862400
1993-04-16	19.56	19.63	19.44	19.63	608800
1993-04-19	19.69	19.81	19.25	19.38	402400
1993-04-20	19.38	19.50	19.19	19.19	390600
1993-04-21	19.38	20.00	19.31	19.81	482200
1993-04-22	19.88	19.88	18.63	18.75	575400
1993-04-23	18.69	19.00	18.56	18.75	944600
1993-04-26	18.69	18.88	18.63	18.75	420400
1993-04-27	18.63	19.31	18.56	19.25	423000
1993-04-28	19.38	19.38	19.13	19.19	211600
1993-04-29	19.06	19.06	18.75	19.00	774200
1993-04-30	19.00	19.31	19.00	19.31	664800
1993-05-03	19.19	19.19	18.81	18.94	479800
1993-05-04	18.94	19.13	18.81	19.06	757600
1993-05-05	19.63	20.00	19.56	19.94	986600
1993-05-06	19.94	20.19	19.88	19.88	961000
1993-05-07	19.94	20.13	19.94	20.06	395400
1993-05-10	20.06	20.25	20.00	20.00	476000
1993-05-11	19.94	20.13	19.81	20.13	565800
1993-05-12	20.19	20.19	19.88	19.94	411600
1993-05-13	19.88	19.94	19.81	19.88	338400
1993-05-14	19.81	20.13	19.81	20.06	213600
1993-05-17	20.06	20.13	20.00	20.06	279600
1993-05-18	20.25	20.31	20.06	20.25	345400
1993-05-19	20.50	21.19	20.25	21.19	675000
1993-05-20	21.13	21.25	20.63	20.63	700000
1993-05-21	20.69	20.69	20.38	20.63	733400
1993-05-24	20.63	20.63	20.31	20.38	321400
1993-05-25	20.31	20.44	20.19	20.19	277600
1993-05-26	20.25	20.31	20.13	20.25	339200
1993-05-27	20.25	20.50	20.13	20.25	457800
1993-05-28	20.19	20.19	19.88	19.94	349800
1993-06-01	20.06	20.38	19.94	20.31	414400
1993-06-02	20.38	20.38	20.00	20.00	485400
1993-06-03	19.94	19.94	19.69	19.75	265800
1993-06-04	19.81	19.81	19.56	19.69	313400
1993-06-07	19.69	19.75	19.19	19.19	583000
1993-06-08	19.25	19.38	19.06	19.38	562200
1993-06-09	19.50	19.69	19.44	19.63	408200
1993-06-10	19.63	19.63	19.31	19.31	362800
1993-06-11	19.38	19.63	19.38	19.56	352800
1993-06-14	19.63	19.81	19.56	19.81	241800
1993-06-15	19.69	19.81	19.50	19.63	184400
1993-06-16	19.63	19.63	19.31	19.56	406200
1993-06-17	19.63	19.81	19.56	19.75	284800
1993-06-18	19.75	19.94	19.63	19.63	619000
1993-06-21	19.75	19.88	19.56	19.81	391600
1993-06-22	19.81	19.88	19.63	19.69	222800
1993-06-23	19.69	19.94	19.56	19.56	343000
1993-06-24	19.56	19.69	19.50	19.63	317400
1993-06-25	19.69	19.94	19.63	19.69	337000
1993-06-28	19.81	19.88	19.50	19.50	308000
1993-06-29	19.56	19.63	19.50	19.50	362600
1993-06-30	19.63	19.88	19.50	19.63	581200
1993-07-01	19.50	19.56	19.25	19.56	296000
1993-07-02	19.56	19.56	19.38	19.38	231800
1993-07-06	19.38	19.56	19.19	19.19	355400
1993-07-07	19.25	19.44	19.25	19.25	153600
1993-07-08	19.19	19.75	19.13	19.69	461400
1993-07-09	19.44	19.69	19.31	19.63	177800
1993-07-12	19.63	19.88	19.56	19.81	162200
1993-07-13	19.69	19.88	19.63	19.81	200400
1993-07-14	19.88	20.00	19.75	19.81	308600
1993-07-15	19.81	19.81	19.56	19.63	292600
1993-07-16	19.63	19.69	19.56	19.69	359400
1993-07-19	19.75	19.94	19.75	19.81	537600
1993-07-20	19.69	19.81	19.44	19.50	307800
1993-07-21	19.50	19.75	19.50	19.63	265200
1993-07-22	19.75	19.81	19.63	19.75	277400
1993-07-23	19.13	19.19	18.38	18.44	1117600
1993-07-26	18.50	18.75	18.38	18.44	629800
1993-07-27	18.38	18.50	17.69	17.81	1083200
1993-07-28	17.81	17.81	17.63	17.75	655400
1993-07-29	17.94	18.25	17.81	18.06	584600
1993-07-30	18.13	18.13	17.81	17.94	388600
1993-08-02	17.88	18.06	17.81	17.88	329800
1993-08-03	17.88	18.06	17.88	17.94	255800
1993-08-04	17.94	18.06	17.88	17.88	295400
1993-08-05	17.94	18.06	17.94	18.00	312000
1993-08-06	17.88	18.06	17.88	18.00	240600
1993-08-09	18.00	18.00	17.69	17.81	2017600
1993-08-10	17.69	18.06	17.63	17.69	1311400
1993-08-11	17.81	18.31	17.81	18.25	582000
1993-08-12	18.13	18.31	17.94	18.00	275600
1993-08-13	18.06	18.13	17.94	18.06	222800
1993-08-16	18.06	18.81	18.06	18.56	597800
1993-08-17	18.50	19.19	18.50	19.00	389600
1993-08-18	19.25	19.88	19.13	19.81	812400
1993-08-19	19.88	19.88	19.56	19.56	480000
1993-08-20	19.50	19.50	18.69	19.13	758000
1993-08-23	19.19	19.19	19.00	19.13	315600
1993-08-24	19.19	19.38	19.13	19.25	512400
1993-08-25	19.50	19.50	19.38	19.38	327200
1993-08-26	19.38	19.38	19.06	19.19	310800
1993-08-27	19.19	19.38	19.00	19.38	302800
1993-08-30	19.44	19.69	19.38	19.63	220400
1993-08-31	19.69	19.75	19.56	19.75	338600
1993-09-01	19.69	19.81	19.50	19.56	641000
1993-09-02	19.56	19.56	19.31	19.44	215400
1993-09-03	19.44	19.56	19.31	19.56	236000
1993-09-07	19.25	19.31	18.94	19.06	436800
1993-09-08	19.13	19.44	19.00	19.19	460600
1993-09-09	19.38	19.63	19.25	19.25	410400
1993-09-10	19.25	19.56	19.25	19.50	248600
1993-09-13	19.50	19.81	19.50	19.56	296600
1993-09-14	19.31	19.44	19.25	19.38	203400
1993-09-15	19.25	19.38	18.81	19.25	507600
1993-09-16	19.38	19.44	19.31	19.31	258800
1993-09-17	19.00	19.19	18.94	19.00	1323400
1993-09-20	19.00	19.06	18.56	18.56	246400
1993-09-21	18.69	18.69	18.13	18.44	245200
1993-09-22	18.63	18.88	18.56	18.88	352600
1993-09-23	18.88	19.13	18.81	19.00	544000
1993-09-24	19.00	19.13	19.00	19.00	172800
1993-09-27	19.06	19.25	19.00	19.13	350800
1993-09-28	19.19	19.19	18.94	19.13	298600
1993-09-29	19.00	19.25	19.00	19.19	566800
1993-09-30	19.19	19.38	19.19	19.25	416600
1993-10-01	19.19	19.25	19.06	19.25	333800
1993-10-04	19.19	19.19	18.94	19.06	321400
1993-10-05	19.19	19.19	18.88	19.13	363200
1993-10-06	19.13	19.13	18.50	18.81	427800
1993-10-07	18.94	19.00	18.63	18.63	248200
1993-10-08	18.69	18.75	18.38	18.69	268800
1993-10-11	18.69	19.00	18.63	18.88	172000
1993-10-12	18.88	19.00	18.75	19.00	315000
1993-10-13	19.00	19.56	19.00	19.50	521800
1993-10-14	19.56	20.25	19.50	20.06	944200
1993-10-15	20.50	21.44	20.44	21.19	1100600
1993-10-18	21.19	21.38	21.00	21.00	575200
1993-10-19	20.94	20.94	20.56	20.69	342600
1993-10-20	20.56	20.56	20.31	20.44	356400
1993-10-21	20.50	20.63	20.44	20.63	180200
1993-10-22	20.63	20.63	20.19	20.19	176000
1993-10-25	20.06	20.69	20.06	20.69	353200
1993-10-26	20.25	20.81	20.19	20.75	487800
1993-10-27	20.69	21.19	20.69	21.19	332000
1993-10-28	21.19	21.25	21.13	21.19	412400
1993-10-29	21.06	21.06	20.81	20.81	308400
1993-11-01	20.81	20.81	20.38	20.56	487800
1993-11-02	20.50	20.50	20.25	20.50	232000
1993-11-03	20.38	20.63	20.13	20.25	204000
1993-11-04	20.19	20.19	20.00	20.06	198600
1993-11-05	20.00	20.31	20.00	20.25	212200
1993-11-08	20.19	20.44	20.06	20.31	213400
1993-11-09	20.31	20.38	20.06	20.25	232600
1993-11-10	20.31	20.44	20.13	20.31	395400
1993-11-11	20.38	20.69	20.38	20.56	319600
1993-11-12	20.63	20.75	20.50	20.50	309000
1993-11-15	20.63	20.63	20.31	20.38	219000
1993-11-16	20.44	20.63	20.38	20.63	186200
1993-11-17	20.69	20.94	20.63	20.88	289200
1993-11-18	20.88	20.88	20.56	20.88	444800
1993-11-19	20.88	21.38	20.75	21.38	546000
1993-11-22	21.31	21.38	21.06	21.25	675800
1993-11-23	21.25	21.31	20.75	20.75	371400
1993-11-24	20.81	21.06	20.56	20.94	302000
1993-11-26	21.06	21.19	21.06	21.13	73000
1993-11-29	21.19	21.25	20.94	21.13	275800
1993-11-30	21.19	21.25	20.94	21.25	585200
1993-12-01	21.38	21.38	20.69	20.81	372200
1993-12-02	21.06	21.13	20.88	21.13	277200
1993-12-03	21.13	21.13	20.94	21.06	240200
1993-12-06	21.06	21.25	21.00	21.19	230600
1993-12-07	21.19	21.63	21.06	21.50	460800
1993-12-08	21.56	21.56	21.25	21.31	234400
1993-12-09	21.50	21.63	20.88	20.94	383800
1993-12-10	21.13	21.44	20.88	21.44	342200
1993-12-13	21.44	21.44	21.00	21.19	243200
1993-12-14	21.19	21.31	20.88	20.94	246000
1993-12-15	20.88	21.00	20.81	20.94	348800
1993-12-16	21.19	21.31	21.06	21.25	341800
1993-12-17	21.25	21.25	21.06	21.06	663800
1993-12-20	21.13	21.25	21.06	21.13	416000
1993-12-21	21.13	21.31	21.00	21.19	392200
1993-12-22	21.19	21.25	21.06	21.25	471600
1993-12-23	21.13	21.25	21.00	21.00	508800
1993-12-27	21.00	21.06	20.94	21.06	206400
1993-12-28	20.94	21.06	20.88	20.94	173600
1993-12-29	20.81	20.88	20.69	20.81	167800
1993-12-30	20.75	20.81	20.69	20.75	262000
1993-12-31	20.69	20.94	20.50	20.50	360400
1994-01-03	20.31	20.38	20.00	20.00	459800
1994-01-04	20.00	20.00	19.81	20.00	339600
1994-01-05	20.06	20.25	19.81	20.25	566400
1994-01-06	20.25	20.31	20.06	20.06	468600
1994-01-07	20.06	20.56	20.06	20.56	232400
1994-01-10	20.56	20.75	20.31	20.75	334200
1994-01-11	20.69	20.69	20.56	20.69	187000
1994-01-12	20.75	20.75	20.44	20.63	536200
1994-01-13	20.50	20.50	19.88	20.00	247000
1994-01-14	20.00	20.13	19.94	20.13	234600
1994-01-17	20.19	20.19	19.81	19.81	161200
1994-01-18	19.88	20.06	19.69	19.88	290800
1994-01-19	20.00	20.00	19.69	19.81	201200
1994-01-20	19.69	20.00	19.63	19.94	302200
1994-01-21	19.81	19.81	19.50	19.50	682200
1994-01-24	19.44	19.50	19.13	19.31	269400
1994-01-25	19.31	19.50	19.13	19.44	459400
1994-01-26	19.50	19.75	19.38	19.69	174200
1994-01-27	19.81	19.81	19.69	19.75	243000
1994-01-28	19.75	19.75	19.19	19.44	337600
1994-01-31	19.56	19.69	19.25	19.38	366000
1994-02-01	19.44	19.44	19.25	19.25	156400
1994-02-02	19.38	19.56	19.06	19.19	358600
1994-02-03	19.13	19.19	18.81	19.06	332800
1994-02-04	19.06	19.06	18.88	18.88	550800
1994-02-07	18.88	19.00	18.81	18.88	336400
1994-02-08	19.00	19.00	18.88	18.88	262000
1994-02-09	18.88	18.94	18.56	18.69	514200
1994-02-10	18.81	18.88	18.81	18.81	324800
1994-02-11	18.94	19.56	18.81	19.56	395400
1994-02-14	19.44	19.44	19.31	19.38	502000
1994-02-15	19.44	19.94	19.38	19.94	585200
1994-02-16	19.94	20.50	19.94	20.38	584000
1994-02-17	20.38	20.38	19.94	20.13	423400
1994-02-18	20.13	20.25	19.88	20.00	329800
1994-02-22	20.00	20.63	19.94	20.56	554000
1994-02-23	20.63	20.63	20.31	20.38	477200
1994-02-24	20.44	20.44	20.13	20.31	414400
1994-02-25	20.44	20.56	20.31	20.44	649600
1994-02-28	20.63	21.06	20.56	21.06	573400
1994-03-01	20.88	20.88	20.31	20.38	778600
1994-03-02	20.31	20.69	20.31	20.69	440000
1994-03-03	20.63	20.69	20.06	20.19	477800
1994-03-04	20.25	20.25	19.94	20.00	770600
1994-03-07	20.06	20.06	19.81	19.81	157400
1994-03-08	19.69	19.81	19.69	19.81	237200
1994-03-09	19.88	20.19	19.81	20.19	295600
1994-03-10	20.25	20.25	19.88	20.13	237000
1994-03-11	20.13	20.31	19.94	20.31	268600
1994-03-14	20.31	20.81	20.25	20.38	346600
1994-03-15	20.31	20.38	20.06	20.06	186600
1994-03-16	19.94	19.94	19.81	19.88	289800
1994-03-17	19.94	20.25	19.81	20.13	267200
1994-03-18	20.25	20.31	19.88	20.25	1127800
1994-03-21	20.13	20.19	19.94	19.94	316800
1994-03-22	20.00	20.38	19.94	20.00	328200
1994-03-23	19.94	20.00	19.69	19.69	552600
1994-03-24	19.50	19.56	19.19	19.25	710400
1994-03-25	19.25	19.44	19.13	19.13	916800
1994-03-28	19.25	20.13	19.19	20.00	509000
1994-03-29	19.81	20.13	19.81	20.06	302400
1994-03-30	19.81	20.06	19.75	20.00	515000
1994-03-31	19.81	19.94	19.19	19.94	604600
1994-04-04	19.44	19.69	19.25	19.31	282600
1994-04-05	19.31	19.50	19.31	19.38	339000
1994-04-06	19.31	19.63	19.28	19.50	309800
1994-04-07	19.44	19.88	19.44	19.75	316400
1994-04-08	19.63	19.88	19.44	19.88	393000
1994-04-11	19.88	20.19	19.81	20.19	348000
1994-04-12	20.19	20.31	20.00	20.00	294000
1994-04-13	20.00	20.19	19.88	20.19	170800
1994-04-14	20.19	20.25	20.00	20.06	219600
1994-04-15	20.00	20.13	19.88	19.88	346400
1994-04-18	19.88	19.88	19.50	19.50	191600
1994-04-19	19.50	20.13	19.31	19.94	372200
1994-04-20	19.81	19.88	19.50	19.88	411800
1994-04-21	19.94	20.19	19.88	20.00	264400
1994-04-22	20.13	20.13	19.81	20.00	230400
1994-04-25	19.88	20.00	19.75	19.94	357600
1994-04-26	19.94	20.00	19.75	20.00	281400
1994-04-28	19.88	19.88	19.44	19.44	304600
1994-04-29	19.50	19.94	19.44	19.63	430000
1994-05-02	19.50	19.50	19.13	19.19	326000
1994-05-03	19.44	19.69	19.25	19.69	489800
1994-05-04	19.69	19.69	19.00	19.00	415600
1994-05-05	18.50	18.69	18.38	18.69	1075200
1994-05-06	18.75	19.13	18.69	19.13	711400
1994-05-09	19.00	19.06	18.63	18.69	162400
1994-05-10	18.88	19.13	18.75	19.00	281400
1994-05-11	18.50	18.81	18.50	18.69	433200
1994-05-12	18.81	18.94	18.56	18.63	300600
1994-05-13	18.69	18.69	18.44	18.63	222600
1994-05-16	18.63	18.88	18.56	18.75	210200
1994-05-17	18.63	19.25	18.63	19.13	203800
1994-05-18	18.88	18.94	18.38	18.75	1345000
1994-05-19	18.75	18.75	18.56	18.63	310000
1994-05-20	18.69	18.69	18.38	18.38	529000
1994-05-23	19.38	19.38	18.81	18.81	1032000
1994-05-24	18.81	18.81	18.56	18.75	514800
1994-05-25	18.69	18.69	18.44	18.63	395400
1994-05-26	18.50	18.81	18.50	18.75	566200
1994-05-27	18.69	18.69	18.50	18.56	244000
1994-05-31	18.50	18.69	18.44	18.44	190400
1994-06-01	18.38	18.56	18.13	18.50	538400
1994-06-02	18.56	18.75	18.50	18.69	268400
1994-06-03	18.69	19.25	18.50	19.25	442200
1994-06-06	19.31	19.31	18.75	18.75	388800
1994-06-07	18.75	19.00	18.56	18.88	265200
1994-06-08	18.94	19.06	18.50	18.69	515600
1994-06-09	18.69	18.75	18.50	18.69	474600
1994-06-10	18.69	18.69	18.50	18.50	297000
1994-06-13	18.50	18.56	18.38	18.38	319000
1994-06-14	18.50	18.56	18.44	18.50	432000
1994-06-15	18.50	18.50	18.25	18.25	259000
1994-06-16	18.25	18.38	18.19	18.38	410000
1994-06-17	18.44	18.63	18.31	18.31	1010400
1994-06-20	18.25	18.44	18.19	18.19	865000
1994-06-21	18.38	18.44	18.13	18.25	347000
1994-06-22	18.25	18.25	18.00	18.06	508200
1994-06-23	18.00	18.06	17.69	17.88	626800
1994-06-24	18.00	18.00	17.19	17.25	1125600
1994-06-27	17.19	17.63	17.13	17.38	688600
1994-06-28	17.50	17.63	17.38	17.44	470000
1994-06-29	17.44	17.63	17.44	17.44	1276400
1994-06-30	17.38	17.50	17.19	17.19	1173000
1994-07-01	17.25	17.38	17.19	17.38	466800
1994-07-05	17.75	17.88	17.69	17.75	493200
1994-07-06	17.63	18.00	17.63	17.69	435400
1994-07-07	17.75	17.94	17.69	17.75	359000
1994-07-08	17.63	17.94	17.63	17.88	585000
1994-07-11	18.00	18.00	17.75	17.81	365600
1994-07-12	17.81	17.88	17.75	17.75	305600
1994-07-13	17.81	17.94	17.75	17.75	386000
1994-07-14	17.81	18.00	17.75	17.94	238200
1994-07-15	17.94	18.00	17.81	17.88	312600
1994-07-18	17.94	18.13	17.88	18.06	360000
1994-07-19	17.94	18.50	17.94	18.31	747800
1994-07-20	18.44	18.44	18.38	18.38	335600
1994-07-21	18.44	18.50	18.38	18.50	431200
1994-07-22	18.44	18.50	18.38	18.38	326800
1994-07-25	18.38	18.50	18.38	18.50	315200
1994-07-26	18.44	18.69	18.44	18.69	264800
1994-07-27	18.63	18.63	18.38	18.50	533000
1994-07-28	18.50	18.75	18.50	18.56	230600
1994-07-29	18.56	18.81	18.50	18.50	298400
1994-08-01	18.56	18.88	18.50	18.81	168600
1994-08-02	19.00	19.13	18.88	18.88	487200
1994-08-03	18.75	18.88	18.75	18.81	185000
1994-08-04	18.81	18.88	18.75	18.81	184800
1994-08-05	18.69	18.75	18.63	18.63	143400
1994-08-08	18.75	18.75	18.50	18.75	155000
1994-08-09	18.63	18.81	18.50	18.75	291400
1994-08-10	18.88	19.00	18.63	18.88	357200
1994-08-11	19.00	19.00	18.81	19.00	386800
1994-08-12	19.00	19.75	18.88	19.56	951200
1994-08-15	19.69	19.69	19.38	19.50	935400
1994-08-16	19.44	19.56	19.25	19.50	487800
1994-08-17	19.63	19.75	19.56	19.63	631400
1994-08-18	19.50	19.88	19.31	19.69	766600
1994-08-19	19.81	19.88	19.63	19.88	633400
1994-08-22	19.81	19.94	19.81	19.88	232400
1994-08-23	19.81	20.19	19.81	19.88	484400
1994-08-24	19.69	19.88	19.56	19.81	280000
1994-08-25	19.69	19.81	19.63	19.63	308800
1994-08-26	19.88	20.00	19.81	19.88	259600
1994-08-29	19.94	20.00	19.50	19.56	360600
1994-08-30	19.56	19.56	19.13	19.38	340600
1994-08-31	19.31	19.38	19.19	19.38	350400
1994-09-01	19.44	19.44	19.06	19.38	219800
1994-09-02	19.44	19.44	19.19	19.25	193400
1994-09-06	19.25	19.38	19.13	19.31	134400
1994-09-07	19.31	19.94	19.19	19.81	989800
1994-09-08	19.94	19.94	19.44	19.44	279800
1994-09-09	19.38	19.38	19.13	19.25	539000
1994-09-12	19.38	19.38	19.13	19.13	379600
1994-09-13	19.19	19.31	19.13	19.25	345200
1994-09-14	19.25	19.38	19.13	19.38	198400
1994-09-15	19.25	19.44	19.25	19.38	292800
1994-09-16	19.31	19.38	19.13	19.13	825200
1994-09-19	19.25	19.31	19.19	19.19	306400
1994-09-20	19.25	19.25	19.06	19.19	310600
1994-09-21	19.13	19.44	19.13	19.25	422200
1994-09-22	19.13	19.44	19.13	19.25	298200
1994-09-23	19.25	19.31	18.94	19.13	353400
1994-09-26	19.19	19.31	19.06	19.31	136600
1994-09-27	19.38	19.38	19.06	19.13	836400
1994-09-28	19.25	19.81	19.19	19.81	422800
1994-09-29	19.75	19.88	19.75	19.75	494800
1994-09-30	19.75	19.94	19.69	19.75	623800
1994-10-03	19.69	19.88	19.69	19.81	273800
1994-10-04	19.75	19.81	19.13	19.25	443800
1994-10-05	19.19	19.25	19.00	19.06	356800
1994-10-06	19.19	19.31	19.06	19.13	259600
1994-10-07	19.13	19.50	19.13	19.50	276800
1994-10-10	19.56	19.63	19.38	19.44	181200
1994-10-11	19.38	19.88	19.38	19.81	299800
1994-10-12	19.81	19.88	19.69	19.81	255400
1994-10-13	19.94	20.00	19.63	19.69	267400
1994-10-14	19.56	19.75	19.44	19.75	194200
1994-10-17	19.81	20.19	19.75	20.13	276400
1994-10-18	20.00	20.00	19.94	19.94	250400
1994-10-19	20.06	20.38	19.88	20.31	416200
1994-10-20	20.25	20.31	20.19	20.31	248600
1994-10-21	20.31	20.31	20.25	20.25	186600
1994-10-24	20.25	20.44	20.25	20.31	293600
1994-10-25	20.25	20.56	20.19	20.50	314200
1994-10-26	20.56	20.56	20.44	20.44	202800
1994-10-27	20.50	20.50	20.19	20.19	331000
1994-10-28	20.31	20.63	20.31	20.56	606400
1994-10-31	20.69	20.69	20.56	20.63	525400
1994-11-01	20.56	20.63	20.50	20.56	347600
1994-11-02	20.50	20.75	20.44	20.56	445400
1994-11-03	20.63	20.88	20.63	20.81	376600
1994-11-04	20.94	20.94	20.56	20.56	520200
1994-11-07	20.50	20.56	20.31	20.50	602000
1994-11-08	20.63	21.19	20.44	21.19	782600
1994-11-09	21.19	21.19	20.63	21.06	1094000
1994-11-10	21.19	21.38	20.94	21.06	503200
1994-11-11	20.94	21.44	20.94	21.44	529600
1994-11-14	21.50	21.94	21.44	21.94	633400
1994-11-15	21.88	22.13	21.69	21.69	1287200
1994-11-16	21.69	22.13	21.69	22.13	606600
1994-11-17	22.19	22.88	22.00	22.75	1020400
1994-11-18	23.00	23.00	22.81	22.81	962200
1994-11-21	22.75	22.81	22.25	22.44	722200
1994-11-22	22.25	22.31	21.94	21.94	461600
1994-11-23	21.81	22.00	21.75	21.94	810000
1994-11-25	21.88	21.94	21.81	21.88	148000
1994-11-28	21.69	22.13	21.69	21.88	564400
1994-11-29	21.69	21.81	21.38	21.38	642000
1994-11-30	21.63	21.69	21.44	21.50	704200
1994-12-01	21.44	21.50	21.06	21.13	580200
1994-12-02	21.00	21.22	20.88	21.00	455000
1994-12-05	21.19	21.31	20.88	20.88	490600
1994-12-06	20.81	21.19	20.63	21.06	411600
1994-12-07	20.94	21.25	20.94	21.19	343600
1994-12-08	21.06	21.50	21.06	21.25	612400
1994-12-09	21.19	21.31	21.13	21.25	535800
1994-12-12	21.19	21.38	21.19	21.25	512600
1994-12-13	21.25	21.38	21.19	21.25	762200
1994-12-14	21.25	21.81	21.22	21.81	656400
1994-12-15	21.63	21.69	21.38	21.38	630600
1994-12-16	21.63	21.94	21.44	21.69	1690200
1994-12-19	21.56	22.00	21.56	22.00	330600
1994-12-20	21.94	22.38	21.88	22.25	288000
1994-12-21	22.13	22.38	22.06	22.13	382400
1994-12-22	22.25	22.50	22.00	22.00	935400
1994-12-23	22.13	22.25	21.94	22.00	198600
1994-12-27	22.00	22.25	21.94	22.25	511600
1994-12-28	22.13	22.25	22.13	22.25	1137400
1994-12-29	22.38	22.44	22.19	22.19	239800
1994-12-30	22.19	22.19	22.00	22.00	426400
1995-01-03	21.88	22.31	21.88	22.13	583800
1995-01-04	22.00	22.13	22.00	22.13	409600
1995-01-05	22.13	22.19	21.94	22.06	473400
1995-01-06	22.00	22.06	21.75	21.75	366600
1995-01-09	21.75	21.94	21.69	21.69	720200
1995-01-10	21.63	21.69	21.38	21.50	687800
1995-01-11	21.44	21.50	21.25	21.31	354600
1995-01-12	21.19	21.31	21.19	21.25	250800
1995-01-13	21.38	21.56	21.31	21.56	305800
1995-01-16	21.44	21.56	21.19	21.19	347400
1995-01-17	21.06	21.50	21.00	21.44	467800
1995-01-18	21.38	21.44	20.94	21.25	444200
1995-01-19	21.13	21.19	21.00	21.06	230400
1995-01-20	21.06	21.06	20.56	20.63	314200
1995-01-23	20.50	20.81	20.50	20.81	266000
1995-01-24	20.81	20.94	20.69	20.75	216600
1995-01-25	20.63	21.13	20.56	20.94	395000
1995-01-26	20.81	21.13	20.69	21.00	256800
1995-01-27	21.06	21.25	20.88	21.19	309800
1995-01-30	21.25	21.38	21.19	21.31	387200
1995-01-31	21.31	21.81	21.31	21.63	510200
1995-02-01	21.63	21.81	21.19	21.31	492000
1995-02-02	21.38	21.56	21.19	21.38	348200
1995-02-03	21.75	21.81	21.56	21.75	311800
1995-02-06	21.81	22.19	21.81	22.19	452400
1995-02-07	22.13	22.44	22.06	22.44	412400
1995-02-08	22.44	22.50	22.38	22.44	318000
1995-02-09	22.38	22.44	22.25	22.38	665000
1995-02-10	22.50	22.50	22.31	22.44	437000
1995-02-13	22.50	22.56	22.31	22.38	465000
1995-02-14	22.44	22.50	22.19	22.50	311800
1995-02-15	22.38	22.44	22.25	22.31	673200
1995-02-16	22.31	22.31	22.00	22.19	282400
1995-02-17	22.31	22.56	22.25	22.56	448200
1995-02-21	22.25	22.63	22.25	22.63	424200
1995-02-22	22.56	22.84	22.56	22.75	462600
1995-02-23	22.81	22.88	22.69	22.81	402600
1995-02-24	22.75	23.19	22.75	23.06	732800
1995-02-27	23.06	23.13	22.69	22.69	303800
1995-02-28	22.81	22.88	22.69	22.69	326200
1995-03-01	22.75	23.00	22.63	22.81	465400
1995-03-02	22.81	23.00	22.81	22.94	270000
1995-03-03	22.88	23.19	22.88	23.06	316400
1995-03-06	23.00	23.25	22.81	23.19	474000
1995-03-07	23.19	23.19	22.50	22.81	460000
1995-03-08	22.94	23.19	22.81	23.13	301200
1995-03-09	23.13	23.19	22.75	22.75	328800
1995-03-10	22.88	23.38	22.81	23.25	387400
1995-03-13	23.31	23.50	23.19	23.31	335000
1995-03-14	23.38	24.44	23.38	24.44	896800
1995-03-15	24.19	24.19	23.81	24.06	614600
1995-03-16	24.19	24.94	24.19	24.81	518600
1995-03-17	24.94	25.38	24.94	25.25	1565400
1995-03-20	25.19	25.31	24.94	25.06	513200
1995-03-21	24.94	24.94	24.63	24.81	697000
1995-03-22	24.69	24.75	24.56	24.75	515200
1995-03-23	24.50	24.63	24.25	24.25	1190000
1995-03-24	24.38	24.94	24.25	24.81	782400
1995-03-27	24.94	25.19	24.88	25.19	398800
1995-03-28	25.13	25.25	24.94	25.00	339600
1995-03-29	24.88	25.31	24.81	25.00	705600
1995-03-30	24.81	25.00	24.81	24.88	473800
1995-03-31	24.63	24.63	24.19	24.19	419000
1995-04-03	24.00	24.00	23.88	23.94	489000
1995-04-04	24.06	24.06	23.88	24.00	474600
1995-04-05	23.94	23.94	23.50	23.81	546800
1995-04-06	23.81	23.88	23.69	23.69	469200
1995-04-07	23.81	23.88	23.63	23.88	517200
1995-04-10	23.75	24.25	23.63	24.13	212600
1995-04-11	24.25	24.38	24.19	24.25	588600
1995-04-12	24.25	24.44	24.25	24.44	262000
1995-04-13	24.56	24.81	24.50	24.81	377000
1995-04-17	24.88	24.88	24.31	24.50	460800
1995-04-18	24.56	24.56	24.19	24.25	370000
1995-04-19	24.38	24.88	24.25	24.75	592200
1995-04-20	24.75	25.00	24.63	24.88	375000
1995-04-21	24.88	25.00	24.63	24.88	500800
1995-04-24	24.94	25.50	24.88	25.44	411600
1995-04-25	25.13	25.31	24.81	25.19	352600
1995-04-26	25.19	25.38	25.00	25.31	170800
1995-04-27	25.13	25.44	25.06	25.44	281600
1995-04-28	25.44	25.63	25.00	25.63	522000
1995-05-01	25.50	25.50	25.00	25.00	792400
1995-05-02	25.06	25.13	24.88	25.06	480800
1995-05-03	25.13	25.38	25.13	25.38	345400
1995-05-04	25.50	25.50	25.13	25.19	591600
1995-05-05	25.25	25.25	24.81	24.81	508200
1995-05-08	24.75	25.25	24.75	25.19	215200
1995-05-09	25.19	25.19	24.94	25.06	366800
1995-05-10	25.00	25.00	24.75	24.88	179200
1995-05-11	24.94	24.94	24.63	24.88	243400
1995-05-12	24.75	25.00	24.75	25.00	239800
1995-05-15	25.00	25.06	24.69	24.75	214000
1995-05-16	24.81	24.88	24.44	24.44	223000
1995-05-17	24.38	24.44	23.69	23.88	913000
1995-05-18	23.75	23.81	23.63	23.69	666000
1995-05-19	23.69	23.75	23.38	23.50	684200
1995-05-22	23.63	24.13	23.50	24.13	492000
1995-05-23	24.19	24.31	23.81	24.00	337600
1995-05-24	24.00	24.00	23.88	23.94	555200
1995-05-25	23.81	23.94	23.75	23.81	395000
1995-05-26	23.75	23.88	23.50	23.69	291200
1995-05-30	23.75	23.88	23.56	23.63	404800
1995-05-31	23.75	24.56	23.69	24.56	548000
1995-06-01	24.50	24.50	24.13	24.19	567600
1995-06-02	24.19	24.31	23.94	24.00	471600
1995-06-05	24.00	24.13	23.81	24.13	474200
1995-06-06	24.19	24.38	24.19	24.31	352000
1995-06-07	24.19	24.19	24.00	24.19	178000
1995-06-08	24.13	24.25	24.00	24.00	153200
1995-06-09	23.94	23.94	23.50	23.50	374000
1995-06-12	23.56	23.75	23.50	23.75	346600
1995-06-13	23.75	24.00	23.69	23.94	350000
1995-06-14	24.00	24.19	23.94	24.19	426600
1995-06-15	24.13	24.19	24.00	24.06	201600
1995-06-16	24.19	24.56	24.13	24.50	1058000
1995-06-19	24.63	24.69	24.56	24.56	325000
1995-06-20	24.63	24.75	24.50	24.63	350200
1995-06-21	24.63	24.63	24.50	24.56	199600
1995-06-22	24.56	24.69	24.50	24.63	576200
1995-06-23	24.63	24.69	24.38	24.44	495200
1995-06-26	24.44	24.56	24.44	24.44	331600
1995-06-27	24.44	24.81	24.44	24.50	236800
1995-06-28	24.56	24.94	24.50	24.69	292800
1995-06-29	24.75	24.75	24.50	24.50	281400
1995-06-30	24.63	24.75	24.50	24.50	251000
1995-07-03	24.50	24.63	24.44	24.56	127200
1995-07-05	24.44	24.56	24.25	24.31	223000
1995-07-06	24.44	24.75	24.38	24.75	525400
1995-07-07	24.69	24.69	23.81	23.81	499000
1995-07-10	23.81	23.81	22.81	23.00	863600
1995-07-11	23.06	23.63	23.00	23.63	700200
1995-07-12	23.50	23.94	23.50	23.88	474800
1995-07-13	23.75	23.81	23.63	23.69	481600
1995-07-14	23.44	23.50	23.25	23.44	308000
1995-07-17	23.38	23.81	23.38	23.75	351400
1995-07-18	23.63	23.63	23.38	23.50	230800
1995-07-19	23.56	23.69	23.13	23.31	438200
1995-07-20	23.38	23.50	23.25	23.38	239400
1995-07-21	23.38	23.41	23.06	23.31	426400
1995-07-24	23.25	23.44	23.25	23.31	244400
1995-07-25	23.31	23.75	23.25	23.63	287800
1995-07-26	23.69	24.25	23.50	24.13	706200
1995-07-27	24.19	24.31	23.75	23.81	244400
1995-07-28	23.69	23.75	23.38	23.38	415800
1995-07-31	23.50	23.50	23.25	23.38	354800
1995-08-01	23.50	23.50	23.31	23.31	407600
1995-08-02	23.25	23.50	23.19	23.25	727200
1995-08-03	23.19	23.25	23.00	23.13	405600
1995-08-04	23.06	23.19	22.94	23.00	376400
1995-08-07	23.00	23.19	22.88	23.19	405600
1995-08-08	23.44	23.56	23.25	23.38	613000
1995-08-09	23.38	23.38	23.19	23.25	240400
1995-08-10	23.13	23.44	23.13	23.19	393600
1995-08-11	23.06	23.31	22.88	23.19	353400
1995-08-14	23.19	23.44	23.19	23.31	493000
1995-08-15	23.19	23.50	23.19	23.31	366400
1995-08-16	23.25	23.25	23.13	23.19	409600
1995-08-17	23.00	23.06	22.81	22.88	513000
1995-08-18	23.00	23.00	22.63	22.88	764600
1995-08-21	23.00	23.00	22.81	22.94	338200
1995-08-22	22.81	22.94	22.50	22.56	435000
1995-08-23	22.63	22.69	22.44	22.50	467800
1995-08-24	22.44	22.75	22.38	22.69	311600
1995-08-25	22.81	22.88	22.63	22.81	185400
1995-08-28	22.75	22.75	22.38	22.50	228800
1995-08-29	22.50	22.69	22.38	22.56	576200
1995-08-30	22.69	23.00	22.69	22.81	380400
1995-08-31	22.81	23.00	22.81	22.88	528400
1995-09-01	22.88	23.00	22.81	22.94	373600
1995-09-05	22.94	23.00	22.56	22.94	505000
1995-09-06	22.88	23.00	22.75	22.94	381200
1995-09-07	22.81	22.81	22.13	22.63	790400
1995-09-08	22.94	23.19	22.75	22.94	430400
1995-09-11	23.06	23.38	22.69	22.69	945600
1995-09-12	22.75	22.88	22.44	22.88	888600
1995-09-13	22.75	23.56	22.75	23.50	834000
1995-09-14	23.50	23.88	23.50	23.75	426000
1995-09-15	24.38	24.38	24.13	24.19	1171800
1995-09-18	24.25	24.44	24.13	24.31	328600
1995-09-19	24.31	24.50	24.31	24.50	423800
1995-09-20	24.56	24.63	24.44	24.56	352400
1995-09-21	24.63	25.06	24.63	24.75	708200
1995-09-22	24.75	24.94	24.75	24.94	274200
1995-09-25	24.94	25.00	24.88	24.94	464600
1995-09-26	24.88	25.00	24.81	24.88	179600
1995-09-27	24.88	25.56	24.88	25.56	748800
1995-09-28	25.44	25.50	25.19	25.31	512000
1995-09-29	25.31	25.50	25.06	25.13	620400
1995-10-02	25.13	25.31	24.94	25.13	854400
1995-10-03	25.13	25.44	25.00	25.38	610200
1995-10-04	25.50	25.81	25.38	25.69	491000
1995-10-05	25.81	25.81	25.38	25.44	348800
1995-10-06	25.50	25.69	25.50	25.63	445400
1995-10-09	25.56	25.81	25.38	25.81	547600
1995-10-10	25.69	26.13	25.69	26.00	634400
1995-10-11	25.75	26.00	25.75	26.00	440600
1995-10-12	25.94	26.00	25.63	25.69	442400
1995-10-13	25.81	26.19	25.75	25.88	506400
1995-10-16	25.88	25.94	25.75	25.75	463800
1995-10-17	25.81	25.88	25.63	25.88	282600
1995-10-18	25.88	25.88	25.44	25.50	1004600
1995-10-19	25.56	26.25	25.56	26.25	1190400
1995-10-20	26.25	26.38	26.00	26.25	800400
1995-10-23	26.13	26.25	26.00	26.13	405200
1995-10-24	26.25	26.38	26.00	26.31	314400
1995-10-25	26.25	26.88	26.25	26.50	317400
1995-10-26	26.75	26.94	26.50	26.50	455000
1995-10-27	26.50	26.50	25.81	26.25	598400
1995-10-30	26.25	26.31	26.19	26.31	282800
1995-10-31	26.25	26.69	26.19	26.19	271200
1995-11-01	26.19	26.50	25.88	26.00	284000
1995-11-02	26.13	26.25	25.69	25.94	233000
1995-11-03	25.88	26.00	25.69	25.81	202800
1995-11-06	25.69	25.75	25.56	25.69	195000
1995-11-07	25.69	26.19	25.56	26.00	325000
1995-11-08	26.00	26.00	25.75	26.00	254000
1995-11-09	26.13	26.19	25.63	25.88	404200
1995-11-10	25.75	26.00	25.69	26.00	181200
1995-11-13	26.13	26.13	25.63	26.00	444400
1995-11-14	25.94	26.00	25.56	25.63	323600
1995-11-15	25.50	26.50	25.44	26.50	514000
1995-11-16	26.63	27.06	26.56	26.56	484800
1995-11-17	26.56	26.56	26.31	26.50	845000
1995-11-20	26.63	26.75	26.50	26.63	390000
1995-11-21	26.75	27.31	26.69	27.19	675600
1995-11-22	27.19	27.19	26.38	26.75	499400
1995-11-24	26.69	26.75	26.69	26.69	95600
1995-11-27	26.75	27.19	26.63	27.13	557000
1995-11-28	27.19	27.19	26.81	27.13	315200
1995-11-29	27.06	27.69	27.00	27.56	441200
1995-11-30	27.69	28.00	27.63	27.94	700400
1995-12-01	27.88	27.88	27.56	27.88	361400
1995-12-04	28.00	28.44	27.81	28.38	513600
1995-12-05	28.00	28.69	27.88	28.69	586400
1995-12-06	28.56	29.25	28.56	29.25	790400
1995-12-07	29.06	29.25	28.88	29.13	560000
1995-12-08	29.06	29.56	29.06	29.38	378400
1995-12-11	29.25	29.56	29.19	29.50	437000
1995-12-12	29.38	29.88	29.31	29.88	488600
1995-12-13	29.81	30.00	29.63	29.81	425000
1995-12-14	30.00	30.63	30.00	30.13	675800
1995-12-15	30.25	30.63	29.88	30.63	1544200
1995-12-18	30.06	30.38	29.81	30.25	359000
1995-12-19	30.00	30.19	29.69	30.13	508400
1995-12-20	30.19	30.19	28.94	28.94	427800
1995-12-21	29.00	29.63	29.00	29.63	618800
1995-12-22	29.50	29.75	29.31	29.50	222800
1995-12-26	29.63	29.63	29.31	29.50	74200
1995-12-27	29.56	29.63	29.31	29.56	126200
1995-12-28	29.44	29.50	29.31	29.38	137200
1995-12-29	29.38	30.00	29.38	30.00	290000
1996-01-02	29.88	30.31	29.75	29.94	515200
1996-01-03	29.88	29.94	29.63	29.75	473400
1996-01-04	29.75	30.13	29.06	29.56	610000
1996-01-05	29.44	29.50	29.06	29.38	302800
1996-01-08	29.25	29.44	29.13	29.19	128800
1996-01-09	29.31	30.19	29.25	29.85	600800
1996-01-10	29.56	29.81	29.06	29.06	667600
1996-01-11	29.06	30.00	29.00	29.81	873200
1996-01-12	29.88	30.06	29.38	29.81	668400
1996-01-15	29.69	30.06	29.44	29.69	376400
1996-01-16	29.69	29.94	29.50	29.94	604400
1996-01-17	29.81	29.94	29.56	29.56	487600
1996-01-18	29.63	29.81	29.31	29.81	645600
1996-01-19	29.69	30.25	29.69	30.13	809600
1996-01-22	30.00	30.13	29.63	29.88	330400
1996-01-23	29.88	30.06	29.63	29.88	464400
1996-01-24	30.00	30.94	29.94	30.94	450600
1996-01-25	30.88	31.25	30.06	30.19	566800
1996-01-26	30.00	30.94	30.00	30.88	744800
1996-01-29	30.75	31.00	30.69	30.94	267600
1996-01-30	31.06	31.69	31.06	31.44	597400
1996-01-31	31.25	31.75	31.25	31.69	604400
1996-02-01	31.69	31.69	31.31	31.69	493600
1996-02-02	31.69	31.88	31.44	31.69	397200
1996-02-05	31.56	31.63	31.38	31.50	483400
1996-02-06	31.50	32.31	31.38	32.25	602800
1996-02-07	32.25	32.38	31.81	31.88	514800
1996-02-08	31.88	32.94	31.81	32.94	751200
1996-02-09	32.94	33.69	32.75	33.00	809800
1996-02-12	33.00	33.31	32.69	33.25	599800
1996-02-13	33.13	33.63	32.31	32.81	563800
1996-02-14	32.81	33.19	32.50	32.63	428000
1996-02-15	32.44	32.88	32.31	32.88	1189800
1996-02-16	32.75	32.88	32.56	32.81	996000
1996-02-20	32.56	32.81	32.50	32.81	1189600
1996-02-21	32.69	33.13	32.69	33.00	606800
1996-02-22	32.88	33.25	32.25	33.00	717000
1996-02-23	32.94	33.25	32.75	33.19	623800
1996-02-26	33.06	33.25	32.81	33.00	437200
1996-02-27	32.88	32.88	32.00	32.13	1001000
1996-02-28	32.00	32.13	31.31	31.38	1421600
1996-02-29	31.25	31.31	30.81	30.88	667000
1996-03-01	31.06	31.13	30.50	30.88	903400
1996-03-04	31.00	31.50	31.00	31.44	922000
1996-03-05	31.50	32.31	31.50	32.19	913600
1996-03-06	32.31	32.50	32.13	32.25	666400
1996-03-07	32.19	32.50	32.19	32.50	556800
1996-03-08	32.38	32.38	31.13	31.25	585000
1996-03-11	31.00	31.38	30.63	31.25	570000
1996-03-12	31.06	31.25	30.81	31.19	477000
1996-03-13	30.94	31.06	30.75	30.94	529600
1996-03-14	30.94	31.38	30.88	31.25	468600
1996-03-15	31.25	31.38	31.00	31.25	1069800
1996-03-18	31.50	31.81	31.44	31.81	904000
1996-03-19	32.00	32.13	31.63	31.88	569600
1996-03-20	31.94	31.94	31.31	31.81	276600
1996-03-21	31.88	32.06	31.69	31.88	523000
1996-03-22	31.75	32.25	31.75	32.25	377800
1996-03-25	32.38	32.63	32.06	32.06	353200
1996-03-26	32.13	32.25	31.88	31.94	518800
1996-03-27	32.00	32.31	31.00	31.31	591800
1996-03-28	31.06	31.38	30.81	30.81	431200
1996-03-29	30.94	30.94	30.19	30.44	640000
1996-04-01	30.69	31.63	30.63	31.56	512800
1996-04-02	31.63	31.63	30.81	31.06	358800
1996-04-03	30.94	31.25	30.75	31.25	268600
1996-04-04	31.31	31.31	30.94	31.06	365800
1996-04-08	30.50	30.50	29.25	29.69	776200
1996-04-09	29.88	29.94	29.44	29.75	504200
1996-04-10	29.56	29.56	28.00	28.56	755000
1996-04-11	28.94	29.06	28.50	29.06	1388000
1996-04-12	29.31	30.25	29.31	29.69	851800
1996-04-15	29.69	29.75	29.50	29.56	721800
1996-04-16	29.56	30.00	29.50	29.75	695000
1996-04-17	29.63	30.00	29.44	29.50	444800
1996-04-18	29.50	30.00	29.31	29.50	326800
1996-04-19	29.56	29.88	29.44	29.50	395000
1996-04-22	29.75	30.00	29.56	29.69	319200
1996-04-23	29.56	29.63	29.25	29.56	401200
1996-04-24	29.69	29.94	29.44	29.50	420600
1996-04-25	29.38	30.19	29.31	30.13	1183600
1996-04-26	30.25	30.75	30.00	30.75	754800
1996-04-29	30.69	31.13	30.69	31.00	472600
1996-04-30	30.88	31.25	30.75	31.25	404000
1996-05-01	31.13	31.13	30.81	30.88	573400
1996-05-02	30.75	30.75	30.31	30.38	669800
1996-05-03	30.19	30.38	30.13	30.38	582400
1996-05-06	30.50	30.69	30.06	30.38	404400
1996-05-07	30.31	30.44	30.06	30.19	448400
1996-05-08	30.06	30.63	29.75	30.63	471400
1996-05-09	30.56	30.88	30.44	30.69	261400
1996-05-10	30.75	31.31	30.50	31.25	263400
1996-05-13	31.31	31.88	31.00	31.56	377000
1996-05-14	31.44	31.81	31.19	31.50	315200
1996-05-15	31.31	31.56	31.19	31.38	327400
1996-05-16	31.25	31.63	31.25	31.31	358600
1996-05-17	31.69	32.19	31.50	32.19	527200
1996-05-20	32.44	32.69	32.44	32.69	846200
1996-05-21	32.81	32.88	31.88	32.31	375400
1996-05-22	32.38	32.75	31.88	32.75	547600
1996-05-23	32.81	32.94	32.31	32.63	303200
1996-05-24	32.50	32.94	32.50	32.81	383800
1996-05-28	32.94	33.00	32.25	32.88	489000
1996-05-29	32.75	32.81	32.19	32.25	359600
1996-05-30	32.06	32.50	31.63	32.50	503800
1996-05-31	32.50	32.56	31.75	32.25	473200
1996-06-03	32.00	32.44	31.69	32.44	399600
1996-06-04	32.63	32.94	32.56	32.94	206400
1996-06-05	32.94	33.44	32.75	33.44	281200
1996-06-06	33.50	33.94	33.50	33.81	666400
1996-06-07	33.63	34.25	33.25	34.25	544400
1996-06-10	34.19	34.25	33.75	34.13	435200
1996-06-11	33.63	33.75	32.75	33.00	759400
1996-06-12	33.00	33.00	32.00	32.00	658000
1996-06-13	31.88	32.06	31.69	31.81	1620400
1996-06-14	31.63	31.69	31.06	31.25	1110200
1996-06-17	31.31	31.44	30.88	31.13	758400
1996-06-18	31.06	31.25	31.06	31.06	446400
1996-06-19	30.94	31.88	30.75	31.81	1149600
1996-06-20	31.81	32.56	31.81	32.56	953000
1996-06-21	32.81	33.13	32.75	33.06	1397800
1996-06-24	33.19	33.69	33.00	33.56	593200
1996-06-25	33.75	34.56	33.75	34.31	871800
1996-06-26	34.38	34.69	34.19	34.56	478600
1996-06-27	34.69	35.00	34.44	34.94	1046200
1996-06-28	34.94	35.38	34.75	35.25	563400
1996-07-01	34.88	34.94	34.44	34.56	645400
1996-07-02	34.56	34.94	34.44	34.63	598000
1996-07-03	34.63	34.69	34.25	34.44	391800
1996-07-05	34.06	34.06	33.38	33.44	236400
1996-07-08	33.25	33.81	33.19	33.31	447600
1996-07-09	33.44	33.56	33.25	33.44	238600
1996-07-10	33.56	34.19	33.31	34.19	299600
1996-07-11	34.19	34.50	34.00	34.50	509800
1996-07-12	34.25	34.38	33.81	34.31	660400
1996-07-15	34.25	34.38	34.00	34.00	502400
1996-07-16	34.06	34.19	32.81	33.19	901400
1996-07-17	33.31	33.31	32.75	33.06	367200
1996-07-18	33.00	33.31	32.69	32.94	709000
1996-07-19	33.06	33.13	32.38	32.81	525800
1996-07-22	32.75	33.31	32.06	33.25	451200
1996-07-23	33.25	33.63	32.94	33.31	1186200
1996-07-24	33.06	33.44	33.00	33.44	596600
1996-07-25	33.44	33.56	33.13	33.38	317400
1996-07-26	33.44	33.63	33.31	33.50	423600
1996-07-29	33.44	33.44	32.94	33.00	325600
1996-07-30	33.00	33.31	33.00	33.00	546000
1996-07-31	32.94	33.94	32.94	33.94	542800
1996-08-01	33.81	34.19	33.69	34.19	619200
1996-08-02	34.63	34.75	34.38	34.75	794600
1996-08-05	34.63	34.88	34.56	34.69	472600
1996-08-06	34.63	34.94	34.50	34.94	405400
1996-08-07	34.94	35.06	34.81	35.00	425800
1996-08-08	34.88	35.13	34.81	35.06	232000
1996-08-09	35.13	35.19	34.88	35.06	276800
1996-08-12	34.94	35.06	34.63	35.06	256800
1996-08-13	34.94	34.94	34.50	34.56	177000
1996-08-14	34.56	34.88	33.94	34.19	496000
1996-08-15	34.06	34.06	33.56	34.00	651800
1996-08-16	34.19	34.25	34.06	34.19	517200
1996-08-19	34.19	34.19	33.81	34.00	291400
1996-08-20	34.00	34.00	33.69	33.69	299200
1996-08-21	33.63	33.94	33.50	33.94	350400
1996-08-22	34.00	34.25	33.56	34.19	213200
1996-08-23	34.06	34.06	33.63	33.69	283600
1996-08-26	33.56	33.69	33.44	33.56	215400
1996-08-27	33.69	33.75	33.50	33.75	145200
1996-08-28	33.81	33.81	33.38	33.44	262400
1996-08-29	33.50	33.50	33.00	33.13	401800
1996-08-30	33.00	33.13	32.50	32.56	334800
1996-09-03	32.19	32.88	32.00	32.81	429200
1996-09-04	33.50	33.94	33.31	33.75	659200
1996-09-05	34.56	36.19	34.56	35.94	2785600
1996-09-06	36.00	36.63	35.81	36.56	2236400
1996-09-09	36.69	37.56	36.63	37.50	917800
1996-09-10	37.38	38.25	37.13	38.19	1051800
1996-09-11	38.06	38.06	37.69	37.88	1500000
1996-09-12	38.13	38.19	37.94	37.94	1242200
1996-09-13	38.06	38.06	37.88	37.94	831600
1996-09-16	37.94	38.25	37.88	38.00	1750200
1996-09-17	38.06	38.69	38.06	38.56	2192600
1996-09-18	38.50	38.69	38.25	38.56	554000
1996-09-19	38.50	39.81	38.50	39.81	3405800
1996-09-20	39.81	39.81	38.50	38.88	1924800
1996-09-23	38.63	39.38	38.31	39.25	1231600
1996-09-24	39.13	39.19	38.81	39.06	634600
1996-09-25	39.13	39.19	39.06	39.19	578000
1996-09-26	39.06	39.31	38.88	39.06	1144400
1996-09-27	39.19	39.25	38.94	39.00	1453000
1996-09-30	39.13	39.13	38.94	39.00	861800
1996-10-01	38.88	39.31	38.81	39.00	988600
1996-10-02	39.06	39.19	39.00	39.13	507200
1996-10-03	39.13	39.31	39.06	39.25	474600
1996-10-04	39.25	39.38	39.00	39.13	8407800
1996-10-07	38.94	39.19	38.75	39.00	1304200
1996-10-08	38.94	39.06	38.81	39.06	2072600
1996-10-09	39.19	39.50	39.06	39.50	1125800
1996-10-10	39.44	39.44	38.81	39.25	1963200
1996-10-11	39.38	40.19	39.38	39.50	1295400
1996-10-14	39.94	40.31	39.88	40.25	906200
1996-10-15	40.38	40.75	40.19	40.44	1350600
1996-10-16	40.38	40.38	40.00	40.13	810800
1996-10-17	40.13	40.50	40.13	40.38	1100200
1996-10-18	40.44	40.44	40.25	40.38	801400
1996-10-21	40.44	40.69	40.25	40.50	531200
1996-10-22	40.50	40.94	40.38	40.88	318000
1996-10-23	40.88	41.38	40.56	41.25	479400
1996-10-24	41.31	42.13	41.25	41.81	713800
1996-10-25	41.81	41.94	41.31	41.44	424000
1996-10-28	41.44	41.63	40.63	40.69	606400
1996-10-29	40.69	41.63	40.69	41.56	450000
1996-10-30	41.81	41.81	41.44	41.50	795000
1996-10-31	41.50	41.94	40.00	40.00	21274600
1996-11-01	40.13	40.31	40.00	40.13	1507600
1996-11-04	40.13	40.44	40.00	40.19	893200
1996-11-05	40.50	40.69	40.44	40.50	1087800
1996-11-06	40.38	40.63	40.25	40.25	1197800
1996-11-07	40.31	40.69	40.25	40.63	897600
1996-11-08	40.50	40.69	40.25	40.56	387400
1996-11-11	40.44	40.69	40.38	40.50	183000
1996-11-12	40.63	40.75	40.38	40.44	435600
1996-11-13	40.63	40.88	40.44	40.56	8021800
1996-11-14	40.63	40.94	40.63	40.94	1574000
1996-11-15	41.38	41.63	41.00	41.44	2001200
1996-11-18	41.44	41.56	41.31	41.44	918600
1996-11-19	41.44	41.44	41.00	41.13	499000
1996-11-20	41.19	41.81	41.00	41.44	653800
1996-11-21	41.63	41.69	41.19	41.63	439400
1996-11-22	41.63	41.75	41.38	41.44	649800
1996-11-25	41.44	41.56	41.31	41.56	458600
1996-11-26	41.69	41.88	41.44	41.50	721000
1996-11-27	41.38	41.63	41.38	41.44	436800
1996-11-29	41.50	41.50	41.31	41.31	131400
1996-12-02	41.25	41.25	41.00	41.13	461400
1996-12-03	41.00	41.25	40.38	40.44	680000
1996-12-04	40.31	40.69	40.31	40.56	432600
1996-12-05	40.50	40.81	40.38	40.63	444800
1996-12-06	40.44	40.56	40.06	40.50	458200
1996-12-09	40.44	40.75	40.44	40.50	546000
1996-12-10	40.50	40.81	40.38	40.50	425600
1996-12-11	40.25	40.75	40.00	40.69	910800
1996-12-12	40.69	40.69	40.19	40.19	459200
1996-12-13	40.06	40.25	39.75	39.88	527000
1996-12-16	39.94	40.44	39.69	40.00	793600
1996-12-17	39.88	40.38	39.81	40.00	579800
1996-12-18	40.06	40.06	39.81	39.88	412000
1996-12-19	40.00	40.25	39.81	40.25	759200
1996-12-20	40.31	40.44	40.19	40.38	1656600
1996-12-23	40.50	40.50	40.19	40.44	427000
1996-12-24	40.38	40.44	40.38	40.44	228600
1996-12-26	40.44	40.88	40.31	40.88	416400
1996-12-27	40.94	40.94	40.69	40.75	194400
1996-12-30	40.88	41.31	40.81	40.88	407600
1996-12-31	40.88	41.06	40.13	40.13	465800
1997-01-02	40.00	40.00	39.38	39.94	570800
1997-01-03	40.00	40.63	39.88	40.56	603000
1997-01-06	40.75	40.94	40.19	40.31	720600
1997-01-07	40.13	40.94	39.94	40.94	490200
1997-01-08	41.00	41.19	40.56	40.63	364000
1997-01-09	40.75	40.94	40.50	40.75	391200
1997-01-10	40.44	41.19	40.13	41.00	657800
1997-01-13	40.94	40.94	40.50	40.56	557800
1997-01-14	40.69	41.00	40.69	40.81	519000
1997-01-15	40.94	41.13	40.56	40.69	900000
1997-01-16	40.50	40.81	40.38	40.50	649600
1997-01-17	40.50	41.25	40.44	41.25	805400
1997-01-20	41.38	41.69	41.25	41.63	400200
1997-01-21	41.44	42.44	41.44	42.00	847600
1997-01-22	41.88	42.13	41.63	41.88	496600
1997-01-23	42.00	42.44	40.88	41.00	938800
1997-01-24	40.94	41.13	40.63	40.94	517400
1997-01-27	41.06	41.06	40.56	40.75	410000
1997-01-28	41.25	41.38	40.75	40.81	524400
1997-01-29	40.94	40.94	40.31	40.63	949000
1997-01-30	40.81	40.88	40.50	40.69	703000
1997-01-31	40.81	41.63	40.81	41.50	1181000
1997-02-03	41.63	41.69	41.25	41.44	442600
1997-02-04	41.44	42.06	41.38	42.06	268800
1997-02-05	42.06	42.31	41.38	41.56	1096000
1997-02-06	41.50	41.63	40.75	41.00	612600
1997-02-07	41.13	41.88	40.88	41.63	454000
1997-02-10	42.00	42.69	41.94	42.50	665000
1997-02-11	42.63	42.69	41.88	42.19	531400
1997-02-12	42.50	42.88	42.31	42.88	2195600
1997-02-13	43.06	43.50	42.88	43.31	1332000
1997-02-14	43.44	43.56	43.25	43.56	720000
1997-02-18	43.81	44.00	43.38	43.81	683600
1997-02-19	43.69	44.44	43.63	44.25	1388400
1997-02-20	44.19	44.81	44.13	44.50	1103400
1997-02-21	44.63	44.63	44.38	44.50	1225000
1997-02-24	44.50	45.00	44.44	45.00	1189600
1997-02-25	45.13	45.25	45.00	45.06	734800
1997-02-26	45.13	45.25	44.63	44.88	760200
1997-02-27	44.75	45.19	44.75	45.00	596400
1997-02-28	44.88	45.19	44.75	45.06	757400
1997-03-03	45.06	45.38	44.94	45.13	729000
1997-03-04	45.00	45.44	44.75	44.81	640400
1997-03-05	44.69	45.13	44.69	45.06	769800
1997-03-06	45.13	45.81	45.13	45.69	1147200
1997-03-07	45.81	46.25	45.75	46.00	811800
1997-03-10	46.00	47.06	46.00	47.06	825000
1997-03-11	47.19	47.19	46.13	46.19	1506400
1997-03-12	45.94	46.13	45.75	45.94	685600
1997-03-13	45.94	46.38	45.81	45.88	753400
1997-03-14	46.00	46.69	46.00	46.38	686600
1997-03-17	46.13	46.94	45.94	46.69	797000
1997-03-18	46.75	47.88	46.63	47.25	1099500
1997-03-19	47.13	47.88	46.63	47.00	991000
1997-03-20	47.00	47.00	45.38	45.50	799700
1997-03-21	45.50	46.75	45.00	46.50	914200
1997-03-24	46.88	47.88	46.75	47.13	1049400
1997-03-25	47.38	48.00	47.25	47.63	683800
1997-03-26	47.88	48.88	47.75	48.63	1057300
1997-03-27	49.50	49.50	47.38	47.88	1050600
1997-03-31	47.63	47.88	46.38	46.38	1089300
1997-04-01	46.13	46.88	45.75	46.75	785700
1997-04-02	46.38	47.00	46.00	46.75	480900
1997-04-03	46.75	47.13	46.13	46.63	747400
1997-04-04	46.25	47.13	46.13	47.13	556900
1997-04-07	47.50	48.13	47.25	47.88	434500
1997-04-08	47.75	48.63	47.13	48.63	513000
1997-04-09	48.88	49.00	47.63	47.75	636400
1997-04-10	47.75	48.13	46.88	47.00	575800
1997-04-11	46.13	46.50	44.75	44.88	908500
1997-04-14	44.88	45.13	44.13	45.00	594600
1997-04-15	45.00	45.63	45.00	45.63	719100
1997-04-16	45.50	47.63	45.50	47.63	893800
