D Historical Prices

Summary

Key Stock Metrics

43.53

(February 13, 2024)

52-Week Low

61.97

(November 1, 2024)

52-Week High

90.89

(February 24, 2020)

All-Time High

53.66

(December 20, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-03-17	21.50	21.56	21.44	21.44	287000
1993-03-18	21.50	21.69	21.50	21.63	227600
1993-03-19	21.69	21.69	21.50	21.69	879400
1993-03-22	21.63	21.63	21.50	21.63	338600
1993-03-23	21.63	21.69	21.56	21.56	354800
1993-03-24	21.69	21.69	21.50	21.63	651200
1993-03-25	21.63	21.63	21.50	21.56	230600
1993-03-26	21.56	21.63	21.44	21.50	311800
1993-03-29	21.56	21.63	21.50	21.56	295400
1993-03-30	21.63	21.81	21.56	21.69	451000
1993-03-31	21.69	21.94	21.63	21.94	280800
1993-04-01	21.81	21.88	21.75	21.81	267200
1993-04-02	21.75	21.81	21.63	21.63	326800
1993-04-05	21.69	21.94	21.63	21.81	221600
1993-04-06	21.94	21.94	21.69	21.75	487400
1993-04-07	21.81	21.88	21.75	21.88	218800
1993-04-08	21.88	21.88	21.69	21.75	184000
1993-04-12	21.88	22.25	21.88	22.25	343400
1993-04-13	22.25	22.50	22.13	22.44	254200
1993-04-14	22.50	22.50	22.25	22.44	333600
1993-04-15	22.44	22.50	22.38	22.50	153200
1993-04-16	22.56	22.63	22.38	22.44	33800
1993-04-19	22.44	22.50	22.25	22.44	211600
1993-04-20	22.44	22.44	22.25	22.31	259800
1993-04-21	22.31	22.38	22.13	22.25	825800
1993-04-22	22.19	22.19	22.00	22.06	295000
1993-04-23	22.06	22.13	22.06	22.06	409800
1993-04-26	22.06	22.06	21.88	21.94	595000
1993-04-27	21.88	22.00	21.88	21.94	152800
1993-04-28	21.88	22.00	21.75	21.88	199000
1993-04-29	21.88	21.94	21.69	21.94	232000
1993-04-30	21.94	22.00	21.81	21.88	150800
1993-05-03	21.94	22.00	21.69	21.94	277200
1993-05-04	21.94	22.06	21.88	22.00	308200
1993-05-05	22.00	22.25	21.94	22.25	291800
1993-05-06	22.19	22.25	22.13	22.13	161800
1993-05-07	22.19	22.25	22.13	22.19	118800
1993-05-10	22.13	22.31	22.06	22.13	379800
1993-05-11	22.19	22.19	22.06	22.13	153200
1993-05-12	22.00	22.06	21.94	22.06	202800
1993-05-13	22.00	22.00	21.63	21.63	620400
1993-05-14	21.63	21.69	21.56	21.56	311000
1993-05-17	21.56	21.63	21.50	21.56	521600
1993-05-18	21.50	21.56	21.19	21.31	341000
1993-05-19	21.25	21.56	21.00	21.56	365200
1993-05-20	21.56	21.63	21.44	21.50	244600
1993-05-21	21.50	21.63	21.38	21.56	513000
1993-05-24	21.25	21.56	21.06	21.06	866600
1993-05-25	21.13	21.13	20.94	21.00	1799400
1993-05-26	21.06	21.63	21.00	21.63	488000
1993-05-27	21.50	21.56	21.25	21.38	159600
1993-05-28	21.38	21.44	21.25	21.44	231600
1993-06-01	21.50	21.63	21.38	21.50	218800
1993-06-02	21.50	21.56	21.38	21.50	138400
1993-06-03	21.44	21.50	21.38	21.50	121200
1993-06-04	21.50	21.50	21.31	21.38	97600
1993-06-07	21.44	21.56	21.38	21.50	191200
1993-06-08	21.50	21.50	21.31	21.44	174800
1993-06-09	21.44	21.50	21.31	21.44	170800
1993-06-10	21.44	21.50	21.31	21.38	123000
1993-06-11	21.38	21.50	21.38	21.50	158600
1993-06-14	21.50	21.56	21.44	21.50	96000
1993-06-15	21.50	21.56	21.38	21.44	150000
1993-06-16	21.44	21.50	21.25	21.44	171200
1993-06-17	21.44	21.50	21.38	21.50	152000
1993-06-18	21.50	21.50	21.44	21.44	319000
1993-06-21	21.44	21.56	21.44	21.56	309800
1993-06-22	21.56	21.75	21.50	21.75	249600
1993-06-23	21.63	22.00	21.63	22.00	452000
1993-06-24	22.00	22.00	21.88	21.94	308200
1993-06-25	22.06	22.13	21.94	22.00	134400
1993-06-28	22.06	22.06	21.94	22.00	432800
1993-06-29	22.00	22.00	21.94	22.00	384600
1993-06-30	21.94	22.25	21.88	22.25	178400
1993-07-01	22.25	22.31	22.13	22.25	210600
1993-07-02	22.19	22.25	22.13	22.13	160800
1993-07-06	22.13	22.19	22.06	22.13	250800
1993-07-07	22.13	22.25	22.06	22.25	158200
1993-07-08	22.38	22.44	22.19	22.38	190000
1993-07-09	22.38	22.56	22.31	22.50	277000
1993-07-12	22.56	22.75	22.50	22.50	197400
1993-07-13	22.56	22.75	22.56	22.56	203800
1993-07-14	22.63	22.63	22.50	22.63	231000
1993-07-15	22.56	22.81	22.56	22.69	364400
1993-07-16	22.75	23.00	22.69	22.88	292600
1993-07-19	23.00	23.06	22.94	23.06	168400
1993-07-20	23.06	23.13	22.94	23.00	186800
1993-07-21	23.00	23.00	22.94	23.00	218000
1993-07-22	23.00	23.00	22.75	22.88	218800
1993-07-23	22.88	23.00	22.75	23.00	157000
1993-07-26	23.00	23.19	22.94	23.19	293600
1993-07-27	23.19	23.19	23.06	23.13	180400
1993-07-28	23.19	23.19	22.94	22.94	482800
1993-07-29	23.06	23.19	23.00	23.13	663400
1993-07-30	23.19	23.25	23.13	23.25	323800
1993-08-02	23.25	23.25	23.13	23.25	185600
1993-08-03	23.25	23.44	23.19	23.44	180600
1993-08-04	23.38	23.56	23.38	23.50	125000
1993-08-05	23.50	23.63	23.38	23.63	157600
1993-08-06	23.50	23.56	23.38	23.56	174400
1993-08-09	23.63	23.81	23.56	23.69	232400
1993-08-10	23.63	23.75	23.50	23.69	117400
1993-08-11	23.75	23.81	23.69	23.81	369400
1993-08-12	23.81	23.88	23.63	23.69	241600
1993-08-13	23.75	23.75	23.56	23.69	136200
1993-08-16	23.69	23.75	23.69	23.75	203000
1993-08-17	23.69	23.75	23.63	23.75	212000
1993-08-18	23.75	23.88	23.69	23.75	203200
1993-08-19	23.75	23.81	23.63	23.75	228600