1997-04-17	47.00	47.38	46.75	47.00	657500
1997-04-18	47.00	47.50	47.00	47.50	546300
1997-04-21	47.50	48.25	46.88	47.38	552000
1997-04-22	47.63	48.38	47.50	48.00	666700
1997-04-23	48.00	48.38	47.63	48.13	516700
1997-04-24	48.00	48.38	47.25	47.25	320000
1997-04-25	47.25	48.13	47.25	48.00	532600
1997-04-28	47.88	48.88	47.63	48.50	597300
1997-04-29	50.50	50.63	49.00	50.00	721400
1997-04-30	50.00	51.25	49.88	51.13	705500
1997-05-01	51.13	51.13	49.25	49.75	620800
1997-05-02	49.75	50.75	49.38	50.63	525900
1997-05-05	50.88	52.13	50.63	51.88	842600
1997-05-06	51.63	52.50	49.50	50.00	1188500
1997-05-07	50.00	50.50	49.63	49.75	836500
1997-05-08	49.38	50.63	48.75	48.75	706300
1997-05-09	49.13	49.63	48.25	49.50	465300
1997-05-12	49.63	50.38	49.25	50.13	488500
1997-05-13	49.88	49.88	48.00	48.00	687800
1997-05-14	48.63	50.00	48.63	49.50	927900
1997-05-15	48.88	49.00	48.25	48.38	689300
1997-05-16	47.75	48.00	45.88	46.00	1259700
1997-05-19	46.38	47.75	46.25	47.13	744900
1997-05-20	46.75	47.00	45.63	47.00	929700
1997-05-21	47.00	47.13	45.88	46.50	698100
1997-05-22	46.63	47.13	46.63	46.75	742700
1997-05-23	47.38	48.38	46.88	47.63	586200
1997-05-27	47.13	47.63	47.00	47.00	594900
1997-05-28	46.88	47.00	45.88	45.88	935300
1997-05-29	46.13	46.13	45.38	45.50	873600
1997-05-30	45.00	46.25	45.00	46.00	1050900
1997-06-02	46.00	46.00	45.25	45.63	702600
1997-06-03	45.25	46.38	45.25	46.13	541900
1997-06-04	45.88	46.13	45.50	45.63	630800
1997-06-05	46.00	46.50	45.88	46.00	707700
1997-06-06	46.38	47.13	46.25	47.13	882300
1997-06-09	47.13	47.38	47.00	47.25	391500
1997-06-10	47.50	48.88	47.50	48.38	767100
1997-06-11	48.38	49.25	48.38	48.88	507700
1997-06-12	49.88	50.25	49.50	50.00	788500
1997-06-13	50.00	51.63	49.75	50.38	588900
1997-06-16	50.00	50.00	49.38	49.75	644600
1997-06-17	49.88	50.25	49.25	49.63	485900
1997-06-18	49.63	49.88	49.25	49.38	496300
1997-06-19	49.50	49.75	48.75	49.38	602800
1997-06-20	49.13	49.75	48.88	49.00	1035100
1997-06-23	48.75	49.00	46.75	47.25	628000
1997-06-24	48.00	49.44	47.50	49.25	646000
1997-06-25	48.81	49.75	47.63	48.25	564400
1997-06-26	48.00	49.00	47.63	48.81	353000
1997-06-27	49.13	49.69	48.88	49.38	504400
1997-06-30	49.88	50.00	47.75	50.00	1064100
1997-07-01	49.63	49.63	47.44	47.69	803100
1997-07-02	47.69	47.69	46.63	47.56	803700
1997-07-03	48.25	48.94	47.63	48.75	562800
1997-07-07	48.88	49.00	48.38	48.50	594200
1997-07-08	48.00	48.50	47.63	47.88	603200
1997-07-09	47.88	48.13	46.63	46.94	645000
1997-07-10	47.19	48.00	47.19	48.00	749700
1997-07-11	48.25	49.00	47.94	48.88	1022700
1997-07-14	50.00	51.00	49.69	49.75	1109100
1997-07-15	50.75	51.69	50.44	51.63	1708800
1997-07-16	51.63	52.81	51.63	52.00	893100
1997-07-17	51.63	51.63	50.06	50.31	779300
1997-07-18	50.88	50.88	49.63	49.88	710300
1997-07-21	49.00	49.44	48.69	49.25	435000
1997-07-22	49.31	51.00	49.25	50.81	498600
1997-07-23	50.56	50.75	50.00	50.19	441300
1997-07-24	49.69	51.00	48.88	50.88	796300
1997-07-25	50.94	51.50	50.38	50.56	404000
1997-07-28	50.69	50.75	49.81	49.81	564100
1997-07-29	49.88	51.44	49.75	51.00	616400
1997-07-30	51.25	51.81	50.63	51.69	394800
1997-07-31	51.81	52.44	51.63	51.88	685600
1997-08-01	51.63	52.44	50.69	51.38	462000
1997-08-04	50.88	52.00	50.88	51.63	301000
1997-08-05	51.63	51.63	50.44	50.50	448100
1997-08-06	50.50	50.50	49.81	50.00	785100
1997-08-07	50.00	50.56	49.50	49.50	465000
1997-08-08	48.63	49.38	47.25	48.69	794000
1997-08-11	49.06	49.94	48.63	49.69	471700
1997-08-12	49.94	49.94	48.06	48.19	373200
1997-08-13	48.88	49.06	47.44	47.69	628300
1997-08-14	48.19	49.00	47.56	47.94	423300
1997-08-15	47.56	48.38	47.50	47.88	661900
1997-08-18	47.81	48.19	46.31	48.19	518800
1997-08-19	48.13	49.00	48.13	48.50	502900
1997-08-20	48.75	49.81	48.56	49.56	475100
1997-08-21	49.94	49.94	47.38	47.94	559300
1997-08-22	47.31	48.19	47.19	48.13	411000
1997-08-25	48.50	48.81	47.31	47.63	285400
1997-08-26	47.31	49.13	47.19	47.81	460700
1997-08-27	48.25	48.25	47.25	48.00	630900
1997-08-28	47.25	47.81	46.44	47.19	431300
1997-08-29	46.88	47.44	46.25	46.38	346000
1997-09-02	46.31	48.50	46.31	48.31	561700
1997-09-03	48.38	49.19	47.69	48.00	967800
1997-09-04	49.00	49.94	48.38	49.38	846100
1997-09-05	49.63	50.38	49.38	50.13	1015800
1997-09-08	50.06	50.44	49.50	50.38	640200
1997-09-09	51.75	52.88	51.50	51.69	2241400
1997-09-10	51.56	51.56	49.06	49.38	945100
1997-09-11	49.00	49.75	48.19	49.63	931800
1997-09-12	49.25	49.31	48.38	49.06	836400
1997-09-15	49.06	49.06	48.38	48.44	888000
1997-09-16	48.69	50.13	48.00	49.94	3087100
1997-09-17	50.38	50.38	49.06	49.56	635700
1997-09-18	49.50	50.56	49.38	49.94	860000
1997-09-19	48.88	50.13	48.88	49.06	1122900
1997-09-22	49.50	50.50	49.25	49.69	520700
1997-09-23	49.69	49.88	49.06	49.38	531300
1997-09-24	49.44	50.94	49.19	49.75	826100
1997-09-25	49.63	50.50	49.00	49.25	805900
1997-09-26	49.50	50.19	49.38	49.81	497000
1997-09-29	49.63	49.63	48.88	49.25	663400
1997-09-30	48.88	49.56	48.06	49.00	476700
1997-10-01	49.13	49.94	48.81	49.56	699300
1997-10-02	49.38	50.75	48.19	50.63	976200
1997-10-03	51.13	51.13	49.50	50.38	1415800
1997-10-06	50.38	51.31	50.25	51.13	517400
1997-10-07	51.63	52.19	51.06	52.00	654700
1997-10-08	51.56	51.75	51.00	51.38	763800
1997-10-09	51.00	52.31	50.81	51.94	691000
1997-10-10	51.63	52.50	51.06	52.50	1006000
1997-10-13	52.38	53.44	51.88	52.19	634100
1997-10-14	53.31	54.88	53.00	54.50	870900
1997-10-15	54.31	55.06	53.81	53.81	733200
1997-10-16	54.00	55.13	53.94	54.19	639200
1997-10-17	53.19	53.69	52.00	52.88	750800
1997-10-20	52.88	54.25	52.13	54.25	392800
1997-10-21	54.50	55.44	54.31	55.06	455800
1997-10-22	55.00	55.00	54.44	54.88	398300
1997-10-23	54.63	54.63	52.56	54.06	466200
1997-10-24	54.50	55.00	53.50	54.38	456000
1997-10-27	53.88	54.44	49.00	49.06	549700
1997-10-28	48.06	51.38	46.00	50.88	1823800
1997-10-29	51.00	53.19	50.88	52.00	759300
1997-10-30	51.75	53.44	50.81	50.88	685800
1997-10-31	51.81	52.25	51.06	51.56	719700
1997-11-03	52.44	53.00	52.25	52.94	565000
1997-11-04	52.63	53.75	52.31	53.75	622100
1997-11-05	53.50	53.94	52.38	53.75	420500
1997-11-06	53.50	53.69	52.63	53.56	418000
1997-11-07	53.00	53.06	51.81	52.75	526900
1997-11-10	52.94	53.69	52.75	52.81	457300
1997-11-11	52.81	53.44	52.81	53.44	201600
1997-11-12	52.94	53.94	52.56	53.06	528300
1997-11-13	53.63	54.25	53.44	53.50	540800
1997-11-14	53.75	53.75	52.31	52.81	672900
1997-11-17	53.31	53.81	53.25	53.50	936500
1997-11-18	52.94	53.00	52.00	52.44	779400
1997-11-19	52.63	53.75	51.88	53.25	646100
1997-11-20	53.63	55.31	53.63	54.88	669200
1997-11-21	55.13	55.19	53.81	55.00	533000
1997-11-24	54.06	56.06	54.00	55.06	727600
1997-11-25	55.50	55.81	55.00	55.19	525800
1997-11-26	55.25	55.50	54.31	55.19	326700
1997-11-28	55.75	56.44	55.69	56.00	136200
1997-12-01	56.44	57.50	56.00	57.00	494700
1997-12-02	57.44	57.50	56.50	56.75	667400
1997-12-03	56.50	56.88	56.25	56.44	683400
1997-12-04	56.69	56.94	55.56	55.75	478800
1997-12-05	55.88	57.13	55.63	56.88	579400
1997-12-08	56.94	56.94	56.31	56.63	368600
1997-12-09	56.38	56.50	55.88	56.44	455900
1997-12-10	56.50	56.56	55.56	56.38	298900
1997-12-11	56.50	57.13	56.06	56.81	536200
1997-12-12	57.94	57.94	56.00	57.00	547400
1997-12-15	57.25	58.31	57.19	58.19	438100
1997-12-16	57.94	59.44	57.94	59.19	393800
1997-12-17	58.75	58.94	58.00	58.06	385600
1997-12-18	58.00	58.00	56.50	57.06	444900
1997-12-19	55.31	56.69	54.94	56.19	794400
1997-12-22	56.19	56.69	56.13	56.50	409200
1997-12-23	56.75	57.75	56.25	57.56	328900
1997-12-24	57.44	58.00	56.63	56.63	273700
1997-12-26	56.88	57.69	56.88	57.50	139700
1997-12-29	57.75	57.94	57.13	57.88	299200
1997-12-30	58.25	59.25	58.19	59.25	237700
1997-12-31	58.75	59.44	57.88	58.13	837900
1998-01-02	57.94	59.44	57.75	59.38	426100
1998-01-05	59.13	59.44	57.88	58.69	539000
1998-01-06	58.44	58.44	56.06	56.56	760900
1998-01-07	55.63	56.06	55.25	55.75	1071300
1998-01-08	55.75	55.94	55.13	55.38	772100
1998-01-09	55.25	55.69	52.94	53.00	817900
1998-01-12	52.75	55.44	52.69	55.44	950200
1998-01-13	55.69	55.69	54.13	55.00	438500
1998-01-14	55.06	55.13	53.50	55.13	518400
1998-01-15	54.94	54.94	53.81	53.94	414600
1998-01-16	54.06	55.13	53.88	54.94	592700
1998-01-20	55.00	55.13	54.44	55.06	541900
1998-01-21	55.13	55.63	53.63	54.38	585300
1998-01-22	54.13	54.50	53.25	53.25	494800
1998-01-23	53.38	54.38	52.69	54.19	795000
1998-01-26	54.44	54.75	53.63	54.31	606300
1998-01-27	54.31	55.19	54.25	54.69	633800
1998-01-28	55.00	55.38	54.44	54.81	425000
1998-01-29	54.81	56.31	54.56	55.75	579700
1998-01-30	55.50	55.69	53.50	53.50	935600
1998-02-02	53.69	55.50	53.69	55.00	851700
1998-02-03	54.88	54.94	53.81	54.75	979300
1998-02-04	54.75	55.94	54.56	55.06	833200
1998-02-05	55.19	55.88	55.00	55.81	619600
1998-02-06	56.00	56.44	55.63	55.88	521400
1998-02-09	56.13	56.13	54.25	54.50	1250600
1998-02-10	54.63	54.81	53.88	54.69	2386100
1998-02-11	54.69	55.56	54.50	55.44	803400
1998-02-12	55.44	55.50	54.56	55.38	634300
1998-02-13	55.13	55.38	54.88	55.19	406800
1998-02-17	55.50	55.81	54.31	54.56	766000
1998-02-18	53.25	55.31	53.25	55.06	1712900
1998-02-19	55.94	55.94	54.94	55.06	841900
1998-02-20	55.75	56.88	55.31	56.63	1216700
1998-02-23	57.25	57.56	56.69	57.00	744100
1998-02-24	56.81	57.00	56.50	56.69	699400
1998-02-25	57.00	58.25	56.94	57.81	566800
1998-02-26	58.00	58.44	57.81	58.19	615900
1998-02-27	58.06	58.44	58.00	58.06	424900
1998-03-02	58.00	58.88	57.88	58.25	380000
1998-03-03	58.38	58.94	58.25	58.50	468000
1998-03-04	58.13	58.50	58.06	58.38	472700
1998-03-05	58.13	58.44	58.06	58.06	453100
1998-03-06	58.31	58.88	58.19	58.88	405100
1998-03-09	58.50	59.00	58.31	58.94	346600
1998-03-10	58.81	58.88	58.31	58.44	503500
1998-03-11	58.56	58.75	58.13	58.50	368500
1998-03-12	58.25	59.38	58.06	59.31	444800
1998-03-13	59.31	60.00	58.94	59.88	469900
1998-03-16	58.94	60.81	58.94	60.38	735600
1998-03-17	60.13	60.44	59.50	59.50	861100
1998-03-18	59.44	60.56	59.38	60.31	349800
1998-03-19	60.44	61.38	60.38	60.94	317500
1998-03-20	61.69	62.50	60.75	61.81	670700
1998-03-23	61.00	62.88	61.00	62.75	531300
1998-03-24	62.75	62.75	61.44	61.81	315500
1998-03-25	62.19	62.41	60.81	61.44	372500
1998-03-26	61.19	62.25	60.69	60.75	588400
1998-03-27	60.75	60.81	59.38	59.44	948100
1998-03-30	59.31	60.00	59.06	59.69	586000
1998-03-31	56.94	57.13	56.50	56.75	1002000
1998-04-01	56.75	56.94	55.69	55.81	679000
1998-04-02	55.88	56.00	55.38	56.00	761100
1998-04-03	56.00	56.06	54.31	54.69	707700
1998-04-06	55.19	55.38	53.88	53.94	777500
1998-04-07	53.00	53.63	52.50	53.38	723100
1998-04-08	53.13	53.31	52.31	52.38	789900
1998-04-09	52.88	53.44	52.56	52.81	617300
1998-04-13	52.94	52.94	51.50	51.94	860400
1998-04-14	52.00	52.63	52.00	52.44	947600
1998-04-15	52.44	52.50	51.56	51.75	751400
1998-04-16	51.50	51.56	50.19	51.25	902200
1998-04-17	51.25	53.06	51.25	52.50	729700
1998-04-20	52.56	53.38	52.06	52.38	637500
1998-04-21	52.31	52.56	51.13	51.31	702600
1998-04-22	51.63	52.00	51.06	51.06	605600
1998-04-23	50.81	51.69	50.31	50.56	733800
1998-04-24	50.81	51.44	49.88	49.88	700100
1998-04-27	49.06	49.50	48.19	48.50	994800
1998-04-28	49.00	49.50	48.56	49.00	1793600
1998-04-29	48.88	49.00	48.13	49.00	989600
1998-04-30	50.13	51.69	50.00	51.31	1387200
1998-05-01	51.31	52.25	50.81	52.00	691500
1998-05-04	52.75	53.13	51.75	52.50	715700
1998-05-05	52.50	52.75	52.06	52.50	575200
1998-05-06	54.19	54.44	53.13	53.94	1421800
1998-05-07	54.25	54.25	53.25	53.69	826100
1998-05-08	53.94	55.81	53.75	54.44	954200
1998-05-11	54.50	55.38	53.63	53.75	734000
1998-05-12	53.56	54.31	53.06	53.31	617200
1998-05-13	53.38	53.94	53.25	53.75	1000100
1998-05-14	53.94	55.00	53.50	54.88	904900
1998-05-15	54.88	54.88	53.44	53.56	617300
1998-05-18	53.31	53.75	53.00	53.50	558500
1998-05-19	53.50	53.50	51.50	53.06	1293700
1998-05-20	54.13	55.00	54.06	54.94	1212300
1998-05-21	54.75	55.69	54.25	55.44	950100
1998-05-22	55.19	55.63	54.19	55.56	539400
1998-05-26	55.81	56.19	54.94	55.06	694200
1998-05-27	55.00	55.31	54.19	54.69	528200
1998-05-28	54.69	55.00	54.00	54.44	570400
1998-05-29	54.44	55.38	54.44	54.50	500300
1998-06-01	54.44	55.00	54.13	54.88	608600
1998-06-02	55.38	56.31	55.19	55.94	969600
1998-06-03	56.44	56.81	55.69	56.31	706200
1998-06-04	55.94	56.56	55.31	56.44	529700
1998-06-05	56.69	57.00	56.00	57.00	597200
1998-06-08	57.13	57.13	55.81	56.00	896800
1998-06-09	56.00	56.50	55.88	56.50	564700
1998-06-10	56.25	57.06	55.94	56.13	608000
1998-06-11	56.13	56.63	55.69	56.25	531900
1998-06-12	56.13	56.19	55.06	55.63	674600
1998-06-15	55.13	56.19	55.00	55.31	500900
1998-06-16	53.75	54.94	53.13	54.63	791900
1998-06-17	54.38	56.13	53.69	55.94	1034200
1998-06-18	55.69	55.94	54.50	55.00	603400
1998-06-19	54.69	54.94	53.56	53.75	877300
1998-06-22	53.81	54.44	53.19	53.44	583300
1998-06-23	53.75	53.94	53.06	53.56	523700
1998-06-24	53.31	53.69	52.50	53.63	717200
1998-06-25	53.63	55.25	53.50	54.13	521700
1998-06-26	54.13	54.69	53.69	54.50	339400
1998-06-29	54.88	55.00	53.13	53.56	348400
1998-06-30	53.56	53.56	52.81	53.13	725300
1998-07-01	53.13	53.69	52.94	53.50	813300
1998-07-02	52.50	53.31	52.38	52.50	697200
1998-07-06	52.38	53.50	52.25	53.50	769400
1998-07-07	53.50	54.25	53.13	53.31	499100
1998-07-08	53.25	53.69	52.63	53.25	724900
1998-07-09	53.00	53.25	52.44	53.25	579300
1998-07-10	53.06	54.19	53.06	53.75	710400
1998-07-13	53.88	53.94	52.63	53.00	570100
1998-07-14	54.00	54.88	53.63	54.69	1054900
1998-07-15	55.00	55.50	54.56	55.13	1005000
1998-07-16	55.19	55.50	54.44	55.44	346800
1998-07-17	55.31	55.31	54.00	54.81	502800
1998-07-20	54.88	54.88	54.19	54.50	379000
1998-07-21	54.50	54.75	53.50	53.81	493700
1998-07-22	53.56	54.25	53.38	54.19	476100
1998-07-23	53.63	53.69	52.38	53.13	463600
1998-07-24	53.13	53.94	52.50	53.88	449900
1998-07-27	53.81	54.69	53.50	54.63	422900
1998-07-28	54.38	54.56	52.56	53.56	446600
1998-07-29	53.81	53.94	53.31	53.88	633600
1998-07-30	53.88	54.38	53.63	54.25	582300
1998-07-31	54.00	54.25	53.38	54.00	1355900
1998-08-03	54.06	56.31	53.50	55.56	819300
1998-08-04	55.56	55.56	53.88	53.88	747200
1998-08-05	53.88	54.00	50.88	52.00	803800
1998-08-06	52.00	52.38	51.00	51.19	622600
1998-08-07	50.25	50.69	50.00	50.31	628400
1998-08-10	50.06	51.00	49.63	50.81	691900
1998-08-11	50.88	50.88	49.75	50.38	667400
1998-08-12	50.50	51.94	50.50	51.75	428600
1998-08-13	51.75	52.50	50.75	50.75	495500
1998-08-14	50.50	51.31	49.38	50.06	497000
1998-08-17	49.88	52.00	49.63	52.00	525900
1998-08-18	51.75	53.06	51.06	53.06	623600
1998-08-19	53.06	53.06	51.50	52.56	477200
1998-08-20	52.69	52.94	50.81	52.31	418600
1998-08-21	52.06	52.94	50.13	52.13	346100
1998-08-24	53.00	53.50	50.63	52.44	483000
1998-08-25	52.81	53.44	52.63	53.00	1077400
1998-08-26	52.50	52.94	52.00	52.56	868600
1998-08-27	52.50	54.38	51.63	52.50	1060800
1998-08-28	52.50	53.13	51.31	52.56	752900
1998-08-31	52.13	53.50	50.38	50.38	1591000
1998-09-01	52.00	52.63	50.00	52.38	1058200
1998-09-02	52.25	52.25	50.19	50.25	600000
1998-09-03	48.00	50.44	47.75	49.94	1697200
1998-09-04	49.69	49.69	47.75	47.75	1933000
1998-09-08	48.94	50.63	48.63	50.56	871800
1998-09-09	50.44	51.19	48.31	48.50	630300
1998-09-10	47.75	49.50	46.69	48.75	683800
1998-09-11	48.50	51.00	48.19	50.44	888400
1998-09-14	50.38	51.88	50.31	51.69	793800
1998-09-15	51.25	51.81	50.63	50.81	734700
1998-09-16	51.13	51.50	50.31	51.44	610700
1998-09-17	50.88	51.31	50.25	50.81	1102000
1998-09-18	50.81	51.38	50.63	51.00	1030700
1998-09-21	50.44	51.25	49.69	50.44	535800
1998-09-22	50.44	51.81	50.44	51.63	447600
1998-09-23	51.94	53.13	51.81	53.13	680900
1998-09-24	51.88	52.00	50.13	50.38	746700
1998-09-25	50.38	50.69	49.88	50.06	758000
1998-09-28	50.44	52.69	50.38	52.63	456600
1998-09-29	52.94	53.50	52.50	53.00	359800
1998-09-30	52.69	52.75	50.19	50.19	576000
1998-10-01	49.50	51.25	49.19	50.19	671500
1998-10-02	51.25	53.44	51.19	52.56	705600
1998-10-05	52.44	54.88	52.44	54.75	946900
1998-10-06	54.75	57.94	54.50	56.06	1466700
1998-10-07	56.06	56.69	56.00	56.13	681100
1998-10-08	56.06	57.44	55.69	57.13	1586400
1998-10-09	57.50	57.88	56.13	56.50	878000
1998-10-12	56.75	57.13	55.00	55.13	705900
1998-10-13	56.50	56.50	55.31	55.81	501400
1998-10-14	55.94	57.94	55.50	57.81	848100
1998-10-15	57.69	59.75	57.13	59.13	808700
1998-10-16	59.94	59.94	56.13	57.00	1364400
1998-10-19	57.19	58.44	56.75	57.75	659400
1998-10-20	57.00	57.88	56.19	56.44	618300
1998-10-21	56.38	56.50	55.81	55.94	502900
1998-10-22	55.69	56.00	54.31	56.00	521600
1998-10-23	55.94	56.94	55.63	56.25	402300
1998-10-26	56.19	56.56	54.38	54.75	511100
1998-10-27	54.75	55.06	53.50	53.69	743000
1998-10-28	53.63	54.88	53.50	53.50	701100
1998-10-29	53.56	54.31	51.88	53.81	1067300
1998-10-30	54.63	54.75	53.19	53.31	534100
1998-11-02	53.56	56.94	53.44	56.00	565300
1998-11-03	56.00	56.56	55.56	56.00	562300
1998-11-04	56.63	57.44	56.63	56.94	405000
1998-11-05	56.88	57.19	56.25	56.50	763300
1998-11-06	56.13	56.25	55.56	55.88	600900
1998-11-09	56.38	57.56	55.81	55.88	465000
1998-11-10	55.94	56.56	55.31	55.81	603800
1998-11-11	55.63	56.00	54.69	55.06	565300
1998-11-12	55.31	55.44	54.81	54.94	384500
1998-11-13	55.13	55.13	53.81	54.38	719800
1998-11-16	55.00	56.88	55.00	56.38	590100
1998-11-17	56.63	56.94	55.19	55.50	334500
1998-11-18	56.88	57.19	55.56	56.44	577900
1998-11-19	56.69	57.44	56.38	57.44	590700
1998-11-20	57.50	57.81	56.50	57.50	683700
1998-11-23	57.25	58.50	56.63	58.44	764400
1998-11-24	58.94	59.19	58.13	58.63	857100
1998-11-25	58.63	59.13	57.88	58.06	561600
1998-11-27	57.69	58.38	57.69	58.25	243400
1998-11-30	57.63	58.06	57.13	57.13	570900
1998-12-01	57.13	57.75	56.69	57.25	521300
1998-12-02	57.06	57.56	56.19	56.81	456100
1998-12-03	56.31	57.25	56.19	56.50	415400
1998-12-04	56.88	58.19	56.44	57.75	343400
1998-12-07	57.38	57.81	56.88	57.19	376500
1998-12-08	56.94	57.25	56.56	57.00	384600
1998-12-09	56.13	56.88	55.25	56.88	443600
1998-12-10	56.63	56.63	55.25	55.69	453800
1998-12-11	55.13	55.94	54.94	55.75	460900
1998-12-14	56.00	56.00	54.56	54.63	471000
1998-12-15	54.56	55.13	53.94	55.00	621800
1998-12-16	55.00	55.19	54.13	55.00	448300
1998-12-17	55.25	55.75	54.81	55.63	374900
1998-12-18	55.44	55.94	55.19	55.94	684600
1998-12-21	55.25	55.75	53.94	54.00	644600
1998-12-22	54.00	54.50	53.63	54.13	770900
1998-12-23	53.94	56.56	53.69	56.38	441800
1998-12-24	56.38	56.44	56.00	56.13	157200
1998-12-28	56.00	56.38	55.13	55.50	249000
1998-12-29	55.50	56.69	55.31	56.38	341000
1998-12-30	56.13	56.34	54.94	54.94	334200
1998-12-31	55.94	55.94	54.56	55.00	398300
1999-01-04	54.88	55.75	53.50	53.94	684900
1999-01-05	53.94	57.25	53.94	55.38	507900
1999-01-06	54.50	54.88	53.69	54.63	873700
1999-01-07	54.25	54.75	53.75	53.88	536800
1999-01-08	53.81	53.94	51.38	52.25	2373800
1999-01-11	46.50	47.00	44.94	45.38	5907100
1999-01-12	44.75	45.19	44.50	44.88	3822200
1999-01-13	44.00	45.69	44.00	45.56	2470600
1999-01-14	46.00	46.94	45.50	45.94	1910700
1999-01-15	46.94	46.94	44.63	45.13	1249500
1999-01-19	45.00	45.00	43.50	44.25	1050500
1999-01-20	43.44	44.81	43.38	43.63	1238500
1999-01-21	44.50	44.75	43.75	44.06	1001100
1999-01-22	44.13	45.19	44.06	44.31	614800
1999-01-25	44.31	46.00	44.31	45.56	796400
1999-01-26	45.31	45.50	44.13	44.13	1109200
1999-01-27	44.63	46.13	44.63	46.13	1519500
1999-01-28	46.13	47.25	45.81	47.00	783600
1999-01-29	46.75	47.00	45.94	46.94	944600
1999-02-01	46.94	46.94	46.19	46.19	739700
1999-02-02	45.94	46.00	43.75	44.44	1100300
1999-02-03	44.38	44.69	43.75	44.00	1082500
1999-02-04	44.06	44.25	43.00	43.31	1648600
1999-02-05	43.38	43.75	43.06	43.38	1144600
1999-02-08	43.13	43.13	41.81	42.38	1475200
1999-02-09	41.63	41.88	40.81	41.13	916100
1999-02-10	40.88	41.94	40.88	41.88	1165800
1999-02-11	41.63	42.75	41.25	41.44	730400
1999-02-12	41.69	41.88	40.00	40.25	1099700
1999-02-16	40.38	41.19	39.63	40.69	1447800
1999-02-17	40.13	42.00	40.13	41.25	955700
1999-02-18	41.13	42.44	40.94	41.75	851600
1999-02-19	41.56	42.00	41.25	41.63	561000
1999-02-22	41.50	42.88	41.38	42.50	724300
1999-02-23	42.31	42.31	40.88	41.00	1038700
1999-02-24	41.13	42.31	40.75	41.00	1119000
1999-02-25	40.75	41.50	40.13	40.44	893100
1999-02-26	40.44	40.69	39.81	40.19	922500
1999-03-01	40.06	41.38	39.81	40.88	1643700
1999-03-02	40.88	40.94	38.88	38.88	1021800
1999-03-03	38.88	39.00	38.06	38.81	827400
1999-03-04	38.81	41.69	38.81	40.56	1462300
1999-03-05	42.25	42.38	41.13	42.00	1472300
1999-03-08	41.56	41.75	40.19	40.75	658900
1999-03-09	40.63	40.63	40.06	40.38	813500
1999-03-10	41.13	41.13	40.06	41.13	1066400
1999-03-11	40.88	42.25	40.81	42.19	943500
1999-03-12	42.94	43.25	42.63	43.00	984700
1999-03-15	43.44	43.50	42.13	42.25	782900
1999-03-16	41.88	42.38	41.56	42.06	636600
1999-03-17	42.13	42.13	41.13	41.56	679000
1999-03-18	41.31	42.69	41.19	42.50	724400
1999-03-19	42.00	43.31	41.75	42.38	1048200
1999-03-22	42.38	42.75	42.06	42.63	430600
1999-03-23	42.56	42.56	40.56	41.38	1068800
1999-03-24	41.81	43.13	41.25	42.50	1170000
1999-03-25	42.88	43.19	40.44	41.44	1139000
1999-03-26	41.44	41.69	40.69	41.00	663300
1999-03-29	40.88	42.69	40.63	42.19	589000
1999-03-30	41.75	42.25	41.63	42.00	689700
1999-03-31	41.75	42.56	40.56	40.69	1154000
1999-04-01	40.44	42.19	40.38	41.69	965600
1999-04-05	41.75	42.31	41.31	41.75	760600
1999-04-06	41.13	41.63	40.69	41.38	505800
1999-04-07	41.06	41.25	39.50	39.88	791900
1999-04-08	39.63	40.88	39.50	39.50	1096500
1999-04-09	40.00	40.13	39.31	39.56	710400
1999-04-12	39.50	40.31	39.50	40.25	590600
1999-04-13	39.50	41.25	39.38	40.88	836800
1999-04-14	40.75	40.88	39.56	39.94	941100
1999-04-15	40.13	41.44	40.13	41.25	641100
1999-04-16	41.69	41.88	40.75	41.44	726200
1999-04-19	41.13	43.13	40.81	41.44	1092600
1999-04-20	42.00	43.69	41.75	43.13	1035400
1999-04-21	42.69	44.00	42.31	44.00	680300
1999-04-22	44.00	44.25	42.88	43.69	756600
1999-04-23	43.69	44.19	42.63	42.75	398600
1999-04-26	41.00	43.13	41.00	42.94	676300
1999-04-27	41.50	42.63	41.06	42.06	1360800
1999-04-28	42.06	42.50	41.50	41.75	687800
1999-04-29	41.69	42.00	40.44	41.13	979000
1999-04-30	40.94	41.63	40.19	40.75	1219100
1999-05-03	41.00	41.63	40.75	41.50	666800
1999-05-04	41.00	41.00	40.06	40.31	1532200
1999-05-05	40.25	40.38	39.94	40.19	865700
1999-05-06	40.13	40.38	39.38	40.00	1707900
1999-05-07	39.75	40.88	39.75	40.50	748700
1999-05-10	40.44	40.94	39.81	40.19	508700
1999-05-11	39.75	43.31	39.63	42.94	1431100
1999-05-12	42.00	42.44	41.19	42.19	820700
1999-05-13	42.38	42.44	41.63	42.13	636800
1999-05-14	41.00	41.94	41.00	41.88	543500
1999-05-17	41.69	43.13	41.25	42.94	768800
1999-05-18	41.88	42.44	41.00	41.69	814200
1999-05-19	41.63	42.75	41.13	42.25	943700
1999-05-20	42.38	43.50	42.00	42.94	952300
1999-05-21	42.69	43.44	42.44	42.94	1035100
1999-05-24	43.00	43.44	42.69	42.88	697800
1999-05-25	42.63	45.25	42.63	44.44	1589300
1999-05-26	44.50	44.69	43.13	43.44	1132000
1999-05-27	43.19	43.56	42.63	43.00	923500
1999-05-28	42.94	44.50	42.38	44.25	868100
1999-06-01	44.00	44.00	42.25	43.38	806600
1999-06-02	43.13	43.94	42.63	43.81	679700
1999-06-03	44.13	44.88	43.94	44.44	627300
1999-06-04	44.44	45.13	44.44	45.00	994400
1999-06-07	44.56	44.94	44.38	44.88	377500
1999-06-08	44.63	44.63	43.69	44.06	567300
1999-06-09	43.88	44.00	42.81	43.13	702700
1999-06-10	43.13	43.94	43.06	43.88	577700
1999-06-11	43.63	44.19	43.06	43.63	551300
1999-06-14	43.63	44.06	43.31	44.06	664400
1999-06-15	44.00	44.88	44.00	44.75	616100
1999-06-16	44.75	45.13	44.00	44.25	885700
1999-06-17	44.06	44.75	43.75	44.50	428900
1999-06-18	44.50	44.94	44.38	44.69	1014300
1999-06-21	44.25	44.69	43.81	44.13	560900
1999-06-22	43.50	44.00	42.56	43.13	977800
1999-06-23	42.88	43.19	42.25	42.94	434800
1999-06-24	42.69	42.94	42.13	42.44	409100
1999-06-25	41.13	42.44	40.50	42.13	1637100
1999-06-28	41.94	43.38	41.75	42.88	1039900
1999-06-29	42.75	43.81	42.75	43.50	787700
1999-06-30	42.75	46.50	42.69	46.38	1615100
1999-07-01	45.25	45.25	43.56	43.81	1219200
1999-07-02	44.50	44.50	43.69	43.94	595900
1999-07-06	43.69	44.06	43.38	43.63	530600
1999-07-07	43.31	43.56	43.00	43.25	642700
1999-07-08	43.06	43.81	42.94	43.19	619600
1999-07-09	43.06	43.50	43.00	43.00	509900
1999-07-12	43.00	43.19	42.94	43.06	718500
1999-07-13	43.00	43.44	42.94	43.00	488600
1999-07-14	43.00	43.38	42.94	43.25	671300
1999-07-15	43.44	43.44	43.06	43.13	378800
1999-07-16	43.00	43.25	43.00	43.25	953600
1999-07-19	43.00	43.06	42.88	43.00	604800
1999-07-20	43.00	44.00	42.94	43.69	934500
1999-07-21	43.56	44.19	43.56	44.06	504300
1999-07-22	44.00	44.56	43.94	44.06	670900
1999-07-23	44.13	44.31	43.94	43.94	625700
1999-07-26	43.69	44.69	43.69	44.00	458700
1999-07-27	44.00	44.44	44.00	44.06	487800
1999-07-28	44.00	44.88	43.94	44.56	572300
1999-07-29	44.06	44.88	43.94	44.56	913800
1999-07-30	44.50	44.50	43.31	44.00	910400
1999-08-02	44.00	44.13	43.75	43.81	451200
1999-08-03	43.75	44.25	43.75	43.88	425300
1999-08-04	43.81	44.75	43.81	43.94	394800
1999-08-05	43.94	44.56	43.56	44.31	603000
1999-08-06	44.44	44.44	43.25	43.75	360900
1999-08-09	43.94	44.50	43.75	44.31	410600
1999-08-10	44.38	44.56	43.94	44.31	382500
1999-08-11	44.44	44.63	43.75	44.13	336400
1999-08-12	44.06	44.44	43.94	44.06	333300
1999-08-13	44.06	44.44	43.88	44.31	479700
1999-08-16	44.31	45.00	44.31	45.00	692100
1999-08-17	45.25	45.50	44.81	45.44	729600
1999-08-18	45.31	45.38	44.56	44.63	353600
1999-08-19	44.38	44.56	43.56	44.06	506600
1999-08-20	44.31	44.50	43.88	44.31	369100
1999-08-23	44.06	44.56	44.06	44.38	413500
1999-08-24	44.06	44.88	44.06	44.50	386800
1999-08-25	44.50	45.63	44.50	45.31	564400
1999-08-26	45.31	45.63	45.00	45.50	598700
1999-08-27	45.50	45.88	45.06	45.06	247400
1999-08-30	44.81	45.31	44.25	44.38	308900
1999-08-31	44.44	44.63	44.00	44.19	429400
1999-09-01	44.19	44.44	43.94	44.25	336000
1999-09-02	42.75	43.63	42.63	43.56	960800
1999-09-03	43.25	44.00	43.25	43.81	1124500
1999-09-07	43.00	43.06	42.00	42.63	1018500
1999-09-08	42.19	42.25	41.38	42.13	907000
1999-09-09	41.88	41.88	40.81	41.44	907700
1999-09-10	41.69	41.88	40.75	41.06	546800
1999-09-13	40.69	41.06	40.31	40.94	406800
1999-09-14	40.69	41.06	40.19	40.81	461500
1999-09-15	41.00	41.88	40.69	41.13	798100
1999-09-16	41.06	41.81	41.00	41.75	416000
1999-09-17	41.63	41.94	41.31	41.69	531800
1999-09-20	41.44	42.06	41.31	41.94	400600
1999-09-21	41.88	41.94	41.50	41.75	583000
1999-09-22	41.75	41.94	41.50	41.50	557400
1999-09-23	41.50	41.81	41.19	41.25	535400
1999-09-24	41.06	41.56	41.06	41.38	396100
1999-09-27	41.13	41.75	41.06	41.31	519200
1999-09-28	41.13	41.44	40.31	40.81	437500
1999-09-29	40.88	41.38	40.06	40.19	929300
1999-09-30	40.19	40.31	38.75	39.13	1522700
1999-10-01	38.63	39.19	38.00	38.88	1976200
1999-10-04	38.88	39.44	38.75	38.75	1136000
1999-10-05	38.50	39.06	38.25	39.06	759300
1999-10-06	39.13	41.38	39.13	40.81	938800
1999-10-07	40.56	40.94	40.31	40.69	444600
1999-10-08	41.25	42.44	40.88	42.31	490000
1999-10-11	41.88	42.00	41.44	41.56	428100
1999-10-12	41.31	41.44	40.88	41.31	526200
1999-10-13	40.88	40.88	39.88	39.88	373400
1999-10-14	39.63	41.19	39.38	40.69	515100
1999-10-15	40.69	40.69	39.75	40.13	624400
1999-10-18	40.06	41.69	40.06	41.69	413600
1999-10-19	41.00	41.31	40.69	41.19	400300
1999-10-20	41.19	42.19	41.19	41.81	336900
1999-10-21	41.56	42.88	41.56	42.69	461000
1999-10-22	42.94	43.19	42.38	42.56	443300
1999-10-25	42.13	42.94	42.06	42.50	253700
1999-10-26	42.25	42.88	41.69	41.75	313200
1999-10-27	41.75	44.13	41.75	44.06	741900
1999-10-28	44.31	44.94	43.94	44.94	609100
1999-10-29	45.00	45.50	44.69	45.00	804200
1999-11-01	45.06	45.81	44.63	45.75	654400
1999-11-02	45.75	45.88	44.63	45.56	923600
1999-11-03	45.56	46.31	45.13	46.31	652500
1999-11-04	46.06	46.31	44.69	44.88	320500
1999-11-05	44.81	45.44	44.56	44.81	405500
1999-11-08	45.00	46.06	44.88	46.00	466700
1999-11-09	45.63	45.75	44.56	45.00	365200
1999-11-10	44.56	45.00	43.88	45.00	524700
1999-11-11	44.75	44.94	44.38	44.69	306200
1999-11-12	44.56	44.94	44.38	44.81	275100
1999-11-15	44.81	45.06	43.94	44.63	390700
1999-11-16	46.00	47.00	45.75	46.38	1535100
1999-11-17	46.06	47.00	45.75	46.50	710000
1999-11-18	46.25	46.81	46.06	46.63	428300
1999-11-19	46.31	46.31	45.50	45.88	508100
1999-11-22	45.38	45.69	45.00	45.19	376100
1999-11-23	45.00	45.44	44.69	45.25	297500
1999-11-24	45.19	45.88	44.56	45.44	286800
1999-11-26	45.19	45.44	45.00	45.13	123600
1999-11-29	44.50	44.81	43.94	44.81	405000
1999-11-30	44.38	44.75	44.31	44.63	432500
1999-12-01	44.13	45.19	44.13	44.44	459200
1999-12-02	44.44	44.94	44.19	44.38	329300
1999-12-03	44.13	45.88	44.13	45.44	484900
1999-12-06	45.50	46.00	45.25	45.81	559100
1999-12-07	45.50	45.56	44.56	44.56	399900
1999-12-08	44.44	44.63	42.56	42.88	806100
1999-12-09	41.00	42.06	40.56	41.56	1048900
1999-12-10	41.63	41.75	41.00	41.19	347900
1999-12-13	41.00	41.06	40.25	40.69	451100
1999-12-14	40.06	40.25	39.63	40.06	501200
1999-12-15	39.81	39.94	38.75	39.06	857500
1999-12-16	39.19	39.19	38.38	38.75	606000
1999-12-17	38.31	39.00	38.06	39.00	1514700
1999-12-20	38.75	38.75	38.31	38.53	506700
1999-12-21	38.38	38.56	37.44	37.63	585400
1999-12-22	37.56	39.25	37.56	38.88	882200
1999-12-23	39.06	39.44	38.56	39.31	504700
1999-12-27	39.25	40.44	39.00	40.06	568000
1999-12-28	39.81	40.25	39.06	39.06	433400
1999-12-29	39.19	39.25	38.63	39.13	337200
1999-12-30	39.13	39.19	38.63	38.81	339600
1999-12-31	38.81	38.81	38.19	38.69	199200
2000-01-03	39.63	39.63	36.94	37.25	982600
2000-01-04	37.00	37.31	35.69	35.88	1007000
2000-01-05	35.81	37.00	35.13	35.56	1016800
2000-01-06	35.13	36.50	35.06	36.31	743500
2000-01-07	36.63	37.19	36.38	37.00	526700
2000-01-10	36.75	37.50	35.56	35.81	562600
2000-01-11	35.63	37.00	35.63	36.19	902500
2000-01-12	36.19	36.63	35.31	35.75	693800
2000-01-13	35.94	36.94	35.88	36.38	709300
2000-01-14	34.38	36.00	34.38	35.31	801000
2000-01-18	33.56	35.38	33.44	35.13	861400
2000-01-19	33.63	34.44	33.13	33.50	772600
2000-01-20	33.38	33.75	32.06	32.19	1178000
2000-01-21	32.31	33.44	32.00	33.06	1127800
2000-01-24	32.88	33.19	30.38	31.25	800400
2000-01-25	31.19	31.63	30.06	30.44	771600
2000-01-26	30.75	31.75	30.50	31.00	718800
2000-01-27	31.50	31.50	29.94	30.63	602200
2000-01-28	30.50	30.56	29.25	29.56	648600
2000-01-31	29.88	32.25	29.56	31.44	912400
2000-02-01	30.88	31.06	29.13	29.44	1091100
2000-02-02	28.75	29.13	28.25	28.81	1250800
2000-02-03	28.81	29.69	28.69	29.31	927900
2000-02-04	29.06	29.06	27.75	28.19	705600
2000-02-07	28.19	28.25	27.50	27.81	710200
2000-02-08	27.75	28.63	27.69	28.38	582800
2000-02-09	28.31	28.31	27.63	27.69	669400
2000-02-10	27.00	27.63	26.25	26.31	1171500
2000-02-11	26.31	26.44	25.44	25.81	1239800
2000-02-14	25.81	26.50	25.81	25.94	576000
2000-02-15	25.94	27.56	25.88	27.44	887900
2000-02-16	29.56	29.56	27.00	27.44	1484900
2000-02-17	27.25	29.56	27.25	29.38	1227200
2000-02-18	29.31	29.81	28.88	29.25	1040500
2000-02-22	29.19	29.94	28.81	29.56	895300
2000-02-23	29.56	29.56	28.50	28.88	1198100
2000-02-24	28.00	28.00	27.31	27.75	1303600
2000-02-25	27.81	28.63	27.50	27.75	928500
2000-02-28	27.75	28.44	27.63	28.25	544800
2000-02-29	28.06	28.44	27.81	28.38	677300
2000-03-01	28.38	29.19	28.38	28.94	930400
2000-03-02	28.94	29.13	28.44	28.56	903000
2000-03-03	28.44	29.19	28.31	29.00	472100
2000-03-06	29.00	29.13	28.56	29.00	673300
2000-03-07	28.63	28.63	27.19	27.56	1116100
2000-03-08	27.31	30.44	27.06	30.31	1090600
2000-03-09	29.50	30.31	29.06	30.19	692100
2000-03-10	29.31	29.38	27.88	28.94	815300
2000-03-13	28.69	28.69	27.88	28.31	639300
2000-03-14	28.06	28.44	27.88	28.06	461900
2000-03-15	28.00	30.00	27.88	29.75	1107500
2000-03-16	29.94	34.13	29.69	34.00	1444000
2000-03-17	33.69	33.75	31.88	31.88	1383000
2000-03-20	31.63	35.38	30.88	33.81	1182300
2000-03-21	33.88	34.94	30.44	31.38	2726700
2000-03-22	30.25	30.50	29.00	29.69	1206700
2000-03-23	29.56	30.88	28.13	30.06	1614800
2000-03-24	29.81	31.00	29.56	30.50	795100
2000-03-27	29.44	29.94	29.06	29.19	729700
2000-03-28	28.94	29.75	28.94	29.00	531300
2000-03-29	29.06	30.06	29.00	29.94	611200
2000-03-30	30.19	31.38	30.19	31.13	725900
2000-03-31	31.13	31.13	30.19	30.75	578900
2000-04-03	30.81	30.94	29.94	30.69	569100
2000-04-04	32.50	33.88	31.13	31.81	1284600
2000-04-05	31.56	32.44	31.13	31.31	782000
2000-04-06	31.06	31.13	29.56	30.13	720000
2000-04-07	29.81	29.88	28.06	28.13	1612800
2000-04-10	28.13	29.00	27.56	29.00	998000
2000-04-11	28.69	28.75	28.13	28.56	781600
2000-04-12	28.56	30.38	28.56	29.50	967400
2000-04-13	29.75	31.63	29.69	30.94	1435100
2000-04-14	29.88	30.94	29.19	29.25	728700
2000-04-17	29.50	30.25	29.00	30.00	629600
2000-04-18	27.50	29.13	27.13	28.38	1437500
2000-04-19	28.00	28.31	27.75	28.06	777800
2000-04-20	28.00	28.25	27.75	28.06	565300
2000-04-24	28.06	28.50	27.50	28.13	597300
2000-04-25	28.19	29.44	27.25	29.00	601700
2000-04-26	29.00	29.25	27.06	27.44	1220200
2000-04-27	27.19	27.19	26.19	26.69	1376100
2000-04-28	26.69	26.69	25.63	26.00	1021100
2000-05-01	25.50	26.50	25.44	26.06	1194300
2000-05-02	26.06	26.75	26.00	26.50	649200
2000-05-03	28.63	30.50	27.81	29.56	2342500
2000-05-04	28.00	29.44	27.25	28.56	1158800
2000-05-05	29.31	29.50	28.25	28.38	503800
2000-05-08	29.19	29.88	28.81	29.50	689300
2000-05-09	28.88	29.19	28.50	29.06	376900
2000-05-10	28.94	29.19	28.63	28.75	486000
2000-05-11	29.00	29.63	28.88	29.25	356700
2000-05-12	29.00	29.31	28.50	29.13	443100
2000-05-15	29.25	30.31	29.00	29.88	671400
2000-05-16	30.94	30.94	29.94	30.44	789200
2000-05-17	29.00	30.25	28.25	29.25	1598500
2000-05-18	28.44	29.13	28.38	28.50	699700
2000-05-19	28.38	28.69	28.00	28.19	661700
2000-05-22	28.31	28.69	28.06	28.44	408800
2000-05-23	28.50	28.63	27.94	28.44	585400
2000-05-24	28.44	31.75	28.44	31.63	2106100
2000-05-25	31.00	31.06	30.38	31.00	1430800
2000-05-26	31.06	31.94	30.50	31.69	909200
2000-05-30	31.38	32.19	30.75	31.75	789500
2000-05-31	31.00	31.50	29.88	31.00	545400
2000-06-01	30.75	31.00	30.00	30.13	584700
2000-06-02	30.13	30.31	29.56	29.94	481900
2000-06-05	31.63	33.31	30.81	31.13	1719800
2000-06-06	31.00	31.00	28.81	29.56	1723900
2000-06-07	29.56	32.00	29.44	31.63	1506400
2000-06-08	31.00	31.69	30.56	31.56	814900
2000-06-09	31.50	31.69	30.75	31.06	628800
2000-06-12	31.06	31.13	30.38	30.56	482300
2000-06-13	31.00	31.44	30.81	31.06	449800
2000-06-14	31.00	31.31	30.75	31.25	294500
2000-06-15	31.13	31.63	30.94	30.94	567500
2000-06-16	30.06	31.44	30.06	30.56	1044700
2000-06-19	30.56	30.88	29.88	29.88	438400
2000-06-20	29.88	30.63	29.63	30.38	600200
2000-06-21	30.50	30.56	29.50	29.81	373400
2000-06-22	29.50	29.81	29.38	29.50	562200
2000-06-23	29.50	30.06	29.50	30.00	521600
2000-06-26	30.25	31.19	30.00	30.56	374800
2000-06-27	31.00	31.19	30.06	30.25	480800
2000-06-28	30.44	31.00	29.56	30.09	551300
2000-06-29	29.63	30.19	29.06	29.19	387400
2000-06-30	28.00	29.44	27.75	29.13	904300
2000-07-03	28.88	29.25	28.50	29.13	196200
2000-07-05	29.50	29.69	28.63	28.75	433900
2000-07-06	28.88	29.06	28.50	28.88	434700
2000-07-07	28.25	28.69	28.00	28.19	381300
2000-07-10	27.94	28.19	27.38	28.00	520000
2000-07-11	27.75	27.75	27.19	27.69	328300
2000-07-12	27.69	27.75	27.13	27.50	326100
2000-07-13	27.44	28.06	27.38	27.88	451400
2000-07-14	27.69	28.38	27.63	27.88	374000
2000-07-17	27.63	27.75	27.00	27.25	353400
2000-07-18	27.06	27.75	27.06	27.56	299800
2000-07-19	27.50	28.31	27.25	28.19	430200
2000-07-20	28.44	28.69	28.13	28.25	440200
2000-07-21	28.38	28.63	27.38	27.56	441700
2000-07-24	27.56	28.25	27.06	28.19	884800
2000-07-25	28.13	29.00	28.13	28.56	689800
2000-07-26	28.38	28.38	27.00	27.00	899300
2000-07-27	27.19	27.44	26.13	26.38	735200
2000-07-28	26.38	26.50	26.06	26.44	450500
2000-07-31	26.63	27.13	26.50	26.50	721700
2000-08-01	26.94	27.00	26.31	26.50	438100
2000-08-02	26.69	27.13	26.38	26.69	479800
2000-08-03	26.94	27.06	26.50	26.69	384100
2000-08-04	26.56	27.00	26.13	26.69	337600
2000-08-07	26.50	26.63	26.06	26.25	286200
2000-08-08	26.25	26.31	26.00	26.25	345700
2000-08-09	26.00	26.13	25.44	25.69	818900
2000-08-10	25.88	26.31	25.81	26.00	403400
2000-08-11	26.19	26.94	26.13	26.75	396900
2000-08-14	26.50	26.81	26.25	26.44	320600
2000-08-15	26.75	27.25	26.38	26.50	465700
2000-08-16	26.63	26.81	26.19	26.38	287100
2000-08-17	26.63	26.63	25.94	26.13	260200
2000-08-18	26.13	26.31	25.94	26.06	321200
2000-08-21	25.94	26.88	25.81	26.63	315300
2000-08-22	26.63	26.63	26.00	26.13	224200
2000-08-23	26.00	26.44	26.00	26.38	214400
2000-08-24	26.19	26.88	26.13	26.56	368700
2000-08-25	26.88	26.88	25.94	26.06	301900
2000-08-28	26.06	26.44	25.75	25.75	387800
2000-08-29	25.63	25.94	25.56	25.56	303200
2000-08-30	24.88	25.50	24.88	25.06	511400
2000-08-31	25.88	25.88	25.25	25.38	469200
2000-09-01	25.31	25.31	25.00	25.13	269700
2000-09-05	25.13	25.25	24.63	24.75	644400
2000-09-06	25.00	25.13	24.56	24.88	360800
2000-09-07	23.75	25.44	23.75	25.13	649200
2000-09-08	24.88	26.69	24.56	26.63	1262800
2000-09-11	26.38	26.50	25.69	26.06	720200
2000-09-12	25.75	26.13	25.63	25.94	630500
2000-09-13	26.06	26.06	25.19	25.63	709200
2000-09-14	25.31	25.38	24.81	25.25	731300
2000-09-15	25.13	25.69	25.00	25.13	803500
2000-09-18	25.00	25.19	24.75	25.00	560400
2000-09-19	25.00	25.13	24.44	24.69	662900
2000-09-20	24.88	25.00	24.31	24.75	346500
2000-09-21	24.56	25.44	24.50	25.38	452800
2000-09-22	25.44	26.06	25.25	25.50	409700
2000-09-25	25.38	25.63	25.13	25.25	394600
2000-09-26	25.13	25.50	25.00	25.19	350600
2000-09-27	24.94	25.63	24.81	25.38	373500
2000-09-28	25.44	26.50	25.31	26.13	592200
2000-09-29	26.19	26.63	25.63	25.88	428500
2000-10-02	25.88	25.88	25.06	25.56	380700
2000-10-03	25.38	25.75	25.13	25.63	365200
2000-10-04	25.38	26.13	25.25	25.50	538400
2000-10-05	25.50	26.63	25.38	26.50	551100
2000-10-06	26.69	26.81	25.63	25.88	565400
2000-10-09	25.88	26.13	25.75	26.00	417500
2000-10-10	26.19	26.63	25.81	26.50	581300
2000-10-11	26.69	26.94	26.06	26.44	451400
2000-10-12	26.25	26.50	25.75	25.94	448500
2000-10-13	26.06	26.13	25.50	25.63	342600
2000-10-16	25.69	27.44	25.69	27.31	829200
2000-10-17	27.25	27.25	26.50	26.63	434000
2000-10-18	26.56	27.00	25.69	26.44	363000
2000-10-19	25.88	26.81	25.56	26.69	546700
2000-10-20	26.75	26.88	25.94	26.63	459100
2000-10-23	26.63	27.00	26.56	26.75	359700
2000-10-24	26.75	27.13	26.75	27.13	600700
2000-10-25	27.44	28.00	27.25	28.00	657100
2000-10-26	28.00	28.63	27.69	28.63	829700
2000-10-27	28.44	28.81	28.13	28.81	440800
2000-10-30	28.94	29.56	28.69	29.38	715000
2000-10-31	29.38	29.56	28.19	29.25	820900
2000-11-01	29.00	29.81	29.00	29.63	511400
2000-11-02	29.56	29.94	29.25	29.63	798800
2000-11-03	29.63	29.81	29.13	29.38	609200
2000-11-06	29.75	30.94	29.56	30.38	802400
2000-11-07	30.69	31.00	30.31	30.69	715700
2000-11-08	30.63	31.06	30.31	30.94	394700
2000-11-09	31.19	31.72	31.06	31.63	749200
2000-11-10	31.56	32.00	31.13	31.50	887500
2000-11-13	31.63	31.88	30.38	30.56	812300
2000-11-14	30.00	30.25	29.69	29.81	908600
2000-11-15	30.13	30.94	29.94	30.75	1384400
2000-11-16	30.38	32.25	30.38	32.06	890500
2000-11-17	32.75	33.19	32.31	32.69	1710200
2000-11-20	32.81	33.63	32.56	32.63	1114400
2000-11-21	32.75	33.44	32.50	33.38	621900
2000-11-22	33.94	34.63	33.25	33.38	741800
2000-11-24	33.38	33.38	32.56	32.94	190100
2000-11-27	32.69	33.06	32.44	32.56	815600
2000-11-28	32.81	33.13	32.63	33.00	490800
2000-11-29	33.00	34.00	32.94	33.44	713300
2000-11-30	33.19	33.94	33.19	33.38	863300
2000-12-01	32.75	33.00	32.31	32.81	895200
2000-12-04	33.00	33.69	32.81	33.50	480100
2000-12-05	33.25	33.38	31.94	32.13	752600
2000-12-06	31.63	31.94	31.06	31.81	715700
2000-12-07	32.13	32.88	32.00	32.44	410300
2000-12-08	32.44	32.44	31.56	32.00	462300
2000-12-11	32.25	32.25	30.69	30.88	724300
2000-12-12	30.88	31.31	30.69	31.06	359100
2000-12-13	30.88	31.75	30.88	31.25	380600
2000-12-14	31.00	31.56	31.00	31.00	470500
2000-12-15	30.50	31.81	30.50	31.00	1092600
2000-12-18	31.63	31.81	30.94	31.69	438200
2000-12-19	32.13	33.06	32.06	32.69	1062900
2000-12-20	32.63	33.44	32.50	32.88	969600
2000-12-21	32.94	33.44	32.81	33.44	462200
2000-12-22	33.44	33.50	32.88	33.13	372600
2000-12-26	33.13	34.00	33.06	33.94	381100
2000-12-27	33.69	34.13	33.19	33.44	700700
2000-12-28	33.44	33.88	33.00	33.75	380300
2000-12-29	34.25	34.94	33.81	34.63	1090000
2001-01-02	34.69	35.44	34.31	34.75	982700
2001-01-03	34.88	35.44	32.75	33.38	1678300
2001-01-04	33.13	33.19	31.00	31.56	1481600
2001-01-05	31.56	32.69	31.56	32.50	661500
2001-01-08	32.56	32.75	32.06	32.75	574600
2001-01-09	32.94	33.69	32.50	33.56	866300
2001-01-10	33.56	33.63	32.81	33.13	586400
2001-01-11	33.06	33.19	32.38	32.44	808700
2001-01-12	32.50	32.50	31.56	32.06	742800
2001-01-16	32.44	33.44	32.31	33.38	688200
2001-01-17	33.13	33.75	33.00	33.69	776300
2001-01-18	33.69	33.69	33.13	33.13	1300400
2001-01-19	33.25	33.25	32.25	32.56	1068500
2001-01-22	32.31	32.63	31.88	32.63	668900
2001-01-23	32.63	32.75	31.75	32.13	848800
2001-01-24	32.06	32.06	31.13	31.63	786500
2001-01-25	31.63	32.06	31.38	31.88	774300
2001-01-26	31.88	32.31	31.63	31.94	503200
2001-01-29	32.50	32.90	32.08	32.45	859900
2001-01-30	32.80	33.05	32.65	32.90	721800
2001-01-31	32.70	33.00	32.52	32.90	763300
2001-02-01	32.95	33.00	32.35	32.74	545700
2001-02-02	32.00	32.51	31.38	31.49	2560700
2001-02-05	31.49	31.99	31.40	31.96	1181400
2001-02-06	31.95	31.95	31.30	31.70	1324600
2001-02-07	31.70	31.99	31.20	31.40	949200
2001-02-08	31.50	31.80	31.40	31.55	1166800
2001-02-09	31.70	31.79	31.41	31.53	375600
2001-02-12	31.53	31.59	30.98	31.25	936800
2001-02-13	31.25	31.25	30.28	30.73	1388400
2001-02-14	30.73	30.73	29.70	30.02	1458000
2001-02-15	29.25	29.35	28.95	29.13	1309400
2001-02-16	29.18	30.16	29.13	29.90	1344600
2001-02-20	29.90	30.35	29.63	30.10	709500
2001-02-21	30.30	30.40	29.75	29.92	635600
2001-02-22	29.70	29.95	28.76	29.33	947700
2001-02-23	29.53	29.53	28.70	29.09	696900
2001-02-26	29.40	29.40	28.65	29.03	527000
2001-02-27	29.10	29.37	28.75	29.06	688700
2001-02-28	28.85	29.93	28.85	29.93	1160700
2001-03-01	29.60	30.75	29.52	30.75	1447800
2001-03-02	30.70	30.96	30.14	30.47	1248100
2001-03-05	30.50	30.61	30.11	30.60	585800
2001-03-06	30.50	30.50	30.01	30.21	913500
2001-03-07	30.15	30.48	30.03	30.34	682200
2001-03-08	30.25	31.05	30.25	31.05	569800
2001-03-09	31.00	31.20	30.72	31.00	596600
2001-03-12	30.90	31.21	30.73	30.78	482700
2001-03-13	30.78	30.78	30.17	30.75	680100
2001-03-14	30.55	30.74	29.93	30.50	665300
2001-03-15	30.50	30.50	29.50	30.40	1023200
2001-03-16	29.50	30.75	29.23	30.25	1765000
2001-03-19	30.40	30.95	30.11	30.95	608700
2001-03-20	30.70	30.88	30.30	30.52	839500
2001-03-21	30.50	30.51	29.70	29.76	600400
2001-03-22	30.00	30.03	29.08	29.77	728500
2001-03-23	29.25	29.74	28.80	29.60	616100
2001-03-26	29.85	29.85	29.10	29.49	522700
2001-03-27	29.49	29.49	29.02	29.19	1259600
2001-03-28	29.22	29.52	29.00	29.34	547500
2001-03-29	29.19	29.71	28.63	29.50	812100
2001-03-30	29.54	29.97	29.31	29.87	399800
2001-04-02	29.67	30.11	29.14	29.38	644100
2001-04-03	29.50	29.50	28.87	29.14	553400
2001-04-04	29.03	29.80	28.96	29.78	680200
2001-04-05	30.00	30.00	29.04	29.56	465800
2001-04-06	29.50	29.71	28.75	29.11	504400
2001-04-09	29.20	29.78	29.18	29.53	473300
2001-04-10	29.53	29.80	29.13	29.63	453300
2001-04-11	28.90	29.26	28.25	29.23	653500
2001-04-12	29.05	29.55	28.70	29.55	512500
2001-04-16	30.00	30.06	29.10	29.65	928600
2001-04-17	29.90	30.28	29.85	30.21	778100
2001-04-18	30.21	30.40	29.76	30.25	1141000
2001-04-19	30.35	30.40	29.76	30.10	548800
2001-04-20	30.10	30.10	29.19	29.69	592700
2001-04-23	29.80	30.05	29.17	29.45	426500
2001-04-24	29.50	29.75	29.13	29.56	541500
2001-04-25	29.57	30.18	29.38	30.05	373300
2001-04-26	29.99	30.75	29.59	30.22	613200
2001-04-27	30.22	30.70	30.07	30.70	388700
2001-04-30	30.61	30.94	30.26	30.44	486900
2001-05-01	30.44	30.85	30.21	30.84	393700
2001-05-02	30.84	30.84	30.21	30.59	373000
2001-05-03	30.34	30.40	29.76	30.30	364600
2001-05-04	30.10	30.71	30.02	30.69	440000
2001-05-07	30.44	30.95	30.39	30.95	244100
2001-05-08	30.50	30.97	30.50	30.90	350500
2001-05-09	30.90	30.90	30.34	30.70	421400
2001-05-10	30.85	30.99	30.70	30.86	442800
2001-05-11	30.95	31.00	30.50	30.74	375700
2001-05-14	30.85	30.92	30.16	30.35	521000
2001-05-15	29.85	30.04	29.54	29.95	846400
2001-05-16	29.70	30.18	29.49	30.00	1287300
2001-05-17	29.75	29.84	29.27	29.45	1026300
2001-05-18	29.40	29.44	28.68	28.76	1241700
2001-05-21	28.35	29.10	28.35	29.10	1050700
2001-05-22	28.90	29.00	28.60	28.75	882500
2001-05-23	28.90	29.22	28.82	28.94	901100
2001-05-24	28.80	29.44	28.80	29.18	722600
2001-05-25	29.00	29.12	28.76	28.90	423600
2001-05-29	28.90	29.27	28.85	29.21	382700
2001-05-30	29.08	29.44	29.08	29.20	439600
2001-05-31	29.15	29.54	28.99	29.54	665800
2001-06-01	29.54	29.70	29.20	29.45	530300
2001-06-04	29.30	29.66	29.20	29.63	452300
2001-06-05	29.43	29.72	29.30	29.60	335600
2001-06-06	29.30	29.80	28.89	29.05	574200
2001-06-07	29.20	29.35	28.85	29.05	477600
2001-06-08	29.05	29.30	28.00	28.72	625300
2001-06-11	28.75	28.81	28.40	28.50	453700
2001-06-12	28.40	28.50	28.08	28.26	997000
2001-06-13	28.27	28.35	27.90	27.96	931400
2001-06-14	27.96	28.09	27.60	27.81	794400
2001-06-15	27.50	27.91	27.33	27.66	2963700
2001-06-18	27.77	27.77	27.30	27.51	537700
2001-06-19	27.50	27.65	27.20	27.51	429700
2001-06-20	27.48	28.18	27.36	27.90	701900
2001-06-21	27.80	28.46	27.67	27.85	738400
2001-06-22	27.85	28.13	27.56	27.57	507400
2001-06-25	27.77	27.98	27.38	27.38	624000
2001-06-26	27.50	27.50	27.17	27.34	593900
2001-06-27	27.09	27.44	26.82	27.06	547100
2001-06-28	27.40	27.80	27.18	27.36	668100
2001-06-29	27.31	27.42	25.75	25.75	2255600
2001-07-02	26.00	27.50	25.75	27.46	1478700
2001-07-03	27.40	27.43	26.55	27.37	332400
2001-07-05	27.40	27.44	26.85	27.29	661200
2001-07-06	27.29	27.45	26.93	27.00	633100
2001-07-09	27.01	27.46	26.87	27.29	371900
2001-07-10	27.25	27.35	26.93	27.12	339200
2001-07-11	26.90	27.41	26.90	27.30	502000
2001-07-12	27.20	27.62	26.80	27.50	772200
2001-07-13	27.45	27.62	27.31	27.53	400100
2001-07-16	27.63	27.80	27.44	27.58	409600
2001-07-17	27.81	28.00	27.61	27.91	386800
2001-07-18	27.87	28.32	27.85	28.26	633900
2001-07-19	28.32	28.65	28.25	28.60	897200
2001-07-20	28.60	28.73	28.25	28.50	522600
2001-07-23	28.49	28.49	27.85	27.98	512300
2001-07-24	27.85	27.98	27.52	27.71	305900
2001-07-25	27.53	28.30	27.41	28.30	704200
2001-07-26	28.05	28.05	27.56	27.76	463400
2001-07-27	27.25	27.60	26.64	27.01	1497100
2001-07-30	27.02	27.13	26.82	26.97	632400
2001-07-31	26.92	27.52	26.89	27.36	806800
2001-08-01	27.30	27.30	26.60	26.77	667400
2001-08-02	26.92	27.03	26.68	26.92	420900
2001-08-03	26.95	26.99	26.36	26.54	451500
2001-08-06	26.50	26.61	25.99	26.08	594100
2001-08-07	26.12	26.45	25.97	26.02	890200
2001-08-08	25.91	26.10	25.85	25.90	839500
2001-08-09	25.89	26.04	25.63	25.85	1384100
2001-08-10	25.90	26.46	25.86	25.99	1046200
2001-08-13	26.00	26.36	25.88	26.06	500800
2001-08-14	26.00	26.15	25.80	25.98	267700
2001-08-15	26.00	26.27	25.88	26.18	589300
2001-08-16	25.93	26.32	25.52	26.21	494700
2001-08-17	25.88	26.35	25.81	26.00	927700
2001-08-20	26.00	26.30	25.90	26.10	445500
2001-08-21	26.00	27.01	26.00	26.85	834300
2001-08-22	26.90	27.58	26.50	27.44	895700
2001-08-23	27.30	27.80	27.21	27.70	806300
2001-08-24	27.65	28.35	27.50	28.10	1022500
2001-08-27	28.10	28.23	27.75	27.86	384900
2001-08-28	27.95	28.12	27.54	27.72	349700
2001-08-29	27.62	27.72	27.28	27.71	437000
2001-08-30	27.60	28.23	27.60	28.02	540400
2001-08-31	27.77	28.50	27.75	28.19	959500
2001-09-04	28.05	28.74	28.05	28.49	782400
2001-09-05	28.26	28.69	27.77	28.62	547200
2001-09-06	27.25	28.69	27.25	28.40	763900
2001-09-07	28.15	28.50	27.91	28.27	604500
2001-09-10	28.02	28.74	28.02	28.26	530700
2001-09-17	28.60	29.00	27.72	28.35	979100
2001-09-18	28.30	29.24	28.06	28.94	1099200
2001-09-19	28.79	29.27	28.56	28.87	1111400
2001-09-20	29.00	29.00	28.07	28.26	886600
2001-09-21	27.00	27.65	26.80	26.80	1041600
2001-09-24	27.05	27.46	26.91	27.17	887500
2001-09-25	27.15	27.27	26.81	26.98	680200
2001-09-26	26.87	27.20	26.75	27.10	654900
2001-09-27	27.00	28.01	26.75	27.89	766100
2001-09-28	27.90	28.27	27.71	28.00	641800
2001-10-01	27.85	28.08	27.47	28.00	514200
2001-10-02	27.90	28.56	27.61	28.55	662100
2001-10-03	27.80	28.13	27.53	27.80	554600
2001-10-04	27.80	28.00	27.28	27.57	425700
2001-10-05	27.55	28.00	27.30	27.80	443900
2001-10-08	27.80	27.80	27.25	27.39	231700
2001-10-09	27.30	27.35	26.90	27.10	531900
2001-10-10	26.85	27.80	26.76	27.60	730700
2001-10-11	27.68	28.00	27.22	27.71	705000
2001-10-12	27.25	27.79	26.91	27.50	584100
2001-10-15	27.30	27.80	27.20	27.38	570400
2001-10-16	27.40	27.67	27.06	27.47	456600
2001-10-17	27.42	27.60	26.98	27.60	438500
2001-10-18	27.30	27.85	27.28	27.50	392800
2001-10-19	27.33	28.01	27.26	28.00	538100
2001-10-22	27.95	28.25	27.87	28.10	519800
2001-10-23	28.20	28.29	27.74	27.82	357400
2001-10-24	27.60	28.10	27.50	27.65	517600
2001-10-25	27.66	28.00	27.27	27.96	307200
2001-10-26	27.86	28.50	27.59	28.35	399300
2001-10-29	28.15	28.23	27.81	28.01	354300
2001-10-30	28.65	28.88	28.29	28.61	973900
2001-10-31	28.37	28.57	28.10	28.24	597000
2001-11-01	28.14	29.09	28.11	29.04	592400
2001-11-02	29.03	30.05	29.00	29.80	1048600
2001-11-05	30.25	30.78	30.10	30.78	1267400
2001-11-06	30.60	31.25	30.50	31.25	1003500
2001-11-07	30.95	31.44	30.79	31.00	1072900
2001-11-08	31.00	31.19	30.39	30.66	646800
2001-11-09	30.38	30.65	30.05	30.65	631400
2001-11-12	30.50	30.50	30.00	30.29	619700
2001-11-13	30.27	30.42	29.78	30.14	1000000
2001-11-14	30.55	30.69	29.80	30.36	588600
2001-11-15	30.08	30.59	29.93	30.15	689000
2001-11-16	30.10	30.50	29.96	30.10	598300
2001-11-19	30.00	30.29	29.79	29.98	782700
2001-11-20	29.75	30.03	29.69	29.77	656900
2001-11-21	29.70	30.00	29.60	29.67	326500
2001-11-23	29.60	29.86	29.51	29.86	198700
2001-11-26	29.76	30.01	29.39	29.62	511500
2001-11-27	29.37	29.56	29.01	29.08	510000
2001-11-28	29.23	29.50	29.00	29.30	458400
2001-11-29	29.10	29.45	29.00	29.40	566100
2001-11-30	29.49	29.49	28.87	29.31	1024500
2001-12-03	29.20	29.50	29.10	29.46	444700
2001-12-04	29.46	29.73	29.33	29.68	358300
2001-12-05	29.68	29.91	29.38	29.90	552100
2001-12-06	29.90	29.90	29.39	29.52	568200
2001-12-07	29.45	29.85	29.26	29.60	471800
2001-12-10	29.76	29.83	29.24	29.32	376800
2001-12-11	29.10	29.52	28.90	29.25	575900
2001-12-12	29.34	29.63	29.18	29.58	460600
2001-12-13	29.45	30.05	29.10	29.61	668800
2001-12-14	29.36	29.90	29.34	29.90	588100
2001-12-17	29.90	30.21	29.65	29.95	464200
2001-12-18	29.95	30.25	29.66	29.90	584600
2001-12-19	29.80	30.38	29.64	30.38	612200
2001-12-20	30.13	30.48	29.95	30.42	604900
2001-12-21	30.43	30.54	30.00	30.54	1234200
2001-12-24	30.30	30.47	30.00	30.39	314900
2001-12-26	30.33	30.73	30.03	30.39	548300
2001-12-27	30.40	30.63	29.75	30.58	657000
2001-12-28	30.59	30.59	29.85	30.23	576600
2001-12-31	29.98	30.10	29.60	29.87	705000
2002-01-02	29.62	29.85	29.05	29.85	560500
2002-01-03	29.51	29.52	29.07	29.20	655600
2002-01-04	29.20	29.20	28.60	28.94	532700
2002-01-07	28.90	28.91	28.26	28.62	640600
2002-01-08	28.50	29.25	28.42	29.12	637400
2002-01-09	29.12	29.42	28.75	28.95	525700
2002-01-10	28.80	29.01	28.60	28.73	638700
2002-01-11	28.98	28.98	28.55	28.63	374800
2002-01-14	28.37	29.16	28.36	28.82	805900
2002-01-15	29.00	29.58	28.97	29.44	902500
2002-01-16	29.44	30.00	28.35	28.35	524000
2002-01-17	29.10	29.23	28.85	29.05	800700
2002-01-18	28.80	29.25	28.64	29.07	848200
2002-01-22	28.90	29.50	28.70	29.39	548100
2002-01-23	29.25	29.37	28.89	29.26	854500
2002-01-24	29.20	29.26	28.51	29.02	659200
2002-01-25	28.92	28.92	28.37	28.64	709700
2002-01-28	28.65	28.85	28.41	28.79	522600
2002-01-29	28.25	28.55	27.90	28.18	1294500
2002-01-30	27.96	28.48	27.92	28.38	973500
2002-01-31	28.30	28.45	28.04	28.45	771000
2002-02-01	28.20	28.41	27.77	28.00	917100
2002-02-04	28.01	28.25	27.76	28.00	641100
2002-02-05	28.00	28.13	27.30	27.55	944200
2002-02-06	27.20	27.20	26.63	26.97	1191400
2002-02-07	27.22	27.56	26.84	27.20	546000
2002-02-08	27.19	27.28	26.74	27.19	472300
2002-02-11	27.24	27.46	27.02	27.34	382200
2002-02-12	27.30	27.44	27.10	27.39	356500
2002-02-13	27.39	27.49	26.79	26.93	950400
2002-02-14	26.93	26.93	26.44	26.61	1000400
2002-02-15	26.55	27.01	26.45	26.58	1019800
2002-02-19	26.50	26.61	25.59	25.90	1277200
2002-02-20	26.15	27.13	25.59	26.89	983400
2002-02-21	26.39	27.23	26.39	26.62	803600
2002-02-22	26.50	27.40	26.20	27.15	765600
2002-02-25	27.30	27.30	26.89	27.14	707900
2002-02-26	27.15	27.27	26.66	26.83	456300
2002-02-27	26.95	26.95	26.56	26.74	667100
2002-02-28	26.75	27.25	26.61	26.74	761500
2002-03-01	26.66	26.95	26.50	26.90	572700
2002-03-04	27.00	27.15	25.93	26.19	1113400
2002-03-05	26.32	26.92	26.20	26.85	1027000
2002-03-06	26.86	26.99	26.65	26.81	669500
2002-03-07	26.68	26.86	26.14	26.40	513600
2002-03-08	26.64	26.69	26.29	26.44	463700
2002-03-11	26.65	26.81	26.28	26.60	639600
2002-03-12	26.58	26.65	26.33	26.50	585200
2002-03-13	26.50	26.62	25.95	26.13	658700
2002-03-14	26.05	26.65	26.05	26.43	463500
2002-03-15	26.20	26.39	25.93	26.28	1031200
2002-03-18	26.04	26.30	26.04	26.10	605800
2002-03-19	26.25	26.59	26.12	26.34	604300
2002-03-20	26.50	26.84	26.43	26.65	730500
2002-03-21	26.90	27.25	26.69	26.80	926600
2002-03-22	26.70	26.88	26.55	26.67	300300
2002-03-25	26.42	26.70	26.25	26.44	526600
2002-03-26	26.50	26.88	26.44	26.81	471800
2002-03-27	26.95	27.05	26.67	26.79	384300
2002-03-28	26.85	27.16	26.70	26.80	547200
2002-04-01	26.72	26.76	26.45	26.65	404200
2002-04-02	26.65	26.94	26.36	26.89	486400
2002-04-03	26.89	27.15	26.71	26.78	1114700
2002-04-04	26.70	27.09	26.64	26.97	684700
2002-04-05	27.02	27.02	26.68	26.69	535600
2002-04-08	26.44	27.17	26.44	27.02	735000
2002-04-09	27.10	27.18	26.92	27.02	670200
2002-04-10	27.11	27.99	27.00	27.93	913700
2002-04-11	28.00	28.10	27.84	27.93	897200
2002-04-12	27.93	28.31	27.92	28.15	729800
2002-04-15	28.15	28.15	27.54	27.56	481900
2002-04-16	27.81	27.94	27.56	27.62	529300
2002-04-17	27.62	27.68	27.24	27.47	484900
2002-04-18	27.60	27.72	27.06	27.40	344600
2002-04-19	27.60	27.88	27.45	27.75	483000
2002-04-22	27.75	27.99	27.65	27.70	312700
2002-04-23	27.52	28.00	27.50	27.65	499900
2002-04-24	27.62	27.95	27.41	27.49	498700
2002-04-25	27.25	27.86	27.21	27.51	625900
2002-04-26	27.70	27.70	27.21	27.24	537400
2002-04-29	27.24	27.74	27.12	27.17	755600
2002-04-30	27.30	27.70	27.25	27.61	647900
2002-05-01	27.60	28.08	27.50	27.92	519800
2002-05-02	27.90	28.35	27.81	28.11	639200
2002-05-03	28.13	28.13	27.62	27.82	423300
2002-05-06	27.83	27.91	27.37	27.42	546100
2002-05-07	27.43	27.76	27.26	27.38	402000
2002-05-08	27.60	27.60	27.06	27.50	579200
2002-05-09	27.25	27.74	27.15	27.22	527300
2002-05-10	27.26	27.36	26.98	27.01	341200
2002-05-13	26.94	27.45	26.94	27.24	287100
2002-05-14	27.07	27.26	26.85	27.26	658100
2002-05-15	27.26	27.68	27.06	27.67	992800
2002-05-16	27.70	28.00	27.64	27.96	610200
2002-05-17	28.21	28.24	27.48	27.52	1045500
2002-05-20	27.50	27.59	27.15	27.47	542300
2002-05-21	27.72	27.90	27.66	27.75	587100
2002-05-22	27.75	28.10	27.75	28.06	486100
2002-05-23	28.06	28.06	27.75	28.02	377300
2002-05-24	28.10	28.25	27.97	28.00	445500
2002-05-28	27.80	28.10	27.59	27.70	588500
2002-05-29	27.71	28.03	27.70	27.96	412400
2002-05-30	27.95	28.28	27.71	28.01	573000
2002-05-31	28.00	28.37	28.00	28.25	919200
2002-06-03	28.17	28.40	27.64	27.82	793700
2002-06-04	27.57	27.85	27.29	27.54	772700
2002-06-05	27.54	27.77	27.25	27.58	709400
2002-06-06	27.65	27.65	26.94	27.06	579600
2002-06-07	27.26	27.49	26.95	27.28	683100
2002-06-10	27.20	27.60	27.13	27.40	397100
2002-06-11	27.75	28.12	27.48	27.84	1310600
2002-06-12	27.84	28.10	27.44	27.73	849100
2002-06-13	27.73	27.90	27.17	27.30	542200
2002-06-14	27.30	27.39	26.56	27.01	622500
2002-06-17	27.45	28.10	27.13	28.04	884000
2002-06-18	28.00	28.19	27.67	27.86	472000
2002-06-19	27.75	27.97	27.56	27.64	618200
2002-06-20	27.65	28.17	27.62	27.97	665700
2002-06-21	27.30	27.78	27.30	27.53	1013400
2002-06-24	27.53	27.53	26.93	27.09	667000
2002-06-25	27.28	27.44	26.57	26.60	690300
2002-06-26	26.56	26.98	26.21	26.66	1151800
2002-06-27	26.66	27.85	26.59	27.82	1018900
2002-06-28	27.77	28.19	27.66	27.66	1124900
2002-07-01	27.52	27.99	27.23	27.35	921800
2002-07-02	27.30	27.60	26.90	26.94	971100
2002-07-03	26.84	26.92	26.23	26.33	823900
2002-07-05	26.35	26.88	26.10	26.77	402200
2002-07-08	26.85	27.14	26.30	26.42	750400
2002-07-09	26.21	26.52	25.75	25.83	704000
2002-07-10	25.64	25.83	24.81	24.81	1477500
2002-07-11	24.80	25.23	24.56	24.84	774900
2002-07-12	24.62	24.93	23.90	24.07	737000
2002-07-15	24.07	24.31	22.90	24.24	942700
2002-07-16	24.00	24.20	23.14	23.25	978000
2002-07-17	24.25	24.85	23.92	24.34	1253400
2002-07-18	24.15	24.62	23.29	23.43	725500
2002-07-19	23.30	23.57	21.87	22.00	1353800
2002-07-22	21.95	22.45	21.00	21.94	1588900
2002-07-23	21.90	22.14	21.47	22.00	1199800
2002-07-24	21.75	22.62	21.25	22.60	1225900
2002-07-25	22.85	23.30	22.60	22.90	3220700
2002-07-26	22.90	22.94	22.03	22.50	1174700
2002-07-29	22.60	23.25	22.42	23.15	1381700
2002-07-30	22.85	23.20	22.75	22.90	1920200
2002-07-31	23.00	23.37	22.90	23.30	1445500
2002-08-01	23.30	23.42	22.86	23.06	1250600
2002-08-02	23.00	23.15	22.04	22.45	1775200
2002-08-05	22.50	22.71	22.00	22.06	845100
2002-08-06	22.10	22.42	21.78	21.87	1039100
2002-08-07	21.95	22.31	21.70	22.20	1153500
2002-08-08	22.25	22.54	22.07	22.28	1012800
2002-08-09	22.28	22.45	21.96	22.22	1013700
2002-08-12	21.75	22.18	21.74	21.96	1020100
2002-08-13	21.71	22.20	21.70	21.87	1315900
2002-08-14	21.95	22.17	21.46	22.10	1468700
2002-08-15	22.10	22.25	21.72	21.91	1040300
2002-08-16	21.91	22.22	21.85	21.95	887400
2002-08-19	21.95	22.14	21.60	21.89	836100
2002-08-20	21.90	21.90	21.00	21.10	1794300
2002-08-21	21.85	22.50	21.50	22.03	3035800
2002-08-22	22.00	23.43	21.70	23.13	3274300
2002-08-23	23.12	23.65	23.06	23.39	1534400
2002-08-26	23.36	23.63	23.20	23.49	851100
2002-08-27	23.50	23.85	23.28	23.67	945400
2002-08-28	23.67	23.90	23.35	23.49	1397900
2002-08-29	23.30	23.50	23.00	23.10	1046100
2002-08-30	23.02	23.55	22.95	23.15	910600
2002-09-03	23.00	23.02	22.71	22.93	1463400
2002-09-04	23.07	23.40	22.94	23.33	978600
2002-09-05	22.53	22.99	22.53	22.80	1021800
2002-09-06	22.90	23.00	22.64	22.87	673800
2002-09-09	22.73	23.20	22.66	23.02	578200
2002-09-10	23.03	23.21	22.78	22.97	410700
2002-09-11	23.22	23.25	22.82	22.91	590200
2002-09-12	22.91	22.93	22.25	22.32	605700
2002-09-13	22.29	22.62	22.06	22.56	628800
2002-09-16	22.63	22.76	22.27	22.74	564100
2002-09-17	22.99	23.10	22.11	22.20	568100
2002-09-18	22.17	22.40	21.75	22.21	670100
2002-09-19	21.96	21.97	21.55	21.59	815300
2002-09-20	22.00	22.45	21.84	22.02	1494100
2002-09-23	21.90	22.19	21.43	21.61	640100
2002-09-24	21.62	21.76	21.17	21.42	775900
2002-09-25	21.67	22.10	21.42	21.91	1097000
2002-09-26	21.90	22.84	21.80	22.84	1008500
2002-09-27	22.84	22.94	22.19	22.27	701800
2002-09-30	22.02	22.25	21.55	22.08	621400
2002-10-01	22.26	22.98	22.02	22.98	965500
2002-10-02	22.88	22.95	22.25	22.25	970800
2002-10-03	22.35	22.95	22.31	22.50	692200
2002-10-04	22.50	22.73	22.00	22.06	1116800
2002-10-07	22.40	22.48	22.00	22.15	1319700
2002-10-08	22.65	22.79	22.00	22.32	1141600
2002-10-09	22.17	22.51	21.69	22.02	850000
2002-10-10	21.90	22.26	21.78	22.20	1327400
2002-10-11	22.16	22.82	21.61	22.59	1108200
2002-10-14	22.56	22.81	22.43	22.81	653800
2002-10-15	23.00	23.15	22.70	22.98	772600
2002-10-16	22.98	23.19	22.70	22.78	608900
2002-10-17	23.25	23.25	22.55	22.65	759500
2002-10-18	22.66	23.02	22.51	23.02	567500
2002-10-21	22.92	23.44	22.75	23.42	522900
2002-10-22	23.34	23.50	22.58	22.75	759600
2002-10-23	22.72	22.83	22.27	22.65	772500
2002-10-24	22.90	22.90	22.41	22.56	512700
2002-10-25	22.54	22.75	22.30	22.63	536000
2002-10-28	22.38	22.47	21.59	21.63	1326500
2002-10-29	21.64	21.64	20.86	21.45	1404900
2002-10-30	21.48	21.56	20.92	21.15	998900
2002-10-31	21.15	21.24	20.93	21.08	1036100
2002-11-01	21.00	21.42	20.67	21.29	701700
2002-11-04	21.40	21.46	21.06	21.35	981300
2002-11-05	21.34	21.67	21.24	21.52	606900
2002-11-06	21.66	21.68	21.15	21.55	814500
2002-11-07	21.30	21.58	21.20	21.27	630100
2002-11-08	21.50	21.75	20.96	21.06	594100
2002-11-11	21.06	21.13	20.81	21.00	673300
2002-11-12	20.85	20.99	19.65	19.79	2999500
2002-11-13	20.58	22.50	20.58	21.42	4152900
2002-11-14	21.80	22.12	21.50	21.92	1120300
2002-11-15	21.80	22.58	21.76	22.48	1096300
2002-11-18	22.58	22.58	22.17	22.45	829500
2002-11-19	22.50	23.38	22.47	23.24	1646900
2002-11-20	23.34	23.66	23.10	23.60	1199500
2002-11-21	23.55	23.60	23.29	23.46	971700
2002-11-22	23.42	23.98	23.20	23.70	1028400
2002-11-25	24.00	24.04	23.61	23.91	1511200
2002-11-26	24.00	24.16	23.40	23.74	1015600
2002-11-27	23.94	24.18	23.75	24.11	829300
2002-11-29	24.20	24.35	23.90	24.15	549700
2002-12-02	24.20	24.25	23.58	23.89	957200
2002-12-03	23.89	24.25	23.65	24.04	1369600
2002-12-04	24.01	24.81	24.01	24.72	1545700
2002-12-05	24.65	24.81	24.08	24.27	613600
2002-12-06	23.70	24.34	23.70	24.17	729500
2002-12-09	24.04	24.34	24.00	24.13	978100
2002-12-10	24.13	24.53	24.06	24.53	567200
2002-12-11	24.38	24.38	23.91	24.25	518900
2002-12-12	24.10	24.42	23.99	24.20	601800
2002-12-13	24.08	24.08	23.82	23.94	609400
2002-12-16	23.95	24.16	23.79	24.00	589400
2002-12-17	23.88	23.99	23.50	23.74	511600
2002-12-18	23.60	23.81	23.44	23.66	633100
2002-12-19	23.64	23.74	22.98	23.36	828400
2002-12-20	23.45	23.75	23.28	23.57	1104300
2002-12-23	23.47	23.90	23.26	23.68	872700
2002-12-24	23.59	23.71	23.50	23.58	263400
2002-12-26	23.65	23.88	23.50	23.63	292700
2002-12-27	23.63	23.63	23.12	23.17	383600
2002-12-30	23.19	23.60	23.17	23.54	520300
2002-12-31	23.37	23.55	23.00	23.47	577700
2003-01-02	23.63	24.25	23.53	24.18	1119000
2003-01-03	24.06	24.20	23.95	24.12	835400
2003-01-06	24.20	24.48	24.11	24.21	825900
2003-01-07	24.08	24.20	23.74	23.90	625100
2003-01-08	23.95	24.10	23.75	23.89	479700
2003-01-09	24.00	24.28	23.85	24.28	737400
2003-01-10	23.99	24.20	23.89	24.16	561100
2003-01-13	24.21	24.71	24.16	24.54	784400
2003-01-14	24.45	24.70	24.45	24.70	581800
2003-01-15	24.95	24.95	24.40	24.51	950000
2003-01-16	24.76	24.99	24.70	24.85	554500
2003-01-17	24.95	24.96	24.25	24.33	1799100
2003-01-21	24.58	24.66	24.25	24.34	707100
2003-01-22	24.20	24.76	24.19	24.64	849000
2003-01-23	24.60	24.96	24.34	24.42	868600
2003-01-24	24.47	24.59	23.51	23.78	1356900
2003-01-27	23.78	24.00	23.59	23.89	968600
2003-01-28	23.89	23.99	23.47	23.88	815200
2003-01-29	23.89	23.89	23.32	23.80	1340200
2003-01-30	23.78	23.90	23.24	23.40	1166100
2003-01-31	23.15	24.22	23.15	23.97	1365300
2003-02-03	24.22	24.30	23.73	23.87	751400
2003-02-04	24.15	24.16	23.45	23.77	1774000
2003-02-05	23.77	23.91	23.46	23.68	931700
2003-02-06	23.58	23.65	23.30	23.44	738500
2003-02-07	23.45	23.50	23.13	23.26	812400
2003-02-10	23.26	23.41	23.00	23.30	714200
2003-02-11	23.30	23.30	22.37	22.53	1629400
2003-02-12	22.53	22.54	21.76	21.87	3656000
2003-02-13	21.88	21.99	21.40	21.65	1723100
2003-02-14	21.70	21.88	21.60	21.86	1626200
2003-02-18	21.86	21.99	21.54	21.61	1258400
2003-02-19	21.62	21.68	21.19	21.33	1540900
2003-02-20	21.34	21.34	20.85	20.98	1420900
2003-02-21	21.18	21.18	20.80	21.06	1591000
2003-02-24	21.07	21.07	20.67	20.67	866900
2003-02-25	20.50	20.82	20.36	20.78	895700
2003-02-26	20.79	20.82	20.44	20.49	564200
2003-02-27	20.50	20.83	20.45	20.80	1107000
2003-02-28	20.80	21.05	20.63	20.74	968800
2003-03-03	20.94	21.09	20.64	20.69	727300
2003-03-04	20.69	20.74	20.35	20.37	692000
2003-03-05	20.40	20.42	20.02	20.37	754900
2003-03-06	20.28	20.39	20.13	20.31	1001900
2003-03-07	20.21	20.43	20.03	20.40	707500
2003-03-10	20.25	20.40	19.95	19.99	642300
2003-03-11	20.17	20.45	20.08	20.27	1039900
2003-03-12	20.27	20.50	20.19	20.43	769500
2003-03-13	20.53	20.71	20.33	20.66	764800
2003-03-14	20.73	20.95	20.49	20.65	811000
2003-03-17	20.69	21.68	20.58	21.68	1350500
2003-03-18	21.68	21.76	21.25	21.68	1028400
2003-03-19	21.76	22.01	21.71	21.88	843500
2003-03-20	21.89	22.00	21.32	21.78	1134700
2003-03-21	22.10	22.35	21.81	22.35	1014200
2003-03-24	22.30	22.31	21.27	21.29	969200
2003-03-25	21.34	21.92	21.26	21.64	991700
2003-03-26	21.85	21.85	21.50	21.70	728300
2003-03-27	21.60	22.12	21.26	21.84	937000
2003-03-28	21.64	21.73	21.20	21.29	1042100
2003-03-31	21.05	21.32	20.71	21.00	945300
2003-04-01	21.10	21.48	20.95	21.48	1056600
2003-04-02	21.68	22.15	21.60	22.04	831300
2003-04-03	22.05	22.08	21.50	21.56	1046800
2003-04-04	21.56	21.80	21.41	21.73	1004700
2003-04-07	21.88	22.01	21.51	21.54	733400
2003-04-08	21.59	21.85	21.51	21.72	781900
2003-04-09	21.49	21.85	21.22	21.26	746600
2003-04-10	21.37	21.40	21.17	21.34	907500
2003-04-11	21.57	21.72	21.21	21.26	565600
2003-04-14	21.27	21.74	21.27	21.73	614700
2003-04-15	21.73	22.02	21.69	22.02	1239800
2003-04-16	22.05	22.07	21.44	21.63	751200
2003-04-17	21.58	22.01	21.58	21.98	615700
2003-04-21	22.00	22.10	21.62	21.69	569500
2003-04-22	21.62	22.19	21.46	22.19	539700
2003-04-23	22.19	22.19	21.84	22.15	581800
2003-04-24	21.85	22.10	21.80	21.88	492900
2003-04-25	21.97	22.10	21.72	21.86	603400
2003-04-28	21.84	22.36	21.84	22.24	665200
2003-04-29	22.32	22.41	21.94	22.22	665500
2003-04-30	22.23	22.25	21.85	22.03	894900
2003-05-01	21.85	22.01	21.35	21.94	1261000
2003-05-02	21.95	22.20	21.86	22.01	1259900
2003-05-05	22.02	22.07	21.70	21.86	669400
2003-05-06	21.89	22.03	21.69	22.00	1252400
2003-05-07	21.96	21.98	21.75	21.88	873600
2003-05-08	21.63	21.70	21.40	21.54	823000
2003-05-09	21.54	21.75	21.45	21.64	1828900
2003-05-12	21.60	22.01	21.59	22.01	1068000
2003-05-13	22.01	22.02	21.82	21.93	1330000
2003-05-14	21.99	22.02	21.68	21.90	1020100
2003-05-15	21.90	21.98	21.77	21.88	774800
2003-05-16	21.82	21.85	21.45	21.45	1364500
2003-05-19	22.40	23.03	22.30	22.95	6693300
2003-05-20	22.98	23.38	22.76	23.20	3788500
2003-05-21	23.19	24.02	22.94	24.00	3029000
2003-05-22	24.01	24.53	23.97	24.51	2070300
2003-05-23	24.55	24.79	24.46	24.71	1734100
2003-05-27	24.71	24.90	24.49	24.63	2064800
2003-05-28	24.63	24.79	24.35	24.51	1865300
2003-05-29	24.52	24.60	24.25	24.44	1827400
2003-05-30	24.58	25.01	24.48	24.95	1931300
2003-06-02	24.95	24.95	24.58	24.70	1240300
2003-06-03	24.75	25.17	24.65	25.17	1181100
2003-06-04	25.11	25.70	24.97	25.65	1301300
2003-06-05	25.57	25.68	25.36	25.60	932000
2003-06-06	25.95	25.95	25.37	25.45	882400
2003-06-09	25.50	25.69	25.30	25.45	654500
2003-06-10	25.55	25.60	25.03	25.24	994700
2003-06-11	25.30	25.66	25.22	25.64	586200
2003-06-12	25.70	26.00	25.52	25.98	973000
2003-06-13	25.90	25.93	25.62	25.80	851100
2003-06-16	25.87	26.39	25.85	26.39	1009200
2003-06-17	26.38	26.43	26.01	26.10	822900
2003-06-18	26.00	26.17	25.32	25.71	2490600
2003-06-19	25.71	25.71	25.28	25.42	1118400
2003-06-20	25.42	25.67	25.27	25.60	1483200
2003-06-23	25.50	25.55	24.72	24.82	1165800
2003-06-24	24.90	25.08	24.70	25.02	753200
2003-06-25	24.95	25.16	24.60	24.64	827200
2003-06-26	24.70	24.70	24.45	24.53	765000
2003-06-27	24.47	24.57	24.23	24.32	1117900
2003-06-30	24.37	24.51	24.16	24.50	854300
2003-07-01	24.25	24.63	23.95	24.58	1113400
2003-07-02	24.43	24.80	24.36	24.74	753600
2003-07-03	24.74	24.79	24.28	24.32	679800
2003-07-07	24.33	24.80	24.28	24.73	1067300
2003-07-08	24.72	25.05	24.55	25.05	938100
2003-07-09	25.01	25.04	24.56	24.74	834600
2003-07-10	24.74	24.74	24.33	24.57	824700
2003-07-11	24.62	24.82	24.50	24.68	544900
2003-07-14	24.87	24.88	24.44	24.55	643100
2003-07-15	24.55	24.74	24.38	24.69	711600
2003-07-16	24.84	25.00	24.62	25.00	1046800
2003-07-17	24.98	25.15	24.78	25.15	1659700
2003-07-18	25.15	25.25	24.86	25.05	1111100
2003-07-21	24.95	24.95	23.96	24.22	1251400
2003-07-22	24.46	24.58	24.10	24.36	933800
2003-07-23	24.54	24.54	24.16	24.34	575600
2003-07-24	24.38	24.57	24.03	24.12	791600
2003-07-25	24.22	24.53	24.15	24.51	545500
2003-07-28	24.48	24.50	23.96	24.02	964500
2003-07-29	24.11	24.11	23.72	23.82	840400
2003-07-30	23.84	24.08	23.80	24.02	671500
2003-07-31	24.08	24.41	23.97	24.15	931200
2003-08-01	24.07	24.17	23.75	23.87	523700
2003-08-04	23.78	24.15	23.50	23.95	875300
2003-08-05	23.95	24.00	23.53	23.60	579600
2003-08-06	23.60	23.65	23.26	23.56	705100
2003-08-07	23.49	23.65	23.36	23.59	437800
2003-08-08	23.90	23.98	23.64	23.71	574100
2003-08-11	23.72	23.90	23.65	23.86	436200
2003-08-12	23.86	24.33	23.86	24.31	946800
2003-08-13	24.31	24.53	24.23	24.35	767000
2003-08-14	24.56	24.56	24.33	24.52	625500
2003-08-15	24.55	24.55	24.25	24.52	268800
2003-08-18	24.60	24.80	24.50	24.55	577600
2003-08-19	24.52	24.65	24.35	24.58	488800
2003-08-20	24.58	24.80	24.58	24.65	370200
2003-08-21	24.63	24.84	24.41	24.54	582200
2003-08-22	24.60	24.73	24.20	24.23	535900
2003-08-25	24.18	24.44	24.10	24.25	554200
2003-08-26	24.15	24.20	23.81	23.95	937500
2003-08-27	23.86	23.99	23.80	23.84	512700
2003-08-28	23.88	23.93	23.64	23.89	714700
2003-08-29	23.75	24.23	23.75	24.20	589100
2003-09-02	24.30	24.93	24.27	24.83	876400
2003-09-03	24.80	25.00	24.50	24.62	761200
2003-09-04	24.54	25.74	24.54	25.25	1418500
2003-09-05	25.12	25.90	25.09	25.86	1748400
2003-09-08	25.85	26.88	25.78	26.61	2681100
2003-09-09	26.41	26.45	25.94	26.12	1748500
2003-09-10	26.15	26.41	26.01	26.27	1571500
2003-09-11	25.80	26.76	25.33	26.56	3735800
2003-09-12	26.42	27.18	26.05	26.89	1723600
2003-09-15	27.06	27.20	26.89	27.05	2587000
2003-09-16	27.07	27.23	26.80	27.15	2170500
2003-09-17	27.10	27.29	27.02	27.13	1278300
2003-09-18	27.20	27.71	27.17	27.70	1356100
2003-09-19	27.90	27.90	27.68	27.84	1293600
2003-09-22	27.84	27.84	27.50	27.61	1835100
2003-09-23	27.20	27.45	26.70	27.08	1807800
2003-09-24	27.13	27.13	26.59	26.80	1352100
2003-09-25	26.82	27.00	26.68	26.75	768000
2003-09-26	26.65	26.70	26.44	26.51	956400
2003-09-29	26.54	26.73	26.41	26.50	989400
2003-09-30	26.58	26.95	26.37	26.50	1527900
2003-10-01	26.43	26.95	26.41	26.94	708800
2003-10-02	26.97	26.97	26.63	26.86	688200
2003-10-03	26.88	27.06	26.78	26.84	874800
2003-10-06	26.84	26.91	26.69	26.90	582800
2003-10-07	26.85	26.93	26.66	26.92	652400
2003-10-08	26.91	26.91	26.52	26.65	919200
2003-10-09	26.65	26.75	26.22	26.50	1006300
2003-10-10	26.61	26.64	26.23	26.49	487500
2003-10-13	26.51	26.87	26.51	26.73	448500
2003-10-14	26.83	26.90	26.43	26.87	592200
2003-10-15	26.86	26.90	26.51	26.70	514900
2003-10-16	26.58	26.65	26.37	26.63	886600
2003-10-17	26.80	26.83	26.43	26.60	1239000
2003-10-20	26.55	26.65	26.39	26.65	567800
2003-10-21	26.65	26.95	26.51	26.70	586600
2003-10-22	26.60	26.60	25.71	26.15	1404500
2003-10-23	26.12	26.22	25.83	26.22	695900
2003-10-24	26.05	26.13	25.75	26.13	731300
2003-10-27	26.13	26.25	25.93	26.02	431900
2003-10-28	26.05	26.26	25.92	26.14	853200
2003-10-29	25.97	26.16	25.82	26.16	549100
2003-10-30	26.16	26.23	25.66	25.84	756000
2003-10-31	25.95	26.07	25.81	25.92	558600
2003-11-03	26.12	26.35	26.01	26.27	684100
2003-11-04	26.26	26.28	25.97	26.11	555800
2003-11-05	26.12	26.12	25.65	25.93	690900
2003-11-06	25.93	26.12	25.77	26.08	651600
2003-11-07	26.08	26.37	26.00	26.28	712800
2003-11-10	26.40	26.69	26.37	26.54	1158000
2003-11-11	26.54	26.54	26.39	26.46	808800
2003-11-12	26.60	26.78	26.46	26.72	781800
2003-11-13	26.73	26.73	26.43	26.53	703100
2003-11-14	26.53	26.62	26.00	26.00	1699600
2003-11-17	26.01	26.10	25.45	26.08	1511100
2003-11-18	26.08	26.10	25.50	25.51	1019700
2003-11-19	25.60	25.67	25.44	25.46	792000
2003-11-20	25.46	25.56	25.10	25.20	856600
2003-11-21	25.35	25.40	25.07	25.20	682800
2003-11-24	25.21	26.10	24.92	25.57	1343300
2003-11-25	25.57	25.70	25.41	25.52	914900
2003-11-26	25.50	25.60	25.43	25.55	560700
2003-11-28	25.64	25.67	25.48	25.61	380300
2003-12-01	25.70	25.70	25.36	25.60	1171100
2003-12-02	25.87	25.90	25.65	25.74	620500
2003-12-03	25.66	25.99	25.65	25.75	1055000
2003-12-04	25.88	25.91	25.65	25.85	1145300
2003-12-05	25.85	26.02	25.80	25.82	684100
2003-12-08	25.83	26.45	25.83	26.35	995500
2003-12-09	26.35	26.35	25.85	25.92	1116500
2003-12-10	25.99	25.99	25.51	25.61	807400
2003-12-11	25.61	25.79	25.53	25.76	565500
2003-12-12	25.66	25.84	25.59	25.63	642900
2003-12-15	25.90	26.64	25.87	26.26	988100
2003-12-16	26.65	27.00	26.50	27.00	1604000
2003-12-17	27.00	27.00	26.06	26.55	1650300
2003-12-18	26.75	26.80	26.47	26.64	686100
2003-12-19	26.53	26.77	26.32	26.44	996800
2003-12-22	26.50	27.07	26.50	27.06	858400
2003-12-23	27.23	27.39	27.01	27.13	798200
2003-12-24	27.13	27.25	27.01	27.08	195100
2003-12-26	27.08	27.20	27.01	27.03	208700
2003-12-29	27.04	27.14	26.71	26.90	1071400
2003-12-30	26.90	26.90	26.70	26.87	944100
2003-12-31	26.78	27.00	26.73	26.80	660200
2004-01-02	26.80	26.95	26.55	26.71	569200
2004-01-05	27.00	27.25	26.76	26.92	1377000
2004-01-06	27.05	27.35	26.98	27.07	952500
2004-01-07	26.99	26.99	26.38	26.56	1195400
2004-01-08	26.50	26.63	26.43	26.52	649000
2004-01-09	26.49	26.58	26.21	26.36	1046200
2004-01-12	26.49	26.92	26.48	26.85	1315000
2004-01-13	26.00	26.27	25.84	26.01	2274300
2004-01-14	26.15	26.73	26.04	26.18	1026800
2004-01-15	26.18	26.22	25.85	26.00	1136700
2004-01-16	26.01	26.14	25.76	25.92	842800
2004-01-20	25.90	26.11	25.85	25.88	884500
2004-01-21	25.70	26.28	25.70	26.27	1167600
2004-01-22	26.39	26.39	26.16	26.34	933200
2004-01-23	26.40	26.94	26.40	26.65	1123600
2004-01-26	26.55	26.92	26.55	26.87	682700
2004-01-27	26.85	26.98	26.75	26.75	862900
2004-01-28	26.77	27.14	26.66	26.68	924500
2004-01-29	26.93	27.07	26.51	26.70	842500
2004-01-30	26.53	26.68	26.16	26.33	804900
2004-02-02	26.35	26.56	26.27	26.56	852900
2004-02-03	26.50	26.76	26.36	26.72	585900
2004-02-04	26.69	26.91	26.48	26.80	751600
2004-02-05	26.73	27.01	26.55	27.01	978500
2004-02-06	26.88	27.36	26.88	27.32	1192000
2004-02-09	27.35	27.56	27.32	27.42	1031000
2004-02-10	27.42	27.52	27.33	27.47	725100
2004-02-11	27.35	27.62	27.28	27.54	609900
2004-02-12	27.54	28.00	27.54	27.82	1741300
2004-02-13	27.98	28.13	27.57	27.65	903800
2004-02-17	27.60	27.97	27.60	27.82	662000
2004-02-18	27.70	27.70	27.17	27.50	1320300
2004-02-19	27.75	28.03	27.56	28.00	983200
2004-02-20	28.00	28.33	27.97	28.20	1403600
2004-02-23	28.21	28.32	27.10	28.24	2115600
2004-02-24	28.22	28.22	27.19	27.50	1464600
2004-02-25	27.60	27.60	27.27	27.32	928900
2004-02-26	27.30	27.43	27.19	27.35	653000
2004-02-27	27.50	28.08	27.32	27.96	1511900
2004-03-01	28.19	28.62	28.04	28.60	1209900
2004-03-02	28.65	28.70	28.32	28.33	1166300
2004-03-03	28.17	28.52	28.01	28.43	685600
2004-03-04	28.31	28.32	27.90	28.10	523000
2004-03-05	28.11	28.30	27.92	28.13	703600
2004-03-08	28.14	28.24	27.96	28.07	623300
2004-03-09	27.92	28.06	27.73	27.89	910400
2004-03-10	27.88	28.04	27.64	27.91	1265400
2004-03-11	27.92	28.20	27.68	27.73	1019200
2004-03-12	27.65	27.75	27.37	27.55	701300
2004-03-15	27.51	27.62	26.92	27.02	825200
2004-03-16	26.98	27.11	26.68	26.89	782500
2004-03-17	26.95	27.33	26.90	27.30	589600
2004-03-18	27.17	27.18	26.82	27.08	800800
2004-03-19	27.05	27.20	26.92	26.99	785100
2004-03-22	27.00	27.00	26.41	26.68	663200
2004-03-23	26.66	27.14	26.50	26.87	685700
2004-03-24	26.87	26.94	26.50	26.74	671700
2004-03-25	26.84	27.15	26.61	27.15	756000
2004-03-26	27.17	27.17	26.92	27.05	517900
2004-03-29	27.02	27.61	27.02	27.27	783900
2004-03-30	27.34	27.37	27.12	27.36	563500
2004-03-31	27.25	27.32	26.92	27.27	849500
2004-04-01	27.35	27.35	26.92	26.96	889200
2004-04-02	26.97	27.20	26.61	26.80	982400
2004-04-05	26.65	27.08	26.55	27.08	650100
2004-04-06	27.10	27.42	27.02	27.36	638100
2004-04-07	27.20	27.30	27.05	27.21	426800
2004-04-08	27.38	27.39	26.94	27.03	498800
2004-04-12	27.11	27.13	27.00	27.03	345700
2004-04-13	27.02	27.13	26.71	26.81	559100
2004-04-14	26.70	27.06	26.69	27.06	975300
2004-04-15	27.17	27.18	26.81	27.16	589100
2004-04-16	27.17	27.32	26.71	26.84	993100
2004-04-19	26.73	26.93	26.54	26.89	459900
2004-04-20	26.92	26.94	26.24	26.30	969900
2004-04-21	26.30	26.86	26.15	26.70	882700
2004-04-22	26.70	27.53	26.62	27.50	908000
2004-04-23	27.32	27.56	27.19	27.53	953200
2004-04-26	27.50	27.59	27.26	27.50	698100
2004-04-27	27.65	27.90	27.36	27.47	1004700
2004-04-28	27.47	27.68	27.36	27.57	1217900
2004-04-29	27.57	27.89	27.57	27.70	730300
2004-04-30	27.70	27.88	27.55	27.63	916600
2004-05-03	27.64	28.02	27.50	28.02	950400
2004-05-04	27.85	28.13	27.62	28.00	781500
2004-05-05	27.88	27.94	27.70	27.80	1039900
2004-05-06	27.63	27.77	27.31	27.70	855800
2004-05-07	27.50	27.52	27.12	27.14	1270100
2004-05-10	27.00	27.20	26.90	27.07	1059600
2004-05-11	27.06	27.25	26.95	27.06	899500
2004-05-12	27.00	27.00	26.50	26.76	752300
2004-05-13	26.66	26.87	26.57	26.76	495200
2004-05-14	26.71	27.16	26.64	27.00	507600
2004-05-17	26.73	26.99	26.69	26.75	495300
2004-05-18	26.85	27.18	26.70	26.84	528800
2004-05-19	27.05	27.05	26.44	26.47	593400
2004-05-20	26.47	26.74	26.27	26.65	716700
2004-05-21	26.97	26.97	26.37	26.40	1281600
2004-05-24	26.24	26.34	25.12	25.12	3583500
2004-05-25	25.05	25.61	25.03	25.52	2223800
2004-05-26	25.37	25.54	25.29	25.43	881800
2004-05-27	25.54	25.64	25.37	25.62	1103200
2004-05-28	25.62	25.72	25.51	25.51	631400
2004-06-01	25.60	25.74	25.33	25.67	1048900
2004-06-02	25.67	25.67	25.42	25.62	648100
2004-06-03	25.65	25.80	25.47	25.56	414300
2004-06-04	25.90	26.20	25.75	25.88	785200
2004-06-07	26.01	26.13	25.71	25.87	847700
2004-06-08	25.80	26.00	25.75	25.96	692200
2004-06-09	25.96	26.10	25.81	25.91	525400
2004-06-10	26.10	26.10	25.80	25.95	470100
2004-06-14	25.90	26.10	25.69	25.72	576500
2004-06-15	25.90	26.18	25.84	25.95	630800
2004-06-16	25.96	26.10	25.66	25.68	640700
2004-06-17	25.73	25.92	25.65	25.88	639400
2004-06-18	25.88	26.02	25.75	25.90	980900
2004-06-21	25.96	26.60	25.92	26.40	1321300
2004-06-22	26.43	26.90	26.27	26.86	1725500
2004-06-23	26.87	26.98	26.24	26.72	1093000
2004-06-24	26.78	26.80	26.18	26.22	1667700
2004-06-25	26.70	26.78	26.39	26.77	2244500
2004-06-28	26.77	27.10	26.69	26.74	1072000
2004-06-29	26.84	26.92	26.67	26.77	597800
2004-06-30	26.80	26.94	26.66	26.88	671900
2004-07-01	26.82	26.99	26.44	26.68	851900
2004-07-02	26.61	26.77	26.52	26.67	653700
2004-07-06	26.60	26.72	26.33	26.68	667500
2004-07-07	26.58	26.60	26.34	26.42	771800
2004-07-08	26.26	26.59	26.15	26.21	653300
2004-07-09	26.25	26.26	26.07	26.15	559500
2004-07-12	26.15	26.37	26.05	26.30	447500
2004-07-13	25.81	26.24	25.81	26.15	328200
2004-07-14	25.95	26.22	25.93	26.05	509000
2004-07-15	26.00	26.20	25.84	25.94	727800
2004-07-16	26.25	26.25	25.66	25.70	732100
2004-07-19	25.70	25.93	25.56	25.74	554300
2004-07-20	25.76	26.40	25.71	26.38	994700
2004-07-21	26.61	26.82	26.23	26.23	1028200
2004-07-22	26.16	26.21	25.97	26.06	847400
2004-07-23	26.06	26.06	25.72	25.82	553500
2004-07-26	25.82	26.08	25.77	25.95	820400
2004-07-27	25.96	26.05	25.80	25.88	812500
2004-07-28	25.88	25.89	25.35	25.70	638200
2004-07-29	25.71	25.89	25.59	25.75	614400
2004-07-30	25.77	25.77	25.47	25.59	573900
2004-08-02	25.60	25.76	25.38	25.74	706400
2004-08-03	25.68	25.68	25.42	25.52	701000
2004-08-04	25.45	25.77	25.27	25.71	383500
2004-08-05	25.62	25.83	25.50	25.58	684500
2004-08-06	25.40	25.72	25.35	25.46	673200
2004-08-09	25.47	25.57	25.25	25.30	547900
2004-08-10	25.42	25.49	25.27	25.40	820800
2004-08-11	25.41	25.55	25.28	25.37	711300
2004-08-12	25.37	25.53	25.27	25.41	368200
2004-08-13	25.39	25.45	25.21	25.35	468300
2004-08-16	25.40	25.67	25.25	25.65	628900
2004-08-17	25.65	25.90	25.63	25.88	586000
2004-08-18	25.93	26.19	25.82	26.15	517500
2004-08-19	26.03	26.07	25.66	25.85	478000
2004-08-20	25.85	26.09	25.79	25.99	474000
2004-08-23	26.10	26.34	26.10	26.10	383200
2004-08-24	26.27	26.29	26.06	26.07	401500
2004-08-25	26.17	26.30	25.96	26.23	436600
2004-08-26	26.15	26.33	26.10	26.33	488700
2004-08-27	26.28	26.40	26.22	26.33	255400
2004-08-30	26.20	26.30	26.00	26.00	506400
2004-08-31	26.00	26.19	25.84	25.96	546700
2004-09-01	26.04	26.22	25.98	26.08	423000
2004-09-02	26.08	26.37	26.03	26.33	367700
2004-09-03	26.38	26.57	26.35	26.37	411100
2004-09-07	26.49	26.64	26.37	26.54	402500
2004-09-08	26.54	26.57	26.14	26.16	590300
2004-09-09	26.28	26.39	26.10	26.27	563900
2004-09-10	26.33	26.41	26.08	26.20	823100
2004-09-13	26.20	26.20	25.50	25.50	1845900
2004-09-14	26.25	26.43	26.06	26.35	1355300
2004-09-15	26.42	26.79	26.32	26.61	896700
2004-09-16	26.64	26.64	26.24	26.48	706700
2004-09-17	26.50	27.01	26.50	26.94	1479500
2004-09-20	26.87	26.87	26.48	26.82	902700
2004-09-21	26.77	26.77	26.50	26.58	762600
2004-09-22	26.52	26.63	26.26	26.30	880600
2004-09-23	26.45	26.60	26.12	26.20	516700
2004-09-24	26.38	26.38	26.18	26.36	450000
2004-09-27	26.30	26.40	25.81	25.89	746800
2004-09-28	26.05	26.70	26.01	26.62	1026500
2004-09-29	26.63	26.63	26.08	26.25	974000
2004-09-30	26.33	26.42	26.20	26.29	910300
2004-10-01	26.41	26.79	26.31	26.59	725400
2004-10-04	26.87	26.92	26.45	26.48	781500
2004-10-05	26.54	26.68	26.35	26.43	571500
2004-10-06	26.43	26.49	26.19	26.40	479000
2004-10-07	26.47	26.49	26.09	26.11	388800
2004-10-08	26.19	26.26	26.01	26.14	668600
2004-10-11	26.22	26.41	26.19	26.37	510700
2004-10-12	26.25	26.39	26.07	26.11	525600
2004-10-13	26.30	26.30	25.72	25.89	771900
2004-10-14	26.02	26.28	25.95	26.05	666800
2004-10-15	26.25	26.40	26.01	26.08	555100
2004-10-18	26.03	26.27	25.90	26.22	471400
2004-10-19	26.22	26.24	25.88	25.88	500400
2004-10-20	25.95	25.98	25.70	25.95	619700
2004-10-21	25.90	26.17	25.79	26.06	407600
2004-10-22	26.00	26.04	25.70	25.77	453900
2004-10-25	25.77	25.96	25.58	25.83	537100
2004-10-26	25.80	26.31	25.47	26.31	916800
2004-10-27	26.34	26.87	26.24	26.81	1146300
2004-10-28	26.81	27.13	26.74	26.96	794300
2004-10-29	26.96	27.09	26.75	26.84	924500
2004-11-01	26.96	27.24	26.73	26.85	618700
2004-11-02	26.70	27.07	26.70	26.80	700300
2004-11-03	27.10	27.13	26.85	26.96	695600
2004-11-04	27.08	27.24	26.70	27.20	1069400
2004-11-05	27.30	27.35	27.01	27.17	994300
2004-11-08	27.31	27.31	27.04	27.13	648700
2004-11-09	27.19	27.25	27.08	27.16	471900
2004-11-10	27.10	27.26	27.04	27.08	663800
2004-11-11	27.30	27.35	27.07	27.19	559900
2004-11-12	27.25	27.30	27.09	27.16	721300
2004-11-15	27.16	27.43	26.68	27.43	1537500
2004-11-16	27.37	27.43	27.30	27.41	1130500
2004-11-17	27.43	27.50	27.37	27.48	1503800
2004-11-18	27.55	27.77	27.47	27.73	1450800
2004-11-19	27.76	27.80	27.30	27.36	1135800
2004-11-22	28.50	29.57	28.15	28.71	3227200
2004-11-23	28.78	28.79	27.94	28.22	1696300
2004-11-24	28.37	28.59	28.29	28.49	1135000
2004-11-26	28.46	28.70	28.43	28.51	333500
2004-11-29	28.65	28.71	28.33	28.46	932100
2004-11-30	28.46	28.60	28.19	28.53	1300300
2004-12-01	28.73	29.27	28.69	29.27	1756700
2004-12-02	29.27	29.47	29.14	29.25	982900
2004-12-03	29.31	29.63	29.25	29.32	649500
2004-12-06	29.32	29.32	28.86	29.16	640900
2004-12-07	29.16	29.22	28.72	28.73	915500
2004-12-08	28.73	28.90	28.51	28.79	1156300
2004-12-09	28.81	29.35	28.55	29.31	1042600
2004-12-10	29.84	30.00	29.05	29.88	1488100
2004-12-13	29.90	29.99	29.57	29.92	962900
2004-12-14	29.92	30.34	29.85	30.27	1071000
2004-12-15	30.07	30.19	29.94	30.02	1305900
2004-12-16	30.09	30.32	29.77	30.31	1128100
2004-12-17	30.31	30.52	29.91	30.15	1471900
2004-12-20	30.15	30.20	29.61	29.86	765400
2004-12-21	30.03	30.12	29.67	30.09	775000
2004-12-22	30.19	30.22	29.85	30.03	461200
2004-12-23	29.90	30.01	29.76	29.89	378100
2004-12-27	29.89	29.98	29.59	29.88	580100
2004-12-28	29.90	30.11	29.83	30.08	438900
2004-12-29	30.15	30.17	29.96	30.07	633300
2004-12-30	29.90	30.07	29.89	29.96	355300
2004-12-31	30.08	30.17	29.88	29.89	400700
2005-01-03	30.00	30.01	29.54	29.71	958600
2005-01-04	29.94	30.04	29.67	29.89	878800
2005-01-05	29.76	29.97	29.66	29.66	801800
2005-01-06	29.80	29.90	29.48	29.66	1026100
2005-01-07	29.89	29.89	29.33	29.41	1104000
2005-01-10	29.45	29.58	29.29	29.35	658500
2005-01-11	29.35	29.35	29.01	29.14	851500
2005-01-12	28.99	29.17	28.78	29.12	897400
2005-01-13	29.02	29.36	28.84	28.92	1298600
2005-01-14	29.07	29.14	28.83	29.02	737300
2005-01-18	28.88	29.66	28.55	29.66	1000900
2005-01-19	29.46	29.63	29.40	29.42	638400
2005-01-20	29.40	29.50	29.06	29.28	564200
2005-01-21	29.23	29.28	29.01	29.03	471200
2005-01-24	29.13	29.35	29.01	29.25	751500
2005-01-25	29.29	29.33	29.03	29.08	701600
2005-01-26	29.07	29.17	28.77	28.80	789700
2005-01-27	28.81	28.98	28.78	28.92	801100
2005-01-28	29.02	29.15	28.85	29.09	609200
2005-01-31	29.21	29.32	29.00	29.32	741100
2005-02-01	29.26	29.51	29.24	29.32	944500
2005-02-02	29.33	29.60	29.17	29.45	630100
2005-02-03	29.44	29.54	29.23	29.32	555600
2005-02-04	29.42	29.49	29.03	29.20	954500
2005-02-07	28.98	29.08	28.56	28.58	1736100
2005-02-08	28.68	28.70	28.17	28.51	965200
2005-02-09	28.58	28.60	28.26	28.38	568000
2005-02-10	28.38	28.49	28.31	28.35	879400
2005-02-11	28.35	28.64	28.28	28.30	1582200
2005-02-14	28.53	28.69	28.37	28.50	894700
2005-02-15	28.58	28.87	28.51	28.87	1248600
2005-02-16	28.87	28.92	28.56	28.85	1364100
2005-02-17	28.80	29.62	28.79	29.49	2428800
2005-02-18	29.20	29.21	28.32	28.55	4021600
2005-02-22	28.25	28.33	27.35	27.54	1788500
2005-02-23	27.70	28.19	27.48	27.85	2414800
2005-02-24	27.82	27.83	27.40	27.73	827000
2005-02-25	27.74	27.80	27.50	27.65	1333900
2005-02-28	27.83	27.85	27.53	27.70	1343700
2005-03-01	27.68	28.25	27.63	28.21	1346500
2005-03-02	28.22	28.62	28.05	28.43	1331600
2005-03-03	28.45	28.52	28.30	28.40	993800
2005-03-04	28.50	28.64	28.24	28.40	1067100
2005-03-07	28.50	28.50	28.06	28.23	982200
2005-03-08	28.23	28.23	27.85	27.99	1302700
2005-03-09	27.93	28.12	27.75	27.89	890300
2005-03-10	27.98	28.13	27.92	28.01	881300
2005-03-11	28.05	28.14	27.73	27.86	1132000
2005-03-14	27.95	28.31	27.87	28.14	1252800
2005-03-15	28.15	28.26	27.95	27.96	922000
2005-03-16	28.54	28.98	28.42	28.49	2469100
2005-03-17	28.60	28.80	28.33	28.53	1828400
2005-03-18	28.80	28.99	28.09	28.40	8367800
2005-03-21	28.50	28.69	28.45	28.55	1559700
2005-03-22	28.42	28.64	28.36	28.40	1542700
2005-03-23	28.32	28.42	28.02	28.16	1809000
2005-03-24	28.15	28.15	27.89	27.94	1323500
2005-03-28	27.94	28.32	27.65	28.14	1053600
2005-03-29	28.08	28.34	28.00	28.11	1159500
2005-03-30	28.20	28.50	28.20	28.45	1030600
2005-03-31	28.93	29.15	28.77	29.02	1462000
2005-04-01	29.10	29.20	28.32	28.47	1659900
2005-04-04	28.55	28.76	28.41	28.62	1326100
2005-04-05	28.63	28.72	28.46	28.65	1002100
2005-04-06	28.65	28.82	28.63	28.74	1014400
2005-04-07	28.57	28.80	28.55	28.60	579300
2005-04-08	28.45	28.86	28.45	28.81	1334800
2005-04-11	28.80	29.00	28.76	28.92	559100
2005-04-12	28.92	29.36	28.80	29.22	932000
2005-04-13	29.26	29.40	29.12	29.14	999800
2005-04-14	29.14	29.60	29.07	29.45	2190500
2005-04-15	29.35	29.45	28.96	28.99	1198200
2005-04-18	29.45	29.47	29.04	29.17	2077000
2005-04-19	29.22	29.22	28.80	28.88	1254000
2005-04-20	28.81	29.05	28.71	29.00	975200
2005-04-21	29.10	29.46	29.02	29.33	1200700