1993-08-20	23.75	23.75	23.69	23.75	323400
1993-08-23	23.69	23.81	23.69	23.75	342800
1993-08-24	23.38	23.50	23.38	23.38	866200
1993-08-25	23.44	23.50	23.38	23.50	929000
1993-08-26	23.50	23.69	23.44	23.63	249600
1993-08-27	23.56	23.75	23.50	23.75	120800
1993-08-30	23.69	23.94	23.69	23.81	294800
1993-08-31	23.81	23.94	23.69	23.94	262400
1993-09-01	23.88	23.94	23.81	23.94	345200
1993-09-02	23.94	23.94	23.75	23.81	201400
1993-09-03	23.94	24.13	23.88	24.06	203400
1993-09-07	24.00	24.13	23.94	24.06	375000
1993-09-08	24.00	24.00	23.81	24.00	175600
1993-09-09	24.00	24.00	23.88	23.94	219000
1993-09-10	24.00	24.25	23.94	24.25	178000
1993-09-13	24.25	24.25	24.19	24.25	196800
1993-09-14	24.25	24.25	24.19	24.25	239200
1993-09-15	24.19	24.25	24.06	24.25	375400
1993-09-16	24.19	24.31	24.13	24.25	230000
1993-09-17	24.13	24.38	24.13	24.38	844200
1993-09-20	24.38	24.44	24.25	24.38	133800
1993-09-21	24.44	24.44	24.06	24.13	231400
1993-09-22	24.25	24.44	24.19	24.31	488400
1993-09-23	24.25	24.31	24.19	24.25	264800
1993-09-24	24.25	24.31	24.13	24.19	331200
1993-09-27	24.25	24.38	24.25	24.38	241800
1993-09-28	24.38	24.38	24.31	24.38	121800
1993-09-29	24.38	24.38	24.25	24.25	116400
1993-09-30	24.25	24.25	24.13	24.19	142000
1993-10-01	24.13	24.25	24.13	24.25	248800
1993-10-04	24.19	24.25	24.19	24.25	106800
1993-10-05	24.25	24.25	24.06	24.13	310400
1993-10-06	24.06	24.13	24.00	24.13	347800
1993-10-07	24.13	24.13	23.88	23.88	304600
1993-10-08	23.94	24.00	23.94	24.00	213000
1993-10-11	24.00	24.00	23.81	23.88	156400
1993-10-12	23.88	23.88	23.75	23.75	249200
1993-10-13	23.75	23.88	23.75	23.88	295600
1993-10-14	23.88	24.19	23.88	24.19	348600
1993-10-15	24.25	24.44	24.19	24.44	319200
1993-10-18	24.50	24.69	24.50	24.69	193600
1993-10-19	24.69	24.69	24.50	24.63	260400
1993-10-20	24.50	24.75	24.50	24.63	504000
1993-10-21	24.63	24.63	24.31	24.31	274400
1993-10-22	24.31	24.38	24.19	24.19	241200
1993-10-25	24.25	24.25	23.75	23.94	438200
1993-10-26	23.94	24.06	23.81	24.00	135600
1993-10-27	23.94	24.00	23.88	24.00	150800
1993-10-28	24.00	24.19	23.94	24.19	390200
1993-10-29	24.19	24.19	23.94	24.13	313800
1993-11-01	24.00	24.00	23.88	23.94	152000
1993-11-02	23.81	23.81	23.25	23.38	347000
1993-11-03	23.25	23.31	22.31	22.69	740400
1993-11-04	22.69	22.75	22.44	22.50	511600
1993-11-05	22.50	22.63	22.19	22.44	740200
1993-11-08	22.38	22.56	22.25	22.44	254000
1993-11-09	22.50	22.69	22.50	22.56	234400
1993-11-10	22.56	22.63	22.38	22.50	174200
1993-11-11	22.56	22.56	22.38	22.38	133800
1993-11-12	22.50	22.63	22.44	22.56	245800
1993-11-15	22.56	22.63	22.44	22.63	813800
1993-11-16	22.56	22.88	22.56	22.88	425000
1993-11-17	23.00	23.13	22.63	22.69	487800
1993-11-18	22.69	22.75	22.63	22.75	920000
1993-11-19	22.75	22.75	22.63	22.69	389000
1993-11-22	22.50	22.63	22.44	22.63	272400
1993-11-23	22.63	22.69	22.50	22.50	1269600
1993-11-24	22.13	22.38	22.13	22.19	3913600
1993-11-26	22.25	22.31	22.19	22.25	1537200
1993-11-29	22.25	22.50	22.25	22.38	579000
1993-11-30	22.38	22.38	22.13	22.13	215800
1993-12-01	22.19	22.31	22.13	22.25	208800
1993-12-02	22.13	22.25	21.94	22.19	232200
1993-12-03	22.19	22.31	22.06	22.13	351400
1993-12-06	22.13	22.50	22.13	22.44	302600
1993-12-07	22.44	22.50	22.31	22.50	261000
1993-12-08	22.38	22.44	22.31	22.44	129000
1993-12-09	22.38	22.44	22.25	22.25	346000
1993-12-10	22.19	22.63	22.06	22.63	428800
1993-12-13	22.44	22.50	22.38	22.50	244800
1993-12-14	22.50	22.56	22.38	22.56	240000
1993-12-15	22.50	22.50	22.44	22.50	181200
1993-12-16	22.56	22.69	22.50	22.63	287000
1993-12-17	22.75	23.13	22.69	23.06	548600
1993-12-20	23.00	23.19	22.94	23.13	170800
1993-12-21	23.06	23.06	22.88	22.94	281200
1993-12-22	22.94	23.06	22.75	22.94	402400
1993-12-23	23.00	23.00	22.75	22.75	241600
1993-12-27	22.75	22.81	22.63	22.81	456000
1993-12-28	22.75	22.94	22.75	22.94	583800
1993-12-29	22.94	23.06	22.88	23.06	274400
1993-12-30	23.19	23.19	22.88	23.00	358200
1993-12-31	22.94	23.00	22.69	22.69	134400
1994-01-03	22.50	22.56	22.31	22.50	553400
1994-01-04	22.50	22.69	22.50	22.56	342200
1994-01-05	22.50	22.56	22.38	22.38	208200
1994-01-06	22.50	22.56	22.06	22.13	246800
1994-01-07	22.25	22.44	22.13	22.44	195400
1994-01-10	22.38	22.38	22.25	22.38	246800
1994-01-11	22.25	22.31	22.00	22.13	452800
1994-01-12	22.06	22.13	21.94	22.06	256400
1994-01-13	21.88	21.94	21.50	21.88	512000
1994-01-14	21.75	21.88	21.56	21.88	361000
1994-01-17	21.75	21.75	21.38	21.56	579600
1994-01-18	21.56	21.75	21.56	21.69	469600
1994-01-19	21.75	21.75	21.31	21.56	223800
1994-01-20	21.50	21.81	21.38	21.81	221400
1994-01-21	21.69	21.75	21.50	21.50	323200
1994-01-24	21.44	21.63	21.13	21.19	354200
1994-01-25	21.13	21.13	20.69	20.94	612400
1994-01-26	21.06	21.50	21.06	21.44	474400
1994-01-27	21.81	22.06	21.63	21.88	443000
1994-01-28	22.06	22.06	21.69	21.69	228200
1994-01-31	21.75	21.88	21.56	21.63	293400