2005-04-22	29.40	29.41	28.64	28.77	1448400
2005-04-25	28.80	29.35	28.70	29.34	964400
2005-04-26	29.37	29.64	29.10	29.44	1161100
2005-04-27	29.34	29.54	29.10	29.41	768300
2005-04-28	29.20	29.33	29.01	29.10	1070200
2005-04-29	29.22	29.74	29.15	29.74	1389900
2005-05-02	29.75	29.90	29.62	29.67	1181800
2005-05-03	29.70	30.10	29.53	29.93	1423300
2005-05-04	30.15	30.40	30.05	30.20	1559800
2005-05-05	30.11	30.36	29.60	29.96	888500
2005-05-06	29.98	30.08	29.85	29.90	618000
2005-05-09	29.78	30.08	29.70	30.00	1209300
2005-05-10	30.02	30.30	29.94	30.10	1629800
2005-05-11	30.10	30.33	30.03	30.18	844700
2005-05-12	30.15	30.45	30.12	30.12	1076500
2005-05-13	30.13	30.13	29.65	29.81	766500
2005-05-16	29.90	30.10	29.86	30.07	706000
2005-05-17	30.07	30.27	29.87	30.17	965000
2005-05-18	30.29	30.60	30.25	30.44	934900
2005-05-19	30.48	30.60	30.21	30.38	711900
2005-05-20	30.50	30.58	30.04	30.34	1134000
2005-05-23	30.80	31.10	30.58	30.82	2259300
2005-05-24	30.90	31.10	30.66	30.97	1445200
2005-05-25	30.93	31.39	30.90	31.25	1770300
2005-05-26	31.25	31.37	31.08	31.26	535100
2005-05-27	31.20	31.23	30.91	31.05	856200
2005-05-31	30.97	31.20	30.75	31.03	1392900
2005-06-01	30.93	31.29	30.78	31.28	1103700
2005-06-02	31.25	31.45	31.14	31.45	798800
2005-06-03	31.48	31.60	31.26	31.33	576800
2005-06-06	31.25	31.32	31.10	31.18	551900
2005-06-07	31.22	31.23	30.89	30.90	1243400
2005-06-08	30.84	30.94	30.63	30.74	824500
2005-06-09	30.77	30.80	30.39	30.69	884500
2005-06-10	30.75	30.79	30.45	30.71	611200
2005-06-13	30.65	30.90	30.58	30.71	480900
2005-06-14	30.61	30.82	30.60	30.73	718700
2005-06-15	30.80	31.06	30.64	31.06	738800
2005-06-16	30.95	31.23	30.83	31.21	748100
2005-06-17	31.45	31.60	31.27	31.33	1567700
2005-06-20	31.21	31.53	31.16	31.45	1018400
2005-06-21	31.45	31.49	31.12	31.34	966900
2005-06-22	31.45	31.45	31.27	31.30	603700
2005-06-23	31.26	31.38	31.02	31.20	1274000
2005-06-24	31.18	31.25	30.97	31.02	778400
2005-06-27	31.05	31.08	30.73	31.01	1081800
2005-06-28	31.04	31.40	30.97	31.35	960200
2005-06-29	31.35	31.35	30.77	30.86	945700
2005-06-30	30.90	30.91	30.62	30.77	883900
2005-07-01	30.83	31.03	30.72	30.82	923400
2005-07-05	30.80	30.99	30.59	30.92	493900
2005-07-06	30.90	31.00	30.44	30.60	757500
2005-07-07	29.92	30.26	29.72	30.23	918200
2005-07-08	30.22	30.60	30.10	30.51	563800
2005-07-11	30.54	30.54	30.15	30.34	1402000
2005-07-12	30.30	30.42	30.22	30.31	812200
2005-07-13	30.27	30.55	30.25	30.52	548600
2005-07-14	30.65	30.85	30.57	30.74	564000
2005-07-15	30.69	30.87	30.68	30.81	433900
2005-07-18	29.91	30.81	29.86	30.70	751400
2005-07-19	30.80	30.84	30.60	30.75	414000
2005-07-20	30.65	30.82	30.42	30.78	619000
2005-07-21	30.72	30.84	30.50	30.60	466200
2005-07-22	30.52	30.78	30.48	30.71	676200
2005-07-25	30.71	30.75	30.51	30.56	721200
2005-07-26	30.70	30.96	30.45	30.52	1025400
2005-07-27	30.55	30.81	30.41	30.76	574200
2005-07-28	30.80	31.24	30.80	31.07	672200
2005-07-29	31.07	31.19	30.83	30.85	488200
2005-08-01	30.80	30.90	30.60	30.72	662900
2005-08-02	30.77	30.79	30.60	30.70	470700
2005-08-03	30.67	30.77	30.54	30.70	560300
2005-08-04	30.68	30.68	30.41	30.52	413400
2005-08-05	30.45	30.51	30.27	30.41	551300
2005-08-08	30.45	30.54	30.34	30.51	462600
2005-08-09	30.61	30.68	30.38	30.50	608500
2005-08-10	30.62	30.75	30.45	30.50	580900
2005-08-11	30.50	30.65	30.43	30.62	370500
2005-08-12	30.57	30.63	30.28	30.50	499600
2005-08-15	30.50	30.52	30.23	30.47	595900
2005-08-16	30.50	30.52	30.20	30.27	705100
2005-08-17	30.17	30.45	30.05	30.38	547500
2005-08-18	30.30	30.34	30.12	30.26	649500
2005-08-19	30.36	30.48	30.26	30.26	488700
2005-08-22	30.32	30.45	30.17	30.42	592300
2005-08-23	30.39	30.42	29.91	29.91	1325900
2005-08-24	29.92	29.97	29.58	29.61	779400
2005-08-25	29.64	29.75	29.42	29.49	823600
2005-08-26	29.37	29.49	29.27	29.28	695900
2005-08-29	29.13	29.54	29.06	29.43	869800
2005-08-30	29.30	29.49	29.13	29.25	1312800
2005-08-31	29.25	29.44	28.86	29.40	1443200
2005-09-01	29.40	30.17	29.37	30.00	1974600
2005-09-02	30.02	30.19	29.92	30.02	724000
2005-09-06	30.07	30.21	30.05	30.12	1173000
2005-09-07	30.12	30.23	30.04	30.19	846800
2005-09-08	30.00	30.26	29.95	30.18	1244900
2005-09-09	30.20	31.10	30.18	31.09	2157100
2005-09-12	31.00	31.46	30.81	30.99	3683000
2005-09-13	30.75	31.00	30.27	30.90	2626900
2005-09-14	31.00	31.05	29.94	30.23	5383400
2005-09-15	30.20	30.25	29.92	30.04	1913400
2005-09-16	29.90	30.23	29.50	29.99	12883700
2005-09-19	29.95	30.06	29.80	29.95	2492200
2005-09-20	29.88	29.94	29.45	29.70	1939600
2005-09-21	29.70	29.74	29.28	29.37	1576900
2005-09-22	29.29	29.45	29.11	29.33	1369400
2005-09-23	29.20	29.40	29.04	29.14	1535700
2005-09-26	29.26	29.47	29.16	29.26	657000
2005-09-27	29.27	29.44	29.20	29.37	1044000
2005-09-28	29.35	29.73	29.35	29.59	1722900
2005-09-29	29.59	29.66	29.29	29.65	1577100
2005-09-30	29.65	29.85	29.55	29.75	710100
2005-10-03	29.60	29.73	29.50	29.65	981400
2005-10-04	29.71	29.93	29.65	29.66	985200
2005-10-05	29.65	29.78	29.34	29.34	749800
2005-10-06	29.32	29.36	28.94	29.12	985900
2005-10-07	29.20	29.22	28.75	28.97	1148800
2005-10-10	28.93	29.15	28.91	28.95	1001000
2005-10-11	29.00	29.06	28.74	28.83	686000
2005-10-12	28.72	29.10	28.72	28.84	903900
2005-10-13	28.83	29.05	28.65	28.85	1039400
2005-10-14	28.86	28.89	28.56	28.72	1155400
2005-10-17	28.73	28.97	28.68	28.92	1308100
2005-10-18	28.93	29.09	28.92	28.92	973900
2005-10-19	28.80	29.03	28.44	29.03	995800
2005-10-20	28.95	29.02	28.62	28.75	1729400
2005-10-21	28.85	28.93	28.55	28.76	953400
2005-10-24	28.85	29.00	28.75	28.95	518200
2005-10-25	28.92	29.00	28.60	28.80	572900
2005-10-26	28.79	28.85	28.51	28.53	1300700
2005-10-27	28.33	28.57	28.29	28.45	1023000
2005-10-28	28.57	29.09	28.57	29.09	1282900
2005-10-31	29.19	29.24	28.82	29.10	1018900
2005-11-01	29.03	29.30	29.02	29.21	820900
2005-11-02	29.12	29.48	29.12	29.16	879100
2005-11-03	29.00	29.34	28.30	29.21	424200
2005-11-04	29.21	29.28	29.07	29.11	611800
2005-11-07	29.18	29.34	29.13	29.16	376500
2005-11-08	29.10	29.26	29.00	29.13	482600
2005-11-09	29.14	29.18	28.95	29.04	1101700
2005-11-10	29.09	29.57	29.09	29.50	778400
2005-11-11	29.49	29.52	29.27	29.46	309100
2005-11-14	29.50	29.60	29.37	29.49	314600
2005-11-15	29.42	29.56	29.10	29.30	651200
2005-11-16	29.34	29.34	29.06	29.17	742300
2005-11-17	29.27	29.52	29.20	29.45	676300
2005-11-18	29.70	29.72	29.32	29.70	1060800
2005-11-21	30.05	31.05	29.91	30.97	2780200
2005-11-22	30.90	31.26	30.83	30.93	1918800
2005-11-23	30.85	31.29	30.85	31.14	991700
2005-11-25	31.23	31.30	31.04	31.06	403100
2005-11-28	31.02	31.09	30.81	30.86	615300
2005-11-29	30.73	30.87	30.37	30.44	1353400
2005-11-30	30.43	30.63	30.21	30.21	1033400
2005-12-01	30.20	30.56	30.20	30.48	1733200
2005-12-02	30.38	30.51	29.44	30.45	668000
2005-12-05	30.35	30.50	30.27	30.46	865400
2005-12-06	30.41	30.55	30.02	30.11	910800
2005-12-07	29.95	30.10	29.74	29.83	878400
2005-12-08	29.73	29.89	29.55	29.66	710200
2005-12-09	29.66	29.93	29.66	29.86	620200
2005-12-12	29.95	30.08	29.77	30.04	868800
2005-12-13	30.00	30.22	29.85	30.07	767100
2005-12-14	30.08	30.36	29.97	30.26	1126600
2005-12-15	30.29	30.33	30.13	30.29	1001500
2005-12-16	30.40	30.51	30.25	30.31	847200
2005-12-19	30.30	30.41	30.18	30.33	797200
2005-12-20	30.28	30.40	30.18	30.26	564000
2005-12-21	30.27	30.40	30.20	30.28	530100
2005-12-22	30.27	30.39	30.22	30.27	539800
2005-12-23	30.35	30.38	30.11	30.35	596200
2005-12-27	30.32	30.45	30.15	30.24	712700
2005-12-28	30.15	30.21	30.05	30.05	614700
2005-12-29	30.12	30.20	30.04	30.07	673000
2005-12-30	29.98	30.10	29.73	29.77	678700
2006-01-03	29.90	30.04	29.68	30.00	904900
2006-01-04	29.95	30.05	29.86	29.88	545800
2006-01-05	29.91	30.12	29.85	30.12	1715800
2006-01-06	30.20	30.37	30.19	30.30	1266500
2006-01-09	30.25	30.45	30.24	30.42	936400
2006-01-10	30.37	30.50	30.32	30.45	780700
2006-01-11	30.50	30.50	29.97	30.07	945400
2006-01-12	29.92	30.36	29.92	30.30	797100
2006-01-13	31.20	31.20	30.30	30.43	882700
2006-01-17	30.23	30.40	30.13	30.36	626900
2006-01-18	30.28	30.42	30.17	30.30	504600
2006-01-19	30.35	30.42	30.27	30.40	646700
2006-01-20	30.40	30.49	30.30	30.40	1791300
2006-01-23	30.40	30.44	30.09	30.28	905500
2006-01-24	30.25	30.38	30.13	30.20	868700
2006-01-25	30.19	30.24	29.87	30.05	642400
2006-01-26	30.08	30.24	29.89	30.02	940000
2006-01-27	29.97	30.07	29.90	30.00	1855600
2006-01-30	29.97	30.06	29.70	30.04	867100
2006-01-31	30.00	30.08	29.83	29.93	1178500
2006-02-01	29.86	30.08	29.80	30.04	1498000
2006-02-02	29.92	30.10	29.77	29.84	807200
2006-02-03	29.69	29.86	29.58	29.71	819600
2006-02-06	29.60	29.75	29.56	29.60	601200
2006-02-07	29.53	29.66	29.23	29.25	1301100
2006-02-08	29.30	29.30	29.07	29.15	1153000
2006-02-09	29.17	29.23	28.88	29.10	1546800
2006-02-10	28.98	29.35	28.98	29.26	789200
2006-02-13	29.28	29.56	29.17	29.45	875300
2006-02-14	29.48	29.97	29.47	29.94	997400
2006-02-15	29.91	30.01	29.51	29.89	1022100
2006-02-16	29.96	30.50	29.85	30.50	1325200
2006-02-17	30.50	31.02	30.31	30.65	2259200
2006-02-21	30.64	30.76	30.29	30.41	1237800
2006-02-22	30.41	30.99	30.40	30.96	1496700
2006-02-23	31.15	31.15	30.91	31.00	1296100
2006-02-24	31.06	31.16	30.90	31.15	1021800
2006-02-27	31.00	31.26	30.88	31.04	1018800
2006-02-28	31.00	31.16	30.74	31.13	1431800
2006-03-01	31.14	31.14	30.90	31.04	768300
2006-03-02	30.95	31.07	30.77	31.03	1182700
2006-03-03	30.97	31.08	30.85	30.99	956700
2006-03-06	30.94	31.05	30.75	30.99	804100
2006-03-07	30.99	31.25	30.83	31.21	786000
2006-03-08	31.21	31.60	31.14	31.45	1190900
2006-03-09	31.45	31.82	31.44	31.80	840700
2006-03-10	31.80	32.01	31.75	32.00	835700
2006-03-13	32.00	32.00	31.67	31.69	1261800
2006-03-14	31.67	32.20	31.51	32.16	1083600
2006-03-15	32.20	32.27	31.77	31.95	880800
2006-03-16	31.90	32.12	31.88	32.09	1318000
2006-03-17	32.20	32.35	32.08	32.30	794800
2006-03-20	32.25	32.29	32.01	32.06	647100
2006-03-21	32.11	32.11	31.90	31.90	588900
2006-03-22	31.96	32.30	31.90	32.29	570400
2006-03-23	32.29	32.29	31.99	32.21	1322500
2006-03-24	32.21	32.65	31.92	32.58	3818400
2006-03-27	32.49	32.56	32.01	32.17	634300
2006-03-28	32.09	32.24	31.96	32.01	467200
2006-03-29	32.00	32.67	31.88	32.55	966700
2006-03-30	32.48	32.58	32.25	32.33	608500
2006-03-31	32.40	32.50	32.23	32.40	957000
2006-04-03	32.63	32.74	32.53	32.65	1440000
2006-04-04	32.63	32.64	32.38	32.43	818000
2006-04-05	32.50	32.60	32.29	32.34	1029600
2006-04-06	32.16	32.30	31.99	32.28	889700
2006-04-07	32.15	32.30	31.68	31.73	762100
2006-04-10	31.71	31.85	31.55	31.79	575200
2006-04-11	31.79	32.02	31.59	31.85	873200
2006-04-12	31.93	32.32	31.88	32.20	1043600
2006-04-13	32.25	32.39	31.99	32.02	570900
2006-04-17	31.95	32.20	31.91	32.07	419200
2006-04-18	32.11	32.17	31.81	32.08	610800
2006-04-19	31.98	32.41	31.97	32.36	664100
2006-04-20	32.36	32.50	32.19	32.23	711700
2006-04-21	32.35	32.40	32.12	32.30	729900
2006-04-24	32.20	32.29	32.05	32.05	1129500
2006-04-25	32.03	32.23	31.90	32.08	942800
2006-04-26	31.15	32.19	31.15	32.15	970300
2006-04-27	32.00	32.28	31.94	32.19	1060400
2006-04-28	32.23	32.32	32.08	32.14	667800
2006-05-01	32.20	32.66	32.14	32.53	864500
2006-05-02	32.63	32.86	32.40	32.65	1173000
2006-05-03	32.70	32.70	32.36	32.46	691500
2006-05-04	32.44	32.57	32.36	32.52	614100
2006-05-05	32.57	32.90	32.47	32.83	850900
2006-05-08	32.76	32.97	32.76	32.91	990500
2006-05-09	32.91	32.95	32.75	32.87	722800
2006-05-10	32.60	32.92	32.60	32.89	1008300
2006-05-11	32.82	32.91	32.61	32.76	698200
2006-05-12	32.75	32.92	32.50	32.60	1269500
2006-05-15	32.60	32.77	32.57	32.69	1280700
2006-05-16	32.75	33.00	32.63	32.89	1558800
2006-05-17	32.79	33.00	32.66	32.75	1063900
2006-05-18	32.74	32.98	32.67	32.74	1000300
2006-05-19	32.79	32.85	32.53	32.65	1253800
2006-05-22	33.06	33.82	32.12	33.75	4332600
2006-05-23	33.55	34.03	33.50	33.79	3346200
2006-05-24	33.60	34.91	33.53	34.55	2893200
2006-05-25	34.52	35.00	34.46	34.91	2432900
2006-05-26	34.95	35.15	34.70	35.10	1454100
2006-05-30	35.08	35.15	34.65	34.68	1486300
2006-05-31	34.75	35.21	34.71	35.19	1827400
2006-06-01	35.25	35.75	35.16	35.63	1891200
2006-06-02	35.65	36.03	35.35	35.95	1644600
2006-06-05	35.98	36.39	35.87	36.04	2284100
2006-06-06	36.10	36.36	35.82	36.12	1644500
2006-06-07	36.12	36.46	35.67	35.70	2431200
2006-06-08	35.60	35.67	34.57	35.09	3906800
2006-06-09	35.04	35.37	34.93	35.21	1849300
2006-06-12	35.25	35.49	34.92	34.92	1262000
2006-06-13	34.98	35.23	34.86	34.91	1611300
2006-06-14	34.85	35.10	34.70	35.06	1623400
2006-06-15	35.15	35.51	35.13	35.48	1597200
2006-06-16	35.35	35.75	35.23	35.23	1695000
2006-06-19	35.52	35.89	35.37	35.50	2186400
2006-06-20	35.42	36.06	35.42	35.86	1927800
2006-06-21	35.90	36.29	35.80	36.14	1496200
2006-06-22	36.11	36.22	35.95	36.01	1387000
2006-06-23	35.92	36.27	35.80	36.12	1033700
2006-06-26	36.22	36.50	35.96	36.50	1842900
2006-06-27	37.39	37.39	36.39	37.01	3083200
2006-06-28	37.10	37.24	36.75	36.79	2695000
2006-06-29	36.95	37.06	36.65	36.83	2785300
2006-06-30	36.85	37.25	36.75	37.11	1889600
2006-07-03	37.18	37.75	37.13	37.72	714200
2006-07-05	38.00	38.02	37.47	37.70	2527900
2006-07-06	37.65	38.00	37.48	37.51	1521300
2006-07-07	37.38	37.45	36.90	36.98	2142000
2006-07-10	37.15	37.69	37.07	37.53	1629200
2006-07-11	37.60	38.00	37.54	37.91	2061500
2006-07-12	37.66	37.77	37.31	37.33	1914800
2006-07-13	37.20	37.20	36.83	36.85	2199800
2006-07-14	36.65	36.80	36.18	36.34	1549800
2006-07-17	36.34	36.87	36.34	36.60	1595800
2006-07-18	36.70	36.80	36.22	36.69	1683200
2006-07-19	36.68	36.84	36.34	36.45	1869300
2006-07-20	36.45	36.63	36.20	36.28	1226400
2006-07-21	36.23	36.26	35.95	35.95	1474000
2006-07-24	35.95	36.46	35.80	36.41	1560600
2006-07-25	36.35	37.11	36.13	36.95	2492900
2006-07-26	36.65	36.97	36.31	36.31	2002500
2006-07-27	36.45	36.74	36.30	36.40	1911100
2006-07-28	36.55	36.90	36.54	36.77	1222300
2006-07-31	36.77	36.89	36.56	36.68	1380300
2006-08-01	36.54	36.95	36.35	36.84	1130300
2006-08-02	36.85	37.01	36.72	36.76	1181800
2006-08-03	36.76	37.00	36.58	36.93	980000
2006-08-04	37.00	37.10	36.48	36.71	1092400
2006-08-07	36.65	36.69	36.34	36.34	1522300
2006-08-08	36.35	37.46	36.35	37.30	3068400
2006-08-09	37.50	37.79	37.46	37.47	1887800
2006-08-10	37.52	37.72	37.43	37.66	987400
2006-08-11	37.68	38.00	37.55	37.98	992300
2006-08-14	37.98	38.39	37.90	37.96	1100300
2006-08-15	38.10	38.49	38.02	38.11	1247900
2006-08-16	38.35	38.36	37.90	38.01	1445300
2006-08-17	37.80	38.03	37.71	37.77	1177600
2006-08-18	37.80	38.04	37.71	37.95	1017200
2006-08-21	37.99	38.09	37.77	37.99	974200
2006-08-22	38.09	38.31	37.86	37.87	1237000
2006-08-23	37.25	37.46	36.62	36.79	2749900
2006-08-24	36.99	37.50	36.88	37.30	1321800
2006-08-25	37.30	37.40	36.93	37.31	1045100
2006-08-28	36.65	37.59	36.65	37.48	1625500
2006-08-29	37.34	37.59	37.25	37.54	1240600
2006-08-30	37.50	37.59	37.32	37.36	957300
2006-08-31	37.41	37.62	37.37	37.57	1051800
2006-09-01	37.50	37.86	37.43	37.82	723300
2006-09-05	37.04	37.96	36.94	37.86	1354000
2006-09-06	37.89	38.09	37.60	38.09	1419200
2006-09-07	37.90	38.16	37.36	37.54	2034800
2006-09-08	37.20	37.45	37.10	37.18	2303600
2006-09-11	36.15	37.55	36.04	37.45	5281500
2006-09-12	37.25	37.32	37.01	37.17	4153000
2006-09-13	37.19	37.40	37.05	37.18	1718500
2006-09-14	37.24	37.74	37.24	37.39	2099000
2006-09-15	37.45	37.65	37.01	37.30	6236400
2006-09-18	37.45	37.45	37.11	37.18	2015500
2006-09-19	36.98	37.05	36.63	36.76	2703100
2006-09-20	36.76	37.01	36.39	36.41	2648100
2006-09-21	36.41	36.62	35.72	36.06	3872600
2006-09-22	35.90	36.45	35.62	36.19	3055700
2006-09-25	36.43	36.60	36.00	36.52	1415200
2006-09-26	36.45	36.45	36.08	36.24	2277500
2006-09-27	36.15	36.40	36.07	36.27	1099000
2006-09-28	36.27	36.27	35.87	35.95	2704500
2006-09-29	36.20	36.67	36.19	36.50	2126900
2006-10-02	36.52	36.54	36.04	36.22	1446600
2006-10-03	36.40	36.59	35.96	36.00	1569600
2006-10-04	35.68	36.38	35.55	36.35	1725100
2006-10-05	36.35	36.57	36.28	36.40	1266700
2006-10-06	36.34	36.57	36.20	36.39	1006900
2006-10-09	36.43	36.65	36.25	36.58	1281500
2006-10-10	36.60	36.64	35.86	36.45	1680900
2006-10-11	36.40	36.55	36.20	36.42	1361000
2006-10-12	36.50	36.57	36.36	36.38	992400
2006-10-13	36.17	36.20	35.83	35.92	1105500
2006-10-16	35.72	36.26	35.57	36.23	998100
2006-10-17	36.33	36.53	36.13	36.34	996600
2006-10-18	37.12	37.14	36.20	36.28	2880200
2006-10-19	36.20	36.37	35.98	36.29	1331600
2006-10-20	36.42	36.78	36.21	36.72	1602000
2006-10-23	36.62	36.94	36.46	36.91	1626100
2006-10-24	36.75	36.75	36.28	36.62	1218000
2006-10-25	36.62	36.66	36.39	36.45	974300
2006-10-26	36.44	36.72	36.40	36.66	628700
2006-10-27	36.50	36.77	36.29	36.49	1003800
2006-10-30	36.49	36.90	36.37	36.77	1057800
2006-10-31	37.20	37.53	37.16	37.38	1799900
2006-11-01	37.30	37.50	37.15	37.27	1559900
2006-11-02	37.25	37.44	37.09	37.43	1223300
2006-11-03	37.43	37.43	36.80	37.06	1157500
2006-11-06	37.16	37.36	36.93	37.11	941400
2006-11-07	37.21	37.36	37.00	37.07	1009000
2006-11-08	37.11	37.49	37.03	37.27	1022200
2006-11-09	37.30	37.36	37.13	37.25	780300
2006-11-10	37.30	37.52	37.21	37.39	744200
2006-11-13	37.44	37.58	37.31	37.47	764200
2006-11-14	37.39	37.60	37.15	37.50	1179900
2006-11-15	37.35	37.77	37.34	37.44	1505500
2006-11-16	37.58	37.77	37.50	37.72	800100
2006-11-17	37.70	37.75	37.41	37.55	1360400
2006-11-20	37.99	38.00	37.38	37.40	2555600
2006-11-21	37.39	37.83	37.35	37.68	2023400
2006-11-22	37.58	37.67	37.31	37.50	1249000
2006-11-24	37.40	37.68	37.39	37.50	590900
2006-11-27	37.40	37.50	37.20	37.40	1182400
2006-11-28	37.41	37.60	37.28	37.34	2392600
2006-11-29	37.50	37.75	37.40	37.65	1242500
2006-11-30	37.64	38.25	37.62	38.07	2243300
2006-12-01	38.05	38.24	37.81	38.00	2109300
2006-12-04	38.05	38.72	38.05	38.57	2303900
2006-12-05	38.70	39.05	38.56	39.04	2172500
2006-12-06	39.00	39.03	38.67	38.88	2084200
2006-12-07	38.82	38.93	38.42	38.52	1344600
2006-12-08	38.53	39.02	38.45	38.87	1320900
2006-12-11	38.87	39.04	38.75	38.92	998100
2006-12-12	38.86	39.33	38.86	39.26	1809800
2006-12-13	39.39	39.43	39.11	39.32	1679100
2006-12-14	39.40	39.60	39.31	39.46	2759300
2006-12-15	39.45	39.72	39.08	39.70	2414800
2006-12-18	39.69	39.71	39.20	39.59	1371300
2006-12-19	39.40	39.69	39.18	39.69	2028600
2006-12-20	39.69	39.85	39.52	39.76	1664100
2006-12-21	39.86	39.98	39.34	39.55	1881900
2006-12-22	39.55	39.61	39.20	39.48	1317900
2006-12-26	39.43	39.59	39.28	39.43	1017300
2006-12-27	39.62	39.68	39.26	39.40	1104300
2006-12-28	39.11	39.35	39.07	39.19	1193200
2006-12-29	39.25	39.25	38.83	38.89	1027300
2007-01-03	38.90	38.92	38.62	38.80	1852700
2007-01-04	38.52	38.80	38.35	38.64	1798100
2007-01-05	38.50	38.50	37.86	37.96	2195500
2007-01-08	37.86	38.13	37.76	38.10	1607800
2007-01-09	38.06	38.40	37.98	38.34	1292900
2007-01-10	38.25	38.28	37.85	38.04	1397000
2007-01-11	38.00	38.03	37.71	37.90	1847500
2007-01-12	37.85	37.99	37.37	37.78	1433000
2007-01-16	37.68	37.89	37.46	37.50	1307700
2007-01-17	37.55	37.66	37.32	37.60	1563100
2007-01-18	37.70	37.82	37.56	37.63	1371200
2007-01-19	37.75	37.93	37.20	37.83	2052600
2007-01-22	37.83	38.28	37.83	38.14	1696100
2007-01-23	38.10	38.60	38.08	38.29	1471200
2007-01-24	38.24	38.52	38.19	38.48	835900
2007-01-25	38.54	38.94	38.38	38.47	1524400
2007-01-26	38.57	38.57	38.03	38.18	866700
2007-01-29	38.08	38.43	38.08	38.17	926900
2007-01-30	38.27	38.35	38.00	38.20	1458900
2007-01-31	38.20	38.53	38.15	38.48	1650200
2007-02-01	38.50	38.84	38.50	38.75	1492800
2007-02-02	38.70	39.03	38.67	38.96	1218900
2007-02-05	38.90	38.97	38.69	38.92	867000
2007-02-06	38.94	39.17	38.80	38.96	1059000
2007-02-07	38.96	39.05	38.77	38.97	1159600
2007-02-08	38.98	39.04	38.70	38.87	748400
2007-02-09	38.91	39.18	38.87	39.03	768700
2007-02-12	39.03	39.24	39.00	39.07	653438
2007-02-13	39.00	39.05	38.80	38.99	1153897
2007-02-14	39.06	39.18	38.88	39.05	1070324
2007-02-15	39.15	39.72	39.01	39.58	1835600
2007-02-16	40.82	42.45	40.55	42.29	6433300
2007-02-20	41.28	42.49	41.28	42.39	2830000
2007-02-21	42.30	42.65	41.99	42.09	2371000
2007-02-22	42.10	42.48	42.00	42.30	1975100
2007-02-23	42.06	42.19	41.75	41.88	1075900
2007-02-26	42.00	42.09	41.69	41.70	1297294
2007-02-27	41.62	41.65	40.20	40.44	2280500
2007-02-28	40.33	41.27	40.24	40.86	2295300
2007-03-01	40.68	40.85	39.90	40.45	1751856
2007-03-02	40.45	40.45	39.80	39.82	1392800
2007-03-05	39.67	40.01	39.53	39.59	1423100
2007-03-06	39.84	40.03	39.53	39.88	1374000
2007-03-07	38.91	39.80	38.85	39.20	3067000
2007-03-08	39.44	39.62	39.28	39.52	1081800
2007-03-09	39.85	40.12	39.62	40.09	1121600
2007-03-12	39.95	40.29	39.95	40.20	1291600
2007-03-13	39.89	40.12	39.24	39.24	1190600
2007-03-14	39.24	39.58	38.80	39.10	1570400
2007-03-15	39.18	39.72	38.89	39.53	1345500
2007-03-16	39.63	39.65	38.85	38.94	1799900
2007-03-19	39.00	39.61	38.91	39.48	1063100
2007-03-20	39.30	39.66	39.26	39.64	976000
2007-03-21	39.55	40.38	39.46	40.19	1468800
2007-03-22	40.18	40.56	40.18	40.33	1114700
2007-03-23	40.45	40.49	39.95	39.98	1156000
2007-03-26	39.98	40.12	39.68	40.03	1268400
2007-03-27	39.24	39.99	39.17	39.22	1762500
2007-03-28	39.22	39.22	38.42	38.51	2940615
2007-03-29	38.68	38.85	38.44	38.63	2081900
2007-03-30	38.59	39.00	38.56	38.95	1455500
2007-04-02	39.11	39.41	38.40	38.52	1912700
2007-04-03	38.67	38.80	38.55	38.77	1354800
2007-04-04	38.56	38.88	38.42	38.45	2009800
2007-04-05	38.48	38.51	38.27	38.43	2059502
2007-04-09	38.62	38.75	38.44	38.55	1119800
2007-04-10	38.47	38.54	38.35	38.38	1176200
2007-04-11	38.49	38.73	38.29	38.58	1119100
2007-04-12	39.39	39.39	38.50	38.97	1377559
2007-04-13	39.49	39.54	38.85	39.12	1432792
2007-04-16	39.10	39.51	39.03	39.41	1341400
2007-04-17	39.32	39.79	39.27	39.51	1871000
2007-04-18	39.31	39.75	39.27	39.62	1576649
2007-04-19	39.40	39.81	39.31	39.61	1877960
2007-04-20	39.85	39.97	39.67	39.70	2067666
2007-04-23	39.60	39.89	39.51	39.60	1265500
2007-04-24	39.69	40.04	39.58	39.94	1382700
2007-04-25	40.15	40.20	39.81	39.97	955922
2007-04-26	39.83	40.11	39.79	39.93	967864
2007-04-27	39.90	39.99	39.16	39.20	2102264
2007-04-30	39.17	39.42	39.05	39.10	1902373
2007-05-01	39.30	39.49	38.90	39.37	1425299
2007-05-02	39.40	39.60	39.29	39.47	1576040
2007-05-03	39.49	39.70	39.35	39.40	1432400
2007-05-04	39.54	39.67	39.39	39.47	1192100
2007-05-07	39.49	39.50	39.34	39.39	795232
2007-05-08	39.38	39.42	39.04	39.07	1318800
2007-05-09	39.00	39.12	38.71	38.77	2215400
2007-05-10	38.50	39.00	38.48	38.65	1610000
2007-05-11	38.65	38.82	38.49	38.67	1769400
2007-05-14	38.77	39.22	38.64	38.82	2244900
2007-05-15	38.82	39.07	38.75	38.87	3550400
2007-05-16	39.04	39.26	38.94	39.08	4040200
2007-05-17	39.21	39.38	38.96	39.17	3299796
2007-05-18	39.29	39.58	39.21	39.50	2845249
2007-05-21	39.70	40.87	39.05	39.50	6557524
2007-05-22	39.50	39.87	39.33	39.56	2320720
2007-05-23	39.60	39.65	38.84	38.98	3852300
2007-05-24	39.17	39.33	38.97	39.05	1958900
2007-05-25	39.22	39.48	39.16	39.23	1509600
2007-05-29	39.24	39.50	39.12	39.37	1718850
2007-05-30	39.19	39.84	39.16	39.48	1995900
2007-05-31	39.47	39.86	39.46	39.70	1720200
2007-06-01	39.77	40.03	39.67	39.79	1821800
2007-06-04	39.55	39.76	39.52	39.62	1484300
2007-06-05	39.56	39.64	39.25	39.27	1487900
2007-06-06	39.14	39.46	38.81	38.81	1685112
2007-06-07	38.90	39.20	38.56	38.59	1705600
2007-06-08	38.51	38.77	38.36	38.77	1615600
2007-06-11	39.60	39.60	38.86	38.97	1194730
2007-06-12	38.64	39.01	38.54	38.58	2262600
2007-06-13	38.73	39.57	38.61	39.57	2185200
2007-06-14	39.55	39.72	39.32	39.35	1453800
2007-06-15	39.56	39.90	39.37	39.38	1932100
2007-06-18	39.40	39.57	39.25	39.28	1590800
2007-06-19	39.25	39.44	38.87	38.89	1613500
2007-06-20	39.09	39.34	38.57	38.57	1519840
2007-06-21	38.50	38.88	38.42	38.84	1355900
2007-06-22	38.73	38.92	38.49	38.58	1897700
2007-06-25	38.45	38.92	38.35	38.47	1825185
2007-06-26	38.66	38.88	38.21	38.21	1639000
2007-06-27	38.00	38.50	37.74	38.41	1936878
2007-06-28	38.31	38.66	38.11	38.28	1435500
2007-06-29	38.40	38.95	38.31	38.81	2365106
2007-07-02	38.86	39.28	38.59	38.71	1789465
2007-07-03	38.66	38.79	38.24	38.45	1261700
2007-07-05	38.30	38.49	37.88	37.90	1973400
2007-07-06	37.93	38.10	37.70	38.05	2178339
2007-07-09	37.89	38.52	37.81	38.18	2114229
2007-07-10	38.13	38.24	37.73	37.73	2403055
2007-07-11	38.40	39.17	38.24	38.90	4065000
2007-07-12	38.99	39.06	38.60	39.05	1993300
2007-07-13	38.90	39.37	38.77	39.26	1673300
2007-07-16	39.14	39.27	38.78	38.80	1783400
2007-07-17	38.97	39.03	38.13	38.23	2105392
2007-07-18	39.10	39.13	38.42	39.06	3610625
2007-07-19	39.20	39.60	39.11	39.26	2053500
2007-07-20	39.06	39.20	38.32	38.58	2142864
2007-07-23	38.85	39.24	38.70	38.95	1630825
2007-07-24	38.71	38.95	37.92	38.02	2254409
2007-07-25	38.35	38.96	38.28	38.75	2456169
2007-07-26	38.61	38.84	37.73	38.26	3287606
2007-07-27	38.10	38.20	37.45	37.49	2282738
2007-07-30	37.51	37.65	37.19	37.51	1574700
2007-07-31	37.59	37.65	36.83	36.83	1862600
2007-08-01	36.97	37.46	36.72	37.40	2195661
2007-08-02	37.38	37.77	36.98	37.21	1729694
2007-08-03	37.32	37.43	36.53	36.53	1809000
2007-08-06	36.91	37.99	36.80	37.97	2008800
2007-08-07	38.19	38.19	37.31	37.53	2263050
2007-08-08	37.43	37.73	36.36	36.95	2447000
2007-08-09	36.60	36.95	34.70	35.25	4509321
2007-08-10	34.94	36.20	34.82	35.98	3292400
2007-08-13	35.14	36.87	35.14	36.35	1839600
2007-08-14	36.29	36.62	35.87	35.93	1669600
2007-08-15	36.02	36.80	35.33	35.37	2648504
2007-08-16	34.93	36.20	34.87	36.07	2739145
2007-08-17	36.68	36.91	36.20	36.42	1611900
2007-08-20	36.60	36.80	35.74	35.88	1408785
2007-08-21	35.69	36.32	35.69	35.95	1081400
2007-08-22	36.67	37.42	36.51	37.33	1997100
2007-08-23	37.40	37.57	36.97	37.18	1105600
2007-08-24	37.09	38.33	37.09	38.32	2172500
2007-08-27	38.18	38.32	37.65	37.72	1019728
2007-08-28	37.61	38.01	37.01	37.01	1033100
2007-08-29	37.01	37.37	36.63	37.04	1599400
2007-08-30	36.78	37.77	36.74	37.70	1886000
2007-08-31	38.10	38.10	37.62	37.75	1234300
2007-09-04	37.92	38.30	37.81	38.18	1088400
2007-09-05	38.19	38.59	37.82	38.00	1685100
2007-09-06	36.50	37.40	36.50	36.68	3088700
2007-09-07	36.68	36.68	35.50	35.54	2778600
2007-09-10	35.67	35.67	35.09	35.30	2193600
2007-09-11	35.31	35.46	35.09	35.20	3488100
2007-09-12	35.03	35.27	34.70	35.13	3170200
2007-09-13	35.25	35.89	34.96	35.45	2909800
2007-09-14	35.30	35.83	35.28	35.68	1952200
2007-09-17	35.45	35.55	35.07	35.10	2538700
2007-09-18	35.33	35.67	35.01	35.64	1652600
2007-09-19	35.70	35.81	34.93	35.36	3867900
2007-09-20	35.47	35.55	35.02	35.06	2362100
2007-09-21	35.45	35.70	35.06	35.40	3477300
2007-09-24	35.40	35.65	35.20	35.62	2066300
2007-09-25	35.50	36.40	35.45	36.35	3160000
2007-09-26	36.60	36.71	36.22	36.67	2159700
2007-09-27	37.22	37.23	36.90	37.17	2616982
2007-09-28	37.17	37.20	36.68	37.00	1607300
2007-10-01	37.00	37.16	36.78	36.90	1795100
2007-10-02	36.76	36.97	36.22	36.65	1936300
2007-10-03	36.37	36.57	36.15	36.50	1728500
2007-10-04	36.35	36.60	36.24	36.29	2562400
2007-10-05	36.35	36.59	36.22	36.40	1492800
2007-10-08	36.40	36.48	35.52	35.71	2358000
2007-10-09	35.75	36.11	35.66	36.05	1513400
2007-10-10	35.91	36.16	35.53	35.88	2018000
2007-10-11	36.14	36.36	36.02	36.25	3195000
2007-10-12	36.23	36.41	36.13	36.35	1966676
2007-10-15	36.31	36.49	36.07	36.27	2124600
2007-10-16	36.13	36.51	35.95	36.07	2313700
2007-10-17	36.21	36.42	36.16	36.39	2129400
2007-10-18	36.29	36.39	36.06	36.25	1288600
2007-10-19	36.01	36.17	35.62	35.62	1654200
2007-10-22	35.48	35.92	35.39	35.81	1274300
2007-10-23	35.87	36.03	35.51	35.64	1540900
2007-10-24	35.54	35.72	35.29	35.66	1411600
2007-10-25	35.70	36.26	35.53	36.18	1452100
2007-10-26	36.36	36.47	35.93	36.47	1206100
2007-10-29	36.44	36.64	36.30	36.59	1144800
2007-10-30	36.45	36.62	36.33	36.38	1170200
2007-10-31	36.50	37.00	36.20	36.98	2111500
2007-11-01	36.69	36.93	36.25	36.42	2610700
2007-11-02	36.48	37.00	36.08	36.85	2388000
2007-11-05	36.85	37.17	36.60	36.94	1626925
2007-11-06	36.91	37.00	36.47	36.90	1102132
2007-11-07	36.31	36.32	35.57	35.58	2141611
2007-11-08	35.58	36.06	35.27	36.00	1909797
2007-11-09	35.63	36.04	35.54	35.61	1421300
2007-11-12	35.44	35.58	35.00	35.05	2327500
2007-11-13	35.27	35.56	35.16	35.52	1788101
2007-11-14	35.40	35.79	35.28	35.34	1214520
2007-11-15	35.20	35.63	34.91	35.00	2285000
2007-11-16	35.21	35.41	34.96	35.26	2035206
2007-11-19	34.88	36.44	34.75	34.94	4290371
2007-11-20	35.48	35.48	34.17	34.53	4010812
2007-11-21	34.40	35.18	34.31	34.90	3336407
2007-11-23	35.06	35.11	34.73	35.06	637400
2007-11-26	34.99	35.56	34.89	35.14	2082434
2007-11-27	35.25	35.82	35.14	35.79	2276223
2007-11-28	36.13	36.58	35.72	36.54	2191620
2007-11-29	36.35	36.56	36.22	36.45	1486439
2007-11-30	36.81	36.81	36.54	36.72	2180189
2007-12-03	36.55	36.78	36.43	36.67	1846900
2007-12-04	36.49	36.90	36.49	36.74	1739500
2007-12-05	36.82	36.92	36.62	36.79	2006300
2007-12-06	36.78	37.05	36.60	36.97	1462650
2007-12-07	36.88	37.28	36.80	36.99	1528542
2007-12-10	37.15	37.30	36.93	37.27	949690
2007-12-11	37.25	37.46	36.79	37.01	1837992
2007-12-12	37.79	37.79	36.47	36.83	2552589
2007-12-13	36.58	36.85	36.48	36.81	1804550
2007-12-14	36.37	36.50	36.29	36.39	1911200
2007-12-17	36.30	36.30	35.87	35.92	1710600
2007-12-18	36.04	36.40	35.94	36.26	1303900
2007-12-19	36.56	36.56	36.08	36.40	1388070
2007-12-20	36.59	36.69	35.99	36.10	1470541
2007-12-21	36.45	37.21	36.05	36.35	2122753
2007-12-24	36.52	36.71	36.35	36.53	490500
2007-12-26	36.48	36.53	36.20	36.29	631042
2007-12-27	36.05	36.17	35.81	35.86	653759
2007-12-28	36.08	36.22	35.76	35.90	666000
2007-12-31	35.72	35.98	35.68	35.73	1037493
2008-01-02	35.64	35.65	34.86	34.98	1345952
2008-01-03	34.99	35.23	34.88	34.91	1008306
2008-01-04	34.68	35.02	34.62	34.65	1119250
2008-01-07	34.86	35.31	34.80	34.99	1646453
2008-01-08	35.02	35.16	34.43	34.50	2057900
2008-01-09	34.57	34.58	34.00	34.32	2645900
2008-01-10	34.00	34.72	33.97	34.37	2369460
2008-01-11	34.12	34.30	33.56	33.75	2257097
2008-01-14	33.95	34.14	33.61	33.68	1404880
2008-01-15	33.20	33.52	32.79	32.85	2137398
2008-01-16	32.83	33.15	32.72	32.81	1905896
2008-01-17	32.97	32.97	32.19	32.34	1964000
2008-01-18	32.40	32.80	31.63	31.81	2330888
2008-01-22	31.01	31.25	30.41	31.03	3342279
2008-01-23	30.19	31.67	30.19	31.50	2562013
2008-01-24	31.59	31.74	31.14	31.57	1873210
2008-01-25	31.85	31.85	31.11	31.21	1779000
2008-01-28	31.31	32.06	31.16	31.64	1673217
2008-01-29	31.73	32.01	31.62	31.96	1568901
2008-01-30	31.89	32.69	31.85	31.87	2326060
2008-01-31	31.87	31.87	31.27	31.57	2183904
2008-02-01	31.68	32.61	31.63	32.42	2324437
2008-02-04	32.43	32.43	32.08	32.18	1109256
2008-02-05	31.81	31.90	31.49	31.49	1457081
2008-02-06	31.64	31.76	31.46	31.52	1162200
2008-02-07	31.41	31.97	31.41	31.73	1425100
2008-02-08	31.62	31.63	31.06	31.07	1730384
2008-02-11	31.12	31.20	30.83	31.19	1363720
2008-02-12	31.25	31.68	31.10	31.59	1524787
2008-02-13	31.80	31.92	31.41	31.49	1825421
2008-02-14	31.36	31.68	31.35	31.51	1777953
2008-02-15	32.29	33.72	31.60	33.44	5206248
2008-02-19	33.81	33.84	32.43	32.57	3308278
2008-02-20	32.41	32.53	32.01	32.24	2493958
2008-02-21	32.43	32.91	32.39	32.76	3392612
2008-02-22	32.90	32.91	32.16	32.67	1456061
2008-02-25	32.75	33.03	32.70	32.96	1680118
2008-02-26	32.87	33.33	32.86	33.24	1720423
2008-02-27	32.98	33.21	32.77	32.82	1546692
2008-02-28	32.84	33.05	32.45	32.87	1591700
2008-02-29	32.57	32.94	32.12	32.29	2492062
2008-03-03	32.20	32.25	31.70	32.03	2063400
2008-03-04	31.79	32.10	31.69	32.04	2758747
2008-03-05	32.04	32.37	31.95	32.30	2388196
2008-03-06	32.21	32.29	31.66	31.72	1465260
2008-03-07	31.60	31.91	31.47	31.58	1743830
2008-03-10	31.60	31.88	31.52	31.58	1037400
2008-03-11	32.16	32.16	31.21	31.74	2632031
2008-03-12	31.90	32.72	31.90	32.58	1920904
2008-03-13	32.27	32.52	31.99	32.31	1404062
2008-03-14	32.48	32.49	31.57	31.69	1849400
2008-03-17	31.10	31.82	31.00	31.60	1669769
2008-03-18	32.02	32.30	31.76	32.30	1581049
2008-03-19	32.90	33.39	32.56	32.62	2710991
2008-03-20	32.80	33.55	32.62	33.39	3151791
2008-03-24	33.60	33.70	32.99	33.42	1774298
2008-03-25	33.37	34.03	33.34	33.85	2329216
2008-03-26	33.74	33.83	33.14	33.28	1920247
2008-03-27	33.42	33.82	33.31	33.56	1676307
2008-03-28	33.66	34.08	33.62	33.77	1406761
2008-03-31	33.91	34.08	33.55	33.95	1678029
2008-04-01	33.91	34.51	33.91	34.51	1951688
2008-04-02	34.48	34.75	34.37	34.46	1460291
2008-04-03	34.21	34.21	33.47	33.55	2769750
2008-04-04	33.61	34.25	33.57	34.17	1744900
2008-04-07	34.34	34.35	33.95	34.12	1161200
2008-04-08	33.96	34.02	33.65	33.75	1445364
2008-04-09	33.51	34.13	33.51	33.82	1187700
2008-04-10	33.58	33.86	33.30	33.35	1606400
2008-04-11	33.09	33.56	33.09	33.41	1607412
2008-04-14	33.51	33.73	33.35	33.42	932063
2008-04-15	33.48	33.83	33.38	33.74	1087986
2008-04-16	33.75	34.34	33.62	34.32	1954289
2008-04-17	34.49	34.99	34.49	34.89	2001265
2008-04-18	35.40	35.55	35.01	35.21	1727304
2008-04-21	35.10	35.20	34.65	34.94	1310482
2008-04-22	34.73	34.91	34.29	34.44	1058733
2008-04-23	34.60	34.83	34.29	34.61	991082
2008-04-24	34.53	34.84	34.26	34.64	1212250
2008-04-25	34.74	34.78	34.33	34.66	1165605
2008-04-28	34.60	34.98	34.44	34.54	1098680
2008-04-29	34.64	34.96	34.51	34.80	1595112
2008-04-30	34.96	35.30	34.77	34.80	1465263
2008-05-01	34.57	35.77	34.57	35.70	1846758
2008-05-02	35.90	36.00	35.42	35.53	1097925
2008-05-05	35.55	35.61	35.08	35.34	1055433
2008-05-06	35.28	35.58	35.08	35.55	1110811
2008-05-07	35.40	35.56	34.96	34.98	1242397
2008-05-08	35.29	35.41	34.91	35.34	1349452
2008-05-09	35.11	35.56	35.00	35.40	1295265
2008-05-12	35.40	35.85	35.34	35.78	1031740
2008-05-13	35.93	35.99	35.55	35.74	1089270
2008-05-14	35.90	36.14	35.74	35.94	1844728
2008-05-15	35.80	36.00	35.61	35.68	1890767
2008-05-16	35.62	35.98	35.43	35.95	1718424
2008-05-19	35.50	36.40	33.40	33.70	6201341
2008-05-20	33.54	33.54	32.83	33.18	4460685
2008-05-21	33.25	33.55	32.86	32.90	3632735
2008-05-22	32.77	33.51	32.77	33.40	2440107
2008-05-23	33.28	33.35	32.73	32.81	2507834
2008-05-27	32.88	33.16	32.77	33.06	1774939
2008-05-28	33.20	33.26	32.71	32.91	2587169
2008-05-29	32.75	33.37	32.66	33.21	2029298
2008-05-30	33.12	33.57	33.05	33.48	1762059
2008-06-02	33.29	33.46	33.00	33.25	1551733
2008-06-03	33.35	33.48	33.00	33.20	1916345
2008-06-04	33.08	33.59	33.08	33.51	1436654
2008-06-05	33.45	33.50	33.08	33.40	1551085
2008-06-06	33.20	33.25	32.60	32.67	2334444
2008-06-09	32.68	33.10	32.68	33.02	1441614
2008-06-10	32.76	33.56	32.64	33.35	1771485
2008-06-11	33.05	33.17	32.82	33.11	1990048
2008-06-12	33.39	33.75	33.19	33.40	2300105
2008-06-13	34.16	34.74	34.16	34.64	2687770
2008-06-16	34.47	34.86	33.95	34.28	2217762
2008-06-17	34.36	34.40	33.70	33.76	2891674
2008-06-18	33.56	33.86	33.26	33.51	1775852
2008-06-19	33.67	33.91	33.50	33.84	1580374
2008-06-20	33.79	33.84	33.20	33.42	2095111
2008-06-23	33.56	33.63	33.35	33.45	1232580
2008-06-24	33.32	33.56	33.25	33.53	1499163
2008-06-25	33.48	33.91	33.01	33.60	1540314
2008-06-26	33.26	33.26	32.66	32.68	2679923
2008-06-27	32.55	32.78	32.14	32.18	1943107
2008-06-30	33.03	34.23	33.03	33.46	4066518
2008-07-01	33.16	34.12	33.04	34.06	4129766
2008-07-02	34.21	34.22	33.59	33.82	2748833
2008-07-03	34.09	35.00	34.00	34.68	3067218
2008-07-07	34.73	35.00	34.45	34.85	2542548
2008-07-08	34.88	35.18	34.80	35.08	2790207
2008-07-09	35.18	35.44	35.01	35.02	2802975
2008-07-10	35.09	35.33	34.80	35.04	2421106
2008-07-11	34.76	35.15	34.53	34.85	2114054
2008-07-14	35.19	35.23	34.82	34.90	1644810
2008-07-15	34.61	35.31	34.61	35.20	2648059
2008-07-16	35.18	35.59	34.99	35.54	2597000
2008-07-17	35.50	35.72	35.08	35.61	2054593
2008-07-18	35.69	35.69	34.90	35.34	2466119
2008-07-21	35.28	35.34	34.83	35.11	1020937
2008-07-22	35.02	35.37	34.93	35.30	2053194
2008-07-23	35.77	36.42	35.57	36.42	2687945
2008-07-24	36.56	36.56	36.08	36.08	2737022
2008-07-25	36.22	36.37	35.61	35.93	1759933
2008-07-28	35.74	36.00	35.56	35.56	1738911
2008-07-29	35.60	36.51	35.50	36.45	1992336
2008-07-30	36.66	37.24	36.51	36.86	2248837
2008-07-31	36.71	36.92	36.38	36.38	1832722
2008-08-01	36.03	36.50	35.81	35.85	1588483
2008-08-04	35.78	36.51	35.78	36.40	1071142
2008-08-05	36.47	36.75	36.40	36.65	1708661
2008-08-06	36.62	36.86	36.35	36.76	1773220
2008-08-07	36.61	36.63	36.13	36.16	1485299
2008-08-08	36.24	37.42	36.02	37.39	2228839
2008-08-11	37.28	37.98	37.02	37.95	1891539
2008-08-12	37.79	37.95	37.63	37.81	1853941
2008-08-13	37.75	38.22	37.36	37.79	3144050
2008-08-14	37.66	38.00	37.34	37.89	1904195
2008-08-15	37.89	38.50	37.52	37.97	1045083
2008-08-18	38.07	38.09	37.57	37.75	1538765
2008-08-19	37.60	37.65	37.14	37.20	1223802
2008-08-20	37.21	37.53	36.97	37.46	1267518
2008-08-21	37.19	37.30	36.99	37.16	1066186
2008-08-22	37.29	37.59	37.06	37.58	873877
2008-08-25	37.41	37.51	37.14	37.31	1060515
2008-08-26	37.16	37.16	36.56	36.73	2189741
2008-08-27	36.66	37.16	36.60	37.15	1051425
2008-08-28	37.28	37.37	36.99	37.37	1225057
2008-08-29	37.13	37.35	36.81	36.81	927632
2008-09-02	37.09	37.72	36.53	37.41	1489572
2008-09-03	37.38	37.38	36.53	36.54	2278493
2008-09-04	36.25	36.75	36.13	36.23	1969500
2008-09-05	36.10	36.71	36.08	36.63	1987690
2008-09-08	37.58	37.66	37.08	37.62	1866736
2008-09-09	37.60	38.45	37.45	37.45	2938516
2008-09-10	37.49	37.95	37.35	37.58	1966491
2008-09-11	38.75	39.00	37.50	39.00	3228242
2008-09-12	38.92	39.23	38.03	39.20	3719513
2008-09-15	38.69	39.87	38.43	39.20	3592173
2008-09-16	38.84	39.22	37.85	38.66	3057357
2008-09-17	38.15	39.48	37.94	38.19	3222331
2008-09-18	38.31	38.89	37.61	38.48	3059000
2008-09-19	39.01	39.01	37.67	38.60	2414179
2008-09-22	38.34	38.43	37.46	37.46	1176650
2008-09-23	37.46	40.05	37.46	37.86	2216986
2008-09-24	37.98	38.03	37.32	37.63	1102729
2008-09-25	37.76	38.23	37.63	37.91	1584646
2008-09-26	37.58	37.91	37.35	37.63	2277008
2008-09-29	37.35	38.59	37.14	37.75	3846655
2008-09-30	38.30	39.07	37.91	38.60	4045295
2008-10-01	38.54	40.85	38.11	40.15	6148763
2008-10-02	39.89	40.05	39.14	39.47	4393274
2008-10-03	39.62	40.36	39.34	39.63	3365969
2008-10-06	39.32	39.81	38.60	38.94	4262413
2008-10-07	39.15	39.75	38.64	38.67	3710696
2008-10-08	38.54	39.49	37.50	37.76	3927052
2008-10-09	37.62	38.02	34.61	34.65	4246453
2008-10-10	32.45	35.22	32.45	34.12	6723117
2008-10-13	35.01	36.20	35.01	35.65	4282692
2008-10-14	36.00	37.00	35.95	36.00	4110738
2008-10-15	35.65	36.07	34.62	34.68	4022364
2008-10-16	34.76	36.04	34.10	35.97	5057870
2008-10-17	35.46	37.86	35.23	36.80	3806225
2008-10-20	36.92	36.97	36.21	36.65	2362048
2008-10-21	36.70	37.57	36.64	36.77	2395752
2008-10-22	36.57	36.80	35.47	36.01	3484062
2008-10-23	36.37	37.86	36.10	37.00	4732232
2008-10-24	35.08	36.65	35.05	35.79	2382138
2008-10-27	35.43	37.19	35.00	35.92	2845340
2008-10-28	36.45	38.98	35.95	38.98	3985787
2008-10-29	39.01	39.32	37.38	37.44	3689191
2008-10-30	38.20	38.36	37.50	37.94	2554504
2008-10-31	37.79	38.50	37.27	37.95	2397504
2008-11-03	37.94	38.40	37.87	38.23	1517405
2008-11-04	38.60	39.08	38.52	38.96	2074884
2008-11-05	38.60	39.44	38.16	38.30	2018499
2008-11-06	38.08	38.62	36.66	36.81	2246035
2008-11-07	37.17	37.47	36.58	37.22	1924872
2008-11-10	37.83	38.84	36.80	37.30	1912502
2008-11-11	36.98	37.50	36.55	37.06	1845156
2008-11-12	36.47	37.37	36.45	36.68	2799745
2008-11-13	36.77	38.85	36.04	38.85	3655989
2008-11-14	38.32	38.91	37.53	37.53	3113404
2008-11-17	37.61	38.90	37.15	37.66	2653719
2008-11-18	37.65	38.10	36.91	37.58	3330060
2008-11-19	37.54	38.24	36.94	36.94	3815398
2008-11-20	36.50	37.58	35.25	35.42	3665020
2008-11-21	35.96	37.33	34.04	36.27	5342186
2008-11-24	34.59	35.95	32.77	33.52	7362909
2008-11-25	33.83	34.00	30.76	31.03	6954683
2008-11-26	30.48	31.90	30.22	31.88	3960766
2008-11-28	31.81	32.13	30.95	32.05	2170451
2008-12-01	31.90	31.90	29.90	29.90	3379593
2008-12-02	30.30	30.86	29.64	30.32	3116290
2008-12-03	29.68	30.70	29.68	30.35	2528851
2008-12-04	30.11	30.88	29.24	29.58	2556023
2008-12-05	29.29	30.10	28.94	30.10	2962656
2008-12-08	30.75	30.75	29.39	29.86	2996708
2008-12-09	29.84	30.11	28.87	29.08	2457803
2008-12-10	29.33	29.33	27.72	28.37	4372511
2008-12-11	28.65	29.22	28.29	28.61	2619054
2008-12-12	28.49	28.83	28.08	28.68	2684725
2008-12-15	28.86	28.94	28.12	28.37	3250705
2008-12-16	28.60	29.55	28.55	29.46	3320896
2008-12-17	29.17	29.57	28.78	28.87	2575665
2008-12-18	28.90	29.42	28.25	28.47	3313026
2008-12-19	28.68	29.06	27.40	28.38	6752100
2008-12-22	28.43	28.43	27.35	27.80	2708781
2008-12-23	27.75	28.30	27.75	27.84	2124557
2008-12-24	27.82	29.01	27.82	28.89	1955277
2008-12-26	29.06	29.06	28.37	28.46	1389959
2008-12-29	28.52	28.80	28.21	28.75	2763534
2008-12-30	28.83	29.50	28.83	29.50	2142921
2008-12-31	29.49	30.35	29.49	30.01	2353145
2009-01-02	30.18	30.69	29.78	30.43	2050330
2009-01-05	30.37	30.75	29.98	30.40	2937191
2009-01-06	30.49	30.65	29.47	29.80	2627061
2009-01-07	29.45	29.63	29.12	29.30	2476549
2009-01-08	29.25	29.39	28.87	29.24	1610608
2009-01-09	29.26	29.40	28.97	29.06	1794175
2009-01-12	29.07	29.76	28.84	29.31	2399085
2009-01-13	29.35	29.66	28.95	29.02	3324955
2009-01-14	28.95	29.36	28.29	29.12	3518030
2009-01-15	28.99	29.51	28.80	29.41	2027107
2009-01-16	29.76	30.00	29.47	29.72	1818485
2009-01-20	29.72	30.43	29.62	29.67	2233509
2009-01-21	30.01	30.04	29.16	29.98	2171222
2009-01-22	29.25	30.09	29.25	29.99	1964326
2009-01-23	29.43	30.37	29.29	30.25	2874130
2009-01-26	30.49	30.88	30.10	30.30	1850439
2009-01-27	30.73	30.88	30.27	30.74	1764491
2009-01-28	30.76	31.38	30.76	31.11	1568895
2009-01-29	31.07	31.56	30.80	30.97	1362088
2009-01-30	31.15	31.15	30.22	30.37	1711319
2009-02-02	30.00	30.90	29.92	30.73	1828786
2009-02-03	30.88	31.41	30.53	31.30	1598638
2009-02-04	31.38	31.38	30.37	30.88	2338019
2009-02-05	30.80	31.04	30.41	30.72	1898351
2009-02-06	30.72	30.95	30.32	30.56	1898523
2009-02-09	30.57	31.15	30.21	31.01	2122405
2009-02-10	30.97	31.07	29.98	30.17	3260328
2009-02-11	30.23	30.41	30.02	30.25	2409449
2009-02-12	29.97	30.63	29.86	30.63	1908179
2009-02-13	30.76	31.03	30.41	30.88	2812425
2009-02-17	30.52	30.52	29.54	29.78	3202435
2009-02-18	29.87	30.16	29.13	29.37	3264024
2009-02-19	29.55	30.12	29.45	29.56	2624935
2009-02-20	29.29	29.63	29.00	29.45	3669403
2009-02-23	29.73	29.96	28.30	28.63	3959815
2009-02-24	28.61	29.01	28.12	28.65	3113469
2009-02-25	28.54	29.04	28.47	28.69	2844308
2009-02-26	28.86	28.92	27.50	27.50	3207202
2009-02-27	27.43	27.50	26.77	26.77	4808660
2009-03-02	26.41	26.73	26.17	26.47	4473330
2009-03-03	26.68	27.11	26.52	26.68	3244846
2009-03-04	26.93	27.17	26.34	26.67	2653405
2009-03-05	26.61	26.65	26.11	26.28	3459965
2009-03-06	26.41	26.89	26.11	26.55	2845286
2009-03-09	26.32	26.45	25.63	25.65	1636913
2009-03-10	25.89	26.46	25.72	26.31	3225762
2009-03-11	26.26	26.44	25.54	25.59	3021521
2009-03-12	25.52	26.33	25.52	26.20	2475348
2009-03-13	26.45	27.00	26.28	26.93	3420009
2009-03-16	27.20	28.06	27.10	27.38	2215578
2009-03-17	27.57	27.57	27.08	27.40	2636297
2009-03-18	27.22	27.27	26.59	26.94	2104044
2009-03-19	26.90	27.04	26.20	26.36	1830051
2009-03-20	26.44	26.95	26.33	26.48	3428443
2009-03-23	26.97	26.97	26.22	26.94	1968912
2009-03-24	26.77	27.04	26.53	26.82	2270659
2009-03-25	26.92	27.37	26.77	27.25	2739953
2009-03-26	27.42	27.49	26.50	27.21	3538920
2009-03-27	26.94	27.56	26.90	27.45	2295949
2009-03-30	27.29	27.34	26.76	27.00	1487987
2009-03-31	27.03	27.71	26.78	27.36	1991667
2009-04-01	27.16	27.90	27.00	27.74	1850009
2009-04-02	28.03	28.40	27.71	27.91	2360511
2009-04-03	27.87	28.10	27.07	27.43	1611178
2009-04-06	26.58	26.91	26.39	26.63	2822292
2009-04-07	26.34	26.61	25.99	26.16	2291946
2009-04-08	26.13	26.31	25.95	26.18	2174248
2009-04-09	26.55	26.63	25.93	26.12	2492226
2009-04-13	26.03	26.20	25.85	25.98	1573098
2009-04-14	25.86	26.05	25.50	25.93	2299053
2009-04-15	25.84	26.31	25.83	26.14	2024929
2009-04-16	26.21	26.66	25.65	26.57	3554102
2009-04-17	26.62	26.78	26.14	26.44	1769593
2009-04-20	26.21	26.66	26.03	26.41	2184613
2009-04-21	26.19	26.79	26.15	26.56	1806423
2009-04-22	26.46	26.61	26.14	26.24	1818897
2009-04-23	26.08	26.22	25.71	25.87	2647398
2009-04-24	25.87	25.98	24.73	24.87	4193734
2009-04-27	24.73	25.28	24.63	25.06	3337350
2009-04-28	25.05	25.43	24.96	25.27	2235053
2009-04-29	25.55	25.69	25.21	25.57	3402505
2009-04-30	25.68	25.96	25.40	25.72	3737440
2009-05-01	25.62	25.89	25.39	25.80	3157102
2009-05-04	26.00	26.09	25.65	26.00	2301670
2009-05-05	26.00	26.55	26.00	26.39	4420481
2009-05-06	26.53	26.76	26.10	26.39	2812864
2009-05-07	26.40	26.70	26.13	26.38	2686982
2009-05-08	26.62	26.74	26.25	26.40	1880636
2009-05-11	26.80	27.02	26.38	26.61	3186328
2009-05-12	26.72	27.25	26.39	27.11	2939327
2009-05-13	26.97	27.59	26.88	27.01	3433878
2009-05-14	27.09	27.25	26.57	26.75	2924745
2009-05-15	26.74	27.08	26.53	26.89	2172888
2009-05-18	27.21	27.21	26.70	27.16	1736150
2009-05-19	27.07	27.26	26.87	27.07	2209339
2009-05-20	27.18	27.37	26.90	26.94	1733216
2009-05-21	26.78	26.85	26.50	26.79	2653890
2009-05-22	27.40	27.53	26.79	27.35	5386433
2009-05-26	27.34	28.31	27.11	28.24	4035969
2009-05-27	28.54	28.54	27.94	28.02	3547480
2009-05-28	28.10	28.22	27.48	27.87	3205210
2009-05-29	27.88	27.91	27.47	27.72	2822981
2009-06-01	27.81	28.42	27.70	28.33	2680736
2009-06-02	28.34	29.02	28.22	28.81	3541500
2009-06-03	28.71	28.91	28.46	28.81	2303756
2009-06-04	28.88	28.90	28.60	28.79	2343059
2009-06-05	28.95	28.95	28.49	28.77	2351798
2009-06-08	28.67	29.05	28.54	28.91	3182003
2009-06-09	28.93	29.05	28.67	28.95	2498903
2009-06-10	29.06	29.22	28.44	28.89	3019702
2009-06-11	28.90	29.36	28.75	29.05	1998917
2009-06-12	29.00	29.30	28.80	29.10	1863922
2009-06-15	28.92	28.97	28.55	28.62	2226320
2009-06-16	28.59	28.65	28.20	28.24	1888408
2009-06-17	28.26	28.77	28.10	28.28	2577604
2009-06-18	28.25	29.03	28.25	28.88	1922797
2009-06-19	28.99	29.27	28.28	28.57	3280650
2009-06-22	28.48	28.82	28.43	28.66	2245129
2009-06-23	28.68	28.82	28.52	28.74	2016350
2009-06-24	28.87	29.18	28.64	29.10	2672988
2009-06-25	29.03	29.64	28.84	29.52	2672437
2009-06-26	29.50	29.63	29.13	29.53	3202210
2009-06-29	29.63	29.76	29.34	29.69	2051178
2009-06-30	29.66	29.76	29.15	29.42	2463609
2009-07-01	29.28	30.14	29.28	29.92	2153678
2009-07-02	29.73	29.82	29.19	29.21	1752642
2009-07-06	29.08	29.70	29.06	29.70	1766677
2009-07-07	29.56	29.90	29.41	29.43	2095148
2009-07-08	29.45	29.66	29.21	29.42	1841988
2009-07-09	29.61	29.61	28.98	29.19	1414255
2009-07-10	29.06	29.31	28.57	28.84	2262160
2009-07-13	28.92	29.56	28.92	29.43	3239783
2009-07-14	29.51	29.59	29.21	29.39	1751301
2009-07-15	29.71	29.87	29.45	29.74	2626786
2009-07-16	29.77	30.11	29.70	30.03	2382939
2009-07-17	29.97	30.12	29.82	29.93	1684991
2009-07-20	29.97	30.06	29.58	29.87	1579338
2009-07-21	29.98	30.19	29.72	30.05	1947886
2009-07-22	30.11	30.20	29.91	29.96	1601681
2009-07-23	30.08	30.60	29.93	30.34	1852187
2009-07-24	30.29	30.56	30.27	30.53	1081328
2009-07-27	30.57	30.69	30.23	30.63	1813166
2009-07-28	30.49	30.61	30.34	30.50	1811697
2009-07-29	30.86	31.24	30.67	31.13	3332354
2009-07-30	31.26	31.47	31.13	31.16	1965392
2009-07-31	31.20	31.41	30.97	31.03	1461139
2009-08-03	31.28	31.33	30.74	30.96	1573472
2009-08-04	30.85	31.27	30.77	31.27	2047292
2009-08-05	31.21	31.44	30.71	30.75	1688427
2009-08-06	30.73	31.08	30.67	30.73	1227075
2009-08-07	30.80	30.97	30.74	30.83	1037417
2009-08-10	30.80	30.98	30.66	30.85	1211548
2009-08-11	30.85	30.99	30.73	30.83	1351721
2009-08-12	30.74	30.96	30.60	30.70	1230741
2009-08-13	30.81	30.81	30.39	30.61	1207795
2009-08-14	30.92	30.92	30.24	30.60	2716256
2009-08-17	30.49	30.62	30.25	30.40	2403045
2009-08-18	30.37	30.40	30.00	30.03	2725307
2009-08-19	29.90	30.75	29.81	30.66	2429936
2009-08-20	30.77	30.82	30.44	30.56	1931223
2009-08-21	30.66	31.19	30.66	31.12	1185242
2009-08-24	31.22	31.22	30.87	31.11	966938
2009-08-25	31.20	31.39	31.05	31.17	1174562
2009-08-26	31.18	31.37	31.06	31.18	896326
2009-08-27	31.18	31.57	31.03	31.49	2276907
2009-08-28	31.56	31.56	31.27	31.41	917917
2009-08-31	31.18	31.60	31.18	31.36	1809737
2009-09-01	31.25	31.45	30.79	30.83	2164515
2009-09-02	30.83	30.94	30.68	30.84	1161253
2009-09-03	30.89	30.91	30.63	30.88	945059
2009-09-04	30.87	31.26	30.83	31.19	1177193
2009-09-08	31.45	32.48	31.28	32.38	3149388
2009-09-09	32.48	32.55	32.24	32.36	1858347
2009-09-10	32.40	33.22	32.18	33.12	4051117
2009-09-11	33.97	33.98	32.69	33.13	4283297
2009-09-14	32.44	32.97	32.40	32.67	3851340
2009-09-15	32.71	32.71	32.15	32.32	2266973
2009-09-16	32.36	32.67	31.88	31.96	3855953
2009-09-17	31.97	32.05	31.70	31.86	2606324
2009-09-18	31.87	32.35	31.70	32.29	3738794
2009-09-21	32.29	32.87	32.29	32.81	3484508
2009-09-22	32.94	32.94	32.48	32.62	2221051
2009-09-23	32.66	33.13	32.66	32.67	3109531
2009-09-24	32.72	32.81	32.55	32.69	1981791
2009-09-25	32.78	32.80	32.48	32.53	2177466
2009-09-28	32.67	32.90	32.47	32.80	1255174
2009-09-29	32.86	32.98	32.68	32.91	2212993
2009-09-30	32.94	32.94	32.43	32.62	2229607
2009-10-01	32.42	32.42	31.93	32.19	2573935
2009-10-02	31.90	32.13	31.87	31.88	2473022
2009-10-05	31.96	31.97	31.60	31.81	2618602
2009-10-06	31.81	32.50	31.81	32.24	2993697
2009-10-07	32.21	32.58	32.11	32.28	1979506
2009-10-08	32.34	32.48	32.21	32.39	2173413
2009-10-09	32.31	32.48	32.15	32.35	2077831
2009-10-12	32.50	32.84	32.28	32.62	2388159
2009-10-13	32.61	32.61	32.34	32.41	2153403
2009-10-14	32.57	32.77	32.27	32.29	1697911
2009-10-15	32.20	32.58	32.13	32.54	1642221
2009-10-16	32.36	32.74	32.30	32.62	1523376
2009-10-19	32.66	33.10	32.53	32.96	1885476
2009-10-20	33.01	33.15	32.72	32.77	1856880
2009-10-21	32.71	33.07	32.41	32.45	2124886
2009-10-22	32.37	32.45	31.98	32.31	1889936
2009-10-23	32.35	32.36	31.83	31.89	1680166
2009-10-26	31.96	32.33	31.38	31.84	1672414
2009-10-27	31.81	32.21	31.79	32.05	2078678
2009-10-28	32.04	32.19	31.87	31.87	1528828
2009-10-29	31.99	32.38	31.70	32.32	1730219
2009-10-30	32.30	32.50	31.75	31.75	3196037
2009-11-02	31.85	31.95	31.51	31.63	2821262
2009-11-03	31.57	31.60	30.96	31.23	2597292
2009-11-04	31.28	31.97	31.15	31.61	2493426
2009-11-05	31.69	32.14	31.61	32.14	1986355
2009-11-06	32.06	32.24	32.00	32.19	1366228
2009-11-09	32.22	32.67	32.15	32.65	1340690
2009-11-10	32.64	33.02	32.60	32.72	1656021
2009-11-11	32.92	33.05	32.70	33.03	1808710
2009-11-12	33.06	33.46	33.00	33.12	2750220
2009-11-13	33.19	33.32	33.01	33.18	1404912
2009-11-16	33.37	33.56	33.21	33.48	1617474
2009-11-17	33.56	33.63	33.34	33.58	1589868
2009-11-18	33.52	33.80	33.30	33.77	2163079
2009-11-19	33.67	34.09	33.47	34.05	2887155
2009-11-20	34.07	34.34	33.95	34.12	2691461
2009-11-23	34.60	34.76	33.87	34.60	4643663
2009-11-24	34.88	35.61	34.60	35.40	3130156
2009-11-25	35.47	35.47	35.18	35.38	1626232
2009-11-27	35.16	35.39	34.72	35.16	1232560
2009-11-30	35.15	35.19	34.70	34.97	2288011
2009-12-01	35.13	35.60	35.10	35.56	2029856
2009-12-02	35.49	35.80	35.37	35.40	2106002
2009-12-03	35.50	35.67	35.24	35.35	2002938
2009-12-04	35.44	35.69	35.14	35.47	2388962
2009-12-07	35.41	35.61	35.29	35.40	1437357
2009-12-08	35.37	35.38	34.83	35.07	1601516
2009-12-09	35.01	35.20	34.89	35.04	1392355
2009-12-10	35.00	35.13	34.69	34.84	1892620
2009-12-11	34.81	34.99	34.71	34.80	2136735
2009-12-14	34.86	34.96	34.74	34.83	1259339
2009-12-15	34.75	34.87	34.47	34.53	3183105
2009-12-16	34.62	34.79	34.39	34.40	1286213
2009-12-17	34.32	34.38	33.25	33.31	4687144
2009-12-18	33.43	33.43	32.39	33.02	6622435
2009-12-21	33.12	33.48	33.03	33.47	1952761
2009-12-22	33.55	33.80	33.39	33.78	1715603
2009-12-23	33.68	34.37	33.63	34.34	2564977
2009-12-24	34.22	34.52	34.12	34.51	1043669
2009-12-28	34.40	34.40	34.08	34.27	1247744
2009-12-29	34.32	34.37	33.89	34.04	1316256
2009-12-30	33.94	34.31	33.77	34.20	1367736
2009-12-31	34.14	34.31	33.80	33.80	1154621
2010-01-04	33.91	33.98	33.71	33.87	1574273
2010-01-05	33.92	34.17	33.60	33.93	2497019
2010-01-06	33.84	33.92	33.36	33.55	2829496
2010-01-07	33.45	33.45	32.97	33.04	3232525
2010-01-08	33.04	33.12	32.68	32.83	2203156
2010-01-11	32.83	33.00	32.60	32.93	2827671
2010-01-12	32.87	33.58	32.77	33.32	2601553
2010-01-13	33.46	33.90	33.33	33.82	2485457
2010-01-14	33.78	33.78	33.24	33.65	1976288
2010-01-15	33.67	33.73	32.80	32.99	3794471
2010-01-19	33.03	33.23	32.96	33.05	1858338
2010-01-20	32.86	32.90	32.50	32.87	1605475
2010-01-21	32.83	33.03	32.40	32.62	2414546
2010-01-22	32.60	33.03	32.39	32.78	2738377
2010-01-25	33.10	33.10	32.58	32.77	1691514
2010-01-26	32.61	32.87	32.38	32.76	1866075
2010-01-27	32.87	33.17	32.61	33.05	2345981
2010-01-28	33.17	33.59	33.09	33.52	3139584
2010-01-29	33.65	33.71	33.05	33.11	2490600
2010-02-01	33.28	33.46	33.14	33.35	1189082
2010-02-02	33.43	33.66	33.25	33.66	1581123
2010-02-03	33.58	33.63	33.28	33.32	1809391
2010-02-04	33.52	33.63	32.44	32.44	3430235
2010-02-05	32.33	32.51	32.18	32.47	3018760
2010-02-08	32.56	33.09	32.49	32.69	1956751
2010-02-09	32.94	33.62	32.87	33.32	2823583
2010-02-10	33.26	33.48	33.05	33.32	1662232
2010-02-11	33.51	33.60	33.04	33.56	1294885
2010-02-12	33.32	33.40	32.84	33.04	2935902
2010-02-16	33.13	33.65	33.03	33.59	2329086
2010-02-17	33.01	33.79	32.92	33.62	2972433
2010-02-18	33.50	33.93	33.50	33.85	2386848
2010-02-19	33.85	34.09	33.60	33.93	2054505
2010-02-22	33.76	33.98	33.21	33.50	2936498
2010-02-23	32.95	33.36	32.88	33.19	4498723
2010-02-24	33.16	33.43	32.89	33.15	3228746
2010-02-25	32.83	33.28	32.73	33.27	2618626
2010-02-26	33.22	33.46	33.18	33.33	2509081
2010-03-01	33.40	33.47	33.24	33.35	2101674
2010-03-02	33.42	34.09	33.37	33.85	2498430
2010-03-03	33.69	34.23	33.45	34.04	2677716
2010-03-04	34.13	34.39	33.79	34.15	3201534
2010-03-05	34.21	34.39	34.11	34.39	1747262
2010-03-08	34.31	34.40	34.04	34.16	1132013
2010-03-09	34.02	34.20	33.96	34.06	1763581
2010-03-10	34.07	34.07	33.77	33.88	2072099
2010-03-11	33.77	34.29	33.75	34.25	2482376
2010-03-12	34.33	34.53	34.18	34.49	1849408
2010-03-15	34.41	34.72	34.40	34.70	1711610
2010-03-16	34.80	35.04	34.68	35.00	2042043
2010-03-17	35.05	35.16	34.98	35.13	1767830
2010-03-18	34.94	35.04	34.74	35.04	1289804
2010-03-19	35.08	35.31	35.01	35.31	3761359
2010-03-22	35.13	35.43	35.13	35.33	1398108
2010-03-23	35.27	35.52	35.18	35.52	1253284
2010-03-24	35.38	35.54	35.16	35.24	1206694
2010-03-25	35.36	35.36	34.82	34.87	1691282
2010-03-26	34.91	35.05	34.78	34.92	1679622
2010-03-29	34.97	35.63	34.94	35.56	2089460
2010-03-30	35.66	35.75	35.52	35.63	1240096
2010-03-31	35.25	35.56	35.13	35.35	1610625
2010-04-01	35.48	35.66	35.41	35.56	1167773
2010-04-05	35.56	35.66	35.38	35.42	1009348
2010-04-06	35.32	35.46	35.31	35.33	1061133
2010-04-07	35.39	35.55	35.27	35.40	1545849
2010-04-08	35.32	35.46	35.11	35.13	2372755
2010-04-09	35.09	35.40	35.09	35.36	2619573
2010-04-12	35.27	35.50	35.13	35.42	2298085
2010-04-13	35.50	35.86	35.41	35.54	2896461
2010-04-14	35.55	35.66	35.43	35.63	1980928
2010-04-15	35.57	36.10	35.25	35.96	2512124
2010-04-16	35.81	36.04	35.56	35.71	2239694
2010-04-19	35.55	35.78	35.42	35.75	1809180
2010-04-20	35.88	36.02	35.74	36.00	1520464
2010-04-21	35.96	36.09	35.80	35.93	1493470
2010-04-22	35.84	36.00	35.41	35.78	1611627
2010-04-23	35.73	35.73	35.35	35.59	1630985
2010-04-26	35.47	35.68	35.42	35.48	1174236
2010-04-27	35.45	35.49	35.06	35.11	1677630
2010-04-28	35.26	35.45	34.98	35.38	1957116
2010-04-29	35.56	35.89	35.50	35.72	2230422
2010-04-30	35.65	36.25	35.60	35.86	2764412
2010-05-03	35.99	36.09	35.70	36.03	2034838
2010-05-04	35.70	35.94	35.44	35.64	1631708
2010-05-05	35.58	35.85	35.45	35.72	1564859
2010-05-06	35.69	35.69	34.18	35.07	3772535
2010-05-07	35.04	35.33	34.80	35.04	3796809
2010-05-10	35.48	36.28	35.34	35.80	1849605
2010-05-11	35.67	36.13	35.51	35.88	1791127
2010-05-12	35.96	36.16	35.70	36.02	2302769
2010-05-13	35.90	36.42	35.82	36.00	2294298
2010-05-14	35.83	36.00	35.21	35.34	2219535
2010-05-17	35.36	35.69	35.22	35.67	2016060
2010-05-18	35.78	35.99	35.41	35.48	2011130
2010-05-19	35.37	35.78	35.24	35.62	2796354
2010-05-20	35.22	35.40	34.79	34.96	5303382
2010-05-21	34.93	35.52	34.71	35.48	5248905
2010-05-24	35.40	35.59	34.80	35.38	3855089
2010-05-25	34.77	35.19	34.61	35.18	4244240
2010-05-26	35.29	35.29	34.84	34.88	3957419
2010-05-27	35.34	35.94	35.20	35.93	3470027
2010-05-28	35.89	36.00	35.78	35.81	2586778
2010-06-01	35.54	36.07	35.49	35.66	4141788
2010-06-02	35.71	36.42	35.69	36.42	2779066
2010-06-03	36.61	36.79	36.44	36.65	2192166
2010-06-04	36.21	36.23	35.86	36.00	3506703
2010-06-07	35.99	36.40	35.94	36.03	3048845
2010-06-08	35.99	36.73	35.92	36.71	4636294
2010-06-09	36.85	37.17	36.52	36.59	3630249
2010-06-10	36.91	37.02	36.33	36.57	4300569
2010-06-11	36.29	36.47	36.08	36.47	3080606
2010-06-14	36.76	36.86	36.42	36.69	2654046
2010-06-15	37.00	37.00	36.71	37.00	2092471
2010-06-16	36.74	37.06	36.72	36.99	2774321
2010-06-17	37.14	37.50	36.99	37.49	2221598
2010-06-18	37.47	37.47	37.05	37.15	2165165
2010-06-21	37.40	37.50	36.96	37.11	2100455
2010-06-22	37.07	37.24	36.56	36.63	2018591
2010-06-23	36.73	36.92	36.48	36.75	3192695
2010-06-24	36.58	36.79	36.38	36.46	3020369
2010-06-25	36.49	36.52	36.05	36.11	2722495
2010-06-28	36.22	36.73	36.15	36.56	1776384
2010-06-29	36.28	36.45	35.86	36.03	2487636
2010-06-30	35.99	36.07	35.65	35.83	3061364
2010-07-01	35.64	35.78	35.26	35.58	4618657
2010-07-02	35.62	35.65	35.15	35.31	2168477
2010-07-06	35.63	35.78	35.40	35.69	2386875
2010-07-07	35.68	36.28	35.60	36.28	2533887
2010-07-08	36.42	36.51	36.20	36.48	1910988
2010-07-09	36.53	36.53	36.08	36.30	1554286
2010-07-12	36.15	36.20	35.91	35.96	2784105
2010-07-13	36.00	36.36	35.90	36.03	3165790
2010-07-14	36.04	36.04	35.75	35.88	2520034
2010-07-15	35.93	36.12	35.69	36.05	2601712
2010-07-16	35.98	36.10	35.75	35.82	2752677
2010-07-19	35.95	36.21	35.95	36.04	2540501
2010-07-20	35.82	36.52	35.79	36.47	3912160
2010-07-21	36.47	36.49	35.87	35.95	2028198
2010-07-22	36.21	36.41	35.99	36.14	2172137
2010-07-23	36.14	36.31	35.96	36.25	2768262
2010-07-26	36.11	36.39	36.05	36.20	1811280
2010-07-27	36.36	36.76	36.03	36.73	2679945
2010-07-28	36.64	36.73	36.26	36.33	1687345
2010-07-29	36.27	36.27	35.58	35.77	3600863
2010-07-30	35.68	36.00	35.40	35.90	2299042
2010-08-02	36.19	36.30	35.84	36.05	2496113
2010-08-03	35.92	36.13	35.76	35.90	2708821
2010-08-04	35.92	36.46	35.92	36.39	1653840
2010-08-05	36.28	36.31	35.86	36.29	2840678
2010-08-06	36.09	36.50	35.95	36.18	3106078
2010-08-09	36.22	36.47	36.15	36.21	1791111
2010-08-10	35.96	36.55	35.96	36.42	2193682
2010-08-11	36.09	36.28	35.89	36.10	2444127
2010-08-12	35.80	36.18	35.77	36.08	1673587
2010-08-13	35.95	36.31	35.90	36.19	1030943
2010-08-16	36.05	36.32	35.90	36.27	1520295
2010-08-17	36.50	37.07	36.27	36.88	2434785
2010-08-18	36.96	37.01	36.67	36.91	1520982
2010-08-19	36.77	36.82	36.18	36.51	1947756
2010-08-20	36.35	36.67	36.22	36.64	1754229
2010-08-23	36.77	37.10	36.54	36.90	2320879
2010-08-24	36.64	37.11	36.60	36.91	2703875
2010-08-25	36.84	37.41	36.69	37.25	2431348
2010-08-26	37.27	37.37	36.80	36.95	2043132
2010-08-27	37.11	37.56	37.07	37.47	2461426
2010-08-30	37.40	37.59	36.98	36.98	2850010
2010-08-31	36.95	37.45	36.93	37.26	3035159
2010-09-01	37.45	37.50	36.85	36.97	3841546
2010-09-02	37.06	37.33	36.98	37.32	2337931
2010-09-03	36.03	36.66	35.82	36.21	5258541
2010-09-07	35.62	35.95	35.52	35.90	5298179
2010-09-08	35.87	36.05	35.76	35.93	3706759
2010-09-09	36.14	36.21	35.94	35.97	3653002
2010-09-10	35.99	36.02	35.82	35.99	2815443
2010-09-13	36.15	36.17	35.86	36.06	1568642
2010-09-14	35.32	35.74	35.32	35.68	3554742
2010-09-15	35.68	36.16	35.59	36.15	2320803
2010-09-16	36.14	36.31	35.99	36.31	1765340
2010-09-17	36.40	36.59	36.18	36.30	3222787
2010-09-20	36.31	36.51	36.12	36.50	2228701
2010-09-21	36.42	36.44	36.12	36.28	1887475
2010-09-22	36.39	36.80	36.38	36.53	2341664
2010-09-23	36.44	36.46	36.13	36.17	1718874
2010-09-24	36.10	36.38	35.91	36.24	3668171
2010-09-27	36.24	36.39	36.05	36.23	1517005
2010-09-28	36.37	36.50	36.00	36.45	2041744
2010-09-29	36.16	36.36	35.89	36.02	2567066
2010-09-30	36.10	36.28	35.56	35.75	3830484
2010-10-01	35.91	36.10	35.72	36.09	2766588
2010-10-04	36.09	36.19	35.80	35.94	1897128
2010-10-05	36.14	36.24	35.91	35.95	2785070
2010-10-06	36.08	36.16	35.92	36.08	1891152
2010-10-07	35.75	35.89	35.40	35.48	2047930
2010-10-08	35.59	35.75	35.36	35.67	2459502
2010-10-11	35.64	35.91	35.61	35.87	1629657
2010-10-12	35.75	35.90	35.59	35.82	2106914
2010-10-13	35.95	36.69	35.91	36.60	4545285
2010-10-14	36.50	36.66	36.43	36.55	1762348
2010-10-15	36.64	36.85	36.49	36.61	2044505
2010-10-18	36.49	36.49	36.27	36.41	1703222
2010-10-19	36.15	36.26	35.89	36.02	1879906
2010-10-20	36.01	36.34	36.01	36.25	1291032
2010-10-21	36.27	36.52	36.11	36.30	1612285
2010-10-22	36.22	36.47	36.22	36.37	1363232
2010-10-25	36.50	36.64	36.26	36.27	1844179
2010-10-26	36.24	36.34	36.09	36.32	2159769
2010-10-27	36.09	36.14	35.76	36.07	1677218
2010-10-28	36.08	36.26	35.79	35.88	2967609
2010-10-29	35.86	36.27	35.85	36.25	1361758
2010-11-01	36.29	36.49	36.10	36.20	2073539
2010-11-02	36.35	36.49	36.19	36.41	1870091
2010-11-03	36.46	36.53	36.17	36.33	1415684
2010-11-04	36.55	36.99	36.51	36.66	2124699
2010-11-05	36.59	36.62	36.36	36.61	1501866
2010-11-08	36.45	36.50	36.36	36.39	1293024
2010-11-09	36.33	36.36	36.01	36.05	1430636
2010-11-10	35.10	35.86	34.54	34.85	6114640
2010-11-11	34.65	34.72	34.18	34.50	3639636
2010-11-12	34.39	34.68	34.25	34.52	2555164
2010-11-15	34.64	34.78	34.52	34.67	1703826
2010-11-16	34.56	34.73	34.39	34.47	2603281
2010-11-17	34.39	34.59	34.35	34.44	2783440
2010-11-18	34.57	34.76	34.38	34.62	2065172
2010-11-19	34.61	34.71	34.36	34.65	1992957
2010-11-22	34.67	34.88	34.53	34.83	3272177
2010-11-23	34.48	34.65	33.93	34.00	4915055
2010-11-24	33.79	33.99	33.44	33.98	3894620
2010-11-26	33.83	34.22	33.69	34.14	1369072
2010-11-29	33.92	34.07	33.70	34.03	2444597
2010-11-30	33.75	34.09	33.70	33.90	3030785
2010-12-01	34.16	34.28	33.81	34.23	3342218
2010-12-02	34.13	34.25	33.92	34.06	2532325
2010-12-03	34.03	34.18	33.77	34.06	3074935
2010-12-06	34.06	34.60	33.89	34.07	1964432
2010-12-07	34.22	34.24	33.82	33.90	2446280
2010-12-08	33.83	34.00	33.64	33.87	2548056
2010-12-09	34.01	34.60	33.99	34.49	5676935
2010-12-10	34.53	34.65	34.25	34.48	2757545
2010-12-13	34.44	34.53	34.28	34.52	2765321
2010-12-14	34.43	34.83	34.43	34.74	1842894
2010-12-15	34.62	34.80	34.61	34.78	1964160
2010-12-16	34.82	35.17	34.78	35.10	2047752
2010-12-17	35.14	35.40	34.94	35.39	2370393
2010-12-20	35.32	35.37	34.74	34.77	2817288
2010-12-21	34.91	34.97	34.71	34.85	1777323
2010-12-22	34.56	34.73	34.13	34.33	2098585
2010-12-23	34.32	34.62	34.32	34.48	1576209
2010-12-27	34.48	34.61	34.43	34.51	1162499
2010-12-28	34.52	34.65	34.42	34.55	761942
2010-12-29	34.52	34.75	34.52	34.65	1103442
2010-12-30	34.61	34.67	34.49	34.56	1105358
2010-12-31	34.50	34.88	34.50	34.75	1129664
2011-01-03	34.86	34.86	34.53	34.69	1904522
2011-01-04	34.67	34.79	34.39	34.46	2875404
2011-01-05	34.45	34.69	34.39	34.57	1588486
2011-01-06	34.53	34.65	34.41	34.62	1770441
2011-01-07	34.55	34.69	34.36	34.48	1936007
2011-01-10	34.31	34.71	34.31	34.60	1872004
2011-01-11	34.60	34.70	34.42	34.55	1991897
2011-01-12	34.71	35.02	34.56	34.90	1661597
2011-01-13	34.72	35.12	34.72	34.92	1414833
2011-01-14	34.88	34.98	34.73	34.95	1175080
2011-01-18	34.90	35.15	34.86	35.08	1860945
2011-01-19	34.90	35.09	34.74	34.85	1559608
2011-01-20	34.76	35.50	34.70	35.25	3010242
2011-01-21	35.45	35.47	35.21	35.32	1734581
2011-01-24	35.39	35.43	34.90	35.06	2258104
2011-01-25	35.08	35.10	34.82	35.01	1831212
2011-01-26	35.10	35.11	34.75	35.06	2748433
2011-01-27	34.97	35.04	34.60	34.69	2163652
2011-01-28	34.65	34.79	34.41	34.45	2245018
2011-01-31	34.41	34.53	34.08	34.14	1985986
2011-02-01	34.21	34.37	34.14	34.30	1635482
2011-02-02	34.19	34.60	34.19	34.38	1668945
2011-02-03	34.32	34.62	34.32	34.47	2032237
2011-02-04	34.54	34.55	34.25	34.42	1799304
2011-02-07	34.44	34.47	34.02	34.23	1641559
2011-02-08	34.38	34.55	34.20	34.34	1274415
2011-02-09	34.34	34.53	34.28	34.52	984529
2011-02-10	34.38	34.55	34.12	34.29	1319319
2011-02-11	34.20	34.46	34.06	34.43	1307231
2011-02-14	34.35	34.53	34.26	34.48	1323590
2011-02-15	34.27	34.55	34.27	34.53	1116661
2011-02-16	34.50	34.58	34.27	34.52	2042009
2011-02-17	34.53	35.00	34.40	34.94	3028166
2011-02-18	33.93	34.01	32.66	33.58	10608659
2011-02-22	33.04	33.60	33.03	33.42	3117414
2011-02-23	33.31	34.07	33.30	33.87	4015042
2011-02-24	33.94	33.96	33.35	33.50	3432225
2011-02-25	33.53	33.72	33.51	33.58	1961066
2011-02-28	33.73	33.88	33.57	33.66	2556162
2011-03-01	33.79	33.79	33.46	33.56	2227474
2011-03-02	33.64	33.72	33.42	33.48	2048997
2011-03-03	33.57	33.87	33.52	33.78	1964659
2011-03-04	33.70	33.87	33.38	33.55	1619792
2011-03-07	33.68	33.69	33.39	33.41	1557562
2011-03-08	33.46	33.88	33.45	33.80	1950460
2011-03-09	33.83	34.27	33.73	34.20	1867922
2011-03-10	34.11	34.42	33.85	34.34	2380003
2011-03-11	34.24	34.50	34.24	34.28	1985868
2011-03-14	34.11	34.16	33.76	33.85	2288351
2011-03-15	33.17	33.62	33.09	33.53	2691183
2011-03-16	33.39	33.54	33.03	33.40	3381458
2011-03-17	33.61	33.66	33.32	33.44	1786222
2011-03-18	33.53	33.88	33.41	33.50	3189013
2011-03-21	33.65	33.80	33.51	33.72	2290679
2011-03-22	33.74	33.74	33.39	33.53	1596460
2011-03-23	33.41	33.44	33.10	33.37	1940508
2011-03-24	33.47	33.67	33.35	33.53	1399485
2011-03-25	33.62	33.72	33.50	33.56	1029957
2011-03-28	33.52	33.70	33.41	33.43	1051271
2011-03-29	33.37	33.47	33.06	33.22	2232117
2011-03-30	33.36	33.55	33.21	33.27	2115137
2011-03-31	33.35	33.42	33.08	33.11	2005760
2011-04-01	33.25	33.30	33.19	33.22	1279613
2011-04-04	33.34	33.34	33.06	33.07	1196021
2011-04-05	33.06	33.28	33.06	33.22	1962905
2011-04-06	33.21	33.70	33.10	33.60	2265993
2011-04-07	33.29	33.42	33.22	33.40	2074061
2011-04-08	33.44	33.54	33.23	33.27	1941454
2011-04-11	33.34	33.58	33.32	33.33	1784814
2011-04-12	33.27	34.02	33.27	33.73	2970924
2011-04-13	33.82	33.84	33.64	33.69	1849191
2011-04-14	33.62	33.94	33.56	33.79	1553764
2011-04-15	33.85	33.99	33.75	33.84	2138479
2011-04-18	33.55	33.67	33.26	33.26	2818554
2011-04-19	33.22	33.33	33.00	33.33	2876248
2011-04-20	33.51	33.62	33.19	33.33	1650081
2011-04-21	33.36	33.36	32.79	32.89	2507023
2011-04-25	32.81	32.99	32.71	32.77	1983004
2011-04-26	32.86	33.13	32.79	33.09	1540688
2011-04-27	33.14	33.43	33.11	33.22	1732915
2011-04-28	33.22	33.45	33.11	33.39	1701949
2011-04-29	33.31	33.65	33.31	33.59	1353683
2011-05-02	33.64	33.94	33.53	33.80	1816745
2011-05-03	33.62	33.92	33.62	33.75	1446364
2011-05-04	33.78	33.94	33.57	33.66	2375178
2011-05-05	33.51	33.60	33.31	33.43	2435969
2011-05-06	33.60	33.87	33.56	33.62	1724038
2011-05-09	33.60	33.64	33.39	33.41	2566850
2011-05-10	33.54	33.86	33.52	33.76	1480225
2011-05-11	33.71	33.91	33.59	33.67	2193203
2011-05-12	33.56	34.39	33.56	34.34	2803014
2011-05-13	34.30	35.27	34.28	35.19	5912476
2011-05-16	35.03	35.30	34.86	35.17	2417822
2011-05-17	34.97	35.36	34.86	35.10	2156496
2011-05-18	35.10	35.35	35.01	35.28	1571173
2011-05-19	35.40	35.66	35.29	35.34	2039357
2011-05-20	35.25	35.34	34.97	35.24	2985217
2011-05-23	34.45	35.34	34.39	34.95	5628742
2011-05-24	34.94	35.39	34.79	35.20	3458928
2011-05-25	35.09	35.10	34.55	34.63	3043101
2011-05-26	34.63	34.71	34.49	34.55	2708673
2011-05-27	34.63	34.77	34.44	34.64	1520173
2011-05-31	34.78	34.84	34.57	34.75	1493859
2011-06-01	34.67	34.69	34.34	34.44	1893521
2011-06-02	34.47	34.53	34.05	34.11	1907896
2011-06-03	33.94	34.10	33.68	33.68	1811561
2011-06-06	33.65	33.78	33.62	33.66	1519524
2011-06-07	33.71	33.82	33.58	33.73	1640257
2011-06-08	33.68	33.76	33.48	33.68	1764109
2011-06-09	33.68	34.29	33.61	34.04	2271531
2011-06-10	33.99	34.02	33.70	33.71	1703909
2011-06-13	33.74	34.05	33.70	33.92	1666454
2011-06-14	33.94	34.12	33.78	34.05	1506859
2011-06-15	33.93	33.93	33.69	33.76	1579326
2011-06-16	33.84	34.10	33.70	34.07	1558569
2011-06-17	34.13	34.45	34.12	34.17	1802160
2011-06-20	34.07	34.36	34.05	34.23	894339
2011-06-21	34.35	34.35	34.04	34.22	1512124
2011-06-22	34.19	34.29	33.95	33.98	1685440
2011-06-23	33.61	33.65	32.95	33.11	4913586
2011-06-24	33.33	34.19	33.27	33.90	5032293
2011-06-27	34.00	34.11	33.79	34.02	1744559
2011-06-28	34.07	34.14	33.68	33.74	2124993
2011-06-29	34.14	35.10	34.14	34.68	4622256
2011-06-30	34.75	34.83	34.42	34.55	2441326
2011-07-01	34.48	34.72	34.36	34.65	1526502
2011-07-05	34.59	34.61	34.32	34.45	1695070
2011-07-06	34.38	34.62	34.32	34.59	2025672
2011-07-07	34.63	34.63	33.98	34.08	2345285
2011-07-08	33.91	34.29	33.91	34.17	2060311
2011-07-11	33.93	34.18	33.82	34.14	2307245
2011-07-12	34.50	35.02	34.22	34.59	5747044
2011-07-13	34.70	34.85	34.20	34.25	4502847
2011-07-14	34.32	34.47	33.95	34.06	3532800
2011-07-15	34.05	34.05	33.72	33.92	2768568
2011-07-18	33.83	33.88	33.36	33.57	2478611
2011-07-19	33.62	33.93	33.47	33.93	1909503
2011-07-20	34.02	34.10	33.77	33.77	1457288
2011-07-21	33.88	34.11	33.83	33.94	1729755
2011-07-22	34.06	34.06	33.76	33.81	1154096
2011-07-25	33.69	33.69	33.51	33.53	1282748
2011-07-26	33.60	33.77	33.42	33.59	1635859
2011-07-27	33.54	33.59	33.18	33.24	1506231
2011-07-28	33.25	33.34	33.06	33.07	915575
2011-07-29	32.95	33.30	32.80	33.05	1784722
2011-08-01	33.18	33.22	32.56	32.96	2088188
2011-08-02	32.81	32.86	32.63	32.63	1964988
2011-08-03	32.60	33.01	32.51	32.95	2390096
2011-08-04	32.71	33.09	31.96	31.96	4611730
2011-08-05	32.22	32.53	31.75	31.89	6103363
2011-08-08	31.50	31.86	30.62	30.69	9072597
2011-08-09	30.87	31.08	29.89	30.71	9099085
2011-08-10	30.54	30.74	29.69	29.77	8753132
2011-08-11	29.89	30.49	29.75	30.23	4464991
2011-08-12	30.15	30.73	29.96	30.69	9073020
2011-08-15	30.81	31.11	30.55	31.06	2757926
2011-08-16	30.92	31.14	30.84	31.00	2679446
2011-08-17	31.12	31.41	31.07	31.31	1857600
2011-08-18	30.90	31.11	30.29	30.43	3145994
2011-08-19	30.28	30.74	30.03	30.03	3304028
2011-08-22	30.46	30.50	30.20	30.24	1931006
2011-08-23	30.27	30.87	30.12	30.85	2773478
2011-08-24	30.84	31.36	30.70	31.32	2830964
2011-08-25	31.38	31.42	30.65	30.71	2222631
2011-08-26	30.60	31.12	30.19	30.92	1955245
2011-08-29	31.12	31.71	31.12	31.71	1931902
2011-08-30	31.64	31.82	31.32	31.70	2001851
2011-08-31	31.78	31.96	31.57	31.87	2532275
2011-09-01	31.84	32.00	31.66	31.86	2365559
2011-09-02	31.92	32.26	31.33	31.46	4223824
2011-09-06	30.75	31.19	30.68	31.19	2151820
2011-09-07	31.57	31.68	31.38	31.65	1621904
2011-09-08	31.58	31.74	31.39	31.46	2118889
2011-09-09	31.24	31.24	30.73	30.85	2133327
2011-09-12	30.63	30.79	30.26	30.70	2040434
2011-09-13	30.79	30.93	30.60	30.87	2171480
2011-09-14	30.91	31.48	30.74	31.24	2230506
2011-09-15	31.45	31.48	31.18	31.39	1942070
2011-09-16	31.50	31.58	31.25	31.36	3057452
2011-09-19	31.05	31.24	30.78	31.13	1573147
2011-09-20	31.23	31.47	31.08	31.23	1981915
2011-09-21	31.18	31.40	30.67	30.67	2179797
2011-09-22	30.07	30.92	29.93	30.81	3478981
2011-09-23	30.90	31.50	30.49	31.26	4078591
2011-09-26	31.40	31.80	31.27	31.78	2349113
2011-09-27	32.00	32.81	31.99	32.37	2948685
2011-09-28	32.40	32.60	31.91	31.91	1816604
2011-09-29	32.22	32.49	31.98	32.27	1694435
2011-09-30	32.09	32.88	32.03	32.37	2922366
2011-10-03	32.11	32.95	32.11	32.66	5193237
2011-10-04	32.48	32.94	32.06	32.94	4723519
2011-10-05	32.84	32.99	32.55	32.83	3481272
2011-10-06	32.44	32.83	32.36	32.64	3141399
2011-10-07	32.76	33.01	32.61	32.76	2610726
2011-10-10	33.01	33.27	32.86	33.26	2197187
2011-10-11	33.23	33.64	33.14	33.48	2351523
2011-10-12	33.68	33.68	33.25	33.26	2150043
2011-10-13	33.23	33.30	32.94	33.15	2561864
2011-10-14	33.54	33.58	33.15	33.49	1621574
2011-10-17	33.39	33.56	33.01	33.09	1553658
2011-10-18	33.14	33.88	32.93	33.64	2280631
2011-10-19	33.64	33.83	33.47	33.49	1958767
2011-10-20	33.45	33.69	33.03	33.28	2472889
2011-10-21	33.64	34.00	33.52	33.88	1818427
2011-10-24	33.91	33.91	33.51	33.67	1513061
2011-10-25	33.66	33.75	33.29	33.32	1126813
2011-10-26	33.56	33.65	33.27	33.49	1679173
2011-10-27	33.86	34.00	33.49	33.66	2629415
2011-10-28	33.64	33.66	33.22	33.47	1906953
2011-10-31	33.20	33.59	33.19	33.25	2508069
2011-11-01	32.86	33.13	32.72	32.84	3580504
2011-11-02	33.00	33.00	32.60	32.73	2186515
2011-11-03	32.99	33.34	32.82	33.30	2261637
2011-11-04	33.09	33.29	32.97	33.15	1336332
2011-11-07	33.11	34.05	33.04	34.05	3217996
2011-11-08	33.96	34.12	33.81	34.09	2573937
2011-11-09	33.73	33.73	33.23	33.33	2013627
2011-11-10	33.58	33.69	33.24	33.60	1448304
2011-11-11	33.88	33.94	33.46	33.79	1645332
2011-11-14	33.71	33.71	33.46	33.58	939823
2011-11-15	33.52	33.88	33.48	33.76	1157708
2011-11-16	33.52	33.84	33.28	33.36	2400554
2011-11-17	33.39	33.64	33.16	33.41	2404030
2011-11-18	33.57	33.71	33.36	33.65	1834697
2011-11-21	33.33	33.80	33.08	33.61	3424175
2011-11-22	32.96	33.20	31.43	31.84	7403963
2011-11-23	31.59	31.99	31.25	31.25	2821835
2011-11-25	31.30	31.89	31.22	31.85	1345999
2011-11-28	32.19	32.21	31.58	31.70	2936187
2011-11-29	31.83	32.16	31.80	32.00	2375229
2011-11-30	32.47	32.67	32.20	32.60	3148729
2011-12-01	32.51	32.78	32.44	32.53	2147954
2011-12-02	32.66	32.70	32.41	32.54	2154409
2011-12-05	32.82	32.90	32.47	32.64	1957535
2011-12-06	32.58	33.08	32.55	32.95	1877178
2011-12-07	32.85	33.00	32.59	32.89	1660167
2011-12-08	32.87	32.98	32.55	32.60	1674954
2011-12-09	32.74	32.96	32.59	32.84	1856974
2011-12-12	32.78	32.80	32.30	32.47	1691693
2011-12-13	32.60	32.77	32.20	32.29	1390028
2011-12-14	32.25	32.36	32.08	32.28	1797398
2011-12-15	32.47	32.80	32.30	32.68	1641495
2011-12-16	32.95	33.23	32.62	32.72	2651093
2011-12-19	32.82	33.04	32.47	32.51	1080961
2011-12-20	32.69	32.98	32.53	32.93	1622904
2011-12-21	32.92	33.50	32.91	33.39	1271910
2011-12-22	33.10	33.26	32.97	33.17	1150476
2011-12-23	33.24	33.25	33.12	33.16	1103438
2011-12-27	33.15	33.40	33.06	33.25	956392
2011-12-28	33.33	33.37	33.12	33.17	618700
2011-12-29	33.30	33.51	33.21	33.49	741399
2011-12-30	33.54	33.58	33.19	33.24	795701
2012-01-03	33.50	33.69	32.93	32.98	1854470
2012-01-04	33.00	33.18	32.66	32.73	1721119
2012-01-05	32.69	32.73	31.80	31.81	4622314
2012-01-06	31.75	31.83	31.22	31.45	4981443
2012-01-09	31.53	31.91	31.50	31.83	1759742
2012-01-10	32.02	32.44	31.92	32.40	3087933
2012-01-11	32.49	32.49	31.98	32.27	3573066
2012-01-12	32.37	32.60	32.30	32.58	1489765
2012-01-13	32.17	32.58	32.15	32.48	1557871
2012-01-17	32.37	32.48	31.97	32.02	2677869
2012-01-18	32.00	32.14	31.92	32.01	2313030
2012-01-19	31.98	32.39	31.84	32.26	2155353
2012-01-20	31.87	31.87	31.33	31.75	3243865
2012-01-23	31.69	31.93	31.40	31.72	2341013
2012-01-24	31.60	31.72	31.50	31.61	1356747
2012-01-25	31.51	31.73	31.33	31.72	1894468
2012-01-26	31.81	32.14	31.57	31.67	1960754
2012-01-27	31.66	31.68	31.33	31.44	1366127
2012-01-30	31.32	31.59	31.25	31.57	1792572
2012-01-31	31.61	31.78	31.48	31.70	1565669
2012-02-01	31.84	31.90	31.65	31.71	1935293
2012-02-02	31.68	31.90	31.61	31.84	1675037
2012-02-03	32.03	32.19	31.84	31.90	1749491
2012-02-06	31.93	32.28	31.81	31.85	1811928
2012-02-07	31.83	31.98	31.69	31.87	1507996
2012-02-08	31.89	32.04	31.72	31.87	1300769
2012-02-09	31.87	32.10	31.75	32.07	1078740
2012-02-10	31.90	31.93	31.50	31.67	1357536
2012-02-13	31.65	31.80	31.51	31.63	1234713
2012-02-14	31.44	31.82	31.34	31.81	1237498
2012-02-15	31.99	32.00	31.73	31.84	1332507
2012-02-16	31.83	32.25	31.80	32.06	2692305
2012-02-17	32.84	33.97	32.82	32.90	6214199
2012-02-21	32.92	33.18	32.76	33.05	2827560
2012-02-22	32.87	33.14	32.87	33.11	2951197
2012-02-23	33.03	33.62	32.95	33.54	2692835
2012-02-24	33.54	34.00	33.54	33.71	3753294
2012-02-27	33.55	33.75	33.41	33.52	1879307
2012-02-28	33.57	33.59	33.08	33.15	2519979
2012-02-29	33.10	33.63	33.02	33.32	2348410
2012-03-01	33.33	33.38	32.94	33.16	1945759
2012-03-02	33.21	33.29	33.11	33.19	876868
2012-03-05	33.20	33.20	32.93	33.04	1277173
2012-03-06	32.94	33.10	32.61	32.67	1597692
2012-03-07	32.69	32.84	32.62	32.84	1399043
2012-03-08	33.01	33.06	32.74	32.79	1531658
2012-03-09	32.91	32.92	32.60	32.83	1470902
2012-03-12	32.82	33.00	32.77	32.82	1281985
2012-03-13	32.94	33.00	32.71	32.90	1812820
2012-03-14	32.83	33.07	32.80	32.87	988387
2012-03-15	32.91	33.06	32.80	33.04	1060486
2012-03-16	32.93	33.04	32.66	32.80	1848508
2012-03-19	32.75	33.16	32.70	33.11	1541065
2012-03-20	32.94	33.16	32.93	32.96	1226086
2012-03-21	32.91	33.04	32.71	32.83	1460502
2012-03-22	32.69	32.88	32.61	32.81	1536284
2012-03-23	32.79	32.97	32.70	32.88	1553202
2012-03-26	32.98	33.12	32.87	32.90	2078936
2012-03-27	32.97	33.50	32.87	33.05	1942670
2012-03-28	33.04	33.13	32.99	33.04	1958272
2012-03-29	32.98	33.29	32.89	33.18	1873510
2012-03-30	33.35	34.04	33.26	33.85	4452414
2012-04-02	33.75	33.90	33.43	33.83	2221575
2012-04-03	33.85	34.01	33.75	33.97	2572560
2012-04-04	33.73	33.78	33.55	33.66	3014192
2012-04-05	33.56	33.67	33.35	33.55	2373168
2012-04-09	33.22	33.43	33.14	33.24	2170859
2012-04-10	33.24	33.40	32.95	33.01	2837843
2012-04-11	33.19	33.34	33.06	33.14	1669649
2012-04-12	33.14	33.23	33.00	33.14	1683467
2012-04-13	33.08	33.32	32.97	33.01	1864351
2012-04-16	33.08	33.46	32.94	33.27	2305225
2012-04-17	33.40	33.80	33.15	33.69	2164221
2012-04-18	33.56	33.74	33.46	33.67	1491173
2012-04-19	33.68	33.84	33.47	33.81	1809051
2012-04-20	33.84	33.95	33.72	33.83	1470158
2012-04-23	33.56	33.59	33.14	33.25	2182819
2012-04-24	33.35	33.71	33.25	33.62	1340351
2012-04-25	33.75	33.88	33.57	33.64	1471161
2012-04-26	33.68	33.95	33.62	33.90	1268107
2012-04-27	33.96	34.04	33.85	33.85	2019225
2012-04-30	33.85	33.95	33.64	33.83	1428047
2012-05-01	33.78	33.84	33.49	33.62	1638964
2012-05-02	33.60	33.78	33.50	33.60	1419573
2012-05-03	33.66	33.74	33.51	33.64	1340473
2012-05-04	33.61	33.91	33.52	33.82	1515343
2012-05-07	33.63	34.11	33.63	34.08	2357968
2012-05-08	33.98	34.00	33.82	33.96	1694097
2012-05-09	33.72	34.24	33.72	34.03	2389605
2012-05-10	34.22	34.47	34.06	34.43	1524375
2012-05-11	34.34	34.55	34.28	34.40	1513882
2012-05-14	34.20	34.58	34.13	34.44	971222
2012-05-15	34.44	34.57	34.18	34.26	2537620
2012-05-16	34.30	34.43	34.01	34.16	2346158
2012-05-17	34.23	34.35	33.80	33.80	1839422
2012-05-18	33.91	34.20	33.37	33.40	2589823
2012-05-21	33.12	33.33	31.91	32.75	5551925
2012-05-22	32.80	32.94	32.62	32.67	1904122
2012-05-23	32.52	32.69	32.27	32.42	2568217
2012-05-24	32.50	32.59	32.43	32.56	1415233
2012-05-25	32.51	32.74	32.51	32.58	1932076
2012-05-29	32.67	32.75	32.35	32.42	2205391
2012-05-30	32.33	32.46	31.89	31.91	2650000
2012-05-31	31.95	32.01	31.70	31.70	2748971
2012-06-01	31.48	31.62	31.32	31.33	3478262
2012-06-04	31.56	31.74	31.36	31.55	3461609
2012-06-05	31.50	31.56	31.33	31.48	4848441
2012-06-06	31.55	31.78	31.45	31.78	2932281
2012-06-07	31.84	31.91	31.54	31.58	2384215
2012-06-08	31.62	31.79	31.52	31.72	1823228
2012-06-11	31.85	31.93	31.58	31.58	1878341
2012-06-12	31.59	31.73	31.40	31.50	1461341
2012-06-13	31.48	31.59	31.32	31.40	2008653
2012-06-14	31.47	31.78	31.33	31.69	1583602
2012-06-15	31.75	31.85	31.59	31.78	1721681
2012-06-18	31.60	32.00	31.57	31.98	1176120
2012-06-19	31.97	32.54	31.92	32.45	2154661
2012-06-20	32.42	32.58	32.00	32.35	2289852
2012-06-21	32.43	32.56	32.09	32.12	2727093
2012-06-22	32.21	32.35	32.06	32.06	1899041
2012-06-25	31.77	32.15	31.77	32.00	2126016
2012-06-26	32.05	32.32	31.91	32.24	1905120
2012-06-27	32.19	32.45	32.19	32.40	1503429
2012-06-28	32.23	32.53	32.08	32.52	2138990
2012-06-29	32.72	33.39	32.63	33.38	2969454
2012-07-02	33.30	33.39	32.98	33.39	2117442
2012-07-03	33.42	33.48	33.29	33.43	1350846
2012-07-05	33.23	33.33	33.03	33.19	2471947
2012-07-06	33.19	33.20	32.88	32.99	1876409
2012-07-09	33.10	33.13	32.61	32.72	3031512
2012-07-10	33.03	33.06	32.14	32.61	3960643
2012-07-11	32.69	33.00	32.49	32.86	2191529
2012-07-12	32.76	32.88	32.62	32.77	1550840
2012-07-13	32.77	33.38	32.75	33.35	2120360
2012-07-16	33.33	33.40	33.06	33.10	1836904
2012-07-17	33.19	33.29	32.75	33.07	1759417
2012-07-18	33.00	33.36	32.94	33.26	1348666
2012-07-19	33.22	33.58	33.14	33.58	1883197
2012-07-20	33.50	33.50	33.09	33.19	2206770
2012-07-23	32.86	33.02	32.66	32.85	1860535
2012-07-24	32.91	32.94	32.34	32.52	1922582
2012-07-25	32.75	32.86	32.38	32.59	1788921
2012-07-26	32.88	33.00	32.71	32.75	1720640
2012-07-27	32.88	33.21	32.84	33.12	1797450
2012-07-30	33.09	33.47	32.99	33.27	1954392
2012-07-31	33.25	33.36	33.02	33.11	1514954
2012-08-01	33.18	33.49	32.75	32.96	1749408
2012-08-02	32.77	32.91	32.24	32.47	1896097
2012-08-03	32.85	33.36	32.75	32.79	1634793
2012-08-06	32.90	33.20	32.69	32.77	1627671
2012-08-07	32.76	32.89	32.44	32.76	1666913
2012-08-08	32.78	33.35	32.77	33.26	2061896
2012-08-09	33.29	33.29	33.04	33.16	630193
2012-08-10	33.09	33.35	32.95	33.31	888427
2012-08-13	33.93	34.53	33.85	34.35	4198163
2012-08-14	34.51	34.80	34.32	34.54	2746029
2012-08-15	34.56	34.66	34.51	34.64	1497161
2012-08-16	34.57	34.83	34.41	34.80	2123633
2012-08-17	34.89	34.92	34.65	34.80	1688774
2012-08-20	34.75	34.86	34.68	34.86	1261484
2012-08-21	34.88	34.98	34.80	34.81	1595959
2012-08-22	34.72	34.86	34.59	34.65	1437673
2012-08-23	34.55	34.82	34.31	34.70	1654943
2012-08-24	34.73	35.00	34.63	34.99	1907848
2012-08-27	35.00	35.46	34.94	35.38	2363182
2012-08-28	35.26	35.60	35.15	35.48	2122595
2012-08-29	35.36	35.52	35.02	35.35	2383138
2012-08-30	35.20	35.26	34.68	35.09	2053657
2012-08-31	35.12	35.45	34.92	35.14	2147713
2012-09-04	36.22	36.28	34.97	35.12	5064814
2012-09-05	35.14	35.23	34.54	34.71	4449314
2012-09-06	34.75	35.25	34.75	35.18	2152415
2012-09-07	35.20	35.25	34.82	35.04	2128080
2012-09-10	35.09	35.09	34.67	34.71	2084960
2012-09-11	34.68	34.80	34.54	34.59	2086032
2012-09-12	34.60	34.71	34.49	34.64	1617272
2012-09-13	34.60	34.81	34.46	34.67	2704791
2012-09-14	34.71	34.76	34.28	34.55	2826269
2012-09-17	34.58	34.82	34.50	34.62	1889632
2012-09-18	34.69	34.94	34.57	34.92	1896965
2012-09-19	34.90	35.18	34.75	35.14	3067354
2012-09-20	35.12	35.46	35.08	35.14	2263388
2012-09-21	35.25	35.44	35.06	35.10	2189205
2012-09-24	35.02	35.40	34.90	35.19	1881622
2012-09-25	35.27	35.29	34.78	34.83	2130792
2012-09-26	34.88	35.07	34.75	34.86	1358040
2012-09-27	34.92	34.95	34.62	34.75	1565255
2012-09-28	34.65	34.85	34.44	34.82	1571021
2012-10-01	34.81	35.05	34.67	35.04	2096021
2012-10-02	35.03	35.36	34.99	35.18	1368867
2012-10-03	35.15	35.44	35.03	35.36	2258813
2012-10-04	35.29	35.29	35.01	35.12	1481240
2012-10-05	35.25	35.43	35.18	35.32	1986978
2012-10-08	35.26	35.45	35.17	35.32	1431953
2012-10-09	35.33	35.42	35.03	35.10	1734987
2012-10-10	35.16	35.35	34.83	35.00	1274713
2012-10-11	35.23	35.23	34.81	34.88	1607673
2012-10-12	35.05	35.18	34.55	34.68	1416568
2012-10-15	34.78	34.94	34.56	34.83	1047794
2012-10-16	35.02	35.07	34.71	35.00	1433026
2012-10-17	35.17	35.35	35.03	35.19	1256145
2012-10-18	35.19	35.54	35.17	35.46	1783978
2012-10-19	35.41	35.50	35.19	35.22	2485107
2012-10-22	35.20	35.20	34.79	35.01	1057603
2012-10-23	34.81	34.91	34.51	34.70	1463322
2012-10-24	34.84	34.96	34.52	34.59	850855
2012-10-25	34.80	34.92	34.54	34.75	1205848
2012-10-26	34.76	34.86	34.46	34.72	1384344
2012-10-31	34.80	35.56	34.80	35.27	2007457
2012-11-01	35.27	35.39	35.00	35.22	1736347
2012-11-02	35.38	35.62	35.20	35.23	1415760
2012-11-05	35.12	35.15	34.80	35.03	1423287
2012-11-06	35.08	35.49	35.04	35.30	1747047
2012-11-07	35.01	35.50	34.95	35.21	1800490
2012-11-08	35.14	35.66	35.14	35.46	2585037
2012-11-09	35.32	35.68	35.26	35.48	1834089
2012-11-12	35.46	35.97	35.27	35.77	1692574
2012-11-13	35.63	36.68	35.55	36.58	4725274
2012-11-14	36.58	36.77	36.27	36.38	2657220
2012-11-15	36.28	36.41	36.14	36.25	2357924
2012-11-16	36.28	36.71	36.13	36.64	3000977
2012-11-19	36.79	37.16	36.69	36.95	3744458
2012-11-20	36.54	36.79	35.83	36.21	4681230
2012-11-21	36.17	36.45	36.06	36.45	2117412
2012-11-23	36.53	36.70	36.50	36.70	572976
2012-11-26	36.60	36.68	36.32	36.47	2048786
2012-11-27	36.32	36.67	36.32	36.60	1289820
2012-11-28	36.55	36.79	36.36	36.53	1530664
2012-11-29	36.62	36.75	36.44	36.55	1854355
2012-11-30	36.58	36.80	36.52	36.75	1385479
2012-12-03	36.86	36.92	36.50	36.64	1667648
2012-12-04	36.68	36.73	36.46	36.55	2821433
2012-12-05	36.63	36.93	36.60	36.68	1783110
2012-12-06	36.63	36.74	36.27	36.43	3029378
2012-12-07	36.92	36.92	36.37	36.63	1275335
2012-12-10	36.62	36.68	36.51	36.63	1294426
2012-12-11	36.65	36.89	36.35	36.43	2146565
2012-12-12	36.35	36.41	35.79	35.87	3229972
2012-12-13	35.91	36.09	35.78	35.82	1738165
2012-12-14	35.76	36.02	35.57	35.58	1701757
2012-12-17	35.67	36.25	35.58	36.16	1928725
2012-12-18	36.16	36.25	35.92	36.25	2300275
2012-12-19	36.20	36.24	35.96	35.98	1621163
2012-12-20	36.06	36.16	35.53	35.89	2475635
2012-12-21	35.69	35.81	35.37	35.50	2641540
2012-12-24	35.46	35.59	35.29	35.36	437169
2012-12-26	35.33	35.40	35.00	35.04	892770
2012-12-27	35.04	35.07	34.49	34.87	1718031
2012-12-28	34.78	34.99	34.55	34.56	852693
2012-12-31	34.50	34.89	34.30	34.89	1589801
2013-01-02	35.19	35.92	35.05	35.92	2170935
2013-01-03	35.91	36.00	35.59	35.99	1609721
2013-01-04	35.99	36.00	35.34	35.68	3089406
2013-01-07	35.60	35.67	35.25	35.50	2476358
2013-01-08	35.44	35.49	34.97	34.99	1915087
2013-01-09	35.09	35.23	34.96	35.21	1533866
2013-01-10	35.25	35.51	35.18	35.31	1873913
2013-01-11	35.18	35.39	34.84	35.22	2112888
2013-01-14	35.20	35.59	35.20	35.53	1261631
2013-01-15	35.53	35.88	35.32	35.66	1244372
2013-01-16	35.57	35.84	35.53	35.71	906657
2013-01-17	35.78	36.33	35.78	36.12	1381465
2013-01-18	36.18	36.31	35.94	36.29	1283980
2013-01-22	36.29	36.44	36.04	36.44	843090
2013-01-23	36.36	36.59	36.32	36.36	956227
2013-01-24	36.33	36.54	36.20	36.42	1151521
2013-01-25	36.50	36.64	36.37	36.53	1226440
2013-01-28	36.63	36.63	36.09	36.25	1339335
2013-01-29	36.20	36.41	36.11	36.16	1272173
2013-01-30	36.21	36.55	36.11	36.54	1438314
2013-01-31	36.54	36.86	36.54	36.71	1742364
2013-02-01	36.86	36.90	36.67	36.79	1437114
2013-02-04	36.61	36.75	36.49	36.55	1272770
2013-02-05	36.69	36.95	36.66	36.87	957690
2013-02-06	36.72	37.14	36.68	37.09	1168307
2013-02-07	37.09	37.45	37.04	37.38	1747445
2013-02-08	37.37	38.34	37.37	37.93	2792371
2013-02-11	37.97	38.33	37.96	38.12	2014284
2013-02-12	38.07	38.41	37.92	38.26	1462811
2013-02-13	38.24	38.42	38.08	38.18	1491024
2013-02-14	38.73	40.56	38.72	38.72	8251043
2013-02-15	38.78	39.69	38.56	39.40	3748452
2013-02-19	39.50	40.18	39.50	40.00	3042398
2013-02-20	40.04	40.27	39.84	40.01	2360519
2013-02-21	40.00	40.17	39.41	39.67	2704586
2013-02-22	39.66	40.13	39.60	40.13	1811574
2013-02-25	40.21	40.48	39.96	39.98	2601814
2013-02-26	40.10	40.55	39.91	40.38	2184065
2013-02-27	40.30	40.74	40.17	40.62	1744108
2013-02-28	40.59	41.53	40.52	41.16	3321255
2013-03-01	41.18	42.16	41.07	42.11	3848988
2013-03-04	42.01	42.05	41.66	41.77	2995729
2013-03-05	41.96	42.05	41.62	41.69	2769750
2013-03-06	41.72	41.92	41.21	41.41	3172313
2013-03-07	41.50	41.82	41.35	41.41	1631941
2013-03-08	41.58	41.66	41.11	41.38	1798078
2013-03-11	41.44	41.72	41.38	41.50	1208705
2013-03-12	41.40	41.61	41.28	41.52	1232705
2013-03-13	41.53	41.90	41.44	41.84	1298750