1994-02-01	21.63	21.63	21.25	21.25	989400
1994-02-02	21.31	21.38	21.06	21.31	902200
1994-02-03	21.38	21.56	21.25	21.44	619400
1994-02-04	21.50	21.50	21.00	21.19	494000
1994-02-07	20.88	21.25	20.88	21.19	368400
1994-02-08	21.19	21.19	20.88	20.94	431400
1994-02-09	21.00	21.25	20.88	21.06	374200
1994-02-10	21.13	21.13	20.75	20.75	334600
1994-02-11	20.75	21.00	20.75	21.00	182200
1994-02-14	21.13	21.19	20.88	20.88	203200
1994-02-15	21.13	21.25	21.06	21.13	394400
1994-02-16	21.13	21.13	20.75	20.88	395600
1994-02-17	20.94	21.06	20.63	20.63	481800
1994-02-18	20.69	20.81	20.44	20.44	649000
1994-02-22	20.56	20.94	20.50	20.63	686800
1994-02-23	20.69	20.75	20.44	20.44	1347600
1994-02-24	20.00	20.31	19.88	20.06	1714000
1994-02-25	20.13	20.44	20.13	20.31	1594200
1994-02-28	20.44	20.63	20.44	20.63	474600
1994-03-01	20.56	20.63	20.38	20.50	427200
1994-03-02	20.31	20.56	20.19	20.56	632600
1994-03-03	20.50	20.56	20.25	20.38	305200
1994-03-04	20.50	20.69	20.38	20.56	477000
1994-03-07	20.69	20.81	20.63	20.75	243000
1994-03-08	20.88	20.88	20.56	20.75	535000
1994-03-09	20.81	20.88	20.63	20.69	459000
1994-03-10	20.69	20.69	20.25	20.31	540400
1994-03-11	20.31	20.63	20.19	20.56	455800
1994-03-14	20.63	20.75	20.56	20.69	597000
1994-03-15	20.69	20.88	20.69	20.75	321200
1994-03-16	20.75	20.88	20.69	20.81	370000
1994-03-17	20.81	20.88	20.69	20.81	398800
1994-03-18	20.81	20.81	20.50	20.50	1034800
1994-03-21	20.63	20.63	20.50	20.50	328600
1994-03-22	20.63	20.88	20.56	20.75	342400
1994-03-23	20.75	20.81	20.63	20.63	172400
1994-03-24	20.63	20.69	20.25	20.38	312600
1994-03-25	20.44	20.50	20.31	20.38	165000
1994-03-28	20.38	20.75	20.31	20.75	388800
1994-03-29	20.69	20.75	20.50	20.56	238800
1994-03-30	20.44	20.50	20.25	20.31	326000
1994-03-31	20.25	20.31	19.81	20.00	791000
1994-04-04	19.94	20.00	19.63	19.69	971200
1994-04-05	19.81	20.00	19.69	20.00	876000
1994-04-06	20.13	20.19	20.00	20.19	340800
1994-04-07	20.19	20.25	20.13	20.25	311000
1994-04-08	20.25	20.25	20.06	20.06	271200
1994-04-11	20.06	20.19	20.00	20.13	305600
1994-04-12	20.19	20.19	20.00	20.00	222600
1994-04-13	20.06	20.19	19.94	20.00	526400
1994-04-14	20.06	20.06	19.94	20.06	281200
1994-04-15	20.06	20.19	20.00	20.13	569800
1994-04-18	20.13	20.25	20.00	20.19	467000
1994-04-19	20.19	20.19	20.06	20.19	458200
1994-04-20	20.19	20.81	20.19	20.69	1095000
1994-04-21	20.88	21.13	20.81	21.06	536600
1994-04-22	21.13	21.25	20.81	20.88	459200
1994-04-25	20.94	21.13	20.88	21.13	399600
1994-04-26	21.13	21.13	20.88	21.00	369600
1994-04-28	21.00	21.00	20.75	20.75	387800
1994-04-29	20.81	21.13	20.81	21.13	429600
1994-05-02	21.13	21.13	21.00	21.13	259600
1994-05-03	21.06	21.13	21.00	21.06	369600
1994-05-04	21.06	21.06	20.88	21.00	219000
1994-05-05	21.00	21.00	20.88	20.94	216000
1994-05-06	20.69	20.69	20.00	20.38	735800
1994-05-09	20.19	20.25	19.88	20.06	421000
1994-05-10	20.06	20.25	19.75	19.81	845800
1994-05-11	19.88	19.88	19.38	19.38	787000
1994-05-12	19.44	19.63	19.13	19.38	815400
1994-05-13	19.38	19.50	19.06	19.50	491200
1994-05-16	19.44	19.50	19.31	19.38	483800
1994-05-17	19.38	19.69	19.38	19.44	510000
1994-05-18	19.56	20.00	19.50	20.00	1185600
1994-05-19	20.00	20.06	19.81	19.94	468800
1994-05-20	20.00	20.19	20.00	20.06	643600
1994-05-23	20.06	20.19	20.00	20.00	1218000
1994-05-24	19.69	19.94	19.69	19.75	1402200
1994-05-25	19.69	19.81	19.50	19.81	2070400
1994-05-26	19.88	20.06	19.81	19.88	362000
1994-05-27	19.88	19.88	19.75	19.88	191000
1994-05-31	19.75	19.88	19.75	19.81	336400
1994-06-01	19.81	19.94	19.69	19.75	250800
1994-06-02	19.75	19.94	19.75	19.81	285400
1994-06-03	19.75	19.94	19.75	19.88	197200
1994-06-06	20.00	20.00	19.88	19.94	187800
1994-06-07	19.94	20.00	19.94	19.94	216400
1994-06-08	19.94	20.13	19.94	20.00	451000
1994-06-09	19.94	20.00	19.94	20.00	345200
1994-06-10	20.06	20.06	19.94	19.94	225200
1994-06-13	19.88	19.94	19.81	19.88	465600
1994-06-14	19.94	19.94	19.81	19.94	262000
1994-06-15	19.94	19.94	19.81	19.81	226800
1994-06-16	19.81	19.88	19.75	19.81	226400
1994-06-17	19.88	19.88	19.44	19.44	762800
1994-06-20	19.44	19.50	19.31	19.44	220400
1994-06-21	19.25	19.25	18.63	18.69	901200
1994-06-22	18.69	18.81	18.56	18.75	717400
1994-06-23	18.69	18.75	18.50	18.50	476800
1994-06-24	18.38	18.38	18.13	18.13	729600
1994-06-27	18.00	18.38	17.94	18.31	396600
1994-06-28	18.25	18.44	18.13	18.38	550200
1994-06-29	18.38	18.63	18.38	18.38	684800
1994-06-30	18.44	18.44	18.00	18.19	856800
1994-07-01	18.31	18.31	18.19	18.31	227000
1994-07-05	18.31	18.38	18.13	18.25	444800
1994-07-06	18.13	18.31	18.06	18.19	351400
1994-07-07	18.19	18.38	18.19	18.25	876200
1994-07-08	18.13	18.31	18.06	18.13	353400
1994-07-11	18.13	18.13	18.00	18.00	237600
1994-07-12	18.06	18.06	17.81	18.06	434800
1994-07-13	18.00	18.06	17.94	17.94	251200
1994-07-14	18.00	18.25	18.00	18.19	262600
1994-07-15	18.19	18.25	18.06	18.25	466800
1994-07-18	18.25	18.31	18.06	18.13	391000
1994-07-19	18.19	18.19	18.00	18.00	300600
1994-07-20	18.00	18.06	17.81	17.94	370400
1994-07-21	17.88	18.06	17.81	17.88	253800
1994-07-22	17.94	18.06	17.88	17.94	411800
1994-07-25	17.88	18.00	17.88	17.88	308800
1994-07-26	17.94	18.00	17.88	18.00	380000
1994-07-27	17.94	18.00	17.88	17.94	323000
1994-07-28	17.94	18.00	17.88	17.88	221600
1994-07-29	17.88	18.19	17.88	18.19	252000
1994-08-01	18.13	18.56	18.06	18.56	481600
1994-08-02	18.69	18.94	18.63	18.69	329600
1994-08-03	18.63	18.81	18.56	18.75	427600
1994-08-04	18.75	18.81	18.69	18.69	682800
1994-08-05	18.56	18.69	18.50	18.63	852800
1994-08-08	18.69	18.75	18.56	18.56	161000
1994-08-09	18.56	18.56	18.38	18.44	269400
1994-08-10	18.50	18.56	18.44	18.44	383200
1994-08-11	18.56	18.56	18.25	18.44	345000
1994-08-12	18.38	18.63	18.38	18.63	400400
1994-08-15	18.63	18.88	18.56	18.75	505200
1994-08-16	18.81	19.19	18.81	19.00	676200
1994-08-17	19.00	19.13	18.94	19.06	925800
1994-08-18	18.94	19.00	18.81	18.88	1028600
1994-08-19	18.94	19.06	18.88	18.94	422000
1994-08-22	18.94	19.06	18.94	19.06	463600
1994-08-23	19.06	19.06	18.94	19.00	1021400
1994-08-24	18.69	18.81	18.63	18.75	930200
1994-08-25	18.69	18.81	18.63	18.69	729000
1994-08-26	18.81	18.88	18.63	18.81	449200
1994-08-29	18.88	18.94	18.88	18.88	228400
1994-08-30	18.88	19.00	18.88	19.00	573000
1994-08-31	18.88	19.00	18.69	18.81	393000
1994-09-01	18.75	18.75	18.56	18.69	176600
1994-09-02	18.69	18.69	18.19	18.19	282400
1994-09-06	18.31	18.38	17.88	18.00	370600
1994-09-07	18.06	18.25	18.00	18.25	611000
1994-09-08	18.25	18.38	18.19	18.31	218000
1994-09-09	18.19	18.25	18.06	18.13	588000
1994-09-12	18.19	18.19	18.00	18.00	479600
1994-09-13	18.06	18.13	18.00	18.00	527200
1994-09-14	18.00	18.06	17.88	17.94	414800
1994-09-15	17.88	18.00	17.81	18.00	231600
1994-09-16	17.88	17.88	17.44	17.44	829200
1994-09-19	17.50	18.00	17.50	17.88	758600
1994-09-20	17.88	17.94	17.69	17.75	494800
1994-09-21	17.81	18.00	17.63	17.94	703600
1994-09-22	18.00	18.06	17.94	18.00	373800
1994-09-23	18.06	18.13	17.94	17.94	240200
1994-09-26	18.00	18.13	17.94	18.06	145200
1994-09-27	18.06	18.19	17.94	18.13	710600
1994-09-28	18.13	18.31	18.13	18.31	295200
1994-09-29	18.38	18.44	18.31	18.38	374800
1994-09-30	18.38	18.63	18.38	18.63	616000
1994-10-03	18.69	18.75	18.63	18.63	321800
1994-10-04	18.63	18.75	18.63	18.69	955200
1994-10-05	18.63	18.75	18.63	18.69	428400
1994-10-06	18.63	18.69	18.44	18.44	447600
1994-10-07	18.44	18.50	18.38	18.50	142800
1994-10-10	18.63	18.75	18.50	18.69	134200
1994-10-11	18.75	19.06	18.69	19.00	329400
1994-10-12	18.88	19.00	18.81	18.81	268800
1994-10-13	18.94	19.06	18.69	18.69	406600
1994-10-14	18.56	18.81	18.56	18.81	733800
1994-10-17	18.81	18.88	18.75	18.81	203200
1994-10-18	18.81	18.81	18.63	18.69	814200
1994-10-19	18.63	18.81	18.50	18.75	282600
1994-10-20	18.75	18.81	18.56	18.63	485000
1994-10-21	18.69	18.88	18.56	18.88	445200
1994-10-24	18.75	18.81	18.63	18.63	451600
1994-10-25	18.56	18.63	18.38	18.50	400000
1994-10-26	18.50	18.56	18.38	18.38	284200
1994-10-27	18.38	18.44	18.31	18.38	664600
1994-10-28	18.38	18.63	18.31	18.63	527800
1994-10-31	18.63	18.75	18.56	18.56	522800
1994-11-01	18.44	18.50	18.25	18.38	527400
1994-11-02	18.31	18.56	18.31	18.44	543200
1994-11-03	18.38	18.56	18.38	18.44	427800
1994-11-04	18.44	18.50	18.13	18.13	529600
1994-11-07	18.19	18.31	18.13	18.25	157200
1994-11-08	18.25	18.25	18.06	18.13	337400
1994-11-09	18.25	18.31	18.00	18.00	339400
1994-11-10	18.06	18.06	17.75	17.75	382000
1994-11-11	17.69	17.88	17.56	17.69	285200
1994-11-14	17.81	17.88	17.63	17.81	582400
1994-11-15	17.81	18.00	17.75	17.88	605000
1994-11-16	17.81	18.00	17.81	17.94	390400
1994-11-17	17.94	18.13	17.94	18.00	629800
1994-11-18	18.06	18.06	17.81	17.88	891800
1994-11-21	17.88	17.88	17.81	17.81	575200
1994-11-22	17.88	18.25	17.81	18.00	1091600
1994-11-23	17.88	18.50	17.88	18.44	3392400
1994-11-25	18.25	18.38	18.13	18.38	920600
1994-11-28	18.31	18.38	18.19	18.31	1305200
1994-11-29	18.44	18.56	18.38	18.50	1262600
1994-11-30	18.50	18.63	18.00	18.56	1119000
1994-12-01	18.50	18.56	18.38	18.44	3005400
1994-12-02	18.44	18.56	18.38	18.44	709600
1994-12-05	18.44	18.63	18.38	18.63	549800
1994-12-06	18.50	18.56	18.31	18.38	590200
1994-12-07	18.38	18.44	18.31	18.31	331000
1994-12-08	18.31	18.44	18.25	18.31	308200
1994-12-09	18.25	18.69	18.13	18.69	429400
1994-12-12	18.56	18.56	18.44	18.56	579000
1994-12-13	18.63	18.81	18.63	18.69	621200
1994-12-14	18.69	18.81	18.63	18.63	773200
1994-12-15	18.63	18.69	18.31	18.31	679400
1994-12-16	18.38	18.44	18.31	18.44	1140400
1994-12-19	18.38	18.44	18.38	18.44	280600
1994-12-20	18.38	18.50	18.31	18.44	534400
1994-12-21	18.44	18.50	18.38	18.38	599000
1994-12-22	18.44	18.44	18.06	18.19	844600
1994-12-23	18.13	18.25	18.06	18.13	232400
1994-12-27	18.19	18.38	18.06	18.06	407000