2013-03-14	41.85	41.95	41.65	41.88	1279474
2013-03-15	41.67	41.75	41.46	41.61	2144286
2013-03-18	41.41	41.90	41.21	41.80	1032795
2013-03-19	41.90	42.23	41.80	42.19	1191125
2013-03-20	42.22	43.05	42.22	42.95	2082210
2013-03-21	42.78	42.84	42.45	42.70	1102135
2013-03-22	42.83	43.45	42.71	43.35	1405879
2013-03-25	43.47	43.86	43.44	43.60	1712361
2013-03-26	43.67	44.36	43.48	44.30	2642491
2013-03-27	44.12	44.83	43.95	44.82	2057594
2013-03-28	44.90	45.41	44.74	45.36	2103843
2013-04-01	45.34	45.75	45.28	45.75	1787953
2013-04-02	45.83	46.45	45.77	46.00	3081841
2013-04-03	45.97	46.02	45.18	45.48	3580874
2013-04-04	45.49	45.71	45.14	45.22	2699810
2013-04-05	44.84	45.13	44.73	44.77	2094048
2013-04-08	44.79	45.20	44.61	45.19	1392018
2013-04-09	45.32	45.40	44.76	44.92	1542991
2013-04-10	45.02	45.60	44.98	45.51	1314490
2013-04-11	45.49	45.75	45.30	45.37	1170132
2013-04-12	45.36	45.60	45.13	45.50	1254277
2013-04-15	45.43	45.70	45.26	45.26	1743760
2013-04-16	45.49	46.54	45.23	46.53	1665252
2013-04-17	46.28	46.36	45.71	45.88	2515116
2013-04-18	45.91	46.26	45.78	45.97	1939713
2013-04-19	45.99	46.72	45.88	46.46	1544167
2013-04-22	46.38	46.63	46.12	46.42	1222047
2013-04-23	46.49	46.85	46.26	46.73	1566080
2013-04-24	46.69	46.85	46.04	46.05	1686196
2013-04-25	46.18	46.54	46.09	46.20	2714315
2013-04-26	46.22	46.47	46.13	46.20	1430265
2013-04-29	46.27	46.42	46.08	46.38	1126683
2013-04-30	46.26	46.58	46.11	46.41	1426745
2013-05-01	46.41	46.64	46.12	46.15	1403620
2013-05-02	46.11	46.70	46.02	46.51	1253292
2013-05-03	46.73	46.99	46.51	46.84	2049550
2013-05-06	46.70	46.79	46.28	46.29	1732985
2013-05-07	46.33	46.69	46.33	46.60	1285797
2013-05-08	46.54	46.72	46.25	46.52	1273616
2013-05-09	46.60	46.80	45.99	46.06	1217304
2013-05-10	46.16	46.48	45.99	46.29	1422620
2013-05-13	46.19	46.63	46.19	46.41	1358370
2013-05-14	46.45	47.75	46.45	47.64	1833955
2013-05-15	47.59	48.20	47.29	48.14	1619547
2013-05-16	47.97	48.43	47.81	47.85	1340606
2013-05-17	47.87	47.90	47.17	47.63	2802832
2013-05-20	48.70	48.83	45.74	45.78	4093708
2013-05-21	45.86	46.25	45.31	46.05	2940721
2013-05-22	46.05	46.81	45.60	45.91	1799523
2013-05-23	45.53	45.98	45.19	45.76	1349689
2013-05-24	45.61	45.88	45.30	45.64	1202104
2013-05-28	46.07	46.47	45.53	45.85	1393264
2013-05-29	45.72	45.77	44.48	44.66	1625826
2013-05-30	44.64	44.66	44.08	44.16	2252040
2013-05-31	43.85	44.05	42.80	42.81	4331417
2013-06-03	42.86	43.38	42.32	43.13	2197654
2013-06-04	43.13	43.66	43.00	43.53	2971273
2013-06-05	43.35	43.44	42.90	42.91	1330571
2013-06-06	42.99	43.19	42.67	43.19	1171499
2013-06-07	43.46	44.68	43.44	44.67	2638748
2013-06-10	44.58	44.67	43.63	43.94	2248455
2013-06-11	43.63	44.32	43.35	44.05	962957
2013-06-12	44.29	44.49	43.94	44.26	1485054
2013-06-13	44.13	44.61	43.80	44.54	1158673
2013-06-14	44.57	44.99	44.43	44.79	1023920
2013-06-17	44.98	45.40	44.78	45.13	1122908
2013-06-18	45.04	45.76	44.90	45.73	1699964
2013-06-19	45.72	45.95	44.74	44.74	1621232
2013-06-20	44.33	44.45	43.25	43.36	1936956
2013-06-21	43.51	43.87	43.11	43.57	1994718
2013-06-24	43.19	44.08	42.90	43.60	1197538
2013-06-25	43.94	44.19	43.59	43.93	1221470
2013-06-26	44.25	44.64	44.20	44.36	785098
2013-06-27	44.71	45.06	44.65	44.88	1483772
2013-06-28	44.74	45.21	44.73	44.79	1503064
2013-07-01	44.92	45.34	44.89	45.15	1086928
2013-07-02	45.05	45.26	44.67	44.99	1435013
2013-07-03	44.48	44.67	44.10	44.22	786629
2013-07-05	44.57	44.65	44.11	44.56	796284
2013-07-08	44.81	45.21	44.72	45.12	918450
2013-07-09	45.30	45.50	45.11	45.34	735956
2013-07-10	45.30	45.65	44.97	45.21	808588
2013-07-11	45.75	46.49	45.75	46.39	1057618
2013-07-12	46.33	46.39	45.58	45.73	1358010
2013-07-15	45.67	46.34	45.62	46.22	1241900
2013-07-16	46.10	46.27	45.84	46.10	889760
2013-07-17	46.19	46.24	45.90	46.01	643375
2013-07-18	46.01	46.55	46.01	46.38	571266
2013-07-19	46.55	47.33	46.51	47.27	1410162
2013-07-22	47.20	47.52	47.02	47.35	1317050
2013-07-23	47.30	47.46	46.77	47.33	1423431
2013-07-24	47.23	47.32	46.39	46.41	1046223
2013-07-25	46.31	46.73	46.19	46.64	820418
2013-07-26	46.70	47.08	46.11	47.07	783422
2013-07-29	46.88	47.28	46.87	47.09	654987
2013-07-30	47.30	47.43	46.53	46.55	827152
2013-07-31	46.52	47.05	46.51	46.80	816028
2013-08-01	47.16	47.60	47.13	47.52	821655
2013-08-02	47.49	47.54	47.07	47.41	789396
2013-08-05	47.24	47.71	46.98	47.51	561498
2013-08-06	47.32	47.80	47.13	47.48	659628
2013-08-07	47.38	47.54	47.06	47.08	805670
2013-08-08	47.28	47.87	47.08	47.61	1005389
2013-08-09	47.54	47.87	47.39	47.74	1184081
2013-08-12	47.28	47.85	47.11	47.83	930840
2013-08-13	47.98	48.08	47.68	47.89	759433
2013-08-14	47.83	47.93	47.02	47.03	786645
2013-08-15	46.70	46.85	46.13	46.14	1244906
2013-08-16	46.06	46.20	45.74	46.00	1373105
2013-08-19	46.00	46.29	45.85	46.04	751085
2013-08-20	46.15	46.36	46.04	46.07	583703
2013-08-21	45.99	46.06	45.41	45.43	535831
2013-08-22	45.43	46.03	45.25	45.85	696987
2013-08-23	46.03	46.44	46.00	46.39	983645
2013-08-26	46.40	46.50	45.39	45.40	1394664
2013-08-27	45.05	45.36	44.98	45.07	1196694
2013-08-28	44.91	44.93	44.67	44.71	1304083
2013-08-29	43.72	43.72	42.87	43.33	3092650
2013-08-30	43.29	43.29	42.65	43.18	1797811
2013-09-03	43.30	43.39	42.63	42.75	2675488
2013-09-04	42.79	43.18	42.48	42.92	3898918
2013-09-05	42.82	42.97	41.50	41.88	3823633
2013-09-06	42.10	42.18	41.77	41.99	2238068
2013-09-09	42.11	42.30	41.89	41.99	1578777
2013-09-10	42.01	42.16	41.10	41.24	3073245
2013-09-11	41.33	41.69	41.11	41.47	1897089
2013-09-12	41.46	41.90	41.17	41.22	2033786
2013-09-13	41.44	42.42	41.44	42.28	2475931
2013-09-16	42.75	42.89	42.37	42.42	1417277
2013-09-17	42.37	42.51	41.90	41.96	1860530
2013-09-18	41.88	42.60	41.65	42.60	1287703
2013-09-19	42.57	42.82	42.06	42.20	1817240
2013-09-20	42.20	42.29	41.75	41.80	1722222
2013-09-23	41.70	41.82	41.43	41.76	1232105
2013-09-24	41.64	41.72	41.35	41.50	1716261
2013-09-25	41.59	41.66	41.24	41.28	823213
2013-09-26	41.49	41.65	41.13	41.37	1332897
2013-09-27	41.16	41.31	40.69	40.96	994661
2013-09-30	40.73	41.00	40.51	40.71	1494595
2013-10-01	40.56	41.35	40.55	41.21	1864974
2013-10-02	40.97	41.07	40.31	40.96	2247068
2013-10-03	40.95	41.14	40.78	40.87	2214715
2013-10-04	40.50	40.81	40.39	40.52	1591114
2013-10-07	40.23	40.50	40.12	40.24	1005982
2013-10-08	40.26	40.64	40.00	40.00	1315746
2013-10-09	40.20	40.32	39.87	40.08	1740621
2013-10-10	40.40	41.06	40.32	41.00	1654201
2013-10-11	40.88	41.03	40.68	40.88	1195302
2013-10-14	40.83	40.90	40.50	40.82	790929
2013-10-15	40.80	41.32	40.70	40.87	1532464
2013-10-16	41.09	41.61	41.09	41.53	1471357
2013-10-17	41.36	41.65	41.27	41.63	1257864
2013-10-18	41.71	41.78	41.42	41.59	1454622
2013-10-21	41.66	41.84	41.40	41.84	1055389
2013-10-22	41.73	42.75	41.73	42.69	1808473
2013-10-23	42.65	42.97	42.56	42.65	2038418
2013-10-24	42.80	42.84	42.01	42.40	3082161
2013-10-25	42.35	42.66	42.22	42.56	1152933
2013-10-28	42.44	43.20	42.44	42.86	2359351
2013-10-29	42.86	43.35	42.86	43.26	1282694
2013-10-30	43.38	43.38	42.85	42.97	888449
2013-10-31	42.97	43.12	42.56	42.57	1375564
2013-11-01	42.49	42.80	42.49	42.69	1233861
2013-11-04	42.85	42.92	42.15	42.31	1243116
2013-11-05	42.13	42.63	42.01	42.34	1138471
2013-11-06	42.58	42.80	42.52	42.77	1398467
2013-11-07	42.65	42.79	41.78	41.80	1246585
2013-11-08	41.85	42.04	41.44	41.93	1136841
2013-11-11	41.93	42.23	41.73	41.97	1194199
2013-11-12	41.75	41.88	41.36	41.61	1644597
2013-11-13	41.64	42.20	41.47	42.18	816401
2013-11-14	42.18	42.73	42.11	42.54	1093034
2013-11-15	42.52	42.67	42.00	42.42	1167156
2013-11-18	42.55	42.55	41.73	41.81	1846256
2013-11-19	39.70	39.80	38.88	39.20	7039255
2013-11-20	39.13	39.13	38.30	38.60	5344151
2013-11-21	38.63	38.98	38.40	38.89	2605026
2013-11-22	38.91	39.41	38.77	39.37	2150876
2013-11-25	39.08	39.23	38.68	38.80	3030871
2013-11-26	38.59	39.23	38.50	38.77	4463218
2013-11-27	38.81	38.98	38.63	38.72	1564359
2013-11-29	38.84	38.99	38.65	38.73	699232
2013-12-02	38.66	38.86	38.37	38.62	1677219
2013-12-03	38.42	38.95	38.42	38.81	1993621
2013-12-04	38.75	40.31	38.63	40.04	6807326
2013-12-05	40.02	40.89	39.74	40.10	6828083
2013-12-06	40.12	42.67	40.12	42.43	8138279
2013-12-09	42.48	43.12	42.21	42.55	6171695
2013-12-10	42.44	42.62	40.84	40.96	5035009
2013-12-11	40.88	41.12	40.53	40.64	3238957
2013-12-12	40.63	40.92	40.31	40.81	3336112
2013-12-13	40.81	40.90	40.43	40.75	2167803
2013-12-16	40.95	41.54	40.80	40.97	3037690
2013-12-17	41.08	42.98	41.05	42.74	6193005
2013-12-18	42.72	43.33	42.04	43.33	4878402
2013-12-19	43.28	43.43	42.81	43.20	2998285
2013-12-20	43.23	43.30	42.43	42.70	7044452
2013-12-23	42.80	42.89	42.44	42.79	1814867
2013-12-24	42.90	42.91	42.56	42.83	712305
2013-12-26	42.83	43.05	42.59	42.82	1254352
2013-12-27	42.67	43.70	42.67	43.30	1985047
2013-12-30	43.25	43.44	43.02	43.37	1168780
2013-12-31	43.35	43.50	43.12	43.28	1306994
2014-01-02	43.08	43.23	42.68	43.04	2169184
2014-01-03	42.66	42.78	42.36	42.42	2342658
2014-01-06	42.68	42.83	42.24	42.40	2519168
2014-01-07	42.70	42.99	42.56	42.87	2032903
2014-01-08	42.84	42.90	42.30	42.59	2115328
2014-01-09	42.50	42.56	42.01	42.49	1955771
2014-01-10	42.76	43.03	42.49	42.83	1546370
2014-01-13	42.61	42.91	42.16	42.25	2073049
2014-01-14	42.39	42.83	42.25	42.63	1777360
2014-01-15	42.78	42.78	42.15	42.31	1558878
2014-01-16	42.30	43.01	42.22	42.85	1398681
2014-01-17	42.67	42.74	41.62	41.79	3204639
2014-01-21	42.15	42.37	41.76	42.10	2230711
2014-01-22	42.33	42.60	42.23	42.32	1060425
2014-01-23	41.99	42.10	41.59	41.86	1781435
2014-01-24	41.80	42.89	41.74	42.29	3985234
2014-01-27	42.28	42.38	41.77	41.93	1921814
2014-01-28	41.98	42.28	41.70	41.97	1423911
2014-01-29	41.50	41.50	40.54	41.10	2643454
2014-01-30	41.35	41.45	41.01	41.16	1223408
2014-01-31	40.69	41.62	40.65	41.21	1688493
2014-02-03	41.38	41.38	39.78	39.88	2059444
2014-02-04	40.10	40.14	39.65	40.05	1329463
2014-02-05	39.66	40.12	39.60	39.84	1478583
2014-02-06	39.95	40.08	39.62	40.02	1463435
2014-02-07	40.11	40.49	39.89	40.32	1015875
2014-02-10	40.24	40.74	40.15	40.65	1135242
2014-02-11	40.50	40.92	40.41	40.90	1560202
2014-02-12	40.90	41.29	40.69	40.86	1666109
2014-02-13	40.60	41.17	40.60	40.97	2355817
2014-02-14	42.50	43.75	42.00	43.01	5176987
2014-02-18	43.05	43.36	42.61	43.25	2728167
2014-02-19	43.22	43.63	43.16	43.55	2421052
2014-02-20	43.46	43.76	43.35	43.69	1633096
2014-02-21	43.76	44.06	43.57	43.98	4120459
2014-02-24	44.05	44.44	44.03	44.19	1559090
2014-02-25	44.30	44.44	43.76	43.94	2155793
2014-02-26	44.05	44.14	43.25	43.25	2601595
2014-02-27	43.22	43.52	42.97	43.13	2566105
2014-02-28	43.21	43.55	43.08	43.31	1317469
2014-03-03	42.93	43.34	42.85	43.03	1429327
2014-03-04	43.42	44.04	43.41	43.99	2189379
2014-03-05	43.96	44.06	43.54	43.78	1156796
2014-03-06	43.85	43.89	43.52	43.72	1133313
2014-03-07	43.76	44.02	43.48	43.91	1018841
2014-03-10	43.88	43.93	43.67	43.87	1183596
2014-03-11	43.85	44.16	43.50	43.62	1104102
2014-03-12	43.40	44.24	43.39	44.21	1019060
2014-03-13	44.32	44.60	43.81	44.02	1324282
2014-03-14	43.81	44.50	43.80	44.05	1513942
2014-03-17	44.18	44.22	43.68	43.89	1045543
2014-03-18	44.04	44.58	43.73	44.37	1188971
2014-03-19	44.33	44.45	43.87	43.99	1268224
2014-03-20	43.97	44.64	43.91	44.64	1730585
2014-03-21	44.93	44.99	44.44	44.54	1892943
2014-03-24	44.56	44.74	44.04	44.25	1901246
2014-03-25	44.59	44.64	44.03	44.32	1244627
2014-03-26	44.41	44.50	44.00	44.05	650705
2014-03-27	44.10	44.34	43.96	44.15	614283
2014-03-28	44.27	44.63	44.14	44.56	944521
2014-03-31	44.82	44.98	44.67	44.88	677961
2014-04-01	43.93	44.95	43.88	44.56	1063870
2014-04-02	44.53	44.68	44.32	44.57	962900
2014-04-03	44.76	44.92	44.26	44.87	1314675
2014-04-04	44.64	44.70	44.26	44.31	1044283
2014-04-07	44.30	44.96	44.30	44.81	1719511
2014-04-08	44.87	45.10	44.47	44.68	1304518
2014-04-09	44.75	45.03	44.63	44.95	776221
2014-04-10	44.97	45.48	44.65	44.69	1091169
2014-04-11	44.43	44.84	44.05	44.26	976641
2014-04-14	44.67	44.81	44.30	44.60	793788
2014-04-15	44.68	44.68	44.03	44.17	1024233
2014-04-16	44.48	44.73	44.31	44.68	894593
2014-04-17	44.52	44.63	44.36	44.54	762192
2014-04-21	44.49	44.68	44.28	44.42	787916
2014-04-22	44.47	44.81	44.27	44.73	924391
2014-04-23	44.71	45.12	44.71	44.93	813853
2014-04-24	44.91	45.17	44.77	44.87	714973
2014-04-25	44.84	44.98	44.49	44.94	563958
2014-04-28	45.09	45.76	45.02	45.68	1203794
2014-04-29	45.77	46.02	45.38	45.40	752207
2014-04-30	45.31	45.50	45.01	45.49	688364
2014-05-01	45.39	45.46	44.90	45.20	624999
2014-05-02	45.20	45.35	44.89	44.99	472354
2014-05-05	44.88	45.20	44.79	45.19	531531
2014-05-06	45.18	45.26	44.81	44.90	661549
2014-05-07	45.03	45.36	45.00	45.32	1017070
2014-05-08	45.37	45.61	45.03	45.24	621974
2014-05-09	45.22	45.45	45.12	45.40	923527
2014-05-12	45.57	45.70	45.36	45.49	849233
2014-05-13	45.58	45.85	45.54	45.63	855070
2014-05-14	45.65	45.84	45.28	45.31	949181
2014-05-15	45.16	45.47	44.96	45.03	868400
2014-05-16	44.96	45.21	44.82	45.12	1319508
2014-05-19	42.55	44.39	41.92	44.06	4735675
2014-05-20	43.92	44.27	43.63	44.04	2506975
2014-05-21	43.70	44.38	43.54	44.37	1519236
2014-05-22	44.32	44.33	43.99	44.25	630523
2014-05-23	44.34	44.40	43.95	44.06	827272
2014-05-27	44.09	44.78	44.05	44.70	1032117
2014-05-28	44.68	44.97	44.56	44.61	829792
2014-05-29	44.67	45.15	44.45	45.14	1388642
2014-05-30	45.33	46.06	45.12	45.90	2408365
2014-06-02	45.86	45.91	45.43	45.47	906093
2014-06-03	45.59	45.59	45.28	45.40	1003677
2014-06-04	45.29	45.79	45.18	45.72	965932
2014-06-05	45.87	46.47	45.69	46.37	2023797
2014-06-06	46.25	46.49	46.11	46.37	884869
2014-06-09	46.25	46.28	45.68	45.86	1294294
2014-06-10	45.75	45.96	45.49	45.65	1293800
2014-06-11	45.60	45.68	45.29	45.43	572726
2014-06-12	45.32	45.54	45.12	45.26	569679
2014-06-13	45.30	45.52	45.12	45.32	466610
2014-06-16	45.28	45.73	45.20	45.65	611150
2014-06-17	45.54	45.77	45.41	45.69	622607
2014-06-18	45.46	46.05	45.34	46.01	744506
2014-06-19	46.00	46.67	45.97	46.61	896625
2014-06-20	46.61	46.61	46.21	46.43	1228350
2014-06-23	46.40	46.40	45.82	46.07	1187736
2014-06-24	45.94	46.02	45.59	45.66	760709
2014-06-25	45.48	45.48	45.10	45.32	935470
2014-06-26	45.25	45.27	45.01	45.26	702944
2014-06-27	45.16	45.92	45.16	45.67	933881
2014-06-30	45.67	46.20	45.50	45.81	860655
2014-07-01	45.84	46.23	45.66	46.06	652724
2014-07-02	46.09	46.23	45.95	46.19	742578
2014-07-03	45.87	46.07	45.63	45.87	585816
2014-07-07	45.75	45.93	45.54	45.66	818254
2014-07-08	45.72	46.00	45.36	45.42	1285904
2014-07-09	45.52	45.63	45.26	45.30	740815
2014-07-10	44.93	45.33	44.88	45.27	577698
2014-07-11	45.30	45.48	45.15	45.29	692027
2014-07-14	45.44	45.57	45.16	45.27	570971
2014-07-15	44.51	44.87	44.05	44.14	2055498
2014-07-16	44.14	44.75	43.92	44.56	2631543
2014-07-17	44.44	44.46	43.70	43.74	1545072
2014-07-18	43.87	43.96	43.48	43.95	3019860
2014-07-21	43.65	44.34	43.53	44.16	1642965
2014-07-22	44.05	44.28	44.05	44.14	974589
2014-07-23	44.08	44.26	43.76	43.76	732372
2014-07-24	43.85	43.98	43.40	43.53	1526442
2014-07-25	43.47	43.68	43.45	43.50	972930
2014-07-28	43.56	43.81	43.25	43.46	845934
2014-07-29	43.53	43.76	43.24	43.27	1053686
2014-07-30	43.30	43.44	42.73	42.79	1078281
2014-07-31	42.57	42.60	41.51	41.59	1480540
2014-08-01	41.52	42.08	41.39	41.96	1121240
2014-08-04	42.01	42.26	41.86	42.23	620873
2014-08-05	42.10	42.24	41.75	41.81	1111997
2014-08-06	41.72	42.51	41.66	42.20	1669273
2014-08-07	42.38	42.48	42.00	42.14	815666
2014-08-08	42.23	42.70	42.09	42.67	665611
2014-08-11	42.67	43.30	42.67	43.16	979756
2014-08-12	43.05	43.20	42.96	43.12	445451
2014-08-13	43.25	43.46	43.13	43.37	491276
2014-08-14	43.57	43.89	43.53	43.72	653274
2014-08-15	43.78	43.96	43.18	43.47	850008
2014-08-18	43.74	44.24	43.67	43.86	1037178
2014-08-19	43.91	44.22	43.85	44.11	429705
2014-08-20	44.10	44.33	43.97	44.22	575151
2014-08-21	44.32	44.59	44.31	44.45	476670
2014-08-22	44.45	44.69	43.95	44.01	662162
2014-08-25	44.22	44.30	43.91	44.27	1481085
2014-08-26	44.22	44.58	44.22	44.45	517493
2014-08-27	44.42	44.61	44.38	44.60	550640
2014-08-28	44.49	44.78	44.45	44.77	756083
2014-08-29	44.78	44.84	44.54	44.82	719888
2014-09-02	44.75	45.12	44.43	44.64	743252
2014-09-03	44.69	44.77	44.44	44.47	680123
2014-09-04	44.48	44.68	44.14	44.25	625627
2014-09-05	44.29	44.54	44.05	44.54	888180
2014-09-08	43.43	43.93	42.90	43.39	2180007
2014-09-09	43.31	43.33	42.92	43.22	1109204
2014-09-10	43.27	43.61	43.01	43.42	844130
2014-09-11	43.32	44.13	43.27	44.12	1169103
2014-09-12	44.03	44.16	43.28	43.40	862775
2014-09-15	43.43	43.53	43.10	43.50	757651
2014-09-16	43.51	43.80	43.43	43.60	557971
2014-09-17	43.42	43.45	42.96	43.10	911170
2014-09-18	43.35	43.48	43.10	43.40	740994
2014-09-19	43.59	43.64	43.03	43.06	1712904
2014-09-22	43.11	43.19	42.68	42.79	911106
2014-09-23	42.78	42.88	42.55	42.58	800730
2014-09-24	42.51	43.20	42.51	42.97	956142
2014-09-25	42.76	42.92	42.31	42.38	719798
2014-09-26	42.43	42.65	42.21	42.62	682120
2014-09-29	42.41	42.85	42.41	42.85	864663
2014-09-30	42.74	42.95	42.50	42.73	920786
2014-10-01	42.51	42.66	42.21	42.22	1301615
2014-10-02	42.22	42.45	41.92	42.10	1199822
2014-10-03	42.18	42.50	42.05	42.45	860846
2014-10-06	42.60	42.65	42.16	42.55	733366
2014-10-07	42.38	42.82	42.31	42.31	1258090
2014-10-08	42.00	42.66	41.92	42.63	1052846
2014-10-09	42.49	42.74	41.83	41.88	1184207
2014-10-10	42.02	42.47	41.80	42.19	1860334
2014-10-13	42.03	42.41	41.91	41.94	911844
2014-10-14	42.04	42.57	42.01	42.29	1129391
2014-10-15	41.93	42.19	41.32	41.96	1434684
2014-10-16	41.26	41.79	41.15	41.60	1129288
2014-10-17	41.89	42.23	41.55	42.04	846377
2014-10-20	41.99	42.84	41.95	42.75	766397
2014-10-21	42.87	43.11	42.65	42.90	786161
2014-10-22	43.00	43.19	42.88	42.92	1110508
2014-10-23	43.16	43.23	42.92	42.97	572292
2014-10-24	43.00	43.20	42.85	43.17	659773
2014-10-27	43.09	43.79	42.99	43.63	1007526
2014-10-28	43.74	43.84	43.56	43.74	652934
2014-10-29	43.73	43.83	43.05	43.45	867125
2014-10-30	43.27	44.07	43.27	43.91	850590
2014-10-31	44.51	44.52	44.06	44.17	1048854
2014-11-03	44.01	44.42	44.01	44.33	1637622
2014-11-04	44.37	44.75	44.29	44.46	1615803
2014-11-05	44.87	44.99	44.64	44.87	1033543
2014-11-06	45.04	45.20	44.48	44.69	1855720
2014-11-07	44.45	44.60	43.86	44.10	3182971
2014-11-10	44.20	44.45	43.96	44.39	963190
2014-11-11	44.38	44.70	44.27	44.39	756213
2014-11-12	44.01	44.04	43.56	43.87	1967064
2014-11-13	44.01	44.14	43.85	44.00	243130
2014-11-14	43.85	44.11	43.65	43.75	1119404
2014-11-17	43.73	44.66	43.73	44.56	1332452
2014-11-18	44.56	44.73	44.39	44.56	883045
2014-11-19	44.47	44.85	44.31	44.83	946303
2014-11-20	44.75	45.07	44.62	44.71	774622
2014-11-21	45.04	45.11	44.60	44.83	1184031
2014-11-24	44.81	44.97	44.39	44.59	1493018
2014-11-25	44.55	45.39	44.42	44.64	3271718
2014-11-26	44.53	44.78	44.00	44.45	1909048
2014-11-28	44.59	45.71	44.54	45.28	1128283
2014-12-01	44.99	45.29	44.87	45.06	2196544
2014-12-02	44.98	45.12	44.41	44.51	2529769
2014-12-03	44.44	44.48	43.01	43.79	5544943
2014-12-04	43.94	44.09	43.41	43.65	3321934
2014-12-05	43.61	43.71	43.33	43.65	2446042
2014-12-08	43.67	44.18	43.60	44.15	2119726
2014-12-09	43.90	44.35	43.68	44.24	2060694
2014-12-10	44.25	44.65	44.02	44.07	1472316
2014-12-11	44.10	44.68	44.00	44.42	838261
2014-12-12	44.12	44.47	43.74	43.75	965986
2014-12-15	43.84	44.08	42.91	43.08	1809929
2014-12-16	43.07	43.70	42.70	42.72	1414840
2014-12-17	42.92	43.57	42.86	43.18	2841310
2014-12-18	43.57	44.05	43.47	44.05	2408541
2014-12-19	44.23	44.58	43.97	44.30	1919037
2014-12-22	44.44	44.67	44.35	44.50	914471
2014-12-23	44.70	44.80	44.52	44.62	893956
2014-12-24	44.68	44.82	44.57	44.57	279098
2014-12-26	44.69	44.93	44.56	44.83	515027
2014-12-29	44.73	45.07	44.57	44.85	944148
2014-12-30	44.62	44.93	44.53	44.59	574230
2014-12-31	44.60	44.69	43.95	44.00	996082
2015-01-02	44.10	44.27	43.80	44.00	1037225
2015-01-05	43.72	43.92	43.33	43.33	1352172
2015-01-06	43.45	43.63	42.90	43.04	2172269
2015-01-07	43.82	45.26	43.60	44.94	3329905
2015-01-08	45.03	45.61	44.91	45.53	1744679
2015-01-09	45.58	45.73	45.20	45.40	1284939
2015-01-12	44.85	45.69	44.85	45.55	2527283
2015-01-13	45.75	46.22	45.29	45.53	2318859
2015-01-14	45.22	45.61	45.15	45.58	2141894
2015-01-15	45.89	46.45	45.68	46.09	1642357
2015-01-16	46.14	46.57	45.90	46.55	1635315
2015-01-20	46.65	47.00	46.35	46.94	1282072
2015-01-21	46.88	47.35	46.61	47.11	1688059
2015-01-22	47.26	47.45	46.90	47.43	1136704
2015-01-23	47.26	47.27	46.64	46.70	1547380
2015-01-26	46.65	46.84	46.31	46.76	1027051
2015-01-27	46.37	46.75	46.32	46.55	1294624
2015-01-28	46.75	46.99	45.78	45.82	1496809
2015-01-29	45.79	46.51	45.47	46.46	1508026
2015-01-30	46.12	46.24	45.63	45.74	1999141
2015-02-02	45.68	46.36	45.13	46.33	1519560
2015-02-03	46.57	46.79	46.36	46.75	2115931
2015-02-04	46.65	47.67	46.57	47.43	2510477
2015-02-05	47.59	47.96	47.28	47.92	1334414
2015-02-06	47.74	48.31	47.45	48.11	1684298
2015-02-09	48.00	48.00	47.40	47.55	1887957
2015-02-10	47.78	48.13	47.43	48.03	1013610
2015-02-11	48.07	48.11	47.37	47.83	981993
2015-02-12	47.60	47.88	47.56	47.72	1108920
2015-02-13	45.99	46.92	45.96	46.88	2542835
2015-02-17	46.64	46.98	46.41	46.90	1271277
2015-02-18	46.99	47.47	46.91	47.32	2521928
2015-02-19	47.18	47.32	46.56	46.63	2621319
2015-02-20	46.54	46.90	46.41	46.64	3375132
2015-02-23	46.64	47.30	46.55	47.21	2114051
2015-02-24	47.15	47.35	46.91	47.22	2076116
2015-02-25	46.42	47.22	46.17	47.17	2184112
2015-02-26	47.15	47.15	46.37	46.47	2879776
2015-02-27	46.50	46.72	46.36	46.59	1690768
2015-03-02	46.54	46.79	46.25	46.75	1874771
2015-03-03	46.70	46.98	46.37	46.95	1986098
2015-03-04	46.90	47.02	46.18	46.31	1370655
2015-03-05	46.36	46.40	46.03	46.28	1047333
2015-03-06	46.00	46.04	44.91	45.10	2147084
2015-03-09	45.29	45.55	45.02	45.49	1089757
2015-03-10	45.30	45.49	45.14	45.15	1211151
2015-03-11	45.18	45.31	44.53	44.70	1482934
2015-03-12	44.82	45.33	44.77	45.28	904656
2015-03-13	45.14	45.38	44.69	45.33	1760395
2015-03-16	45.38	45.63	45.15	45.26	1519773
2015-03-17	45.01	45.36	45.00	45.16	765921
2015-03-18	45.08	45.58	44.45	45.44	1428951
2015-03-19	45.39	45.60	45.13	45.30	921197
2015-03-20	45.38	45.97	45.35	45.75	2004473
2015-03-23	45.80	46.02	45.66	45.69	1115859
2015-03-24	45.72	46.10	45.38	45.39	1595839
2015-03-25	45.73	45.77	44.71	45.40	4533706
2015-03-26	45.36	45.53	44.98	45.04	2283798
2015-03-27	45.19	45.92	45.10	45.89	1459213
2015-03-30	45.92	46.53	45.70	46.45	1586494
2015-03-31	46.36	46.84	46.36	46.55	1742164
2015-04-01	46.52	46.60	46.02	46.57	1318748
2015-04-02	46.67	46.81	46.45	46.63	992437
2015-04-06	46.54	47.09	46.54	46.66	1300973
2015-04-07	46.62	46.69	45.98	46.12	1391545
2015-04-08	46.17	46.29	45.81	46.23	1318988
2015-04-09	46.12	46.30	45.77	46.21	1365198
2015-04-10	46.21	46.29	45.70	45.82	1465808
2015-04-13	45.70	46.18	45.70	46.12	1332982
2015-04-14	46.15	46.68	45.93	46.51	892415
2015-04-15	46.82	46.90	46.48	46.57	1241019
2015-04-16	46.58	46.69	46.35	46.51	1052416
2015-04-17	46.28	46.39	45.92	46.19	1278517
2015-04-20	46.27	46.62	46.22	46.40	1181910
2015-04-21	46.41	46.51	45.98	46.05	1086475
2015-04-22	46.06	46.37	45.92	46.11	1117668
2015-04-23	45.90	46.45	45.77	46.07	932450
2015-04-24	46.08	46.24	45.75	45.81	784245
2015-04-27	45.81	45.82	45.42	45.60	689646
2015-04-28	45.58	45.71	45.35	45.47	871431
2015-04-29	45.45	45.52	44.84	44.94	1018586
2015-04-30	44.91	45.07	44.60	44.71	1193608
2015-05-01	44.85	45.60	44.76	45.55	1979511
2015-05-04	45.51	45.96	45.40	45.74	1245718
2015-05-05	45.72	45.93	45.29	45.39	1508782
2015-05-06	45.38	45.59	44.92	45.20	1204722
2015-05-07	45.08	45.72	44.95	45.48	986971
2015-05-08	45.97	45.97	45.69	45.83	1331551
2015-05-11	45.81	46.15	45.60	45.80	612270
2015-05-12	45.66	46.01	45.44	45.93	681673
2015-05-13	45.95	46.18	45.74	45.81	884003
2015-05-14	46.15	46.53	46.14	46.48	916475
2015-05-15	46.51	46.97	46.49	46.85	1292009
2015-05-18	46.67	46.92	46.52	46.79	1327669
2015-05-19	46.77	46.92	46.49	46.72	1606238
2015-05-20	46.82	47.02	46.61	46.70	1696592
2015-05-21	46.63	47.05	46.52	46.93	2397882
2015-05-22	47.85	48.16	47.35	47.91	3165633
2015-05-26	47.80	47.99	47.55	47.74	2022805
2015-05-27	47.77	48.16	47.53	48.12	1854977
2015-05-28	48.07	48.40	47.90	48.39	1486263
2015-05-29	48.39	48.39	48.08	48.34	2239393
2015-06-01	48.33	48.38	48.11	48.32	1793020
2015-06-02	48.20	48.22	47.58	47.67	3112300
2015-06-03	47.85	47.85	47.22	47.38	1978483
2015-06-04	47.22	47.39	47.01	47.07	1315386
2015-06-05	46.91	46.95	46.14	46.54	2562305
2015-06-08	46.59	46.61	46.08	46.28	1146365
2015-06-09	46.35	46.73	46.18	46.57	1041946
2015-06-10	46.61	47.00	46.56	46.84	1021525
2015-06-11	46.86	47.06	46.80	46.83	694679
2015-06-12	46.75	46.80	46.57	46.73	612279
2015-06-15	46.43	46.75	46.30	46.33	932932
2015-06-16	46.40	47.63	46.34	47.55	1597718
2015-06-17	47.53	47.91	47.29	47.76	1024724
2015-06-18	47.91	48.43	47.79	48.24	1127411
2015-06-19	48.26	48.57	48.23	48.27	1553387
2015-06-22	48.50	48.72	48.29	48.30	834825
2015-06-23	48.36	48.40	48.12	48.29	867263
2015-06-24	48.28	48.38	47.88	48.01	918393
2015-06-25	48.27	48.27	47.68	47.70	983542
2015-06-26	47.82	48.03	47.68	47.85	862634
2015-06-29	47.50	47.67	46.98	47.01	1098377
2015-06-30	47.27	49.16	47.11	47.65	4572947
2015-07-01	47.78	47.89	47.26	47.84	1640395
2015-07-02	47.92	48.12	47.48	47.66	1062657
2015-07-06	47.39	47.89	47.10	47.27	1088270
2015-07-07	47.28	48.04	47.14	47.98	1329029
2015-07-08	47.70	47.98	47.51	47.57	1266292
2015-07-09	47.92	47.93	47.06	47.12	1255199
2015-07-10	47.48	47.80	47.12	47.62	849267
2015-07-13	47.79	47.96	47.56	47.83	796933
2015-07-14	47.87	48.24	47.63	48.13	989740
2015-07-15	47.95	48.13	47.43	47.59	720860
2015-07-16	47.84	48.12	47.80	48.02	717592
2015-07-17	47.95	47.99	47.42	47.85	699177
2015-07-20	47.91	48.01	47.56	47.61	655970
2015-07-21	47.53	47.70	47.20	47.46	839681
2015-07-22	48.00	48.84	47.79	48.32	1730273
2015-07-23	48.40	48.70	48.05	48.20	1642581
2015-07-24	48.23	48.62	48.07	48.28	952630
2015-07-27	48.08	48.41	47.87	48.28	937748
2015-07-28	48.48	49.05	48.28	49.00	1134960
2015-07-29	49.13	49.14	48.51	48.71	1579522
2015-07-30	48.60	49.35	48.48	49.17	1143845
2015-07-31	49.52	49.54	49.22	49.31	1143305
2015-08-03	49.42	49.88	49.28	49.88	1468863
2015-08-04	49.81	50.04	49.60	49.68	1036007
2015-08-05	49.85	50.10	49.54	50.00	1133835
2015-08-06	50.23	50.54	49.94	50.49	1364742
2015-08-07	50.33	50.50	49.92	50.28	1130019
2015-08-10	50.53	50.62	50.20	50.48	855827
2015-08-11	50.09	50.39	49.80	50.32	687950
2015-08-12	50.03	50.42	49.56	50.40	1036798
2015-08-13	50.37	50.62	50.21	50.26	768208
2015-08-14	50.29	50.77	50.17	50.70	701546
2015-08-17	50.49	50.80	50.21	50.57	718955
2015-08-18	50.53	50.53	50.17	50.23	1358558
2015-08-19	50.15	50.44	49.69	50.11	819945
2015-08-20	49.80	50.07	49.50	49.63	1166316
2015-08-21	49.50	49.50	48.61	48.61	1308487
2015-08-24	46.99	48.10	45.23	47.01	2546486
2015-08-25	47.75	47.90	46.12	46.15	2075850
2015-08-26	47.06	47.50	46.10	47.43	1956097
2015-08-27	47.74	47.99	47.05	47.72	1891237
2015-08-28	47.72	48.12	47.39	47.80	1847620
2015-08-31	47.71	48.14	47.55	47.99	1876232
2015-09-01	47.18	47.57	46.64	46.87	1988039
2015-09-02	47.39	47.77	47.01	47.77	2547216
2015-09-03	46.91	48.68	46.07	48.53	2364144
2015-09-04	48.23	48.50	47.44	47.94	2019320
2015-09-08	48.50	49.41	48.50	49.38	2458668
2015-09-09	49.78	49.78	48.59	48.72	2198867
2015-09-10	48.77	49.51	48.51	49.15	1522321
2015-09-11	49.04	49.40	48.84	49.40	1501948
2015-09-14	49.48	49.54	49.07	49.51	1343694
2015-09-15	49.70	50.47	49.31	50.27	2250514
2015-09-16	50.52	51.63	50.47	51.56	2412637
2015-09-17	51.51	52.26	51.29	51.57	2117950
2015-09-18	50.84	51.72	50.84	51.16	2354509
2015-09-21	51.37	51.63	51.04	51.47	1441100
2015-09-22	51.19	51.21	50.55	51.12	1617325
2015-09-23	51.05	51.43	50.81	51.36	1552121
2015-09-24	51.20	51.39	50.82	51.14	2731765
2015-09-25	51.44	52.37	51.19	51.67	1541666
2015-09-28	51.41	51.76	50.73	50.80	1539856
2015-09-29	50.80	51.26	50.03	50.59	1847913
2015-09-30	51.00	51.22	50.43	50.68	1882266
2015-10-01	50.60	50.89	49.52	50.02	1952554
2015-10-02	49.52	50.62	49.42	50.60	1942157
2015-10-05	50.62	51.37	50.60	51.36	2212211
2015-10-06	51.50	51.50	50.74	50.77	1237726
2015-10-07	50.92	51.17	50.45	50.84	1707075
2015-10-08	50.80	51.62	50.54	51.33	1755123
2015-10-09	51.07	51.63	50.96	51.28	1120874
2015-10-12	51.41	51.43	50.81	50.89	1560894
2015-10-13	50.74	50.93	50.24	50.30	1303002
2015-10-14	50.36	50.47	49.37	49.48	1334790
2015-10-15	49.75	49.90	48.93	49.50	1722396
2015-10-16	49.78	49.94	49.34	49.49	1573428
2015-10-19	49.46	49.65	49.17	49.40	2071714
2015-10-20	49.39	49.56	49.10	49.49	2046413
2015-10-21	49.56	49.95	49.44	49.71	2441181
2015-10-22	49.95	51.77	49.94	51.43	3142786
2015-10-23	51.67	51.68	51.10	51.43	1379542
2015-10-26	51.48	51.76	51.32	51.61	1133410
2015-10-27	51.41	51.63	50.89	51.19	1167383
2015-10-28	51.27	51.38	50.33	50.79	1368915
2015-10-29	50.69	51.37	50.38	51.20	1035739
2015-10-30	51.11	51.45	50.78	50.79	1184342
2015-11-02	50.88	50.99	50.36	50.74	1169651
2015-11-03	50.50	50.75	49.70	50.23	1278211
2015-11-04	50.37	50.55	50.00	50.44	1108754
2015-11-05	50.37	50.44	49.81	50.40	1182040
2015-11-06	49.97	50.06	48.28	48.77	2110848
2015-11-09	48.60	48.82	48.20	48.67	1599338
2015-11-10	48.60	48.94	48.20	48.30	1587647
2015-11-11	48.30	49.24	48.30	48.87	1535117
2015-11-12	48.52	48.85	48.12	48.30	1789400
2015-11-13	47.88	48.47	47.80	47.97	1766630
2015-11-16	47.92	48.70	47.77	48.68	1102407
2015-11-17	48.68	48.75	47.92	48.04	1228500
2015-11-18	48.13	49.07	47.97	49.04	1998490
2015-11-19	49.08	49.67	48.98	49.47	2019836
2015-11-20	49.70	49.72	48.74	48.82	1774418
2015-11-23	49.18	49.93	49.07	49.79	2109666
2015-11-24	51.71	52.48	50.92	51.33	3655070
2015-11-25	51.46	52.78	51.35	52.52	2613894
2015-11-27	52.61	53.31	52.59	53.10	1497740
2015-11-30	53.18	53.35	52.04	52.24	3007790
2015-12-01	53.06	53.90	52.47	52.81	3757777
2015-12-02	52.92	52.98	52.01	52.69	2815952
2015-12-03	52.72	53.75	52.19	52.44	3868244
2015-12-04	52.64	53.48	52.54	53.12	3115820
2015-12-07	53.14	53.41	52.69	53.12	2430827
2015-12-08	52.71	53.56	52.49	53.49	2327759
2015-12-09	53.43	55.08	52.98	53.53	2646217
2015-12-10	53.45	54.66	53.05	53.64	2086537
2015-12-11	53.10	53.31	52.68	52.99	1561112
2015-12-14	53.05	53.37	52.84	53.25	2797968
2015-12-15	53.39	53.71	52.88	53.21	1712561
2015-12-16	53.60	53.94	53.04	53.72	1908949
2015-12-17	53.56	53.80	52.83	53.14	1129328
2015-12-18	53.01	53.03	52.13	52.21	2267417
2015-12-21	52.57	52.74	52.24	52.66	1025505
2015-12-22	52.79	53.19	52.10	53.15	1046486
2015-12-23	53.35	53.63	53.11	53.57	829421
2015-12-24	53.53	53.53	53.20	53.32	308489
2015-12-28	52.91	53.66	52.90	53.59	1360861
2015-12-29	53.86	54.10	53.62	53.68	1083210
2015-12-30	53.75	53.90	53.09	53.21	991910
2015-12-31	53.05	53.18	52.32	52.55	936053
2016-01-04	51.93	52.00	51.17	51.66	2192763
2016-01-05	51.84	52.18	51.34	51.85	2777799
2016-01-06	51.42	52.00	51.16	51.76	2657411
2016-01-07	50.88	51.30	50.54	50.82	2843309
2016-01-08	51.19	51.54	50.91	51.11	2579751
2016-01-11	51.21	51.59	51.06	51.40	2252325
2016-01-12	51.87	53.54	51.65	53.48	3474914
2016-01-13	53.42	55.00	52.64	52.79	3918912
2016-01-14	52.85	53.84	52.69	53.49	1850586
2016-01-15	51.95	53.27	51.84	52.99	3607717
2016-01-19	54.04	54.52	53.73	54.33	2701689
2016-01-20	53.72	54.43	52.94	54.10	2580986
2016-01-21	54.11	54.55	53.49	54.09	2415901
2016-01-22	54.45	54.73	54.05	54.65	1959565
2016-01-25	54.71	55.04	54.39	54.61	1993641
2016-01-26	54.62	55.17	54.51	55.15	1617624
2016-01-27	55.18	55.58	54.73	55.00	1630898
2016-01-28	55.33	56.17	54.90	55.73	1295772
2016-01-29	56.02	56.63	55.91	56.41	1881205
2016-02-01	56.40	57.08	56.21	56.86	1938183
2016-02-02	56.50	56.85	56.17	56.31	1617293
2016-02-03	56.41	56.92	55.76	56.29	2151252
2016-02-04	56.18	56.31	54.97	55.34	1870416
2016-02-05	55.44	55.88	55.19	55.84	1910717
2016-02-08	55.75	56.39	55.33	56.23	1872986
2016-02-09	55.75	57.33	55.75	57.21	2572948
2016-02-10	57.56	58.63	57.27	57.89	1720443
2016-02-11	57.07	57.61	56.25	57.33	3216116
2016-02-12	57.54	58.37	57.45	58.24	1658640
2016-02-16	58.69	59.47	58.16	59.44	2028126
2016-02-17	61.26	61.60	59.73	60.90	4338059
2016-02-18	61.25	61.46	60.15	60.96	2288800
2016-02-19	60.82	61.42	60.26	60.94	2063257
2016-02-22	61.65	61.65	60.39	60.75	1584817
2016-02-23	60.78	61.09	60.37	60.90	1151759
2016-02-24	60.29	60.73	59.92	60.53	2007882
2016-02-25	61.45	62.64	60.07	62.62	2386821
2016-02-26	62.62	63.94	61.81	61.98	3246345
2016-02-29	62.00	62.54	61.55	61.75	2920639
2016-03-01	62.20	62.21	60.65	61.11	2996050
2016-03-02	61.11	61.47	60.04	61.46	2468232
2016-03-03	61.30	61.91	60.98	61.87	1909073
2016-03-04	61.89	62.31	61.48	61.95	1531972
2016-03-07	61.64	62.44	61.33	62.05	1541896
2016-03-08	61.88	62.91	61.60	62.51	1501287
2016-03-09	62.55	63.25	62.41	63.25	2191127
2016-03-10	63.28	63.38	62.39	63.09	1832102
2016-03-11	63.47	64.22	62.95	63.99	2165495
2016-03-14	63.66	63.90	63.15	63.51	1914574
2016-03-15	63.13	64.03	62.75	63.66	1780560
2016-03-16	63.67	64.51	62.91	64.25	1591740
2016-03-17	64.15	64.64	64.07	64.37	1637363
2016-03-18	64.37	64.81	64.03	64.34	5186960
2016-03-21	64.30	64.65	63.79	64.31	1495479
2016-03-22	64.27	64.50	63.21	63.30	2221640
2016-03-23	63.39	63.82	62.96	63.43	2699175
2016-03-24	63.15	63.62	62.93	63.17	1745487
2016-03-28	63.17	63.88	63.17	63.38	1194788
2016-03-29	63.43	64.46	63.39	64.17	1621678
2016-03-30	64.31	64.53	63.42	64.16	1323960
2016-03-31	64.05	64.37	63.63	63.79	1202250
2016-04-01	63.40	65.22	63.40	65.16	1971058
2016-04-04	65.15	65.47	64.09	65.47	2020449
2016-04-05	65.41	65.48	64.19	64.40	2785166
2016-04-06	64.46	64.61	64.12	64.29	1940837
2016-04-07	64.00	64.30	63.41	63.86	2127418
2016-04-08	63.92	64.21	63.55	64.21	1703598
2016-04-11	64.46	64.66	63.75	63.89	1033101
2016-04-12	63.99	64.23	63.59	63.98	1070217
2016-04-13	64.00	64.06	62.48	62.81	2132069
2016-04-14	62.55	62.88	61.68	61.76	2396230
2016-04-15	61.85	62.31	61.63	62.02	2382212
2016-04-18	62.01	62.56	61.58	62.34	1589053
2016-04-19	62.48	62.55	61.70	61.82	1603332
2016-04-20	61.91	62.00	61.30	61.40	1612771
2016-04-21	61.26	61.28	59.75	59.83	2386179
2016-04-22	59.81	60.71	59.74	60.64	1581069
2016-04-25	60.39	61.34	60.11	61.04	1218763
2016-04-26	61.00	61.34	60.72	60.99	1126760
2016-04-27	61.14	61.86	61.01	61.64	1230628
2016-04-28	61.20	61.92	61.14	61.49	885183
2016-04-29	61.18	61.85	61.06	61.71	1205960
2016-05-02	61.70	62.83	61.65	62.65	1353853
2016-05-03	62.25	62.68	61.85	62.12	1478145
2016-05-04	61.81	62.68	61.60	62.37	1715514
2016-05-05	62.41	63.28	62.36	63.06	1233512
2016-05-06	63.07	63.92	62.81	63.92	1476116
2016-05-09	64.02	65.09	63.91	64.94	1989613
2016-05-10	65.30	65.57	64.95	65.43	1716738
2016-05-11	65.19	65.70	65.10	65.46	1662452
2016-05-12	65.67	66.75	65.47	66.50	1441861
2016-05-13	66.40	66.56	65.70	66.10	1419128
2016-05-16	66.00	66.13	65.66	65.88	2031866
2016-05-17	65.56	65.99	63.73	63.81	2565569
2016-05-18	63.47	63.97	62.28	63.47	2666523
2016-05-19	63.30	64.13	62.92	63.98	2970376
2016-05-20	61.15	62.20	59.51	59.90	8574909
2016-05-23	60.00	60.73	59.76	59.90	3898396
2016-05-24	60.16	60.96	59.98	60.91	3626456
2016-05-25	60.90	61.00	60.31	60.65	2381861
2016-05-26	60.81	61.58	60.65	61.26	1693195
2016-05-27	61.33	61.65	60.87	61.19	1477694
2016-05-31	61.29	61.44	60.22	60.57	4150317
2016-06-01	60.64	61.30	60.58	61.06	2693680
2016-06-02	61.06	61.07	60.26	60.73	1623745
2016-06-03	60.79	61.86	60.68	61.69	1931595
2016-06-06	61.58	61.85	61.08	61.42	1536022
2016-06-07	61.66	62.05	61.47	61.70	1432701
2016-06-08	61.52	61.74	61.23	61.70	1240816
2016-06-09	61.69	62.54	61.46	62.51	1700669
2016-06-10	62.39	63.08	62.32	62.70	1579830
2016-06-13	62.66	63.04	61.85	62.12	1655889
2016-06-14	62.22	62.53	61.75	62.42	1310549
2016-06-15	62.39	62.49	61.64	61.81	1396370
2016-06-16	61.89	62.78	61.64	62.75	1438137
2016-06-17	62.75	62.75	61.87	62.44	2064263
2016-06-20	62.63	63.15	62.39	62.41	1459437
2016-06-21	62.65	63.21	62.49	62.85	1161857
2016-06-22	63.08	63.08	62.23	62.59	1396017
2016-06-23	62.68	62.92	62.27	62.64	1176999
2016-06-24	61.45	63.49	61.05	62.40	3845398
2016-06-27	62.34	63.81	61.88	63.57	2481887
2016-06-28	63.65	63.70	62.09	62.75	1733346
2016-06-29	63.18	63.71	62.03	62.82	2585914
2016-06-30	62.96	66.54	62.85	66.53	4305720
2016-07-01	66.64	66.64	65.96	66.06	1993781
2016-07-05	66.07	67.61	65.99	67.19	2619969
2016-07-06	67.04	67.89	67.04	67.24	3042115
2016-07-07	67.78	67.78	66.66	66.83	1827205
2016-07-08	66.70	67.12	66.01	67.10	1489459
2016-07-11	67.05	67.05	66.32	66.71	1343927
2016-07-12	66.65	66.81	66.20	66.47	1872691
2016-07-13	66.39	66.88	66.07	66.72	1185025
2016-07-14	66.59	67.00	66.38	66.53	1122321
2016-07-15	66.64	66.91	66.33	66.62	1410865
2016-07-18	66.83	66.99	66.29	66.57	885370
2016-07-19	66.68	66.68	66.21	66.63	1077091
2016-07-20	66.69	66.74	63.60	64.58	3830732
2016-07-21	64.26	64.49	63.00	63.34	3467978
2016-07-22	63.33	63.64	62.99	63.38	1449966
2016-07-25	63.38	63.77	63.30	63.74	1494194
2016-07-26	63.68	64.04	62.54	62.61	1582302
2016-07-27	62.68	62.70	61.22	61.44	1990312
2016-07-28	61.41	61.68	61.04	61.59	1269327
2016-07-29	61.36	62.44	61.35	62.27	1364958
2016-08-01	62.16	62.30	61.98	62.05	1872680
2016-08-02	62.09	62.22	61.20	61.31	1732632
2016-08-03	61.41	61.49	60.52	60.87	1970227
2016-08-04	60.90	61.41	60.66	61.12	2077053
2016-08-05	61.32	61.56	61.12	61.32	1480002
2016-08-08	61.18	61.49	60.83	61.35	1019357
2016-08-09	61.30	61.54	61.04	61.34	1169651
2016-08-10	61.34	61.64	61.26	61.31	1281217
2016-08-11	61.55	61.55	60.97	61.09	1353977
2016-08-12	61.15	61.41	60.76	60.96	1082300
2016-08-15	60.90	61.03	60.45	60.61	1173296
2016-08-16	60.33	60.64	59.89	60.13	1273325
2016-08-17	60.07	60.50	59.88	60.43	1469571
2016-08-18	60.42	61.12	60.42	60.82	1442428
2016-08-19	60.70	61.05	60.44	61.03	1336149
2016-08-22	61.09	61.34	60.89	61.31	870491
2016-08-23	61.22	61.49	60.44	60.45	1405859
2016-08-24	60.52	60.89	59.93	60.73	1497110
2016-08-25	60.64	61.43	60.47	61.13	1401663
2016-08-26	60.98	61.38	60.34	60.48	1212523
2016-08-29	60.59	61.20	60.57	61.12	1110405
2016-08-30	61.01	61.06	60.35	60.73	1419067
2016-08-31	60.80	60.90	60.36	60.72	2213598
2016-09-01	57.67	58.45	56.67	56.91	7931620
2016-09-02	56.70	58.07	56.70	57.73	3420935
2016-09-06	57.68	58.00	57.55	57.70	2145733
2016-09-07	57.69	57.89	56.90	57.11	1966002
2016-09-08	56.90	57.07	56.08	56.16	2189409
2016-09-09	55.72	55.76	54.11	54.95	4382944
2016-09-12	54.54	56.05	54.54	55.99	2440195
2016-09-13	55.80	56.24	55.37	55.44	2110654
2016-09-14	55.47	55.79	55.33	55.49	1784832
2016-09-15	55.31	55.81	55.24	55.78	1481523
2016-09-16	55.58	55.60	55.06	55.38	3821813
2016-09-19	54.99	55.42	54.70	55.31	1701956
2016-09-20	55.46	55.73	55.02	55.02	1386969
2016-09-21	54.96	55.83	54.74	55.70	1847961
2016-09-22	55.86	56.17	55.15	55.39	1598403
2016-09-23	55.21	55.46	54.89	54.89	2563277
2016-09-26	54.74	54.77	54.37	54.58	1707790
2016-09-27	54.90	55.00	54.46	54.61	1464513
2016-09-28	54.60	55.01	54.51	54.93	1547491
2016-09-29	54.93	55.18	54.37	54.38	1181135
2016-09-30	54.68	54.90	54.40	54.70	2026879
2016-10-03	54.39	54.76	54.09	54.59	2280872
2016-10-04	54.53	54.65	53.60	53.65	2648555
2016-10-05	53.65	53.91	53.29	53.74	3162969
2016-10-06	53.74	54.19	53.59	53.55	2149179
2016-10-07	53.58	53.88	53.24	53.87	1987718
2016-10-10	54.00	54.44	53.73	54.15	1871959
2016-10-11	54.01	54.06	53.58	53.85	1688607
2016-10-12	53.91	54.45	53.78	54.35	1241236
2016-10-13	54.13	55.00	54.02	54.86	2101352
2016-10-14	54.86	55.01	54.33	54.33	2073314
2016-10-17	54.28	54.38	53.51	53.68	2018034
2016-10-18	54.10	55.20	53.96	54.41	2846307
2016-10-19	54.51	54.51	53.21	53.53	2585567
2016-10-20	53.48	53.89	52.95	53.19	2223486
2016-10-21	53.08	53.47	52.74	53.31	1101949
2016-10-24	53.40	53.84	53.00	53.13	1050250
2016-10-25	53.14	53.53	53.07	53.44	1887987
2016-10-26	53.53	53.85	53.29	53.66	925450
2016-10-27	53.64	53.75	52.95	53.00	1407816
2016-10-28	53.06	54.58	53.06	54.21	1700353
2016-10-31	54.22	54.43	54.04	54.34	1641583
2016-11-01	54.40	54.53	53.23	53.41	1990845
2016-11-02	53.48	53.65	52.84	52.90	1407353
2016-11-03	52.96	53.10	52.64	52.73	1479601
2016-11-04	52.75	52.99	52.59	52.61	1297335
2016-11-07	52.94	53.87	52.77	53.85	1439389
2016-11-08	53.85	56.05	53.83	55.61	3413082
2016-11-09	54.42	55.20	52.93	54.96	3349692
2016-11-10	54.64	54.77	53.12	53.31	4236937
2016-11-11	53.28	53.71	52.73	53.50	3254559
2016-11-14	53.26	54.51	52.97	54.48	2761807
2016-11-15	54.66	55.21	54.66	54.94	2536234
2016-11-16	54.98	55.11	54.28	54.45	1485726
2016-11-17	54.07	54.45	53.99	54.22	1544195
2016-11-18	54.09	54.35	53.62	54.23	3388548
2016-11-21	54.02	55.37	53.84	55.04	2810452
2016-11-22	57.16	57.84	56.25	57.02	4060637
2016-11-23	56.84	57.65	56.60	56.82	2796291
2016-11-25	57.00	57.77	56.96	57.52	1217654
2016-11-28	57.25	57.85	57.10	57.37	2552700
2016-11-29	57.36	57.80	57.25	57.65	2456451
2016-11-30	57.22	57.75	56.82	56.89	2372890
2016-12-01	56.62	57.20	56.08	57.15	2439007
2016-12-02	57.39	58.20	57.16	57.63	3420496
2016-12-05	57.65	57.71	57.09	57.54	2578076
2016-12-06	57.69	57.95	57.43	57.63	1394210
2016-12-07	57.54	58.69	57.54	58.67	2312934
2016-12-08	58.27	58.50	57.85	58.28	1525358
2016-12-09	58.24	59.30	58.09	59.11	2790771
2016-12-12	59.06	59.61	58.79	59.36	1525394
2016-12-13	59.45	60.05	59.39	59.99	1571842
2016-12-14	59.55	60.42	58.87	59.10	2040392
2016-12-15	58.82	59.81	58.69	59.46	2161169
2016-12-16	59.85	60.31	59.28	59.53	2296411
2016-12-19	59.84	60.05	59.52	59.82	1079722
2016-12-20	59.31	60.25	59.31	60.13	1612352
2016-12-21	59.65	60.71	59.58	60.21	1138971
2016-12-22	60.21	60.50	59.89	60.21	969454
2016-12-23	60.21	60.32	59.89	60.28	690026
2016-12-27	60.25	60.73	60.22	60.49	884622
2016-12-28	60.51	60.84	60.30	60.53	860049
2016-12-29	60.56	61.02	60.48	60.95	940311
2016-12-30	60.93	61.09	60.33	60.47	1204481
2017-01-03	60.60	60.95	60.28	60.64	1185432
2017-01-04	60.80	61.45	60.67	61.06	1257452
2017-01-05	61.02	61.19	60.57	60.93	1488464
2017-01-06	60.81	61.09	60.57	60.70	888468
2017-01-09	60.30	60.34	59.54	59.75	1253379
2017-01-10	60.05	60.17	59.73	60.01	1561521
2017-01-11	59.87	60.49	59.43	60.15	2323322
2017-01-12	60.35	62.16	60.26	61.57	2478300
2017-01-13	61.42	61.81	61.05	61.72	1197133
2017-01-17	62.06	62.42	61.69	62.09	1899333
2017-01-18	62.05	62.39	61.90	62.29	1098944
2017-01-19	62.11	62.31	61.89	62.24	964698
2017-01-20	62.49	63.26	62.33	62.84	1212496
2017-01-23	62.81	63.28	62.62	63.12	1452249
2017-01-24	63.07	63.46	62.80	63.30	1330982
2017-01-25	63.29	63.50	62.72	63.10	1126167
2017-01-26	63.03	63.16	62.30	62.62	1283103
2017-01-27	62.90	62.98	62.34	62.58	1082483
2017-01-30	62.61	63.00	62.21	62.38	1547253
2017-01-31	62.44	62.90	61.91	62.23	2401077
2017-02-01	62.11	62.78	62.11	62.49	1768419
2017-02-02	62.79	63.54	62.71	63.16	1028111
2017-02-03	63.49	64.04	63.09	63.28	1390011
2017-02-06	63.29	63.49	62.33	62.60	1382871
2017-02-07	62.89	63.47	62.72	63.23	1150766
2017-02-08	63.17	63.76	63.08	63.40	1209629
2017-02-09	63.61	64.23	63.60	63.84	1429878
2017-02-10	63.70	63.79	63.12	63.27	1283138
2017-02-13	63.24	63.53	63.02	63.43	1337261
2017-02-14	63.25	63.44	62.92	63.03	1364419
2017-02-15	63.04	63.62	62.61	63.45	1888573
2017-02-16	63.22	63.87	61.86	62.55	3361300
2017-02-17	59.00	60.49	57.55	58.48	6122699
2017-02-21	58.48	59.05	58.12	58.95	4824665
2017-02-22	58.75	59.61	58.64	59.17	2504688
2017-02-23	59.35	59.57	58.95	59.06	1660246