1994-12-28	18.06	18.25	18.06	18.13	831800
1994-12-29	18.19	18.25	18.06	18.06	306600
1994-12-30	18.06	18.19	17.88	18.00	351000
1995-01-03	17.88	18.25	17.88	18.25	365200
1995-01-04	18.25	18.31	18.13	18.19	462200
1995-01-05	18.13	18.19	17.94	18.00	353800
1995-01-06	18.00	18.06	17.94	17.94	536800
1995-01-09	18.00	18.00	17.88	17.88	376000
1995-01-10	17.88	18.00	17.88	17.88	863800
1995-01-11	17.94	17.94	17.75	17.88	629000
1995-01-12	17.88	18.13	17.88	18.00	692800
1995-01-13	18.13	18.13	18.00	18.06	1078600
1995-01-16	18.13	18.44	18.13	18.25	381800
1995-01-17	18.19	18.50	18.13	18.50	393600
1995-01-18	18.50	18.50	18.31	18.38	446600
1995-01-19	18.31	18.44	18.31	18.44	785800
1995-01-20	18.44	18.44	18.25	18.31	462800
1995-01-23	18.31	18.50	18.25	18.50	498600
1995-01-24	18.44	18.63	18.44	18.63	522000
1995-01-25	18.69	18.75	18.56	18.69	330400
1995-01-26	18.69	18.81	18.63	18.81	600200
1995-01-27	18.81	18.81	18.75	18.81	466200
1995-01-30	18.81	18.88	18.75	18.81	265000
1995-01-31	18.81	19.13	18.75	19.06	783800
1995-02-01	19.00	19.13	18.94	18.94	433000
1995-02-02	18.94	19.00	18.94	19.00	732000
1995-02-03	19.13	19.44	19.13	19.38	449600
1995-02-06	19.44	19.56	19.38	19.50	403400
1995-02-07	19.56	19.56	19.38	19.44	365600
1995-02-08	19.50	19.50	19.25	19.25	200000
1995-02-09	19.13	19.25	18.94	19.00	324800
1995-02-10	18.94	19.06	18.94	19.00	148000
1995-02-13	19.13	19.19	18.88	18.88	561400
1995-02-14	19.00	19.00	18.75	18.81	662200
1995-02-15	18.88	18.88	18.75	18.88	794200
1995-02-16	18.88	19.13	18.81	19.06	519800
1995-02-17	19.13	19.13	19.00	19.00	358600
1995-02-21	19.06	19.31	19.00	19.25	522800
1995-02-22	19.25	19.44	19.19	19.44	545600
1995-02-23	19.56	19.63	19.38	19.44	1917800
1995-02-24	18.94	19.06	18.81	18.81	1434800
1995-02-27	18.88	19.00	18.75	18.81	1071800
1995-02-28	18.88	19.00	18.75	19.00	219200
1995-03-01	18.94	19.00	18.63	18.75	672800
1995-03-02	18.75	18.75	18.44	18.56	1706200
1995-03-03	18.50	18.69	18.38	18.69	802200
1995-03-06	18.63	18.63	18.25	18.38	1547800
1995-03-07	18.31	18.50	18.25	18.38	439200
1995-03-08	18.31	18.38	18.13	18.31	605600
1995-03-09	18.25	18.31	18.13	18.13	436400
1995-03-10	18.19	18.44	18.00	18.31	446200
1995-03-13	18.31	18.44	18.19	18.19	174800
1995-03-14	18.31	18.38	18.19	18.25	254800
1995-03-15	18.31	18.31	18.19	18.25	123200
1995-03-16	18.25	18.38	18.19	18.19	228400
1995-03-17	18.19	18.19	18.06	18.13	670000
1995-03-20	18.06	18.13	17.88	18.00	411200
1995-03-21	18.00	18.00	17.81	17.88	428400
1995-03-22	17.88	17.94	17.81	17.88	376200
1995-03-23	17.94	17.94	17.75	17.94	403000
1995-03-24	18.00	18.13	17.94	18.06	578200
1995-03-27	18.19	18.19	17.94	18.00	195000
1995-03-28	18.00	18.25	17.94	18.25	375800
1995-03-29	18.19	18.44	18.06	18.25	419400
1995-03-30	18.38	18.44	18.19	18.25	231600
1995-03-31	18.19	18.19	17.88	18.00	680200
1995-04-03	17.94	18.13	17.94	18.06	296400
1995-04-04	18.25	18.38	18.13	18.38	335200
1995-04-05	18.31	18.50	18.31	18.50	444200
1995-04-06	18.56	18.63	18.38	18.63	423800
1995-04-07	18.56	18.63	18.38	18.38	871400
1995-04-10	18.38	18.38	18.19	18.38	496000
1995-04-11	18.44	18.44	18.25	18.38	345000
1995-04-12	18.31	18.38	18.19	18.25	156000
1995-04-13	18.25	18.31	18.13	18.31	352400
1995-04-17	18.38	18.38	18.00	18.00	360600
1995-04-18	18.06	18.06	17.94	18.06	243000
1995-04-19	18.06	18.19	18.00	18.19	173200
1995-04-20	18.25	18.25	18.13	18.19	212600
1995-04-21	18.31	18.31	18.00	18.00	520200
1995-04-24	18.00	18.31	17.94	18.25	249800
1995-04-25	18.25	18.38	18.13	18.13	332800
1995-04-26	18.25	18.38	18.06	18.25	332800
1995-04-27	18.13	18.25	18.06	18.13	205400
1995-04-28	18.13	18.25	18.06	18.25	223600
1995-05-01	18.25	18.25	18.00	18.25	560800
1995-05-02	18.25	18.25	18.06	18.19	169200
1995-05-03	18.19	18.31	18.13	18.25	255400
1995-05-04	18.25	18.38	17.88	18.25	695400
1995-05-05	18.38	18.38	18.19	18.31	876000
1995-05-08	18.38	18.38	18.25	18.31	466200
1995-05-09	18.38	18.50	18.38	18.44	1190400
1995-05-10	18.44	18.56	18.38	18.50	647600
1995-05-11	18.75	18.75	18.56	18.63	487200
1995-05-12	18.56	18.75	18.56	18.69	252000
1995-05-15	18.75	18.75	18.63	18.75	176200
1995-05-16	18.75	18.88	18.63	18.88	502800
1995-05-17	18.81	18.88	18.75	18.81	299400
1995-05-18	18.81	18.81	18.50	18.56	579000
1995-05-19	18.44	18.63	18.38	18.56	327200
1995-05-22	18.56	18.69	18.50	18.63	153000
1995-05-23	18.63	18.69	18.50	18.69	427200
1995-05-24	18.69	18.81	18.50	18.56	783200
1995-05-25	18.13	18.44	18.06	18.31	1539200
1995-05-26	18.44	18.50	18.38	18.50	1325800
1995-05-30	18.50	18.56	18.44	18.56	2013200
1995-05-31	18.50	18.56	18.44	18.56	975600
1995-06-01	18.56	18.75	18.50	18.69	980400
1995-06-02	18.75	19.06	18.75	19.00	576400
1995-06-05	19.00	19.31	18.94	19.25	413800
1995-06-06	19.13	19.13	19.00	19.13	521600
1995-06-07	19.06	19.13	18.81	18.94	300600
1995-06-08	18.94	18.94	18.50	18.56	485200
1995-06-09	18.50	18.63	18.38	18.50	533000
1995-06-12	18.44	18.81	18.44	18.81	563600
1995-06-13	18.94	18.94	18.81	18.88	181200
1995-06-14	18.88	19.00	18.75	19.00	377200
1995-06-15	18.88	18.88	18.69	18.75	411600
1995-06-16	18.81	18.88	18.75	18.81	1070400
1995-06-19	18.88	19.00	18.81	18.88	175200
1995-06-20	18.94	18.94	18.88	18.94	252400
1995-06-21	19.00	19.06	18.88	18.94	1105400
1995-06-22	19.00	19.13	18.94	19.00	757600
1995-06-23	18.88	18.94	18.69	18.81	384000
1995-06-26	18.81	18.81	18.63	18.69	379400
1995-06-27	18.69	18.81	18.63	18.69	400200
1995-06-28	18.75	18.81	18.69	18.75	372400
1995-06-29	18.69	18.69	18.44	18.50	284200
1995-06-30	18.50	18.56	18.25	18.25	771800
1995-07-03	18.25	18.25	18.13	18.25	405400
1995-07-05	18.25	18.31	18.13	18.19	507000
1995-07-06	18.19	18.31	18.13	18.25	537600
1995-07-07	18.25	18.38	18.19	18.19	576200
1995-07-10	18.25	18.38	18.19	18.31	313800
1995-07-11	18.19	18.25	18.13	18.25	303600
1995-07-12	18.25	18.31	18.06	18.19	613200
1995-07-13	18.25	18.31	18.13	18.25	364800
1995-07-14	18.19	18.31	18.13	18.25	416400
1995-07-17	18.31	18.38	18.25	18.38	445600
1995-07-18	18.25	18.25	17.88	17.88	2115200
1995-07-19	17.88	18.00	17.69	17.88	1124200
1995-07-20	17.75	17.94	17.63	17.81	639800
1995-07-21	17.75	17.75	17.44	17.56	1139200
1995-07-24	17.63	17.88	17.63	17.75	635400
1995-07-25	17.75	18.00	17.75	17.94	305800
1995-07-26	17.88	17.94	17.81	17.81	520600
1995-07-27	17.88	17.94	17.75	17.88	629800
1995-07-28	17.88	17.88	17.69	17.81	1067200
1995-07-31	17.81	17.81	17.75	17.81	418200
1995-08-01	17.75	17.81	17.75	17.81	239600
1995-08-02	17.81	17.94	17.81	17.81	751800
1995-08-03	17.81	17.88	17.75	17.81	1205800
1995-08-04	17.88	17.94	17.81	17.88	2850600
1995-08-07	17.94	17.94	17.81	17.88	224200
1995-08-08	17.88	18.00	17.88	17.94	325200
1995-08-09	17.94	17.94	17.75	17.75	294400
1995-08-10	17.81	17.88	17.81	17.81	294200
1995-08-11	17.81	17.88	17.75	17.81	270200
1995-08-14	17.81	17.94	17.75	17.88	626600
1995-08-15	17.94	18.00	17.81	17.88	700400
1995-08-16	17.88	18.00	17.81	18.00	372800
1995-08-17	17.94	18.06	17.88	18.00	459400
1995-08-18	18.06	18.19	18.00	18.19	410000
1995-08-21	18.31	18.38	18.13	18.13	249000
1995-08-22	18.19	18.38	18.19	18.25	543000
1995-08-23	18.25	18.31	18.19	18.25	285200
1995-08-24	18.25	18.25	18.13	18.19	208200
1995-08-25	18.31	18.56	18.31	18.50	714800
1995-08-28	18.56	18.63	18.31	18.50	1425800
1995-08-29	18.13	18.13	17.94	18.00	1421000
1995-08-30	18.06	18.13	18.00	18.13	1301200
1995-08-31	18.06	18.13	18.00	18.06	142200
1995-09-01	18.00	18.06	17.94	18.00	530400
1995-09-05	18.00	18.06	17.88	18.06	426200
1995-09-06	18.06	18.19	18.06	18.19	643800
1995-09-07	18.13	18.19	18.00	18.13	119800
1995-09-08	18.13	18.13	17.94	18.06	377200
1995-09-11	18.00	18.06	17.88	17.94	314600
1995-09-12	18.00	18.06	17.94	17.94	459400
1995-09-13	18.00	18.06	17.94	17.94	235600
1995-09-14	18.00	18.13	17.94	18.06	683400
1995-09-15	18.38	18.38	18.19	18.31	855200
1995-09-18	18.31	18.38	18.13	18.25	450400
1995-09-19	18.19	18.25	18.06	18.19	505000
1995-09-20	18.19	18.19	17.63	18.13	661200
1995-09-21	18.19	18.19	17.94	17.94	1278600
1995-09-22	17.88	18.25	17.81	18.25	1083200
1995-09-25	18.31	18.31	18.19	18.31	347000
1995-09-26	18.31	18.63	18.31	18.38	689200
1995-09-27	18.25	18.69	18.25	18.69	406600
1995-09-28	18.63	18.88	18.63	18.81	491400
1995-09-29	18.75	18.94	18.69	18.81	343400
1995-10-02	18.88	18.94	18.81	18.94	304000
1995-10-03	19.00	19.13	18.94	19.13	324400
1995-10-04	19.19	19.31	19.13	19.25	465200
1995-10-05	19.25	19.38	19.19	19.25	953400
1995-10-06	19.25	19.31	19.06	19.25	1616000
1995-10-09	19.25	19.44	19.25	19.38	368600
1995-10-10	19.38	19.69	19.38	19.63	492000
1995-10-11	19.63	19.69	19.56	19.69	346200
1995-10-12	19.75	19.75	19.44	19.50	566800
1995-10-13	19.63	19.63	19.56	19.56	634200
1995-10-16	19.63	19.63	19.56	19.63	335800
1995-10-17	19.63	19.69	19.56	19.69	354000
1995-10-18	19.63	19.69	19.56	19.56	264600
1995-10-19	19.56	19.75	19.56	19.75	321600
1995-10-20	19.69	20.25	19.69	20.25	1116200
1995-10-23	20.19	20.19	20.00	20.06	372000
1995-10-24	20.06	20.13	20.00	20.13	398800
1995-10-25	20.19	20.19	20.00	20.06	386000
1995-10-26	20.13	20.13	20.00	20.13	297200
1995-10-27	20.00	20.06	19.75	19.88	265000
1995-10-30	19.94	20.13	19.88	20.06	189600
1995-10-31	20.13	20.19	19.88	19.88	166200
1995-11-01	19.81	20.13	19.75	20.06	292000
1995-11-02	20.06	20.13	20.00	20.13	241200
1995-11-03	20.00	20.13	20.00	20.13	383200
1995-11-06	20.06	20.13	19.88	19.88	255600
1995-11-07	19.81	19.88	19.63	19.75	237200
1995-11-08	19.69	20.00	19.69	19.88	573200
1995-11-09	19.81	19.88	19.69	19.69	235400
1995-11-10	19.63	19.75	19.63	19.75	416800
1995-11-13	19.63	19.81	19.63	19.81	712400
1995-11-14	19.81	19.81	19.69	19.69	181800
1995-11-15	19.88	19.88	19.75	19.81	265400
1995-11-16	19.81	20.00	19.75	19.94	1702600
1995-11-17	19.94	19.94	19.75	19.94	423600
1995-11-20	19.88	19.88	19.75	19.88	301600