2017-02-24	59.24	59.69	59.00	59.11	1571781
2017-02-27	59.10	59.25	58.82	58.97	1095982
2017-02-28	58.98	59.48	58.88	59.35	2239331
2017-03-01	59.53	59.89	59.16	59.49	1484961
2017-03-02	59.41	59.91	59.32	59.83	1869609
2017-03-03	59.94	59.94	59.41	59.54	1472145
2017-03-06	59.24	59.58	59.03	59.29	1206222
2017-03-07	59.25	59.56	59.06	59.09	1430155
2017-03-08	58.85	58.90	58.01	58.66	2061808
2017-03-09	58.65	59.16	58.60	59.03	969604
2017-03-10	59.36	59.44	58.98	59.19	1228879
2017-03-13	59.16	59.25	58.61	59.05	2644381
2017-03-14	59.07	59.21	58.78	58.95	1132964
2017-03-15	59.04	59.61	58.95	59.36	1284190
2017-03-16	59.20	59.27	58.57	58.83	1475367
2017-03-17	59.08	59.33	58.84	59.20	1714671
2017-03-20	59.22	59.34	59.00	59.00	1246063
2017-03-21	58.03	58.74	57.04	57.09	3438890
2017-03-22	57.23	57.59	56.54	56.91	1701881
2017-03-23	57.41	58.00	57.25	57.60	1797698
2017-03-24	57.58	57.73	57.30	57.44	1420257
2017-03-27	57.45	57.87	57.33	57.49	999016
2017-03-28	57.36	57.83	57.24	57.62	1001663
2017-03-29	57.61	57.77	57.25	57.57	1006118
2017-03-30	57.56	57.63	57.05	57.11	785440
2017-03-31	57.15	57.89	56.97	57.24	1911250
2017-04-03	57.27	57.55	56.70	56.89	2104693
2017-04-04	56.72	56.97	56.42	56.78	1299500
2017-04-05	56.77	57.37	56.59	56.77	1724723
2017-04-06	56.65	56.75	56.38	56.59	1088159
2017-04-07	56.76	56.94	56.40	56.41	2004349
2017-04-10	56.11	56.71	56.05	56.50	1535840
2017-04-11	56.42	56.64	56.21	56.64	1276226
2017-04-12	56.56	57.15	56.36	57.03	2011000
2017-04-13	56.94	57.13	56.14	56.14	1213482
2017-04-17	56.27	56.64	56.18	56.59	1950145
2017-04-18	56.56	57.44	56.56	57.19	1157675
2017-04-19	57.16	57.41	56.92	57.28	1079783
2017-04-20	57.22	57.62	56.61	57.50	1418593
2017-04-21	57.30	57.66	57.27	57.35	1159196
2017-04-24	57.75	58.20	57.54	57.98	1281623
2017-04-25	57.97	58.04	57.54	57.59	1412564
2017-04-26	57.57	57.63	57.07	57.40	1042588
2017-04-27	57.52	57.57	57.01	57.11	723303
2017-04-28	57.00	57.72	56.85	57.54	1523776
2017-05-01	57.63	57.63	56.86	56.86	747021
2017-05-02	57.03	57.15	56.69	56.91	1165353
2017-05-03	57.09	57.09	56.48	56.81	1383832
2017-05-04	56.88	58.00	56.78	57.24	1541544
2017-05-05	57.45	57.54	57.09	57.40	680081
2017-05-08	57.45	58.23	57.41	57.85	1611302
2017-05-09	57.70	57.86	57.06	57.17	1199325
2017-05-10	57.26	57.54	57.05	57.50	1106354
2017-05-11	57.34	57.66	57.00	57.64	931907
2017-05-12	57.55	57.71	57.03	57.22	1312212
2017-05-15	57.19	57.54	57.12	57.49	1498951
2017-05-16	57.55	57.86	57.07	57.11	1426151
2017-05-17	56.88	57.52	56.68	57.41	1680050
2017-05-18	57.28	57.50	56.77	56.94	2581767
2017-05-19	54.71	56.10	54.10	55.78	3140768
2017-05-22	55.78	57.91	55.73	57.49	3207929
2017-05-23	57.58	58.35	57.25	58.12	2860315
2017-05-24	58.16	58.43	57.93	58.38	2215413
2017-05-25	58.45	58.86	57.65	58.83	1858792
2017-05-26	58.92	59.14	58.61	58.96	1509248
2017-05-30	58.66	58.78	57.64	57.88	1510263
2017-05-31	57.95	57.95	57.30	57.65	3337245
2017-06-01	57.75	57.96	57.57	57.96	1820597
2017-06-02	58.16	58.33	57.64	57.73	2041155
2017-06-05	57.53	57.80	57.18	57.48	1975792
2017-06-06	57.45	57.66	57.31	57.57	1917930
2017-06-07	57.45	57.74	57.32	57.35	1388519
2017-06-08	57.40	57.48	56.60	56.66	1236787
2017-06-09	56.71	56.79	56.40	56.54	1302962
2017-06-12	56.49	57.10	56.39	56.89	1305098
2017-06-13	56.91	57.05	56.38	56.97	734166
2017-06-14	57.26	57.47	56.86	56.99	1107747
2017-06-15	56.90	57.06	56.59	56.96	1008527
2017-06-16	56.68	56.68	54.90	55.05	2618182
2017-06-19	55.32	55.32	54.49	54.82	2248909
2017-06-20	54.80	55.06	54.47	54.67	1739183
2017-06-21	54.75	54.79	53.95	54.10	1659216
2017-06-22	54.32	54.52	53.90	53.95	1661873
2017-06-23	53.98	54.16	53.52	53.58	2576769
2017-06-26	53.77	54.14	53.59	53.79	951951
2017-06-27	53.50	53.72	52.74	52.88	1684226
2017-06-28	53.25	53.49	52.69	52.89	1365677
2017-06-29	52.78	53.32	51.64	51.99	2844475
2017-06-30	52.10	52.65	52.01	52.15	1787888
2017-07-03	52.30	52.65	52.16	52.19	1066221
2017-07-05	52.13	52.49	51.85	52.00	2127699
2017-07-06	51.80	52.24	51.62	51.68	2150851
2017-07-07	51.79	52.09	51.55	51.58	1475597
2017-07-10	51.69	51.77	50.94	50.61	1906664
2017-07-11	50.98	51.28	50.62	51.11	2252273
2017-07-12	51.38	51.87	51.26	51.39	1705019
2017-07-13	51.39	51.69	51.22	51.35	1161227
2017-07-14	51.53	51.79	51.48	51.73	1236336
2017-07-17	51.76	51.90	51.67	51.79	1162106
2017-07-18	51.69	51.85	50.97	50.99	2067302
2017-07-19	51.30	52.79	51.23	52.57	2677355
2017-07-20	52.36	52.39	51.59	51.92	1613747
2017-07-21	51.81	52.02	51.58	52.00	1078292
2017-07-24	52.01	52.19	51.66	52.01	1125880
2017-07-25	52.16	52.64	52.04	52.53	1474327
2017-07-26	52.62	52.73	52.37	52.61	1222224
2017-07-27	52.57	53.07	52.48	53.07	987433
2017-07-28	53.00	53.07	52.69	52.85	854883
2017-07-31	52.71	52.90	52.40	52.83	1049567
2017-08-01	52.71	52.82	52.22	52.52	1630316
2017-08-02	52.50	52.96	52.07	52.71	1498271
2017-08-03	52.75	53.27	52.62	53.01	1468098
2017-08-04	52.99	53.40	52.99	53.18	1324317
2017-08-07	53.08	53.45	52.99	53.24	1323008
2017-08-08	53.03	53.37	52.81	53.25	1411141
2017-08-09	53.23	53.60	53.08	53.21	1667464
2017-08-10	53.05	53.41	52.88	53.25	1290232
2017-08-11	53.22	53.85	53.16	53.61	1480518
2017-08-14	53.83	54.14	53.63	53.85	850172
2017-08-15	53.86	53.97	53.61	53.73	608146
2017-08-16	53.73	54.01	53.73	53.99	626835
2017-08-17	53.76	54.27	53.65	53.96	856035
2017-08-18	53.87	53.95	53.38	53.69	1523034
2017-08-21	53.84	54.07	53.63	53.82	1247510
2017-08-22	53.79	54.05	53.56	54.00	1228769
2017-08-23	53.94	54.37	53.80	54.19	1984017
2017-08-24	53.95	53.96	52.31	52.48	2586962
2017-08-25	52.67	52.71	51.40	51.40	3719945
2017-08-28	51.52	51.59	50.33	50.74	3410673
2017-08-29	50.81	51.13	50.69	50.81	2419918
2017-08-30	50.74	51.00	50.18	50.25	4388555
2017-08-31	46.99	48.38	46.20	46.20	8726938
2017-09-01	46.43	46.54	45.30	45.40	5639465
2017-09-05	45.35	46.68	45.31	46.67	4799312
2017-09-06	46.74	47.55	46.46	47.53	3741812
2017-09-07	47.57	47.93	46.99	47.39	3733304
2017-09-08	47.33	48.28	47.12	47.92	2871376
2017-09-11	47.94	48.39	47.71	47.73	2184343
2017-09-12	47.76	48.12	47.30	47.38	2571356
2017-09-13	47.38	47.92	47.26	47.69	1540084
2017-09-14	47.70	47.88	47.53	47.75	1454268
2017-09-15	47.76	48.74	47.76	48.73	3905234
2017-09-18	48.62	48.73	48.01	48.07	2311919
2017-09-19	48.06	48.18	47.32	47.32	2552537
2017-09-20	46.25	46.84	45.28	46.51	4954345
2017-09-21	46.80	46.80	45.44	45.66	3886679
2017-09-22	45.86	46.00	45.00	45.13	3461230
2017-09-25	45.16	46.81	45.14	46.58	2959698
2017-09-26	46.64	46.95	46.30	46.67	1783332
2017-09-27	46.65	47.07	46.23	47.05	2346911
2017-09-28	46.98	47.30	46.67	47.05	1916630
2017-09-29	47.16	47.59	46.78	46.82	2143963
2017-10-02	46.80	47.15	46.52	46.86	2102692
2017-10-03	46.79	46.86	46.06	46.19	2145940
2017-10-04	46.14	47.04	45.95	46.56	1960114
2017-10-05	46.66	46.88	46.50	46.59	1692849
2017-10-06	46.61	46.73	46.25	46.48	1526101
2017-10-09	46.53	46.53	45.37	45.51	39015807
2017-10-10	45.67	46.34	45.47	46.24	2623860
2017-10-11	46.30	46.51	45.44	45.39	2107051
2017-10-12	45.28	46.13	45.28	45.99	1905414
2017-10-13	46.24	46.41	45.86	46.18	1882804
2017-10-16	46.17	46.84	45.93	46.65	1996962
2017-10-17	46.63	46.74	45.90	46.14	2170445
2017-10-18	46.09	46.25	45.59	45.64	2162924
2017-10-19	45.62	46.03	45.32	45.37	2151149
2017-10-20	45.50	46.21	45.21	45.97	2164821
2017-10-23	46.09	46.50	45.81	46.45	2208029
2017-10-24	46.47	46.53	46.00	46.13	2108136
2017-10-25	46.00	46.35	45.19	46.21	2801292
2017-10-26	46.25	47.59	46.09	47.52	3831235
2017-10-27	47.66	48.25	47.25	48.13	4279499
2017-10-30	47.92	48.10	46.22	46.36	5008139
2017-10-31	46.81	48.00	46.81	47.37	3252373
2017-11-01	47.57	47.79	46.93	47.53	1701591
2017-11-02	47.50	47.53	46.33	46.85	1560772
2017-11-03	46.61	47.08	46.44	46.48	1086500
2017-11-06	46.48	46.51	45.07	45.43	2398713
2017-11-07	45.53	46.30	45.35	46.23	1636542
2017-11-08	46.27	47.27	46.21	47.16	1744552
2017-11-09	46.64	47.04	45.58	45.64	3015241
2017-11-10	45.67	47.50	45.67	47.42	2385081
2017-11-13	47.39	47.84	47.08	47.27	1649843
2017-11-14	47.23	48.18	47.15	47.81	1712475
2017-11-15	47.72	47.89	46.38	46.42	2832731
2017-11-16	46.63	48.44	46.42	48.32	2345562
2017-11-17	48.13	49.76	48.13	49.72	4103638
2017-11-20	49.54	50.48	49.45	49.93	6011999
2017-11-21	46.20	47.21	45.14	45.84	12508637
2017-11-22	45.63	46.80	45.34	46.77	3963223
2017-11-24	46.71	46.83	45.91	46.04	1214109
2017-11-27	46.04	46.88	46.04	46.78	1961959
2017-11-28	46.70	46.95	45.78	46.94	2121126
2017-11-29	46.93	49.28	46.74	48.99	2794701
2017-11-30	49.14	49.65	47.97	49.30	3855006
2017-12-01	49.31	49.69	48.56	49.22	2982444
2017-12-04	49.35	50.36	49.22	50.32	3456720
2017-12-05	50.45	51.07	49.37	49.83	2561188
2017-12-06	49.72	50.27	49.48	50.19	2252647
2017-12-07	50.18	50.27	49.16	49.28	2626790
2017-12-08	49.35	49.43	48.63	48.95	1648376
2017-12-11	48.94	48.95	48.14	48.55	1908526
2017-12-12	48.65	50.02	48.42	49.76	4199748
2017-12-13	49.60	49.69	48.64	49.19	2855459
2017-12-14	49.02	49.29	48.53	48.56	3118263
2017-12-15	48.96	49.74	48.69	49.59	3855792
2017-12-18	48.75	50.66	48.67	49.66	5404717
2017-12-19	50.06	50.20	48.57	48.78	4148730
2017-12-20	49.00	49.10	47.91	48.33	4014270
2017-12-21	48.50	48.90	47.96	48.67	2350346
2017-12-22	48.83	49.00	48.52	48.77	1531410
2017-12-26	48.80	49.22	48.19	48.29	2364601
2017-12-27	48.48	48.87	48.48	48.58	1074292
2017-12-28	48.55	48.62	48.08	48.46	1231036
2017-12-29	48.48	48.90	48.10	48.11	1127472
2018-01-02	48.20	48.42	47.21	47.39	2204873
2018-01-03	47.43	47.53	46.70	46.72	2625110
2018-01-04	46.87	47.29	46.73	47.11	2546848
2018-01-05	47.25	47.53	46.91	47.29	1551707
2018-01-08	47.29	47.67	47.21	47.28	1589136
2018-01-09	47.26	47.53	47.18	47.30	2443483
2018-01-10	46.76	46.98	45.58	45.82	2997412
2018-01-11	45.93	46.13	45.65	45.75	1562212
2018-01-12	45.78	45.98	45.26	45.51	2164729
2018-01-16	46.88	47.09	46.23	46.44	3478868
2018-01-17	46.87	47.61	46.72	46.96	2024176
2018-01-18	46.82	46.83	46.21	46.25	1563487
2018-01-19	46.42	47.39	46.25	47.39	2479961
2018-01-22	47.47	47.96	47.45	47.65	3436211
2018-01-23	47.56	47.75	47.19	47.57	1478482
2018-01-24	47.79	47.81	46.95	47.10	4316291
2018-01-25	47.28	47.60	46.98	47.46	1516531
2018-01-26	47.66	47.82	47.02	47.34	1435029
2018-01-29	47.20	47.43	46.92	46.95	1430369
2018-01-30	46.84	47.20	46.25	46.40	2431321
2018-01-31	46.47	46.91	46.13	46.55	1798402
2018-02-01	46.46	47.13	46.12	46.78	1868272
2018-02-02	46.47	46.47	44.45	44.60	3419266
2018-02-05	44.36	45.26	44.20	44.22	3458438
2018-02-06	43.60	45.35	43.50	45.14	3910899
2018-02-07	45.00	45.80	44.78	44.80	1605078
2018-02-08	44.98	45.72	44.78	44.83	2814331
2018-02-09	45.26	46.08	44.90	45.73	3058131
2018-02-12	46.03	46.70	45.90	46.31	3183051
2018-02-13	46.11	46.87	45.91	46.65	2428541
2018-02-14	46.29	47.52	46.25	46.96	3992747
2018-02-15	47.00	48.10	46.12	47.70	3968261
2018-02-16	45.88	46.68	45.47	46.17	7061220
2018-02-20	46.19	46.51	45.75	46.08	3437787
2018-02-21	46.11	46.40	42.82	42.90	7577466
2018-02-22	43.09	44.44	43.09	43.96	4376984
2018-02-23	44.13	44.31	43.52	44.12	2462913
2018-02-26	44.17	44.74	43.96	44.37	2105536
2018-02-27	44.42	44.82	43.94	43.94	2832012
2018-02-28	44.07	44.15	43.05	43.05	4537023
2018-03-01	42.55	43.21	41.99	42.28	5207964
2018-03-02	42.07	43.02	41.90	42.02	5138510
2018-03-05	41.81	43.63	41.78	43.52	5365029
2018-03-06	43.45	43.94	43.27	43.90	3303460
2018-03-07	43.32	43.58	42.51	43.08	3011504
2018-03-08	43.29	43.66	43.13	43.14	2163672
2018-03-09	43.35	43.61	43.14	43.61	1780264
2018-03-12	43.74	44.16	43.59	43.59	2060829
2018-03-13	43.75	44.05	43.35	43.94	1912480
2018-03-14	44.35	44.64	44.00	44.20	4488285
2018-03-15	44.09	44.45	43.12	43.31	3094406
2018-03-16	43.36	44.20	43.34	43.58	5682867
2018-03-19	43.60	44.47	43.41	43.60	3307888
2018-03-20	43.72	43.82	42.78	43.12	2603965
2018-03-21	42.31	42.33	40.99	42.17	4268646
2018-03-22	42.06	43.07	41.80	42.10	2950811
2018-03-23	42.29	43.20	42.18	42.27	2830566
2018-03-26	42.56	42.60	41.94	42.47	2513205
2018-03-27	42.48	43.11	42.34	42.69	2626687
2018-03-28	42.76	43.85	42.75	43.41	2748517
2018-03-29	43.71	44.09	43.27	43.31	2929595
2018-04-02	43.31	43.33	42.14	42.25	1992083
2018-04-03	42.30	42.55	41.54	42.28	2497061
2018-04-04	42.11	43.66	42.08	43.23	2377645
2018-04-05	43.36	43.80	42.92	43.48	2154233
2018-04-06	43.53	44.21	43.28	43.73	3012213
2018-04-09	43.72	43.82	42.75	42.91	2826599
2018-04-10	42.99	43.20	42.53	42.59	1836838
2018-04-11	42.61	43.13	42.04	42.84	1315828
2018-04-12	42.95	43.05	42.47	42.67	1810968
2018-04-13	42.58	42.61	41.43	42.45	2845540
2018-04-16	42.48	43.30	42.10	42.81	1723530
2018-04-17	42.92	43.11	42.50	42.53	2086886
2018-04-18	42.61	42.62	41.78	41.84	3064594
2018-04-19	41.66	41.73	40.98	41.27	3350156
2018-04-20	41.26	41.64	39.79	40.36	3162342
2018-04-23	40.50	40.99	40.35	40.84	2321811
2018-04-24	41.02	41.28	40.64	41.08	2442182
2018-04-25	41.01	41.96	40.89	41.51	1955899
2018-04-26	41.68	41.82	41.15	41.73	1540434
2018-04-27	41.79	42.27	41.75	42.08	2085475
2018-04-30	42.18	42.28	40.68	40.78	2834578
2018-05-01	40.64	40.95	40.40	40.95	1957078
2018-05-02	40.93	40.97	39.88	39.95	2770023
2018-05-03	40.16	40.52	39.79	40.40	2700779
2018-05-04	40.32	41.27	40.16	41.02	1519707
2018-05-07	41.09	41.24	40.58	41.03	1740095
2018-05-08	40.94	41.32	40.81	41.30	2092775
2018-05-09	41.38	41.61	40.73	41.36	2922583
2018-05-10	41.40	41.70	40.87	41.19	2120996
2018-05-11	41.33	41.80	40.61	40.68	4512411
2018-05-14	40.63	40.78	39.86	40.04	3499778
2018-05-15	39.75	40.05	39.06	39.44	4745169
2018-05-16	39.50	39.98	39.09	39.48	3341326
2018-05-17	39.44	39.66	38.87	39.22	4619848
2018-05-18	34.93	35.39	34.09	34.37	30688221
2018-05-21	33.77	34.68	33.28	33.58	14112297
2018-05-22	33.65	34.83	33.65	34.37	9530034
2018-05-23	34.39	34.65	34.00	34.26	4696352
2018-05-24	34.15	34.79	34.15	34.34	5319160
2018-05-25	34.40	35.20	34.22	34.60	4960032
2018-05-29	34.46	34.67	33.70	34.25	5434056
2018-05-30	34.28	34.83	33.89	34.53	6587034
2018-05-31	34.50	34.50	33.32	33.64	6217832
2018-06-01	33.69	33.84	33.23	33.28	3501986
2018-06-04	33.32	33.49	33.02	33.36	4255870
2018-06-05	33.38	33.46	32.84	33.33	3548720
2018-06-06	33.39	33.41	32.73	33.19	5490569
2018-06-07	32.70	34.11	32.63	33.49	6302946
2018-06-08	33.59	34.18	33.58	34.05	4487249
2018-06-11	34.18	35.07	34.16	34.83	5913304
2018-06-12	34.82	35.26	34.25	35.13	6457015
2018-06-13	35.09	35.61	34.84	35.50	8137766
2018-06-14	35.60	36.64	35.43	36.51	10943308
2018-06-15	36.40	37.26	36.35	37.10	10084172
2018-06-18	36.87	37.27	36.24	36.67	8349701
2018-06-19	36.64	37.18	36.50	37.03	6529062
2018-06-20	37.04	37.22	36.51	37.20	4989823
2018-06-21	37.12	37.86	37.00	37.46	5634437
2018-06-22	37.52	38.64	37.46	38.60	6225460
2018-06-25	40.56	42.88	40.50	42.23	28604790
2018-06-26	41.60	42.30	41.20	41.31	9350158
2018-06-27	41.23	41.25	39.83	39.89	7389642
2018-06-28	40.12	41.07	40.12	40.75	4803067
2018-06-29	40.90	40.90	40.27	40.54	5060965
2018-07-02	40.54	41.00	40.23	40.29	5149828
2018-07-03	41.55	42.13	40.91	41.03	5876685
2018-07-05	41.11	41.52	40.61	41.49	3669943
2018-07-06	41.55	42.18	41.31	41.91	4273605
2018-07-09	41.98	41.99	41.25	41.55	3862428
2018-07-10	41.14	41.56	41.04	41.49	2483823
2018-07-11	41.70	42.54	41.35	42.05	4418952
2018-07-12	42.00	42.24	41.16	41.37	2456016
2018-07-13	41.24	41.45	41.01	41.05	2656914
2018-07-16	41.04	41.07	40.38	40.58	2541244
2018-07-17	40.60	41.43	40.53	41.16	2212626
2018-07-18	40.92	40.93	39.97	40.17	3216795
2018-07-19	40.10	41.08	39.85	40.95	3770396
2018-07-20	40.93	41.05	40.48	40.50	3011771
2018-07-23	40.51	40.98	40.07	40.23	2489011
2018-07-24	40.05	40.46	39.62	40.07	2217648
2018-07-25	40.00	40.32	39.68	40.22	3473890
2018-07-26	40.54	41.36	40.54	40.70	2682202
2018-07-27	40.84	41.41	40.62	40.94	3160453
2018-07-30	40.69	41.07	40.60	40.94	2696441
2018-07-31	41.10	41.35	40.34	40.90	3054235
2018-08-01	41.68	41.99	41.00	41.43	7630457
2018-08-02	41.36	41.87	41.00	41.71	6579471
2018-08-03	42.44	43.98	42.41	42.76	16931818
2018-08-06	42.75	43.26	42.47	42.68	7073443
2018-08-07	42.56	42.70	41.53	41.77	6484590
2018-08-08	41.77	42.39	41.40	41.98	5302920
2018-08-09	41.98	43.08	41.41	42.28	6282932
2018-08-10	41.33	41.85	41.10	41.35	4290187
2018-08-13	41.35	41.55	40.73	41.51	3271106
2018-08-14	41.47	42.07	41.41	41.75	1942835
2018-08-15	41.75	42.43	41.61	42.35	2569884
2018-08-16	42.33	42.81	41.98	42.03	2790832
2018-08-17	41.17	42.24	41.05	42.04	3481428
2018-08-20	42.17	42.55	41.94	42.18	2175452
2018-08-21	42.11	42.34	41.41	41.87	2000484
2018-08-22	41.78	41.78	41.02	41.21	2251955
2018-08-23	40.78	40.91	40.26	40.61	4812716
2018-08-24	40.57	40.93	40.48	40.68	1863765
2018-08-27	40.75	41.02	40.46	40.70	2829258
2018-08-28	39.99	40.30	39.29	39.83	4961713
2018-08-29	40.00	40.20	39.67	39.99	4915167
2018-08-30	38.33	40.14	38.20	39.15	7527002
2018-08-31	39.18	39.81	38.77	39.45	4992955
2018-09-04	39.41	39.89	39.36	39.69	3309919
2018-09-05	39.48	40.45	39.23	39.86	4529553
2018-09-06	39.77	40.22	39.74	40.05	2654913
2018-09-07	40.19	40.45	39.76	40.22	3216330
2018-09-10	40.25	40.93	40.25	40.53	2056925
2018-09-11	40.58	40.76	40.01	40.02	2261677
2018-09-12	40.19	40.38	39.59	40.27	3163924
2018-09-13	40.48	41.21	40.03	41.13	2641764
2018-09-14	41.03	41.33	40.74	41.29	1972288
2018-09-17	41.14	41.19	40.73	40.96	1739690
2018-09-18	40.65	40.65	39.74	40.06	2350748
2018-09-19	40.05	40.27	39.74	40.14	1533026
2018-09-20	40.14	40.54	39.89	40.32	2256725
2018-09-21	40.04	40.46	39.99	40.05	3421833
2018-09-24	39.99	40.52	39.73	39.83	1929136
2018-09-25	39.78	39.98	39.04	39.06	2234788
2018-09-26	39.04	39.43	38.83	38.98	3007740
2018-09-27	38.20	38.43	36.68	36.86	6408624
2018-09-28	36.76	36.76	35.89	36.63	6553611
2018-10-01	36.82	37.22	35.98	36.34	4545121
2018-10-02	36.46	36.88	36.22	36.70	5969781
2018-10-03	36.84	37.18	36.40	36.51	2395441
2018-10-04	36.97	37.25	36.50	37.19	4251038
2018-10-05	37.03	37.38	36.94	37.23	7038242
2018-10-08	37.23	38.59	37.23	38.25	3352401
2018-10-09	38.18	38.32	37.50	37.52	2188576
2018-10-10	37.72	38.50	37.45	37.37	3792307
2018-10-11	37.64	37.75	36.89	37.14	3785069
2018-10-12	37.09	37.26	36.74	37.10	3122682
2018-10-15	36.88	38.17	36.88	37.80	2607926
2018-10-16	37.73	38.72	37.65	38.40	2765501
2018-10-17	37.79	37.80	35.97	36.32	6488447
2018-10-18	36.30	37.34	36.30	36.67	5931654
2018-10-19	36.99	38.17	36.99	37.93	3443413
2018-10-22	37.84	38.32	37.55	37.95	2729963
2018-10-23	37.77	38.22	37.42	38.02	2710484
2018-10-24	37.98	38.85	37.94	38.40	3424348
2018-10-25	38.29	38.38	37.78	37.95	3045634
2018-10-26	37.90	38.08	36.44	36.73	2712944
2018-10-29	36.92	38.19	36.87	37.59	3502374
2018-10-30	37.86	38.31	37.72	38.24	3823208
2018-10-31	37.67	38.06	36.74	37.41	2628605
2018-11-01	37.51	38.20	37.24	37.94	2387802
2018-11-02	37.85	37.85	36.39	36.88	3554761
2018-11-05	36.83	37.82	36.74	37.73	2675254
2018-11-06	37.63	38.45	37.63	38.37	2056152
2018-11-07	38.50	38.55	37.81	38.35	1104716
2018-11-08	38.37	38.47	38.03	38.20	1576822
2018-11-09	38.37	39.39	38.28	38.97	2639468
2018-11-12	38.86	39.79	38.86	39.17	2401995
2018-11-13	39.09	39.71	38.81	39.25	1550774
2018-11-14	39.26	39.60	38.93	39.16	1578121
2018-11-15	38.99	39.14	38.56	39.12	1878482
2018-11-16	39.01	39.25	38.36	38.65	2270653
2018-11-19	38.69	39.75	38.43	38.45	3618146
2018-11-20	39.79	41.58	39.35	40.55	6539344
2018-11-21	40.43	40.55	39.34	39.52	2443668
2018-11-23	39.62	40.69	39.53	40.53	1369502
2018-11-26	40.53	40.53	38.79	39.02	5348392
2018-11-27	39.05	39.53	38.89	39.51	2306885
2018-11-28	39.50	39.70	39.09	39.50	2284949
2018-11-29	39.42	39.85	39.30	39.63	2003482
2018-11-30	39.48	39.52	38.71	39.20	3616271
2018-12-03	39.19	39.23	38.38	38.76	2465917
2018-12-04	38.95	39.52	38.47	38.59	2678157
2018-12-06	38.72	38.80	37.53	38.22	1919062
2018-12-07	38.10	38.10	37.49	37.77	1645055
2018-12-10	37.90	37.90	36.91	37.72	1890712
2018-12-11	37.77	38.95	37.77	38.82	2736280
2018-12-12	38.80	39.37	38.67	38.86	2219141
2018-12-13	38.72	39.58	38.70	39.40	1932042
2018-12-14	39.25	39.51	38.96	39.16	1465472
2018-12-17	39.10	39.59	38.57	38.83	2821440
2018-12-18	38.87	39.38	38.30	38.49	2304978
2018-12-19	38.88	39.43	38.46	38.65	2701668
2018-12-20	38.43	38.58	37.07	37.67	3648293
2018-12-21	37.71	38.23	35.75	35.75	7220587
2018-12-24	35.69	35.76	33.12	33.42	3770956
2018-12-26	33.61	34.31	32.21	34.25	4509424
2018-12-27	34.14	34.14	32.39	33.50	3881096
2018-12-28	33.60	34.18	33.25	33.44	2781079
2018-12-31	33.46	33.55	32.55	32.99	4052545
2019-01-02	32.76	32.88	32.04	32.26	3518905
2019-01-03	32.22	33.08	32.09	32.66	3312901
2019-01-04	32.62	33.11	32.38	32.84	2520400
2019-01-07	32.73	33.90	32.43	33.34	3543605
2019-01-08	33.34	33.75	33.08	33.59	2296906
2019-01-09	33.58	34.49	33.42	34.18	3916678
2019-01-10	33.96	34.59	33.75	34.48	3034433
2019-01-11	34.57	35.13	34.28	35.04	2341214
2019-01-14	34.85	35.29	34.65	35.04	2298213
2019-01-15	34.94	35.60	34.80	35.53	3292936
2019-01-16	35.36	35.76	35.16	35.28	3766224
2019-01-17	35.31	35.95	35.14	35.78	3095647
2019-01-18	35.65	35.81	35.32	35.49	2292278
2019-01-22	35.30	35.41	34.70	35.39	2959682
2019-01-23	35.45	35.60	34.83	35.38	2507388
2019-01-24	34.81	35.17	34.26	34.72	2253037
2019-01-25	34.86	35.15	34.19	34.24	2548621
2019-01-28	34.17	34.70	34.09	34.61	2196678
2019-01-29	34.60	34.80	34.26	34.49	1737308
2019-01-30	34.48	35.11	34.28	34.89	2202335
2019-01-31	34.92	35.47	34.76	35.43	2984555
2019-02-01	35.56	35.56	34.89	35.01	2334854
2019-02-04	35.02	35.29	34.73	35.01	2309975
2019-02-05	35.01	35.30	34.65	34.96	2563546
2019-02-06	35.00	35.16	34.17	34.19	2612721
2019-02-07	33.68	34.38	33.45	34.20	3213037
2019-02-08	34.06	34.40	34.06	34.29	1660544
2019-02-11	34.35	34.65	33.85	34.16	2357023
2019-02-12	34.22	34.87	34.08	34.56	1733016
2019-02-13	34.61	34.81	34.47	34.66	1619085
2019-02-14	34.50	34.66	34.20	34.45	1900677
2019-02-15	34.73	35.11	34.66	34.79	2533880
2019-02-19	34.83	35.32	34.63	35.01	1893173
2019-02-20	34.98	35.50	34.86	35.18	2615553
2019-02-21	35.16	35.56	34.92	35.44	2282631
2019-02-22	33.77	34.03	32.26	32.83	7744731
2019-02-25	32.96	33.09	32.17	32.26	4092987
2019-02-26	32.85	33.35	32.67	32.91	6314297
2019-02-27	34.05	36.50	33.16	36.21	11371386
2019-02-28	36.21	36.43	35.23	36.02	5971940
2019-03-01	36.00	36.50	35.58	36.35	4167632
2019-03-04	36.38	36.50	35.38	36.00	2851227
2019-03-05	36.00	36.20	35.73	36.10	2331035
2019-03-06	36.10	36.24	35.85	36.14	1875266
2019-03-07	36.16	36.29	35.73	35.92	1711637
2019-03-08	35.98	36.05	35.60	36.02	1754016
2019-03-11	35.93	36.09	35.55	35.90	2141843
2019-03-12	35.92	35.94	35.03	35.05	2387213
2019-03-13	35.10	35.57	35.04	35.27	1878979
2019-03-14	35.37	35.80	35.28	35.64	1939881
2019-03-15	35.64	36.16	35.59	36.01	3569791
2019-03-18	36.06	36.67	36.04	36.56	2055853
2019-03-19	36.52	36.73	36.15	36.30	1587587
2019-03-20	36.39	36.71	36.28	36.32	2046936
2019-03-21	36.52	37.93	36.19	37.86	2709471
2019-03-22	37.74	38.37	37.71	38.24	2796679
2019-03-25	38.20	38.34	37.87	38.28	2059566
2019-03-26	38.39	38.84	38.22	38.52	1791025
2019-03-27	38.37	38.55	37.75	37.95	1863286
2019-03-28	38.02	38.53	37.93	38.30	1194383
2019-03-29	38.33	38.45	37.77	38.13	1931732
2019-04-01	38.04	38.09	37.52	37.85	2194208
2019-04-02	37.91	38.08	37.49	37.62	1157876
2019-04-03	37.62	37.67	37.18	37.25	1705211
2019-04-04	37.36	37.55	37.27	37.45	1174501
2019-04-05	37.52	38.29	37.52	38.26	1883975
2019-04-08	38.19	38.79	38.12	38.53	2522854
2019-04-09	38.46	39.81	38.46	39.14	5173257
2019-04-10	39.19	39.57	38.91	39.13	2936224
2019-04-11	39.26	39.87	39.19	39.66	2410194
2019-04-12	39.54	39.96	39.47	39.81	2268350
2019-04-15	39.54	40.22	39.54	39.84	2111772
2019-04-16	39.84	39.98	39.38	39.43	1557844
2019-04-17	39.59	39.70	39.08	39.13	1542855
2019-04-18	39.21	39.61	39.10	39.39	1573053
2019-04-22	39.42	39.58	39.16	39.32	1416937
2019-04-23	39.27	39.50	38.78	38.90	1627594
2019-04-24	39.04	39.49	38.75	39.00	1679603
2019-04-25	38.87	38.87	38.12	38.18	2273852
2019-04-26	38.24	38.66	38.09	38.64	1568080
2019-04-29	38.63	38.73	38.24	38.34	1574529
2019-04-30	38.36	38.72	38.14	38.69	1533694
2019-05-01	38.74	38.78	38.11	38.32	1622859
2019-05-02	37.93	38.02	37.59	37.91	1464862
2019-05-03	37.92	38.33	37.65	38.27	1134489
2019-05-06	38.19	38.42	37.90	38.21	1600559
2019-05-07	38.12	38.31	37.62	38.23	1339426
2019-05-08	38.29	38.86	38.04	38.59	1369327
2019-05-09	38.38	39.00	38.27	38.96	1112958
2019-05-10	38.81	38.99	38.16	38.74	1271572
2019-05-13	38.61	39.16	38.53	38.72	2179241
2019-05-14	38.72	38.85	38.29	38.67	1109115
2019-05-15	38.66	39.09	38.39	38.98	950585
2019-05-16	39.11	39.44	38.86	38.93	1588414
2019-05-17	38.77	39.39	38.75	39.13	1301016
2019-05-20	39.13	39.26	38.69	38.75	2019768
2019-05-21	38.92	39.01	38.22	38.42	2017907
2019-05-22	38.24	38.24	37.77	37.86	1913439
2019-05-23	37.72	38.21	37.55	38.11	2151763
2019-05-24	38.19	38.19	37.51	37.53	1156934
2019-05-28	37.48	37.76	36.64	36.78	3153034
2019-05-29	36.41	36.71	36.02	36.22	2281040
2019-05-30	36.27	36.61	35.75	35.80	1859549
2019-05-31	35.68	36.44	35.27	36.31	3185077
2019-06-03	36.22	37.43	36.22	37.37	3450128
2019-06-04	37.42	38.68	37.42	38.11	5354600
2019-06-05	40.31	42.00	39.90	41.93	8902377
2019-06-06	41.73	43.22	41.66	43.01	5299549
2019-06-07	43.19	43.66	42.67	43.08	3613211
2019-06-10	43.08	43.11	41.58	42.01	3260306
2019-06-11	41.95	42.54	41.72	42.53	2300792
2019-06-12	42.68	43.06	42.27	42.43	2611863
2019-06-13	42.42	42.72	42.12	42.64	2331037
2019-06-14	42.74	42.74	42.15	42.26	1823243
2019-06-17	42.22	42.22	40.89	41.37	2905194
2019-06-18	41.52	41.64	40.61	40.86	2396458
2019-06-19	40.76	41.38	40.70	41.26	2163490
2019-06-20	41.28	41.46	40.60	41.03	1820349
2019-06-21	41.06	41.26	40.60	40.69	4017011
2019-06-24	40.89	41.09	40.42	40.53	3297930
2019-06-25	40.50	41.13	40.50	41.04	2922090
2019-06-26	40.50	40.92	40.05	40.46	3931806
2019-06-27	40.07	40.13	39.24	39.75	2590754
2019-06-28	39.88	40.26	39.77	40.07	3221353
2019-07-01	40.44	40.58	39.78	40.12	1868747
2019-07-02	40.27	40.68	39.99	40.64	1984722
2019-07-03	40.85	41.78	40.81	41.67	1625443
2019-07-05	41.47	41.66	40.81	41.57	1614995
2019-07-08	41.58	41.65	41.29	41.50	1275100
2019-07-09	41.57	41.61	41.18	41.46	1586839
2019-07-10	41.50	41.67	41.32	41.05	2645386
2019-07-11	41.23	41.23	40.39	40.87	1284203
2019-07-12	40.91	41.05	40.76	40.92	1056570
2019-07-15	40.95	41.27	40.71	41.12	1227496
2019-07-16	41.17	41.41	41.09	41.29	1550585
2019-07-17	41.38	41.49	41.08	41.35	1022808
2019-07-18	41.53	41.77	41.27	41.68	1101502
2019-07-19	41.65	41.80	41.23	41.27	1388550
2019-07-22	41.28	41.41	40.95	41.14	1374756
2019-07-23	41.29	41.64	41.06	41.47	1427245
2019-07-24	41.33	41.33	40.38	40.52	1516985
2019-07-25	40.33	40.66	40.03	40.40	1483196
2019-07-26	40.58	41.07	40.18	40.96	1224558
2019-07-29	41.02	41.42	40.81	41.34	1384774
2019-07-30	41.37	41.79	41.17	41.66	1749545
2019-07-31	41.65	41.75	40.82	41.34	1532191
2019-08-01	41.53	42.47	41.53	42.11	2265951
2019-08-02	42.25	42.72	41.86	42.34	1957660
2019-08-05	42.10	42.29	40.82	41.21	1621746
2019-08-06	41.18	41.43	40.69	41.26	1421563
2019-08-07	41.17	41.73	40.61	41.57	2088002
2019-08-08	41.21	42.13	41.15	42.03	1692286
2019-08-09	42.15	42.70	41.65	41.79	1252381
2019-08-12	41.75	42.30	41.62	42.11	1372431
2019-08-13	42.06	42.57	41.79	42.26	1526174
2019-08-14	42.23	42.24	41.38	41.46	1626292
2019-08-15	41.47	42.35	41.26	42.16	1266234
2019-08-16	42.41	42.72	42.19	42.64	935801
2019-08-19	42.66	43.37	42.47	43.19	2145715
2019-08-20	43.43	43.43	42.81	43.08	2634006
2019-08-21	43.29	43.76	42.87	43.27	4363899
2019-08-22	43.27	43.84	43.27	43.68	1120292
2019-08-23	43.68	43.70	42.40	42.68	1531195
2019-08-26	42.83	43.11	42.41	42.66	1581547
2019-08-27	42.60	42.66	41.67	42.05	1829436
2019-08-28	41.98	42.08	41.56	41.97	1641957
2019-08-29	42.23	43.52	41.89	43.31	4168339
2019-08-30	44.92	48.03	44.75	45.00	11451818
2019-09-03	44.81	45.50	44.14	45.43	3118156
2019-09-04	45.70	46.20	45.05	45.07	2396550
2019-09-05	45.13	45.13	44.27	44.62	2129336
2019-09-06	44.78	45.20	44.53	44.98	1851599
2019-09-09	45.07	45.08	44.11	44.59	2620326
2019-09-10	44.43	45.94	44.30	45.89	3165198
2019-09-11	45.89	46.66	45.64	46.66	3144368
2019-09-12	46.90	47.46	46.89	47.15	4153821
2019-09-13	46.89	47.35	46.01	46.28	4608586
2019-09-16	46.07	46.78	45.82	46.74	1932217
2019-09-17	46.57	47.12	46.44	46.69	2849217
2019-09-18	46.71	46.94	46.12	46.58	2615043
2019-09-19	46.59	46.73	46.18	46.61	1885977
2019-09-20	46.49	47.25	46.49	46.76	7082013
2019-09-23	46.91	47.04	46.66	46.66	1462389
2019-09-24	46.85	46.94	46.13	46.15	1496109
2019-09-25	46.26	46.89	46.23	46.56	2188920
2019-09-26	46.91	46.94	46.42	46.70	1334847
2019-09-27	46.73	46.98	46.41	46.87	1167439
2019-09-30	46.85	47.27	46.79	46.92	1632632
2019-10-01	47.00	47.20	46.66	46.82	1754009
2019-10-02	46.64	46.80	46.12	46.16	1937751
2019-10-03	46.29	46.94	45.95	46.77	1598515
2019-10-04	46.94	47.42	46.78	47.34	1593170
2019-10-07	47.06	47.38	46.80	47.00	909738
2019-10-08	47.01	47.22	46.66	46.42	1609356
2019-10-09	46.59	46.84	46.38	46.83	1005359
2019-10-10	46.59	47.38	46.53	47.32	2413205
2019-10-11	47.32	47.47	46.82	46.87	1958948
2019-10-14	46.88	47.02	46.55	46.83	2255908
2019-10-15	46.83	46.83	45.77	46.61	1597776
2019-10-16	46.61	47.20	46.53	47.17	1507247
2019-10-17	47.50	48.38	47.35	47.96	2935357
2019-10-18	47.90	48.23	47.54	47.56	2235326
2019-10-21	47.56	48.20	47.56	47.89	1857561
2019-10-22	48.00	48.00	47.45	47.67	2161094
2019-10-23	47.71	48.07	47.45	47.80	1790952
2019-10-24	47.63	47.74	46.73	47.08	1858798
2019-10-25	47.18	47.18	46.27	46.46	1544609
2019-10-28	46.41	46.57	46.07	46.56	1589049
2019-10-29	46.76	47.02	46.35	46.49	1973709
2019-10-30	46.63	46.81	46.03	46.27	1098614
2019-10-31	46.35	46.78	46.01	46.31	1637005
2019-11-01	46.27	46.86	46.19	46.54	1254004
2019-11-04	46.44	46.62	46.07	46.34	1212698
2019-11-05	46.27	46.80	46.25	46.49	1420448
2019-11-06	46.59	47.06	46.53	46.60	1381083
2019-11-07	46.96	47.13	46.18	46.42	2025591
2019-11-08	46.38	46.40	45.91	46.25	1257888
2019-11-11	46.24	46.25	45.85	46.07	972776
2019-11-12	46.19	46.42	46.10	46.38	1251886
2019-11-13	46.51	47.41	46.27	47.37	1762176
2019-11-14	47.46	47.56	46.89	47.07	2096425
2019-11-15	46.93	47.36	46.54	47.28	1349555
2019-11-18	47.16	48.12	47.07	48.04	1890300
2019-11-19	48.00	48.21	47.88	48.16	1112135
2019-11-20	48.23	48.39	47.91	48.28	1208331
2019-11-21	48.03	48.20	46.84	46.84	2533001
2019-11-22	46.86	47.08	46.10	46.83	1924766
2019-11-25	46.97	46.97	46.36	46.80	1392030
2019-11-26	46.91	47.12	46.51	47.10	2837039
2019-11-27	47.27	47.71	46.95	47.06	1742043
2019-11-29	46.98	47.01	46.41	46.57	1140185
2019-12-02	46.47	47.16	46.15	47.14	2485485
2019-12-03	46.96	47.85	46.83	47.58	4924706
2019-12-04	47.49	48.89	47.49	48.47	5655680
2019-12-05	48.51	48.93	47.58	47.63	4524647
2019-12-06	47.83	48.31	47.62	47.75	2378176
2019-12-09	47.75	48.32	47.70	48.24	2246898
2019-12-10	48.12	48.80	47.95	48.39	2179619
2019-12-11	48.42	48.46	47.91	47.98	1994307
2019-12-12	47.90	48.12	47.59	47.71	1466860
2019-12-13	47.59	48.15	47.57	47.86	1313176
2019-12-16	47.95	48.01	47.59	47.96	1364774
2019-12-17	47.85	48.17	47.65	47.76	1503980
2019-12-18	48.15	48.31	48.03	48.22	1703258
2019-12-19	48.49	48.76	48.06	48.22	2323809
2019-12-20	48.41	49.26	48.22	49.17	6267955
2019-12-23	49.38	49.44	48.92	49.11	1127860
2019-12-24	49.19	49.40	49.03	49.23	420566
2019-12-26	49.24	49.35	48.91	49.02	1932506
2019-12-27	49.12	49.49	49.00	49.46	831680
2019-12-30	49.31	49.54	49.08	49.25	1285523
2019-12-31	49.25	49.43	48.87	49.42	1469337
2020-01-02	49.45	49.56	48.36	48.49	1696333
2020-01-03	48.46	48.62	48.31	48.43	1658300
2020-01-06	48.46	48.55	47.96	48.16	4329058
2020-01-07	48.17	48.51	48.05	48.19	1909311
2020-01-08	48.28	48.28	47.19	47.35	2245587
2020-01-09	47.33	47.68	46.84	47.62	2028772
2020-01-10	47.55	47.99	47.38	47.73	1338726
2020-01-13	47.73	48.03	47.48	47.72	1513878
2020-01-14	47.74	47.79	47.45	47.54	2051659
2020-01-15	47.53	47.97	47.51	47.78	2626728
2020-01-16	47.84	48.10	47.71	48.09	1544878
2020-01-17	48.07	48.32	47.97	48.02	2153853
2020-01-21	48.02	48.69	47.89	48.56	2364468
2020-01-22	48.56	48.83	48.43	48.57	1619040
2020-01-23	48.44	49.20	48.20	48.96	4269766
2020-01-24	49.11	49.45	48.48	48.79	2065876
2020-01-27	48.47	49.16	48.44	48.77	1858389
2020-01-28	48.76	49.18	48.70	48.88	1325157
2020-01-29	48.87	48.87	48.27	48.34	1286144
2020-01-30	48.41	49.04	48.28	49.03	1632938
2020-01-31	48.93	49.26	48.34	48.39	1997886
2020-02-03	48.61	48.97	48.46	48.87	1137311
2020-02-04	49.10	49.30	48.60	48.66	1214881
2020-02-05	48.73	49.08	48.64	49.00	1482668
2020-02-06	48.62	48.77	47.78	48.16	1796722
2020-02-07	48.26	49.00	47.97	48.88	1612362
2020-02-10	48.99	49.07	48.52	48.70	1039427
2020-02-11	48.71	49.06	48.66	48.73	1206236
2020-02-12	48.64	48.68	48.05	48.18	1007103
2020-02-13	48.10	48.37	47.82	48.36	1342741
2020-02-14	48.44	48.82	48.27	48.64	1329183
2020-02-18	48.34	48.94	48.02	48.20	2600751
2020-02-19	48.15	48.30	47.49	47.79	1839976
2020-02-20	47.72	47.82	47.34	47.74	1265450
2020-02-21	47.73	48.27	47.73	47.96	983553
2020-02-24	47.54	48.22	47.49	48.02	2364621
2020-02-25	48.11	48.34	47.59	47.88	1793407
2020-02-26	48.13	48.13	46.63	46.64	2460537
2020-02-27	46.36	46.83	45.69	45.70	1715006
2020-02-28	44.91	45.24	43.35	45.12	4551071
2020-03-02	45.34	48.00	45.30	47.98	4573782
2020-03-03	48.00	49.01	47.43	47.88	3573679
2020-03-04	50.00	52.83	49.78	52.72	9420402
2020-03-05	52.70	53.83	51.99	53.10	4826347
2020-03-06	51.83	52.85	50.60	51.76	3443880
2020-03-09	49.69	52.00	49.23	50.20	4004654
2020-03-10	50.91	51.47	48.91	51.26	5558764
2020-03-11	50.48	50.79	49.59	50.47	2935979
2020-03-12	47.84	50.76	47.42	47.68	4758776
2020-03-13	48.54	49.37	45.42	49.28	5263374
2020-03-16	46.52	51.54	45.71	49.30	5715912
2020-03-17	50.29	57.54	50.15	53.84	10354813
2020-03-18	53.50	54.75	48.32	50.48	5091352
2020-03-19	50.26	50.36	46.01	47.50	5028640
2020-03-20	47.13	48.70	45.17	45.30	3896801
2020-03-23	45.08	45.56	42.04	42.93	3699376
2020-03-24	43.93	45.06	42.05	43.50	4339631
2020-03-25	43.13	43.78	41.18	41.41	4923579
2020-03-26	41.66	44.22	40.70	43.59	5066505
2020-03-27	42.99	45.30	42.75	44.19	3227405
2020-03-30	44.95	46.81	44.52	46.53	3419456
2020-03-31	46.52	47.20	45.82	46.16	2288876
2020-04-01	45.11	47.49	44.75	45.98	2729141
2020-04-02	45.44	47.54	45.44	47.45	2250392
2020-04-03	46.98	49.85	46.98	49.53	3582442
2020-04-06	49.68	49.76	47.55	47.61	3754660
2020-04-07	47.73	48.31	46.16	46.39	3379057
2020-04-08	46.50	47.23	45.61	46.16	3088169
2020-04-09	45.67	48.71	45.63	47.75	3517288
2020-04-13	47.49	48.54	46.83	48.50	1736108
2020-04-14	49.50	50.37	49.05	50.07	2747667
2020-04-15	51.42	51.47	49.53	50.50	3471053
2020-04-16	51.02	52.14	50.44	51.11	4353305
2020-04-17	51.37	51.49	49.19	50.34	3684136
2020-04-20	50.58	52.46	50.00	51.30	2461115
2020-04-21	51.40	51.80	49.60	50.44	1679561
2020-04-22	50.41	51.01	49.98	50.80	1285332
2020-04-23	50.31	51.05	49.83	50.54	2428014
2020-04-24	50.82	50.89	49.93	50.75	2005575
2020-04-27	50.62	51.48	50.58	51.24	1384476
2020-04-28	51.29	51.68	50.67	50.98	1673287
2020-04-29	49.74	51.01	49.37	50.18	2594677
2020-04-30	50.87	50.98	49.59	49.98	2574053
2020-05-01	49.64	50.74	49.18	50.41	1911551
2020-05-04	50.51	51.05	49.84	50.78	1929010
2020-05-05	50.55	51.38	50.26	50.88	1555651
2020-05-06	50.95	51.20	50.51	50.56	1861280
2020-05-07	50.96	50.99	50.13	50.24	1978580
2020-05-08	50.70	51.36	50.35	51.26	1182601
2020-05-11	51.38	52.49	51.27	51.96	1422496
2020-05-12	52.17	52.96	52.00	52.40	1384062
2020-05-13	52.33	53.05	51.94	52.50	1535770
2020-05-14	52.74	53.52	52.59	52.97	2064911
2020-05-15	53.00	53.92	53.00	53.53	5584720
2020-05-18	53.72	53.87	50.84	50.94	3283134
2020-05-19	51.05	51.13	49.18	49.62	2674638
2020-05-20	49.55	49.55	47.65	48.17	4663648
2020-05-21	48.17	48.20	46.90	47.18	4266028
2020-05-22	47.20	48.47	47.10	48.35	1869241
2020-05-26	48.45	48.45	46.98	47.36	2600338
2020-05-27	47.00	48.69	46.93	48.66	2155106
2020-05-28	49.13	49.90	48.68	49.52	2077027
2020-05-29	49.53	51.06	49.25	50.98	3337867
2020-06-01	51.49	52.44	50.52	51.72	3168611
2020-06-02	51.20	52.06	50.98	52.01	3203326
2020-06-03	51.96	51.99	48.65	48.82	8727413
2020-06-04	49.05	50.05	48.32	48.77	3947760
2020-06-05	48.30	48.47	47.06	48.18	4711200
2020-06-08	47.54	49.90	47.34	49.89	3156125
2020-06-09	50.00	50.10	48.99	49.53	2478147
2020-06-10	49.44	49.89	48.88	48.94	2055370
2020-06-11	48.39	49.25	47.85	47.97	2160908
2020-06-12	48.16	48.45	46.94	47.07	2401420
2020-06-15	47.26	48.40	46.68	48.38	2094551
2020-06-16	48.33	49.62	48.12	49.17	2245667
2020-06-17	49.10	49.71	48.91	49.41	1359134
2020-06-18	49.27	49.77	48.57	49.05	1303146
2020-06-19	49.33	49.86	48.92	49.14	2022537
2020-06-22	49.83	50.35	49.35	49.81	2208396
2020-06-23	49.89	49.91	49.01	49.10	2161506
2020-06-24	49.00	49.04	48.24	48.86	1585892
2020-06-25	48.88	49.83	48.88	49.60	1876894
2020-06-26	49.64	49.83	48.16	48.40	2212966
2020-06-29	48.67	49.79	48.25	49.25	1491163
2020-06-30	49.47	49.72	49.16	49.63	1414222
2020-07-01	49.55	49.85	49.17	49.31	1434094
2020-07-02	49.46	49.87	49.10	49.32	1685531
2020-07-06	49.47	49.86	49.02	49.31	1939757
2020-07-07	49.17	49.85	49.00	49.73	1646662
2020-07-08	49.60	49.64	49.18	49.53	1214439
2020-07-09	49.34	49.86	49.26	49.41	1180251
2020-07-10	49.50	50.75	49.50	50.28	2111434
2020-07-13	50.32	50.47	49.71	49.48	1818466
2020-07-14	49.51	50.50	49.51	50.31	2213447
2020-07-15	50.51	50.70	49.08	49.21	1625447
2020-07-16	49.17	49.84	49.17	49.55	2113440
2020-07-17	49.80	49.96	49.49	49.60	2455366
2020-07-20	49.50	49.59	48.87	49.22	1488906
2020-07-21	49.15	49.95	49.15	49.35	2452076
2020-07-22	49.44	49.44	48.29	49.34	1411421
2020-07-23	49.25	49.90	49.10	49.63	1852996
2020-07-24	49.75	50.23	49.21	49.40	1076591
2020-07-27	49.21	49.56	49.06	49.49	1439732
2020-07-28	49.51	50.64	49.51	50.23	2220785
2020-07-29	50.60	50.78	49.98	50.20	1770517
2020-07-30	50.15	50.20	49.10	49.31	1376558
2020-07-31	49.30	49.87	48.96	49.57	1615563
2020-08-03	49.68	50.21	49.44	49.71	2127535
2020-08-04	49.66	50.54	49.61	50.45	2151349
2020-08-05	50.29	50.46	49.41	49.74	1836155
2020-08-06	49.75	50.00	49.31	49.88	1249952
2020-08-07	49.90	50.09	49.26	49.97	1242469
2020-08-10	50.18	50.46	49.79	50.40	1104265
2020-08-11	50.34	50.56	49.68	49.77	1535964
2020-08-12	50.00	51.27	49.93	50.96	1345823
2020-08-13	50.99	51.38	50.53	51.18	864656
2020-08-14	51.29	51.95	51.04	51.63	1246928
2020-08-17	51.65	52.55	51.41	52.28	1550723
2020-08-18	52.26	52.82	51.85	52.44	1487813
2020-08-19	52.47	52.75	52.23	52.38	1033748
2020-08-20	52.14	52.84	52.04	52.40	1490691
2020-08-21	52.54	52.69	52.04	52.54	2132498
2020-08-24	52.75	53.10	52.15	52.69	1510587
2020-08-25	53.00	53.18	52.54	53.03	1359726
2020-08-26	52.90	53.50	52.39	53.48	1375462
2020-08-27	53.51	54.08	53.26	53.29	1432087
2020-08-28	53.29	53.29	51.93	52.14	1827570
2020-08-31	52.35	52.71	52.02	52.61	2018768
2020-09-01	52.81	52.88	51.19	51.40	3062246
2020-09-02	51.70	52.82	51.35	52.45	2801188
2020-09-03	49.74	52.37	47.80	48.53	6513630
2020-09-04	48.91	49.03	46.71	47.58	3866136
2020-09-08	47.33	47.49	44.53	45.22	6034517
2020-09-09	45.82	46.48	45.43	45.59	3064397
2020-09-10	45.60	46.16	45.11	45.32	3364041
2020-09-11	45.30	45.70	44.97	45.50	3330180
2020-09-14	45.69	46.43	45.36	45.82	2785243
2020-09-15	45.89	45.98	45.31	45.52	3923058
2020-09-16	45.63	46.02	45.11	45.26	2520819
2020-09-17	45.23	45.72	44.89	45.59	2852113
2020-09-18	45.50	46.29	45.27	45.44	7982901
2020-09-21	45.30	47.05	45.28	46.07	3348917
2020-09-22	46.18	46.39	45.39	45.66	3598957
2020-09-23	45.86	46.18	45.18	45.18	2353818
2020-09-24	45.08	46.91	44.95	46.81	3079162
2020-09-25	46.73	47.96	46.53	47.56	2417152
2020-09-28	47.89	48.37	47.45	47.98	2128881
2020-09-29	48.12	48.19	47.72	48.02	1693354
2020-09-30	48.21	48.73	47.87	48.37	2394619
2020-10-01	48.31	48.89	46.99	48.52	2396109
2020-10-02	48.19	49.03	47.87	48.81	1298094
2020-10-05	49.00	49.38	48.43	48.98	3132707
2020-10-06	48.89	49.15	48.48	48.23	1929203
2020-10-07	48.23	48.59	47.81	48.25	2727766
2020-10-08	48.29	48.70	47.86	48.42	1697138
2020-10-09	48.35	48.78	48.08	48.47	1467773
2020-10-12	48.70	49.24	48.47	49.12	1981767
2020-10-13	49.25	49.85	49.15	49.61	1246529
2020-10-14	49.49	49.88	49.15	49.46	956822
2020-10-15	49.11	49.38	48.81	49.16	1168733
2020-10-16	49.40	49.74	48.92	48.94	1430220
2020-10-19	48.81	49.49	48.48	48.63	1729161
2020-10-20	48.91	48.99	47.60	47.67	2185828
2020-10-21	47.38	48.08	47.35	47.75	1664953
2020-10-22	47.69	48.06	47.41	47.91	1486212
2020-10-23	48.22	48.84	47.98	48.55	1474747
2020-10-26	48.47	48.56	47.72	48.29	2015353
2020-10-27	48.24	48.98	47.97	48.24	1677428
2020-10-28	47.90	48.24	47.02	47.07	1913475
2020-10-29	47.10	47.40	46.46	46.77	1994052
2020-10-30	46.74	47.21	46.35	46.67	1458357
2020-11-02	47.09	47.72	47.06	47.68	2348752
2020-11-03	47.88	48.70	47.62	47.89	1089993
2020-11-04	48.17	48.58	47.55	47.69	1149540
2020-11-05	48.15	48.39	47.70	48.06	1394864
2020-11-06	48.07	48.73	47.72	47.99	1104652
2020-11-09	47.64	48.08	46.10	46.12	3747245
2020-11-10	46.12	47.29	45.51	47.29	2253157
2020-11-11	47.52	48.36	47.50	48.29	1882943
2020-11-12	48.41	48.57	47.81	48.53	1177442
2020-11-13	48.66	49.32	48.44	49.19	1507877
2020-11-16	48.97	49.97	48.82	49.90	2668159
2020-11-17	49.51	49.89	49.12	49.38	1841490
2020-11-18	49.49	49.95	49.01	49.04	2543398
2020-11-19	48.87	49.35	48.55	49.32	966066
2020-11-20	49.42	49.77	48.72	48.98	1423606
2020-11-23	48.87	49.43	48.72	49.11	1702227
2020-11-24	49.36	49.57	49.06	49.37	1703882
2020-11-25	49.68	49.85	48.84	48.92	1466833
2020-11-27	49.19	49.41	48.70	48.98	434114
2020-11-30	49.02	50.05	48.79	50.02	2449468
2020-12-01	49.98	50.33	49.70	50.25	1910238
2020-12-02	50.30	50.77	48.46	49.07	2324321
2020-12-03	49.01	49.41	48.51	48.74	1793122
2020-12-04	48.62	48.87	48.46	48.50	1633440
2020-12-07	48.65	48.80	48.13	48.31	2670442
2020-12-08	48.39	48.54	47.59	48.26	2952191
2020-12-09	47.88	48.16	46.62	47.28	5747122
2020-12-10	47.21	47.58	46.88	47.31	2810296
2020-12-11	47.19	47.50	47.01	47.21	2138783
2020-12-14	47.33	47.79	46.62	46.71	2239243
2020-12-15	46.82	47.00	46.44	46.82	1665811
2020-12-16	46.81	47.37	46.81	47.11	1774122
2020-12-17	47.36	47.89	47.08	47.78	1778064
2020-12-18	47.77	47.95	47.37	47.57	4015233
2020-12-21	47.48	48.39	46.95	48.32	3087864
2020-12-22	48.38	48.52	47.54	47.76	2198289
2020-12-23	48.00	48.34	47.81	48.11	956957
2020-12-24	48.00	48.66	48.00	48.55	673902
2020-12-28	48.55	48.78	48.07	48.43	993385
2020-12-29	48.46	48.83	48.33	48.42	1135574
2020-12-30	48.37	48.58	47.86	48.02	1106131
2020-12-31	48.00	48.40	47.74	48.35	869318
2021-01-04	48.20	48.67	47.86	48.53	2134068
2021-01-05	48.13	48.98	48.13	48.90	2479454
2021-01-06	48.88	49.28	47.51	47.54	3058752
2021-01-07	47.50	47.93	47.12	47.22	2339845
2021-01-08	47.31	47.39	46.36	46.86	3143656
2021-01-11	46.86	47.07	45.84	46.03	1991037
2021-01-12	46.00	46.13	45.08	45.49	3209248
2021-01-13	45.48	45.76	44.85	45.43	3058410
2021-01-14	45.71	46.18	45.12	45.87	2588099
2021-01-15	45.72	46.48	45.53	46.42	3476920
2021-01-19	46.59	46.78	46.22	46.38	2570612
2021-01-20	46.24	46.30	45.58	46.04	2519846
2021-01-21	45.97	46.63	45.92	46.62	1808469
2021-01-22	46.65	46.84	45.88	46.58	1770642
2021-01-25	46.58	48.97	46.42	48.00	4226655
2021-01-26	47.91	50.04	47.64	49.95	3477826
2021-01-27	50.12	53.77	49.97	52.71	5732251
2021-01-28	52.00	53.50	48.03	48.75	6513462
2021-01-29	48.84	50.10	47.69	48.11	4264468
2021-02-01	48.04	48.31	47.43	48.03	2367439