1995-11-21	19.88	19.88	19.69	19.88	358800
1995-11-22	19.88	19.94	19.81	19.81	484400
1995-11-24	19.88	19.88	19.81	19.88	146000
1995-11-27	19.94	20.06	19.88	20.00	427600
1995-11-28	20.00	20.06	19.81	20.06	2800400
1995-11-29	19.63	19.88	19.56	19.88	404600
1995-11-30	19.88	19.94	19.81	19.81	792600
1995-12-01	19.88	19.94	19.81	19.94	735800
1995-12-04	19.94	20.13	19.88	20.06	297000
1995-12-05	20.06	20.31	20.06	20.31	349600
1995-12-06	20.31	20.56	20.25	20.44	315400
1995-12-07	20.38	20.44	20.00	20.13	408000
1995-12-08	20.25	20.31	20.00	20.13	374200
1995-12-11	20.06	20.25	20.06	20.19	209200
1995-12-12	20.13	20.31	20.13	20.25	194200
1995-12-13	20.25	20.50	20.19	20.50	409800
1995-12-14	20.44	20.50	20.31	20.38	205000
1995-12-15	20.44	20.75	20.44	20.69	962000
1995-12-18	20.56	20.69	20.44	20.56	1410600
1995-12-19	20.50	20.81	20.44	20.69	1197600
1995-12-20	20.75	20.75	20.50	20.50	512400
1995-12-21	20.63	20.75	20.56	20.63	345800
1995-12-22	20.69	20.81	20.63	20.75	298200
1995-12-26	20.81	20.81	20.69	20.69	92200
1995-12-27	20.69	20.75	20.63	20.75	96800
1995-12-28	20.69	20.75	20.63	20.75	275400
1995-12-29	20.69	20.69	20.50	20.63	597400
1996-01-02	20.50	21.00	20.50	20.94	630800
1996-01-03	20.94	21.19	20.88	21.19	307800
1996-01-04	21.06	21.19	20.94	21.00	619400
1996-01-05	20.88	21.13	20.69	21.13	662000
1996-01-08	21.06	21.25	21.06	21.19	85400
1996-01-09	21.19	21.44	21.19	21.44	655000
1996-01-10	21.25	21.38	21.13	21.25	777600
1996-01-11	21.31	21.31	20.94	21.13	974400
1996-01-12	21.19	21.19	21.00	21.06	248800
1996-01-15	21.06	21.13	21.00	21.00	111200
1996-01-16	21.06	21.38	21.00	21.31	361200
1996-01-17	21.31	21.38	21.19	21.31	390400
1996-01-18	21.25	21.28	21.13	21.25	341600
1996-01-19	21.19	21.25	21.00	21.19	365600
1996-01-22	21.13	21.19	21.06	21.13	222400
1996-01-23	21.13	21.25	21.06	21.19	286000
1996-01-24	21.25	21.38	21.19	21.38	298600
1996-01-25	21.31	21.31	21.06	21.13	261800
1996-01-26	21.13	21.19	21.00	21.19	338800
1996-01-29	21.25	21.31	21.13	21.25	327200
1996-01-30	21.38	21.38	21.25	21.25	245200
1996-01-31	21.25	21.44	21.25	21.44	299000
1996-02-01	21.31	21.38	21.13	21.25	199200
1996-02-02	21.19	21.19	21.00	21.00	364600
1996-02-05	21.00	21.06	20.81	21.06	299000
1996-02-06	21.00	21.25	21.00	21.25	454000
1996-02-07	21.31	21.44	21.25	21.44	207600
1996-02-08	21.38	21.50	21.31	21.44	220800
1996-02-09	21.44	21.63	21.38	21.56	525000
1996-02-12	21.56	21.81	21.50	21.81	442800
1996-02-13	21.81	22.19	21.81	21.94	536400
1996-02-14	21.94	21.94	21.63	21.75	363800
1996-02-15	21.69	21.75	21.50	21.69	341000
1996-02-16	21.63	21.63	21.44	21.56	614000
1996-02-20	21.44	21.56	21.06	21.19	890200
1996-02-21	21.19	21.25	21.06	21.19	340600
1996-02-22	21.19	21.38	21.19	21.19	636000
1996-02-23	21.25	21.31	21.00	21.06	440600
1996-02-26	21.06	21.31	20.63	20.69	395000
1996-02-27	20.69	20.88	20.56	20.69	3929000
1996-02-28	20.44	20.50	20.19	20.25	2132800
1996-02-29	20.13	20.25	19.75	19.75	1262800
1996-03-01	19.94	20.06	19.88	20.00	1436600
1996-03-04	20.00	20.31	20.00	20.31	783600
1996-03-05	20.19	20.25	20.06	20.25	295200
1996-03-06	20.19	20.25	19.94	20.00	320800
1996-03-07	20.00	20.19	19.88	20.13	443000
1996-03-08	19.94	19.94	19.44	19.63	764000
1996-03-11	19.50	19.75	19.38	19.69	614800
1996-03-12	19.56	19.63	19.13	19.44	727600
1996-03-13	19.56	19.63	19.44	19.50	451800
1996-03-14	19.50	19.50	19.19	19.19	568600
1996-03-15	19.19	19.19	18.81	19.13	1050600
1996-03-18	19.25	19.63	19.25	19.56	788400
1996-03-19	19.69	19.88	19.44	19.50	615000
1996-03-20	19.63	19.75	19.56	19.75	764400
1996-03-21	19.75	20.13	19.75	20.13	2604000
1996-03-22	20.19	20.25	20.06	20.13	199000
1996-03-25	20.25	20.44	20.19	20.44	319400
1996-03-26	20.38	20.44	20.31	20.38	258200
1996-03-27	20.38	20.63	20.31	20.50	2649400
1996-03-28	20.44	20.44	20.00	20.00	487400
1996-03-29	20.13	20.13	19.75	19.75	419400
1996-04-01	19.88	20.00	19.81	20.00	434400
1996-04-02	20.00	20.06	19.88	20.00	353400
1996-04-03	19.94	19.94	19.81	19.88	243800
1996-04-04	19.88	20.00	19.81	19.88	491200
1996-04-08	19.69	19.69	19.31	19.44	585200
1996-04-09	19.44	19.50	19.31	19.50	456600
1996-04-10	19.50	19.94	19.31	19.44	877000
1996-04-11	19.44	19.44	18.88	19.06	568400
1996-04-12	19.06	19.25	19.06	19.19	361000
1996-04-15	19.31	19.31	19.13	19.31	207200
1996-04-16	19.38	19.38	19.06	19.13	528800
1996-04-17	19.00	19.06	18.94	19.06	394800
1996-04-18	19.06	19.13	18.88	18.88	267000
1996-04-19	18.94	19.06	18.94	18.94	623800
1996-04-22	19.13	19.19	19.00	19.13	322800
1996-04-23	19.06	19.13	18.88	19.00	245800
1996-04-24	19.13	19.19	19.06	19.13	380000
1996-04-25	19.13	19.19	18.94	19.13	526800
1996-04-26	19.13	19.31	19.06	19.19	197400
1996-04-29	19.19	19.19	19.06	19.13	134800
1996-04-30	19.06	19.25	18.94	19.25	242200
1996-05-01	19.19	19.44	19.19	19.19	274800
1996-05-02	19.06	19.19	19.00	19.19	1104800
1996-05-03	19.13	19.25	19.06	19.06	940600
1996-05-06	19.13	19.13	18.94	19.06	463400