2021-02-02	48.07	48.07	47.09	47.26	2439540
2021-02-03	47.15	47.28	46.26	47.12	1567087
2021-02-04	47.08	47.40	46.66	46.93	2046539
2021-02-05	46.98	47.74	46.71	47.50	1290113
2021-02-08	47.59	47.71	46.64	47.12	1957028
2021-02-09	47.31	47.33	46.53	47.00	1480080
2021-02-10	47.29	47.91	47.10	47.55	1706353
2021-02-11	47.55	47.56	46.81	46.97	1299860
2021-02-12	46.97	47.00	46.34	46.75	1694878
2021-02-16	46.70	46.88	46.05	46.11	1982078
2021-02-17	46.19	46.54	45.91	46.38	1953140
2021-02-18	46.38	47.75	46.14	47.14	1992705
2021-02-19	47.11	47.16	46.26	46.32	1774680
2021-02-22	46.38	46.63	45.49	46.13	2342944
2021-02-23	46.38	46.89	46.05	46.33	1747945
2021-02-24	46.29	46.53	45.96	46.24	1320444
2021-02-25	46.10	46.93	45.54	45.65	1946458
2021-02-26	45.74	46.14	45.33	45.48	2432960
2021-03-01	45.49	46.19	45.30	45.52	1637345
2021-03-02	45.54	45.88	45.09	45.62	1983709
2021-03-03	45.50	45.95	45.14	45.81	2009150
2021-03-04	46.05	46.35	45.58	45.80	1707996
2021-03-05	45.93	46.78	45.72	46.59	2149466
2021-03-08	46.80	47.94	46.43	47.25	3157515
2021-03-09	47.11	47.52	46.86	46.93	2127878
2021-03-10	45.51	48.66	44.90	47.88	6788100
2021-03-11	47.70	48.11	46.85	47.44	2222263
2021-03-12	47.74	47.99	47.49	47.96	2259577
2021-03-15	48.20	48.45	47.42	47.60	1770355
2021-03-16	47.69	49.06	47.64	48.90	2174226
2021-03-17	49.00	49.19	48.09	48.96	2804036
2021-03-18	48.70	49.71	48.70	49.52	1923244
2021-03-19	49.64	50.07	49.39	49.79	3443884
2021-03-22	49.60	51.03	49.39	51.02	1921296
2021-03-23	51.24	51.33	50.48	50.63	1670916
2021-03-24	49.94	49.94	48.66	48.77	2535948
2021-03-25	49.10	49.69	48.59	49.37	1740666
2021-03-26	49.49	50.94	49.09	50.87	3137630
2021-03-29	50.95	52.23	50.94	51.96	2918492
2021-03-30	51.96	52.18	51.23	51.38	2732963
2021-03-31	51.15	51.42	50.12	50.27	2415473
2021-04-01	50.16	50.44	49.03	49.97	2994801
2021-04-05	50.10	51.01	49.77	50.09	2688573
2021-04-06	50.08	50.48	49.59	49.72	2575191
2021-04-07	49.75	49.94	48.94	49.22	2376558
2021-04-08	49.06	49.29	48.54	48.75	2176371
2021-04-09	48.65	48.91	47.61	48.07	1661555
2021-04-12	48.19	48.90	48.10	48.83	1732414
2021-04-13	48.90	49.21	48.51	48.86	2345097
2021-04-14	48.85	48.93	48.10	48.44	1477044
2021-04-15	48.48	49.16	48.48	48.88	1688722
2021-04-16	49.09	49.67	48.83	49.40	1478994
2021-04-19	49.22	49.82	49.15	49.66	1362023
2021-04-20	49.68	50.52	49.58	50.14	2185925
2021-04-21	50.47	50.83	50.24	50.55	1337710
2021-04-22	50.36	50.36	49.53	49.53	1707282
2021-04-23	49.26	49.48	48.54	48.77	1938686
2021-04-26	48.82	48.87	47.80	47.92	3295186
2021-04-27	47.85	48.09	47.44	48.02	2488164
2021-04-28	48.19	48.44	47.45	47.57	1971468
2021-04-29	47.55	48.18	47.53	48.02	1581738
2021-04-30	48.15	48.15	47.62	47.75	1893849
2021-05-03	47.77	48.66	47.62	48.40	1786812
2021-05-04	48.49	48.63	47.95	48.25	1535183
2021-05-05	48.15	48.98	47.90	48.85	1948190
2021-05-06	49.26	49.96	49.14	49.82	2397226
2021-05-07	49.74	49.79	48.88	49.55	2070257
2021-05-10	49.46	50.52	49.46	50.15	1769572
2021-05-11	50.39	50.48	49.69	50.03	2103038
2021-05-12	50.06	50.06	49.17	49.20	2162534
2021-05-13	48.99	49.98	48.79	49.56	1904284
2021-05-14	49.66	50.08	49.26	49.27	1160964
2021-05-17	49.15	49.73	48.75	49.36	2350513
2021-05-18	49.23	49.50	48.74	48.81	2326545
2021-05-19	48.90	48.98	48.06	48.33	2103991
2021-05-20	48.32	49.34	48.17	48.86	2955611
2021-05-21	48.97	49.61	48.77	48.87	2653858
2021-05-24	48.40	48.91	48.37	48.64	1366837
2021-05-25	48.65	48.65	47.80	48.41	1772163
2021-05-26	48.30	48.59	48.23	48.36	1387994
2021-05-27	48.43	48.70	47.81	47.82	2532362
2021-05-28	47.93	48.79	47.89	48.67	2086716
2021-06-01	48.82	49.11	48.62	48.87	1432804
2021-06-02	49.03	49.66	48.56	49.66	1760254
2021-06-03	49.65	50.00	48.82	49.42	1964135
2021-06-04	49.38	49.76	49.10	49.68	1315617
2021-06-07	49.63	49.77	49.10	49.46	1342391
2021-06-08	49.58	49.65	48.78	49.12	2601231
2021-06-09	44.95	47.08	44.74	45.92	12374533
2021-06-10	45.76	46.44	45.40	45.72	4541943
2021-06-11	45.80	46.15	45.67	46.11	3357306
2021-06-14	46.00	46.03	45.41	45.82	2739191
2021-06-15	45.95	46.03	45.18	45.37	3171955
2021-06-16	45.53	45.61	45.20	45.52	3054630
2021-06-17	45.62	45.96	45.16	45.69	3803687
2021-06-18	45.53	45.61	45.16	45.27	4264217
2021-06-21	45.35	45.66	45.17	45.55	2224283
2021-06-22	45.65	46.01	45.35	45.59	2237530
2021-06-23	45.45	45.59	45.20	45.22	1868561
2021-06-24	45.15	45.53	44.77	45.20	2983159
2021-06-25	45.21	45.87	45.10	45.76	3952713
2021-06-28	45.76	45.97	45.62	45.86	1580531
2021-06-29	45.89	46.04	45.61	45.63	1380480
2021-06-30	45.68	45.91	45.39	45.59	2904060
2021-07-01	45.51	45.96	45.46	45.72	1683878
2021-07-02	45.86	45.97	45.55	45.66	1832431
2021-07-06	45.61	45.66	45.27	45.54	1738347
2021-07-07	45.41	46.20	45.41	46.08	4122683
2021-07-08	46.05	46.68	45.67	45.86	3408483
2021-07-09	45.85	46.07	45.52	45.64	2078793
2021-07-12	45.51	45.71	45.37	45.18	2465742
2021-07-13	45.10	45.36	44.53	44.71	3267679
2021-07-14	44.65	44.67	43.82	44.37	2971320
2021-07-15	44.24	45.12	44.24	45.06	2156718
2021-07-16	45.18	45.59	45.13	45.53	2197239
2021-07-19	45.55	46.19	45.10	45.91	2804119
2021-07-20	46.11	46.49	45.21	45.28	2970981
2021-07-21	45.26	45.41	44.54	44.59	2843322
2021-07-22	44.42	44.52	43.98	44.27	3165651
2021-07-23	44.37	44.69	44.12	44.57	1828498
2021-07-26	44.69	44.80	44.41	44.51	1612338
2021-07-27	44.74	45.09	44.48	44.69	2274934
2021-07-28	44.56	44.72	43.82	44.10	2038222
2021-07-29	44.10	44.40	43.91	43.94	1610915
2021-07-30	43.99	44.31	43.71	43.72	3388223
2021-08-02	43.72	43.75	43.26	43.31	3087027
2021-08-03	43.19	43.77	43.01	43.35	2011775
2021-08-04	43.22	43.29	42.36	42.45	2545591
2021-08-05	42.50	42.57	42.18	42.23	1817332
2021-08-06	42.20	42.59	42.11	42.30	2600623
2021-08-09	42.42	42.61	42.25	42.59	1781526
2021-08-10	42.46	42.63	42.29	42.51	2165066
2021-08-11	42.61	43.14	42.43	42.83	2074406
2021-08-12	42.85	43.02	42.50	42.59	1684964
2021-08-13	42.78	43.24	42.72	43.18	1417986
2021-08-16	43.29	44.04	43.20	43.44	2461227
2021-08-17	43.49	44.20	43.49	43.90	4285814
2021-08-18	43.84	43.89	42.75	42.78	2054389
2021-08-19	42.84	43.42	42.84	43.20	2308023
2021-08-20	43.28	43.79	42.97	43.28	4783105
2021-08-23	43.25	43.25	42.48	42.52	3213115
2021-08-24	42.61	42.62	41.93	42.02	3436790
2021-08-25	41.28	41.70	40.97	41.11	4862476
2021-08-26	40.80	41.06	40.31	40.43	4937884
2021-08-27	40.25	41.52	40.05	41.40	3940218
2021-08-30	41.23	41.49	40.90	40.96	2647659
2021-08-31	40.91	41.86	40.59	41.73	5239563
2021-09-01	42.67	43.40	42.04	42.59	4993594
2021-09-02	42.42	43.24	42.33	42.81	4880384
2021-09-03	42.85	43.44	42.73	43.05	2893419
2021-09-07	43.04	43.38	42.65	42.88	3510844
2021-09-08	43.11	43.77	42.82	43.02	3398892
2021-09-09	43.05	43.17	42.67	42.80	2576234
2021-09-10	42.97	43.26	42.45	43.15	2283716
2021-09-13	43.34	44.30	43.32	43.83	3261871
2021-09-14	43.83	43.98	43.07	43.36	2845491
2021-09-15	43.50	44.14	43.36	44.00	3120427
2021-09-16	44.06	44.28	43.26	43.52	3001626
2021-09-17	43.40	43.70	43.08	43.19	9252206
2021-09-20	42.72	43.10	42.35	42.60	3753860
2021-09-21	42.60	42.86	42.02	42.22	1985393
2021-09-22	42.56	42.59	41.76	42.36	2552502
2021-09-23	42.36	42.69	42.24	42.28	1467673
2021-09-24	42.36	42.73	42.27	42.43	1229799
2021-09-27	42.52	42.92	42.14	42.26	2058066
2021-09-28	42.36	42.55	41.78	42.06	2067399
2021-09-29	42.05	43.00	42.01	42.85	1914218
2021-09-30	42.87	42.97	41.80	41.81	2791449
2021-10-01	41.86	41.92	41.37	41.53	2116842
2021-10-04	41.46	42.19	41.46	42.11	2477561
2021-10-05	41.91	42.71	41.85	42.19	3839120
2021-10-06	42.26	42.52	41.71	42.50	1997480
2021-10-07	42.50	42.73	42.04	42.20	2476993
2021-10-08	42.17	42.57	42.09	42.21	1578243
2021-10-11	42.27	42.50	41.82	41.87	1525911
2021-10-12	41.92	42.16	41.59	41.76	2252564
2021-10-13	41.74	41.81	41.10	41.51	2046408
2021-10-14	41.52	41.70	41.26	41.49	1940564
2021-10-15	41.51	41.68	40.92	41.16	2022874
2021-10-18	41.06	41.30	40.57	40.86	2183379
2021-10-19	40.90	40.98	40.32	40.82	1956190
2021-10-20	40.88	41.53	40.75	41.28	1728202
2021-10-21	41.36	41.36	40.41	40.63	2246339
2021-10-22	40.63	40.90	40.51	40.70	2424943
2021-10-25	40.70	40.70	40.04	40.20	3000222
2021-10-26	40.11	40.86	40.06	40.77	2359919
2021-10-27	41.06	41.09	39.82	39.91	2946666
2021-10-28	39.87	40.22	39.76	40.19	2496425
2021-10-29	40.16	40.47	39.95	39.95	1905942
2021-11-01	39.92	40.43	39.91	40.41	2086366
2021-11-02	40.41	40.50	39.90	40.38	1737492
2021-11-03	40.38	41.62	40.37	41.57	2731942
2021-11-04	41.55	41.83	40.82	40.96	2058833
2021-11-05	41.08	41.27	40.66	40.73	1854563
2021-11-08	40.68	40.88	40.43	40.81	1370600
2021-11-09	40.98	41.51	40.86	41.28	1786026
2021-11-10	41.34	41.67	41.01	41.41	1497018
2021-11-11	41.26	41.31	40.91	40.93	1613890
2021-11-12	41.10	41.66	41.00	41.55	1786528
2021-11-15	41.70	41.87	41.21	41.73	1818898
2021-11-16	41.85	42.10	41.36	41.38	1338425
2021-11-17	41.32	41.65	41.18	41.59	1293385
2021-11-18	41.43	41.43	40.56	40.99	1772879
2021-11-19	41.16	41.38	40.50	40.58	1911306
2021-11-22	40.40	41.32	40.11	41.06	1665829
2021-11-23	41.19	41.72	40.99	41.51	2185694
2021-11-24	41.58	41.71	41.06	41.35	1459928
2021-11-26	41.23	41.97	41.23	41.52	1342088
2021-11-29	41.53	41.74	41.17	41.20	1690297
2021-11-30	41.05	41.29	40.26	40.33	4696994
2021-12-01	40.36	40.90	39.85	39.91	2437464
2021-12-02	40.07	40.72	40.07	40.52	2268443
2021-12-03	40.68	41.52	40.60	41.13	2222722
2021-12-06	41.42	41.97	41.20	41.30	2706177
2021-12-07	41.19	41.75	40.78	41.12	3807512
2021-12-08	41.13	43.30	41.13	41.83	4397720
2021-12-09	41.71	42.18	40.99	42.18	3706166
2021-12-10	42.45	43.26	42.36	43.15	2738690
2021-12-13	43.39	44.02	43.03	43.66	3332018
2021-12-14	43.71	44.10	42.98	43.07	4116221
2021-12-15	43.14	43.89	43.09	43.49	3207117
2021-12-16	43.52	44.30	43.34	44.18	3059592
2021-12-17	44.13	44.54	42.90	43.12	6867321
2021-12-20	42.80	43.47	42.70	43.22	3205971
2021-12-21	42.98	43.18	42.14	42.30	2556884
2021-12-22	42.22	42.50	41.85	41.97	2414347
2021-12-23	42.03	42.24	41.83	41.96	1890508
2021-12-27	41.92	42.18	41.76	42.18	1934280
2021-12-28	42.14	43.39	42.13	43.36	2623393
2021-12-29	43.45	43.52	42.89	43.22	1530149
2021-12-30	43.37	43.44	43.03	43.15	1336394
2021-12-31	43.26	43.55	43.12	43.46	1083902
2022-01-03	43.41	43.83	43.01	43.74	2815033
2022-01-04	43.83	44.62	43.80	43.75	2727472
2022-01-05	44.00	44.69	43.96	44.28	3807684
2022-01-06	44.40	45.55	44.14	45.03	5655463
2022-01-07	45.16	46.33	44.98	45.85	3677064
2022-01-10	46.02	46.39	45.77	45.84	3842851
2022-01-11	45.93	46.06	44.35	45.07	2756457
2022-01-12	44.88	45.34	44.72	45.21	1895492
2022-01-13	45.27	46.11	45.17	45.88	2249466
2022-01-14	45.85	46.43	45.53	46.38	1814696
2022-01-18	46.25	46.43	45.64	46.29	2992965
2022-01-19	46.22	46.77	45.91	46.04	3406562
2022-01-20	45.96	46.04	44.80	44.83	5925514
2022-01-21	44.99	45.54	44.89	45.30	2199325
2022-01-24	45.44	46.04	44.53	45.32	2421783
2022-01-25	45.13	45.24	44.31	44.39	2721393
2022-01-26	44.16	44.59	43.26	43.53	4375456
2022-01-27	43.78	44.67	43.78	44.21	1758326
2022-01-28	44.03	44.31	43.69	44.22	2465426
2022-01-31	44.04	44.35	43.74	44.12	4713951
2022-02-01	44.08	44.36	43.49	44.15	2444813
2022-02-02	44.05	44.81	43.99	44.54	2105772
2022-02-03	44.55	44.97	44.29	44.60	1681327
2022-02-04	44.45	44.45	42.94	43.09	3403075
2022-02-07	43.20	43.75	42.85	43.54	1871557
2022-02-08	43.75	43.90	43.49	43.62	1838602
2022-02-09	43.69	43.75	43.41	43.46	1684303
2022-02-10	43.46	43.80	43.08	43.19	2090545
2022-02-11	43.32	44.26	43.22	44.15	2167441
2022-02-14	44.28	44.45	43.13	44.03	1769328
2022-02-15	44.16	44.59	43.93	44.13	1911226
2022-02-16	44.21	44.61	43.38	43.67	2240731
2022-02-17	43.60	44.36	43.59	44.19	3976631
2022-02-18	44.16	44.98	44.10	44.95	6644654
2022-02-22	44.95	45.23	44.39	44.69	2858020
2022-02-23	44.90	45.07	44.52	44.67	2343002
2022-02-24	44.32	44.54	42.42	43.54	3558872
2022-02-25	43.73	45.23	43.59	45.19	1959130
2022-02-28	44.56	45.10	44.39	44.97	2060176
2022-03-01	44.84	45.28	44.09	44.41	2365045
2022-03-02	44.50	45.55	44.18	45.15	3468665
2022-03-03	45.21	45.91	45.17	45.55	2194144
2022-03-04	45.00	45.87	44.91	45.55	3354319
2022-03-07	45.31	45.87	44.72	45.52	3639669
2022-03-08	45.40	45.66	42.29	42.30	6265827
2022-03-09	42.78	43.98	42.54	42.63	3872192
2022-03-10	42.36	43.40	41.73	41.87	2579990
2022-03-11	41.99	42.50	41.85	42.17	2412701
2022-03-14	41.90	43.10	41.74	42.81	2087210
2022-03-15	43.01	43.68	42.96	43.47	2424065
2022-03-16	43.49	43.50	42.27	42.66	1988740
2022-03-17	42.70	43.10	42.34	42.74	1439521
2022-03-18	42.67	42.77	42.20	42.43	3758914
2022-03-21	42.61	43.18	42.45	42.47	1527964
2022-03-22	42.56	43.19	42.47	42.99	1999676
2022-03-23	43.30	43.82	42.99	43.01	2260136
2022-03-24	43.03	43.56	43.00	43.32	1405006
2022-03-25	43.48	44.55	43.39	44.53	1947753
2022-03-28	44.20	44.30	43.51	44.15	1513856
2022-03-29	44.54	44.95	44.37	44.73	1665760
2022-03-30	44.44	44.59	43.77	44.10	3071684
2022-03-31	44.12	44.73	43.92	44.57	1952722
2022-04-01	44.50	45.06	43.99	45.05	1885508
2022-04-04	44.95	45.01	44.05	44.99	1893514
2022-04-05	44.98	45.54	44.78	44.51	2552573
2022-04-06	44.61	45.04	44.35	44.89	2165360
2022-04-07	44.90	45.27	44.66	45.16	1545387
2022-04-08	45.31	45.54	45.02	45.47	1665856
2022-04-11	45.73	46.09	45.57	45.77	1428902
2022-04-12	45.61	46.08	45.35	45.71	1536870
2022-04-13	45.59	45.84	45.33	45.81	1451872
2022-04-14	46.00	46.43	45.87	46.20	1424493
2022-04-18	46.20	46.29	45.29	45.47	1118282
2022-04-19	45.53	46.34	45.53	46.20	1458805
2022-04-20	46.24	47.25	46.24	47.14	1427690
2022-04-21	47.14	47.80	47.00	47.48	1774932
2022-04-22	47.57	47.79	46.92	46.94	1964251
2022-04-25	47.08	47.34	45.94	46.83	2012345
2022-04-26	46.81	47.20	46.33	46.36	1892725
2022-04-27	46.60	47.30	46.44	47.04	2527074
2022-04-28	47.30	48.29	46.99	48.27	2802431
2022-04-29	48.04	48.32	47.15	47.22	2354737
2022-05-02	47.59	47.94	45.73	46.90	2969276
2022-05-03	46.99	47.67	46.80	47.12	2125828
2022-05-04	47.13	48.05	47.00	48.00	1837500
2022-05-05	47.80	48.88	47.80	48.62	3219363
2022-05-06	48.57	49.85	48.51	49.67	3050367
2022-05-09	49.51	51.94	49.34	51.39	6194423
2022-05-10	51.17	51.49	49.42	49.58	3560516
2022-05-11	49.50	50.20	49.16	49.35	1953067
2022-05-12	49.70	50.26	49.54	50.01	2036948
2022-05-13	50.20	50.57	49.84	50.55	1705993
2022-05-16	50.63	50.88	50.17	50.66	1143030
2022-05-17	50.28	50.65	48.59	50.28	2909618
2022-05-18	49.52	49.93	46.03	46.22	3912374
2022-05-19	45.80	46.57	45.02	46.06	2583166
2022-05-20	46.18	46.49	44.95	46.03	3409728
2022-05-23	46.50	46.89	45.94	46.16	2285893
2022-05-24	46.36	47.87	46.24	47.76	2615902
2022-05-25	47.76	48.06	47.32	47.98	2121218
2022-05-26	47.81	48.34	47.65	47.90	1849105
2022-05-27	47.99	48.24	47.67	48.21	1554186
2022-05-31	47.96	48.13	47.07	47.91	5458503
2022-06-01	47.86	47.98	46.22	47.00	2458226
2022-06-02	46.86	46.93	44.66	45.75	4454695
2022-06-03	45.81	46.11	45.39	45.73	2478408
2022-06-06	46.00	46.18	45.63	45.91	1998604
2022-06-07	45.36	46.64	45.31	46.60	3181375
2022-06-08	47.45	48.24	46.12	47.31	5123356
2022-06-09	47.56	48.80	46.97	47.00	3877177
2022-06-10	46.75	47.77	46.47	46.93	2851349
2022-06-13	46.70	47.08	45.65	45.86	2676771
2022-06-14	45.96	46.43	44.84	45.44	2569105
2022-06-15	45.51	45.93	45.00	45.31	2610478
2022-06-16	44.96	45.57	44.37	45.18	2649569
2022-06-17	45.47	46.05	44.69	45.39	8967712
2022-06-21	46.44	47.28	45.43	47.00	3000128
2022-06-22	46.87	47.40	46.39	46.97	2385695
2022-06-23	47.00	47.60	46.83	47.40	2255686
2022-06-24	47.61	48.52	47.02	48.44	3771821
2022-06-27	48.29	48.50	47.90	48.14	1895088
2022-06-28	48.33	48.45	47.60	47.89	2188069
2022-06-29	48.17	48.86	48.03	48.40	2371757
2022-06-30	48.30	48.52	47.84	48.05	2355735
2022-07-01	48.20	48.60	47.75	48.49	2998362
2022-07-05	48.43	48.73	47.47	47.88	2448152
2022-07-06	47.95	48.71	47.88	48.36	2479980
2022-07-07	48.20	48.61	47.84	48.57	2565606
2022-07-08	48.72	48.92	48.27	48.58	2859697
2022-07-11	48.70	49.26	48.48	48.74	1530621
2022-07-12	48.80	49.46	48.68	48.89	1727319
2022-07-13	48.80	49.99	48.76	49.46	3327746
2022-07-14	48.69	49.16	48.29	49.05	2228844
2022-07-15	49.31	49.44	48.53	48.73	1662638
2022-07-18	48.65	48.87	48.08	48.18	1444161
2022-07-19	48.44	48.63	48.13	48.42	1656148
2022-07-20	48.43	48.63	47.81	48.05	1412381
2022-07-21	47.89	48.10	47.43	47.61	1400189
2022-07-22	47.73	48.22	47.60	47.85	1299289
2022-07-25	47.75	48.64	47.66	48.61	2223067
2022-07-26	48.16	49.02	47.89	49.00	2215807
2022-07-27	48.89	48.89	47.14	48.56	2590637
2022-07-28	48.51	49.17	48.21	49.12	1873610
2022-07-29	48.89	49.52	48.66	49.35	6999153
2022-08-01	49.46	49.91	49.36	49.58	1950852
2022-08-02	49.85	49.95	49.09	49.20	1698165
2022-08-03	49.13	49.84	48.73	49.69	1418088
2022-08-04	49.42	49.84	48.90	48.94	1616525
2022-08-05	48.99	49.46	48.53	49.42	1034396
2022-08-08	49.47	49.79	49.38	49.54	1164035
2022-08-09	49.59	50.05	49.54	49.68	1214790
2022-08-10	49.91	50.12	49.65	49.94	1350243
2022-08-11	50.01	50.70	49.82	50.09	1430170
2022-08-12	50.25	50.34	49.59	49.94	1103825
2022-08-15	50.00	50.30	49.63	50.05	1165448
2022-08-16	50.09	50.79	49.95	50.69	1491933
2022-08-17	50.67	51.10	50.52	50.69	1161065
2022-08-18	50.64	50.84	50.26	50.79	924142
2022-08-19	50.83	51.63	50.77	51.31	1681838
2022-08-22	51.34	51.40	50.72	50.85	1404503
2022-08-23	50.91	51.38	50.66	51.16	1426600
2022-08-24	51.28	51.58	50.98	51.55	1516840
2022-08-25	51.36	51.41	50.96	51.19	1845849
2022-08-26	51.58	51.58	50.68	50.69	2357329
2022-08-29	50.56	51.36	50.28	51.14	2214231
2022-08-30	51.31	51.41	50.58	50.69	2467208
2022-08-31	50.71	50.98	50.17	50.38	2892293
2022-09-01	48.59	49.42	47.18	49.37	6185078
2022-09-02	49.63	50.76	49.01	49.13	3178612
2022-09-06	49.25	49.90	48.68	48.81	3216244
2022-09-07	48.82	49.35	48.27	49.31	2782455
2022-09-08	48.92	49.01	47.12	47.84	4530410
2022-09-09	48.03	48.41	47.28	47.93	2344332
2022-09-12	48.00	48.77	47.61	48.51	2996699
2022-09-13	48.26	48.56	47.15	47.28	2605157
2022-09-14	47.42	47.50	47.10	47.34	2944748
2022-09-15	47.41	47.51	46.77	47.09	3064587
2022-09-16	47.11	47.81	46.88	47.69	7696710
2022-09-19	47.65	48.09	47.53	48.05	1790954
2022-09-20	47.79	47.94	47.35	47.77	1744514
2022-09-21	48.07	49.31	47.89	48.53	2551200
2022-09-22	48.65	49.50	48.59	49.18	2610008
2022-09-23	48.76	49.22	48.05	48.60	2177244
2022-09-26	48.49	48.64	47.78	47.98	1873981
2022-09-27	48.05	48.42	46.94	47.08	2252029
2022-09-28	47.38	48.18	46.86	47.88	2019873
2022-09-29	47.79	47.91	46.78	47.01	1737300
2022-09-30	47.17	47.29	46.67	47.12	3685950
2022-10-03	47.39	47.84	46.91	47.72	2530903
2022-10-04	47.80	48.50	47.53	47.69	2751491
2022-10-05	47.31	47.92	47.07	47.59	2051455
2022-10-06	47.57	47.81	46.47	46.81	2589488
2022-10-07	46.77	46.97	46.41	46.63	1815864
2022-10-10	46.92	47.85	46.81	47.72	1882635
2022-10-11	47.85	48.80	47.82	48.62	1755085
2022-10-12	48.82	49.31	48.58	49.09	2225297
2022-10-13	48.83	50.64	48.66	50.62	2660854
2022-10-14	50.77	51.17	50.00	50.37	2130214
2022-10-17	50.60	50.87	49.65	50.01	2437811
2022-10-18	50.28	50.67	50.13	50.55	2920510
2022-10-19	50.69	51.16	50.45	50.98	2553516
2022-10-20	51.03	51.17	49.84	49.88	2247597
2022-10-21	50.01	50.54	49.73	50.25	1706958
2022-10-24	50.61	51.11	50.38	50.60	1650256
2022-10-25	50.46	51.27	50.12	51.16	1677231
2022-10-26	51.53	51.97	50.95	51.54	2122088
2022-10-27	51.69	52.69	51.66	51.80	2999503
2022-10-28	51.94	52.80	51.83	52.73	2284333
2022-10-31	52.73	53.23	52.41	52.91	1790121
2022-11-01	52.85	53.28	52.51	52.57	1614767
2022-11-02	52.46	53.02	52.01	52.26	2224376
2022-11-03	52.00	52.16	51.09	51.23	3430199
2022-11-04	51.40	51.75	50.22	50.83	2515651
2022-11-07	50.80	51.50	50.57	51.12	2229869
2022-11-08	51.07	51.75	51.00	51.54	1709239
2022-11-09	51.51	51.96	51.21	51.44	1844587
2022-11-10	52.00	52.00	49.27	50.55	3188684
2022-11-11	50.46	50.52	47.56	48.97	3766400
2022-11-14	49.11	49.77	48.63	48.64	2746761
2022-11-15	48.65	49.06	48.00	48.81	2392195
2022-11-16	48.98	50.75	48.85	50.71	2747502
2022-11-17	50.65	51.32	49.94	50.49	2410431
2022-11-18	50.81	51.57	50.64	51.56	2033443
2022-11-21	51.78	52.29	51.24	52.19	1503394
2022-11-22	52.41	52.84	52.20	52.57	1755085
2022-11-23	52.72	52.81	52.23	52.54	1685327
2022-11-25	52.76	53.11	52.66	53.04	911404
2022-11-28	53.00	53.48	52.83	52.92	1879425
2022-11-29	52.91	53.17	52.43	52.62	2082169
2022-11-30	52.49	53.73	52.15	53.67	3622964
2022-12-01	53.63	54.13	53.24	53.59	2599315
2022-12-02	53.51	54.18	53.36	54.10	2095574
2022-12-05	53.50	53.59	52.75	53.30	2472296
2022-12-06	53.26	53.70	52.55	52.99	3333282
2022-12-07	54.81	56.24	54.12	56.18	8910159
2022-12-08	56.10	57.08	55.51	57.07	4463078
2022-12-09	57.00	57.10	55.60	55.66	3571881
2022-12-12	55.81	56.99	55.44	56.91	2570550
2022-12-13	56.90	56.97	55.79	56.27	4091372
2022-12-14	56.45	57.41	56.33	57.00	2180581
2022-12-15	56.97	57.17	56.34	56.92	2222850
2022-12-16	56.44	57.18	56.34	57.06	4431645
2022-12-19	57.14	57.64	56.57	56.83	2254576
2022-12-20	56.36	56.75	55.70	56.18	2772562
2022-12-21	56.43	57.14	56.38	56.91	1695512
2022-12-22	56.92	56.92	56.29	56.82	1744647
2022-12-23	56.84	57.30	56.48	57.28	1608277
2022-12-27	57.39	57.65	57.07	57.55	1561001
2022-12-28	57.65	57.78	56.97	57.04	1263228
2022-12-29	57.26	57.26	56.50	56.71	2226900
2022-12-30	56.78	57.06	56.36	56.75	1467801
2023-01-03	56.43	56.68	55.61	55.83	2725016
2023-01-04	55.68	56.27	55.37	55.76	2388397
2023-01-05	55.98	56.33	55.65	56.14	2035898
2023-01-06	56.52	57.24	56.42	57.01	2284796
2023-01-09	56.91	57.24	55.93	55.95	2300054
2023-01-10	56.18	56.18	55.67	56.00	2004762
2023-01-11	56.26	56.45	55.48	55.63	1929322
2023-01-12	55.64	55.70	54.55	54.73	2889605
2023-01-13	54.57	55.47	54.57	54.96	2181974
2023-01-17	55.01	55.57	54.63	54.66	2340693
2023-01-18	54.46	54.59	52.47	52.58	3947930
2023-01-19	52.59	53.00	52.35	52.39	2520779
2023-01-20	52.35	52.46	51.59	52.04	3543921
2023-01-23	52.01	52.09	51.40	51.58	2198327
2023-01-24	51.44	51.88	50.71	51.40	3509419
2023-01-25	51.39	52.29	51.23	51.66	2499632
2023-01-26	51.37	51.38	50.47	50.67	2453474
2023-01-27	50.79	51.24	50.45	51.13	2453658
2023-01-30	51.33	52.09	51.32	51.90	2075118
2023-01-31	52.41	52.48	51.44	51.93	2120210
2023-02-01	51.73	52.25	51.54	51.67	2282109
2023-02-02	50.93	50.93	49.90	50.38	3315167
2023-02-03	50.70	50.97	49.85	50.88	2398095
2023-02-06	51.00	52.18	50.95	52.08	2937100
2023-02-07	51.62	51.63	50.56	51.30	2842565
2023-02-08	51.09	51.35	50.70	50.90	2030724
2023-02-09	50.94	51.25	50.16	50.51	2042887
2023-02-10	50.76	51.47	50.58	51.43	1769238
2023-02-13	51.40	51.82	50.87	51.80	1695714
2023-02-14	51.72	51.80	50.68	51.02	2590487
2023-02-15	51.04	51.04	50.51	50.95	1330717
2023-02-16	50.74	51.06	50.47	50.89	1566146
2023-02-17	51.08	52.44	50.99	52.35	3005525
2023-02-21	52.69	53.99	52.16	53.35	4700080
2023-02-22	53.57	54.19	52.89	52.98	2225402
2023-02-23	53.04	53.53	52.92	53.05	1271472
2023-02-24	53.10	53.32	52.83	53.13	1240630
2023-02-27	53.21	53.60	52.97	53.12	1508289
2023-02-28	52.95	53.19	52.50	52.52	3386911
2023-03-01	52.24	52.40	51.38	51.91	2379780
2023-03-02	52.00	52.44	51.82	52.42	1809041
2023-03-03	52.22	52.60	51.74	52.41	1937687
2023-03-06	52.34	52.64	51.91	52.58	3279211
2023-03-07	52.67	52.77	51.94	52.13	3255024
2023-03-08	52.84	53.53	52.16	53.14	5360332
2023-03-09	53.41	53.59	52.26	52.33	2939959
2023-03-10	52.64	52.97	52.30	52.51	2612914
2023-03-13	52.25	54.07	52.25	53.28	2421734
2023-03-14	53.45	53.91	53.13	53.77	2889672
2023-03-15	53.61	54.56	53.26	54.34	2534256
2023-03-16	54.27	54.52	53.60	54.06	2648198
2023-03-17	54.20	54.25	53.10	53.38	4545220
2023-03-20	53.49	54.55	53.47	54.08	2404488
2023-03-21	54.23	54.36	53.61	54.08	1714613
2023-03-22	54.23	54.54	53.54	53.59	1624094
2023-03-23	53.50	53.84	53.33	53.50	1821121
2023-03-24	53.58	54.69	53.54	54.54	1817906
2023-03-27	54.99	55.24	54.61	54.69	1638483
2023-03-28	54.88	55.19	54.67	54.75	1335998
2023-03-29	54.80	55.10	54.51	54.62	1649486
2023-03-30	54.44	54.57	54.01	54.40	1902218
2023-03-31	54.53	55.03	54.42	54.98	1979700
2023-04-03	55.22	55.34	54.81	55.15	1858039
2023-04-04	55.21	55.44	54.52	54.61	1885102
2023-04-05	54.89	55.67	54.89	55.56	2138462
2023-04-06	55.57	56.04	55.36	55.47	1532888
2023-04-10	55.47	55.49	54.93	55.36	1372315
2023-04-11	55.36	55.88	55.25	55.79	1746212
2023-04-12	55.26	55.54	55.01	55.36	1710489
2023-04-13	55.22	55.34	54.74	55.32	1851869
2023-04-14	55.14	55.36	54.65	54.78	1117906
2023-04-17	55.03	55.27	54.84	55.21	1161872
2023-04-18	55.02	55.16	54.73	55.12	1353129
2023-04-19	55.36	55.52	54.09	54.23	3019455
2023-04-20	54.35	54.49	53.97	54.38	2221821
2023-04-21	54.73	54.88	53.55	53.67	2372789
2023-04-24	53.53	53.82	53.20	53.49	2091626
2023-04-25	53.59	54.68	53.50	54.67	2015838
2023-04-26	54.08	54.84	54.08	54.54	1635428
2023-04-27	54.38	54.99	54.24	54.98	1609857
2023-04-28	55.00	55.14	54.17	54.30	1947255
2023-05-01	54.47	54.80	54.34	54.63	1964046
2023-05-02	54.59	54.73	54.12	54.55	1665399
2023-05-03	54.89	54.97	54.48	54.55	2624439
2023-05-04	54.55	54.65	53.98	54.33	1693236
2023-05-05	54.13	54.83	54.08	54.74	1464237
2023-05-08	54.47	55.05	54.18	54.46	2567583
2023-05-09	54.37	54.86	54.16	54.60	1615905
2023-05-10	54.53	54.80	54.17	54.35	1724118
2023-05-11	54.48	54.65	53.97	54.46	1287150
2023-05-12	54.44	54.67	54.09	54.33	1664953
2023-05-15	54.30	54.40	53.28	53.33	2705458
2023-05-16	53.35	53.35	52.16	53.02	3388782
2023-05-17	53.02	53.66	52.68	53.58	1987440
2023-05-18	53.18	53.23	52.53	52.85	2092271
2023-05-19	52.80	53.10	52.33	52.68	2607820
2023-05-22	52.63	52.71	51.13	51.59	2347918
2023-05-23	51.56	51.99	51.00	51.87	2981165
2023-05-24	51.99	52.00	51.36	51.60	1696495
2023-05-25	51.22	51.51	50.85	51.46	1991582
2023-05-26	51.28	51.74	50.94	51.51	2346754
2023-05-30	51.02	51.35	50.36	50.37	2458617
2023-05-31	50.53	50.74	50.33	50.55	5701252
2023-06-01	50.77	50.89	50.19	50.65	3278324
2023-06-02	50.38	51.48	50.29	51.47	3297563
2023-06-05	51.50	52.12	51.36	51.56	2825494
2023-06-06	51.55	51.80	50.18	50.59	3590732
2023-06-07	46.90	48.12	46.04	46.08	10947469
2023-06-08	46.17	46.94	45.86	46.77	5294972
2023-06-09	46.51	46.97	46.04	46.05	3355265
2023-06-12	46.03	46.20	45.61	45.98	3663149
2023-06-13	45.60	46.30	45.42	46.25	3320272
2023-06-14	46.26	46.38	45.83	45.91	2244724
2023-06-15	46.09	46.49	45.92	46.44	2664945
2023-06-16	46.52	46.78	46.26	46.42	3680617
2023-06-20	46.50	46.60	45.79	45.79	2713208
2023-06-21	45.81	46.17	45.45	45.68	2360616
2023-06-22	45.93	46.10	45.70	45.78	1770530
2023-06-23	45.95	45.98	45.58	45.59	2408083
2023-06-26	45.52	45.91	45.01	45.83	2293236
2023-06-27	46.01	46.29	45.91	46.20	2060512
2023-06-28	45.43	45.49	44.76	45.32	3239957
2023-06-29	45.06	45.64	44.97	45.48	2217072
2023-06-30	45.65	45.91	45.58	45.71	2529494
2023-07-03	45.60	46.59	45.51	46.14	1951124
2023-07-05	45.96	46.17	45.50	45.98	2429547
2023-07-06	45.88	46.35	45.63	46.02	2295232
2023-07-07	45.91	45.99	45.50	45.54	2153364
2023-07-10	45.79	46.20	45.68	45.99	2499294
2023-07-11	46.17	46.38	45.86	46.20	2288873
2023-07-12	46.34	46.36	45.62	45.92	2614605
2023-07-13	45.90	46.10	45.41	45.53	2209049
2023-07-14	45.65	45.65	45.01	45.39	1830517
2023-07-17	45.20	45.27	44.90	44.94	2048240
2023-07-18	44.99	45.44	44.78	44.86	1822999
2023-07-19	45.12	45.92	45.02	45.89	2587821
2023-07-20	45.89	46.56	45.64	46.55	3600788
2023-07-21	46.49	46.52	46.06	46.33	2312514
2023-07-24	46.49	46.63	46.30	46.41	1475403
2023-07-25	46.43	46.50	46.01	46.27	1610244
2023-07-26	46.17	46.57	46.07	46.19	1929240
2023-07-27	46.19	46.52	45.82	46.04	2053265
2023-07-28	46.50	46.50	46.07	46.25	1653065
2023-07-31	46.23	46.40	45.57	45.82	2193423
2023-08-01	45.97	46.11	45.33	45.50	1845325
2023-08-02	45.54	46.65	45.53	46.21	2063110
2023-08-03	46.12	46.26	45.57	45.63	1758708
2023-08-04	45.65	45.91	45.10	45.15	2301633
2023-08-07	44.66	45.24	44.20	44.34	5378810
2023-08-08	44.45	44.52	43.28	43.31	3186197
2023-08-09	43.35	44.21	43.24	43.97	2339480
2023-08-10	43.99	44.37	43.94	44.01	2298853
2023-08-11	44.22	44.25	43.91	44.05	1503523
2023-08-14	44.21	44.30	43.59	43.68	1944774
2023-08-15	43.42	43.48	42.94	42.99	1851626
2023-08-16	43.10	43.28	42.86	42.92	1927876
2023-08-17	42.88	43.00	42.35	42.37	2055675
2023-08-18	42.38	43.07	42.18	42.83	3082940
2023-08-21	42.51	42.51	41.80	42.06	2467293
2023-08-22	42.00	42.30	41.66	41.89	2404828
2023-08-23	41.88	42.19	41.56	41.79	2111943
2023-08-24	41.80	42.23	41.67	41.77	2288799
2023-08-25	42.00	42.38	41.81	42.08	2080571
2023-08-28	42.13	42.48	42.07	42.23	2033535
2023-08-29	42.52	42.57	41.96	42.28	2524931
2023-08-30	42.39	42.54	41.88	41.96	3129609
2023-08-31	44.01	44.01	41.69	41.70	5528595
2023-09-01	41.82	42.43	40.76	40.89	4106659
2023-09-05	40.79	41.84	40.77	41.22	4315729
2023-09-06	41.25	41.40	40.85	41.10	2589501
2023-09-07	41.30	41.99	41.18	41.82	4037353
2023-09-08	41.87	42.20	41.66	42.18	3442500
2023-09-11	42.18	42.85	42.12	42.72	3825727
2023-09-12	42.94	43.08	42.43	42.58	4378768
2023-09-13	42.77	42.96	42.51	42.72	3094660
2023-09-14	42.67	43.62	42.66	43.49	3948211
2023-09-15	43.53	43.75	43.00	43.04	8598787
2023-09-18	42.98	43.12	42.51	42.72	2686702
2023-09-19	42.77	42.89	42.27	42.32	2138421
2023-09-20	42.51	42.79	42.09	42.68	2135056
2023-09-21	42.73	43.49	42.60	42.90	3413138
2023-09-22	42.92	43.20	42.61	42.61	2393270
2023-09-25	42.25	42.39	41.88	41.98	2079371
2023-09-26	41.95	42.09	41.71	41.76	2433991
2023-09-27	41.81	41.83	41.18	41.46	4511705
2023-09-28	41.56	41.63	41.04	41.26	2055754
2023-09-29	41.37	41.45	40.92	41.08	3002832
2023-10-02	40.93	40.98	39.32	39.50	4110888
2023-10-03	39.29	39.95	39.18	39.50	3208695
2023-10-04	39.59	40.06	39.44	39.92	2594017
2023-10-05	39.89	40.20	39.12	39.17	2187156
2023-10-06	38.87	39.48	38.12	39.46	3801470
2023-10-09	39.41	40.38	39.41	40.24	3298403
2023-10-10	40.42	40.55	39.39	39.56	3519778
2023-10-11	39.61	39.81	39.19	39.43	1994052
2023-10-12	39.43	39.50	37.94	38.06	3466981
2023-10-13	38.73	39.82	38.68	39.71	4250129
2023-10-16	39.93	40.28	39.76	40.10	3215189
2023-10-17	39.89	40.32	39.51	39.63	2901296
2023-10-18	39.87	40.13	39.63	39.84	2386712
2023-10-19	39.70	40.13	39.49	39.78	2170897
2023-10-20	39.93	40.35	39.71	39.72	2399024
2023-10-23	39.60	40.06	39.48	39.51	2646854
2023-10-24	39.71	40.10	39.55	39.60	2675718
2023-10-25	39.66	40.91	39.64	40.90	2316370
2023-10-26	40.95	41.23	40.57	40.93	2639595
2023-10-27	40.71	41.11	40.38	40.44	1876101
2023-10-30	40.44	40.82	40.24	40.40	1874698
2023-10-31	40.55	40.60	40.03	40.41	1997959
2023-11-01	40.53	40.93	40.22	40.67	2340858
2023-11-02	40.63	41.52	40.63	41.28	2132011
2023-11-03	41.56	41.68	40.95	40.99	1615335
2023-11-06	40.97	41.15	40.67	40.70	2006629
2023-11-07	40.59	40.87	40.33	40.43	1911088
2023-11-08	40.45	40.72	40.12	40.27	1625952
2023-11-09	40.39	40.73	40.15	40.64	1765388
2023-11-10	40.58	40.72	40.07	40.42	1999666
2023-11-13	40.28	40.74	40.24	40.42	1981088
2023-11-14	40.53	40.69	40.28	40.57	3089983
2023-11-15	40.59	40.85	40.35	40.50	1735585
2023-11-16	40.46	41.28	40.32	41.13	3689048
2023-11-17	41.30	41.31	40.44	40.88	5030332
2023-11-20	40.75	40.82	40.33	40.73	2476357
2023-11-21	40.88	40.95	40.51	40.65	2458696
2023-11-22	40.86	41.25	40.73	40.96	1962431
2023-11-24	40.96	41.23	40.96	41.15	711120
2023-11-27	41.14	41.16	40.49	40.83	2535069
2023-11-28	40.66	40.80	40.37	40.44	2336220
2023-11-29	40.35	40.50	39.74	39.76	2681560
2023-11-30	39.76	40.21	39.65	40.18	6215552
2023-12-01	40.19	40.61	39.90	40.60	2643966
2023-12-04	40.61	41.30	40.61	41.01	3789111
2023-12-05	41.17	41.22	40.18	40.37	5150372
2023-12-06	41.73	43.56	41.67	43.24	6662411
2023-12-07	43.38	43.98	42.55	43.44	4722659
2023-12-08	43.43	43.53	42.73	42.91	2844400
2023-12-11	43.22	43.84	43.10	43.83	3286445
2023-12-12	43.95	44.52	43.80	44.39	3026468
2023-12-13	44.48	45.60	44.47	45.34	4099769
2023-12-14	45.46	45.61	44.38	44.41	3461960
2023-12-15	44.41	44.49	43.59	43.88	8743464
2023-12-18	43.96	44.06	43.57	43.76	2841969
2023-12-19	43.85	44.01	43.35	43.68	2561377
2023-12-20	43.41	43.41	42.58	42.60	4020985
2023-12-21	42.68	42.88	42.23	42.77	2356046
2023-12-22	42.91	43.35	42.84	43.00	2051797
2023-12-26	42.74	43.06	42.70	42.98	1659873
2023-12-27	42.87	42.95	42.72	42.85	1736279
2023-12-28	42.72	43.03	42.70	42.99	1690733
2023-12-29	42.93	43.28	42.84	43.23	2173960
2024-01-02	43.17	44.84	43.13	44.37	3198075
2024-01-03	44.71	44.90	44.52	44.53	3397201
2024-01-04	44.60	44.72	43.42	43.47	2734895
2024-01-05	43.35	43.80	42.99	43.61	2063781
2024-01-08	43.54	44.01	43.47	43.93	2034845
2024-01-09	43.90	44.86	43.52	44.80	3505447
2024-01-10	44.54	44.67	43.63	43.72	3077181
2024-01-11	43.70	43.78	43.30	43.46	2938987
2024-01-12	43.74	43.92	43.21	43.42	1939426
2024-01-16	43.53	43.56	43.14	43.54	2735854
2024-01-17	43.39	44.43	43.30	44.12	2857325
2024-01-18	43.82	43.98	43.44	43.71	2362273
2024-01-19	43.79	43.81	43.08	43.15	2228080
2024-01-22	43.10	43.23	42.71	43.17	1839879
2024-01-23	43.12	44.43	43.12	44.25	3093431
2024-01-24	44.21	44.58	44.01	44.12	3036482
2024-01-25	44.14	44.50	43.76	44.24	2036701
2024-01-26	44.40	44.55	44.23	44.50	1782108
2024-01-29	44.55	44.57	43.77	43.78	2918565
2024-01-30	43.84	44.70	43.57	44.68	2328231
2024-01-31	44.70	45.07	44.35	44.63	2658601
2024-02-01	43.98	45.20	43.64	45.20	2380619
2024-02-02	45.22	45.46	44.47	44.82	2261609
2024-02-05	44.78	44.85	43.65	43.72	2485980
2024-02-06	43.70	44.71	43.60	44.36	3188684
2024-02-07	44.60	44.60	43.34	43.63	2241776
2024-02-08	43.44	43.84	43.00	43.10	2418860
2024-02-09	42.94	42.96	41.72	41.99	3026894
2024-02-12	41.78	42.52	41.58	42.47	2395751
2024-02-13	42.51	42.91	41.53	41.73	4046300
2024-02-14	41.43	41.52	40.26	40.92	5126620
2024-02-15	41.20	41.43	40.88	41.28	2565484
2024-02-16	41.11	41.55	40.92	41.45	3338383
2024-02-20	41.76	42.67	41.66	42.16	3536137
2024-02-21	42.34	42.74	42.09	42.60	2253144
2024-02-22	42.30	42.32	41.56	42.20	2143952
2024-02-23	42.11	42.64	41.91	42.45	1611562
2024-02-26	42.37	42.59	42.06	42.18	3037997
2024-02-27	42.18	42.43	42.00	42.26	2748804
2024-02-28	42.51	42.52	41.82	42.15	1718700
2024-02-29	42.37	42.95	42.24	42.64	3930714
2024-03-01	42.86	42.91	42.46	42.87	2644322
2024-03-04	42.68	43.32	42.56	43.28	3828049
2024-03-05	43.51	43.59	42.80	42.95	3523684
2024-03-06	44.39	45.10	42.59	43.30	6271434
2024-03-07	43.41	43.50	41.87	42.07	3992549
2024-03-08	41.95	42.51	41.81	42.25	2359484
2024-03-11	42.35	43.14	42.35	43.01	2573643
2024-03-12	42.75	43.08	42.36	43.01	2144053
2024-03-13	43.20	43.30	42.66	42.81	2682322
2024-03-14	42.59	42.73	41.74	41.96	2268021
2024-03-15	41.73	42.78	41.72	42.71	5195574
2024-03-18	42.58	43.70	42.55	43.32	3572704
2024-03-19	43.52	43.62	43.06	43.57	2694644
2024-03-20	44.00	44.14	43.33	43.35	2907898
2024-03-21	43.20	43.50	42.91	43.25	2015554
2024-03-22	43.50	43.66	43.16	43.55	2086371
2024-03-25	43.66	43.86	43.14	43.37	1456670
2024-03-26	43.51	43.70	43.22	43.37	2974679
2024-03-27	43.57	44.31	43.57	44.07	1919600
2024-03-28	44.27	44.80	44.27	44.45	2889080
2024-04-01	44.50	44.96	44.34	44.66	2655380
2024-04-02	44.69	44.86	44.34	44.05	2467269
2024-04-03	43.85	43.95	42.85	42.94	2617094
2024-04-04	43.20	44.00	42.91	43.99	3240215
2024-04-05	43.79	43.90	43.13	43.30	2937127
2024-04-08	43.11	44.05	43.11	43.72	2300232
2024-04-09	43.75	44.46	43.48	44.45	3057427
2024-04-10	44.00	44.22	43.41	43.68	2313023
2024-04-11	43.90	43.96	43.03	43.21	1964424
2024-04-12	43.22	43.34	42.23	42.31	1646638
2024-04-15	42.34	42.98	42.31	42.69	2061693
2024-04-16	42.72	43.19	42.60	43.01	2582183
2024-04-17	43.29	43.43	42.82	43.31	1779087
2024-04-18	43.54	43.79	43.38	43.71	2343479
2024-04-19	43.80	44.39	43.68	44.20	2240682
2024-04-22	44.25	45.17	44.22	45.12	2597674
2024-04-23	45.12	45.45	44.94	44.96	2396137
2024-04-24	44.58	45.71	44.26	45.54	3510037
2024-04-25	45.75	45.95	45.26	45.37	3081458
2024-04-26	45.17	45.46	44.82	44.85	2394862
2024-04-29	44.85	45.17	44.62	44.93	1826419
2024-04-30	44.85	45.81	44.51	45.71	2701579
2024-05-01	45.51	45.82	45.09	45.53	2414193
2024-05-02	46.00	46.15	45.50	45.89	2240887
2024-05-03	45.70	45.72	44.86	44.88	2760270
2024-05-06	44.97	45.12	44.58	44.88	2056847
2024-05-07	45.15	45.31	44.83	45.16	1442113
2024-05-08	45.22	45.38	44.95	45.01	1417584
2024-05-09	45.01	45.43	44.55	45.25	1372505
2024-05-10	45.17	45.98	45.02	45.95	1945741
2024-05-13	46.00	46.36	45.88	46.23	1940563
2024-05-14	46.36	46.82	46.00	46.01	2300251
2024-05-15	46.17	46.27	45.51	45.72	1974710
2024-05-16	45.94	46.97	45.80	46.71	2151176
2024-05-17	46.69	46.69	46.39	46.46	1276587
2024-05-20	46.55	46.55	46.28	46.38	1543843
2024-05-21	46.42	46.50	45.77	46.03	2038887
2024-05-22	45.83	46.31	45.41	46.29	2127027
2024-05-23	45.96	46.14	45.46	45.64	1934414
2024-05-24	45.62	45.85	45.18	45.34	1520376
2024-05-28	45.07	45.16	44.18	44.22	2712719
2024-05-29	44.05	44.28	43.39	43.42	3075482
2024-05-30	43.57	43.73	43.24	43.58	2205398
2024-05-31	43.59	44.42	43.59	44.38	4262935
2024-06-03	44.50	44.67	44.04	44.22	2637469
2024-06-04	44.08	44.39	43.39	44.18	4178200
2024-06-05	43.25	44.50	42.41	44.10	6439668
2024-06-06	44.02	44.21	43.22	43.53	4377849
2024-06-07	43.49	43.65	42.74	42.86	3051841
2024-06-10	42.86	42.97	41.97	42.46	2607095
2024-06-11	42.46	43.17	42.31	43.10	2818358
2024-06-12	43.07	43.16	42.41	42.79	3536869
2024-06-13	42.77	43.53	42.51	43.49	2741928
2024-06-14	43.48	44.43	43.37	43.99	4003285
2024-06-17	43.90	45.20	43.90	44.91	3385211
2024-06-18	44.85	45.13	44.69	44.96	2557583
2024-06-20	44.73	45.57	44.58	44.75	3052237
2024-06-21	44.93	45.38	44.50	44.51	5453335
2024-06-24	44.64	45.39	44.57	45.27	2849917
2024-06-25	45.17	45.50	44.17	44.19	3177373
2024-06-26	45.05	45.89	44.35	45.63	4393522
2024-06-27	45.68	45.68	44.86	45.02	2666029
2024-06-28	44.92	45.41	44.92	45.19	2823175
2024-07-01	45.40	45.96	45.24	45.27	2761726
2024-07-02	45.32	45.63	45.06	45.16	2353785
2024-07-03	45.20	45.31	44.85	45.01	1356799
2024-07-05	44.92	45.29	44.76	45.12	2609575
2024-07-08	45.26	45.54	44.92	45.02	1985842
2024-07-09	45.04	45.55	44.83	45.38	2306743
2024-07-10	45.47	45.63	45.22	45.57	1521917
2024-07-11	45.24	45.55	44.83	45.33	3021379
2024-07-12	45.47	45.73	45.23	45.47	1663590
2024-07-15	45.57	45.66	44.81	45.60	3086414
2024-07-16	45.44	46.11	45.23	46.10	2216158
2024-07-17	46.26	47.79	46.02	47.72	2588095
2024-07-18	47.37	48.63	47.36	47.91	2150907
2024-07-19	48.04	48.04	46.36	46.40	2164319
2024-07-22	46.29	46.45	45.78	46.22	2023909
2024-07-23	45.98	46.13	45.43	45.58	1463876
2024-07-24	45.72	46.58	45.28	46.47	1790703
2024-07-25	46.72	47.48	45.83	46.27	2352760
2024-07-26	46.15	46.94	46.09	46.75	2644154
2024-07-29	46.67	47.09	46.22	47.00	1870694
2024-07-30	46.64	47.66	46.61	47.63	2289259
2024-07-31	47.40	47.52	46.83	46.86	1859224
2024-08-01	46.96	48.03	46.76	47.89	2552799
2024-08-02	48.50	49.19	47.83	49.10	3713549
2024-08-05	49.62	50.63	48.54	48.83	3756390
2024-08-06	48.90	49.43	48.65	48.77	2673843
2024-08-07	48.79	49.63	48.69	48.70	2350307
2024-08-08	48.50	49.50	48.22	48.95	1618089
2024-08-09	48.74	49.24	48.25	49.13	1919885
2024-08-12	49.02	49.16	48.32	48.44	1550597
2024-08-13	48.47	48.77	48.04	48.71	1497445
2024-08-14	48.75	49.93	48.75	49.63	2868113
2024-08-15	49.65	49.89	48.80	48.94	3186043
2024-08-16	48.99	49.17	48.68	49.10	2093609
2024-08-19	49.34	50.04	48.77	49.95	2680999
2024-08-20	49.60	50.57	49.60	50.37	1910419
2024-08-21	50.46	50.95	50.35	50.59	1659236
2024-08-22	50.72	50.92	50.15	50.60	1664793
2024-08-23	50.60	50.99	50.51	50.80	1914287
2024-08-26	50.93	50.99	50.09	50.44	3185161
2024-08-27	50.63	50.76	49.54	49.84	3198913
2024-08-28	49.83	50.46	49.59	50.17	3514850
2024-08-29	49.63	50.11	48.35	49.25	3386371
2024-08-30	49.01	49.93	49.01	49.72	3372805
2024-09-03	49.96	51.39	49.84	51.35	2604606
2024-09-04	51.29	51.69	50.91	51.64	2152382
2024-09-05	51.86	52.33	51.28	51.34	2263310
2024-09-06	51.20	52.17	51.20	51.89	2627729
2024-09-09	51.89	52.24	51.54	51.74	2935619
2024-09-10	51.74	52.81	50.80	51.10	3597575
2024-09-11	51.25	51.26	48.78	49.14	4047107
2024-09-12	48.92	50.01	48.83	49.78	1991959
2024-09-13	49.84	51.16	49.79	51.09	2014662
2024-09-16	51.37	52.11	51.37	51.56	1794211
2024-09-17	51.54	52.19	51.37	51.52	1418909
2024-09-18	51.34	51.91	50.97	51.08	2464283
2024-09-19	50.90	50.98	50.46	50.84	1817131
2024-09-20	51.15	51.74	51.15	51.21	5845484
2024-09-23	50.91	51.02	50.23	50.45	2078864
2024-09-24	50.20	50.29	49.41	49.65	2307360
2024-09-25	49.88	49.98	49.40	49.49	1538452
2024-09-26	49.32	49.74	49.24	49.42	2091753
2024-09-27	49.07	49.71	48.91	49.36	2432589
2024-09-30	49.43	49.56	48.51	48.92	2448845
2024-10-01	48.86	49.07	48.25	48.36	2974707
2024-10-02	48.04	48.25	47.62	47.86	3147932
2024-10-03	47.43	47.48	46.62	47.29	3235318
2024-10-04	46.89	47.39	46.83	47.35	1772413
2024-10-07	47.83	47.83	47.02	47.13	2451000
2024-10-08	47.20	47.65	46.95	47.57	1458595
2024-10-09	47.49	47.92	47.33	47.50	1634110
2024-10-10	47.76	48.18	47.55	47.84	1829625
2024-10-11	47.84	48.02	47.22	47.41	1621114
2024-10-14	47.61	48.12	47.40	48.10	1169919
2024-10-15	48.18	49.11	48.01	48.36	2072500
2024-10-16	48.14	48.65	48.14	48.35	1065789
2024-10-17	48.27	48.74	48.17	48.71	1339135
2024-10-18	48.56	48.68	48.23	48.50	1776282
2024-10-21	48.45	48.54	47.05	47.26	1673913
2024-10-22	47.26	47.52	47.05	47.36	1368123
2024-10-23	47.00	47.30	46.72	46.96	1498923
2024-10-24	46.93	47.41	46.85	46.99	1367215
2024-10-25	47.09	47.21	46.98	47.07	1139354
2024-10-28	47.25	48.25	47.25	47.63	1536934
2024-10-29	47.32	47.44	46.74	46.76	1363928
2024-10-30	46.74	46.83	46.39	46.68	1990451
2024-10-31	46.68	47.15	46.55	46.65	1615186
2024-11-01	46.66	46.66	46.11	46.33	1425342
2024-11-04	46.44	46.71	46.07	46.38	1479630
2024-11-05	46.35	46.85	46.11	46.74	1377637
2024-11-06	47.17	47.25	46.22	46.24	3021868
2024-11-07	46.25	46.25	44.99	45.12	2052680
2024-11-08	45.15	45.82	44.87	45.59	1852611
2024-11-11	45.45	46.16	44.63	44.76	2413910
2024-11-12	44.75	44.98	43.81	44.24	2311447
2024-11-13	44.11	44.35	43.85	44.27	1884902
2024-11-14	44.76	45.55	44.35	44.45	3622726
2024-11-15	44.34	44.39	42.70	43.15	4313575
2024-11-18	43.26	43.70	43.10	43.52	2713379
2024-11-19	43.27	43.57	42.90	43.53	2536092
2024-11-20	43.53	43.95	43.39	43.81	1978003
2024-11-21	43.78	44.65	43.40	44.46	2188501
2024-11-22	44.50	45.40	44.50	45.29	2502426
2024-11-25	45.48	46.19	45.40	45.93	3116232
2024-11-26	46.01	46.68	46.01	46.60	2366224
2024-11-27	46.75	46.95	46.00	46.07	1895156
2024-11-29	46.21	46.38	45.89	46.20	1066972
2024-12-02	46.11	46.36	45.88	46.23	2316971
2024-12-03	46.00	46.18	45.42	45.53	3793679
2024-12-04	43.52	43.68	42.60	42.69	6180193
2024-12-05	42.89	43.03	42.37	42.63	3687537
2024-12-06	42.56	43.02	42.41	42.73	2732688
2024-12-09	42.54	43.75	42.50	43.11	3622467
2024-12-10	42.93	43.85	42.79	43.54	3467878
2024-12-11	43.50	43.66	42.87	43.00	3347550
2024-12-12	43.09	43.29	42.71	42.92	3101778
2024-12-13	42.80	43.26	42.57	42.99	2372965
2024-12-16	42.80	43.30	42.55	42.56	2681102
2024-12-17	42.50	43.38	42.39	43.05	3609090
2024-12-18	42.31	42.50	41.50	41.66	4279453
2024-12-19	41.52	41.99	41.23	41.58	2906929
2024-12-20	41.54	41.84	41.13	41.50	8884150
2024-12-23	41.42	41.66	41.16	41.42	2248931
2024-12-24	41.33	41.93	41.23	41.64	1101896

Explore More About CPB

Coins representing dividend payouts and trends

CPB Dividend History

Discover Campbell Soup Co'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

CPB Stock Split History

Discover Campbell Soup Co'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

CPB Historical Prices

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

Web Analytics