1996-05-07	19.00	19.13	19.00	19.06	204200
1996-05-08	19.06	19.56	19.00	19.56	494200
1996-05-09	19.56	19.69	19.50	19.63	889400
1996-05-10	19.88	19.94	19.75	19.81	334200
1996-05-13	19.81	20.06	19.81	20.06	256800
1996-05-14	20.00	20.06	19.94	20.06	397200
1996-05-15	20.00	20.06	19.81	19.88	444400
1996-05-16	19.75	19.81	19.69	19.75	514000
1996-05-17	19.69	19.75	19.63	19.75	356600
1996-05-20	19.88	19.88	19.69	19.75	214800
1996-05-21	19.81	19.88	19.75	19.81	371800
1996-05-22	19.81	20.06	19.81	20.00	671600
1996-05-23	20.06	20.13	19.88	19.94	958800
1996-05-24	20.00	20.13	19.94	20.06	997000
1996-05-28	20.06	20.06	19.81	19.88	2622200
1996-05-29	19.50	19.56	19.19	19.31	2794800
1996-05-30	19.25	19.31	19.06	19.13	1251600
1996-05-31	19.19	19.19	18.81	18.94	426000
1996-06-03	18.81	18.88	18.69	18.81	513600
1996-06-04	18.81	19.00	18.75	18.81	430200
1996-06-05	18.88	19.00	18.81	19.00	513600
1996-06-06	19.19	19.19	19.00	19.00	455400
1996-06-07	18.75	18.88	18.50	18.88	441600
1996-06-10	18.88	19.06	18.88	18.94	339200
1996-06-11	18.94	19.06	18.88	18.88	502000
1996-06-12	18.88	18.94	18.88	18.88	456400
1996-06-13	18.94	19.00	18.88	18.94	774200
1996-06-14	18.94	19.00	18.88	18.94	890200
1996-06-17	18.88	19.00	18.81	18.94	229800
1996-06-18	18.94	19.06	18.94	18.94	263600
1996-06-19	18.94	19.00	18.94	18.94	173800
1996-06-20	18.81	19.13	18.81	19.06	448400
1996-06-21	19.19	19.31	19.06	19.06	1263400
1996-06-24	19.13	19.19	19.06	19.13	486200
1996-06-25	19.19	19.50	19.13	19.31	585800
1996-06-26	19.31	19.31	19.06	19.25	1032200
1996-06-27	19.19	19.44	19.13	19.44	691600
1996-06-28	19.56	20.00	19.19	20.00	840400
1996-07-01	19.94	20.00	19.81	20.00	273200
1996-07-02	19.94	20.00	19.81	19.88	284400
1996-07-03	19.81	19.81	19.75	19.81	225400
1996-07-05	19.38	19.44	19.06	19.13	265600
1996-07-08	19.00	19.19	18.88	19.19	533200
1996-07-09	19.25	19.44	19.19	19.19	275800
1996-07-10	19.31	19.38	19.19	19.25	359200
1996-07-11	19.25	19.31	18.94	19.13	428600
1996-07-12	19.06	19.25	19.00	19.25	604200
1996-07-15	19.19	19.25	18.94	19.00	616200
1996-07-16	19.13	19.19	18.63	19.00	629400
1996-07-17	19.13	19.13	18.69	18.81	548600
1996-07-18	18.88	18.94	18.75	18.81	382800
1996-07-19	18.81	18.81	18.50	18.63	432600
1996-07-22	18.69	18.81	18.50	18.56	669400
1996-07-23	18.63	18.75	18.44	18.63	501000
1996-07-24	18.50	18.75	18.44	18.75	322600
1996-07-25	18.88	18.88	18.63	18.69	618600
1996-07-26	18.81	18.81	18.69	18.75	409000
1996-07-29	18.63	18.75	18.56	18.69	608800
1996-07-30	18.75	18.81	18.56	18.81	595800
1996-07-31	18.75	18.88	18.69	18.81	255600
1996-08-01	18.75	19.19	18.75	19.00	619800
1996-08-02	19.25	19.38	19.19	19.38	296800
1996-08-05	19.38	19.56	19.25	19.31	305600
1996-08-06	19.19	19.25	19.00	19.13	304800
1996-08-07	19.19	19.19	18.88	19.00	533800
1996-08-08	18.94	19.06	18.88	19.06	516000
1996-08-09	19.13	19.25	19.06	19.13	284600
1996-08-12	19.13	19.44	19.06	19.38	202400
1996-08-13	19.25	19.25	19.13	19.19	441600
1996-08-14	19.13	19.25	19.13	19.25	376400
1996-08-15	19.19	19.19	19.00	19.13	260200
1996-08-16	19.13	19.25	19.13	19.19	172000
1996-08-19	19.25	19.31	19.19	19.31	131800
1996-08-20	19.25	19.38	19.19	19.19	146400
1996-08-21	19.19	19.31	19.09	19.31	463200
1996-08-22	19.31	19.44	19.25	19.25	241200
1996-08-23	19.19	19.31	19.19	19.19	610600
1996-08-26	19.19	19.25	19.06	19.19	185000
1996-08-27	19.19	19.31	19.13	19.31	1096000
1996-08-28	19.00	19.06	18.88	18.94	712800
1996-08-29	18.81	18.88	18.63	18.81	981400
1996-08-30	18.75	18.81	18.63	18.69	356400
1996-09-03	18.56	18.75	18.44	18.69	502600
1996-09-04	18.75	18.81	18.56	18.81	643800
1996-09-05	18.75	18.81	18.63	18.69	584200
1996-09-06	18.63	18.81	18.50	18.69	507600
1996-09-09	18.75	18.81	18.69	18.81	249800
1996-09-10	18.81	18.88	18.69	18.81	415800
1996-09-11	18.75	18.75	18.56	18.69	322400
1996-09-12	18.69	18.75	18.63	18.75	422600
1996-09-13	18.88	19.00	18.81	18.94	425000
1996-09-16	19.06	19.13	19.00	19.00	265200
1996-09-17	19.06	19.06	18.81	18.88	220200
1996-09-18	18.81	18.88	18.75	18.81	154200
1996-09-19	18.75	18.75	18.56	18.56	295400
1996-09-20	18.63	18.69	18.56	18.63	633600
1996-09-23	18.69	18.81	18.56	18.81	252200
1996-09-24	18.75	19.06	18.66	18.94	724400
1996-09-25	19.06	19.06	18.81	18.88	440400
1996-09-26	18.88	19.31	18.88	19.13	1516600
1996-09-27	19.06	19.13	18.94	19.06	352600
1996-09-30	19.06	19.06	18.88	18.88	875400
1996-10-01	18.88	18.94	18.81	18.94	260800
1996-10-02	19.00	19.00	18.88	18.94	259400
1996-10-03	18.94	18.94	18.81	18.88	252600
1996-10-04	19.00	19.31	18.94	19.25	342800
1996-10-07	19.31	19.38	19.19	19.25	328200
1996-10-08	19.25	19.31	19.13	19.19	218200
1996-10-09	19.19	19.25	18.94	19.06	437800
1996-10-10	19.06	19.06	18.81	18.81	454600
1996-10-11	18.88	18.94	18.81	18.81	325400
1996-10-14	18.81	18.88	18.75	18.88	277200
1996-10-15	18.88	18.94	18.63	18.69	419000
1996-10-16	18.69	18.75	18.56	18.69	335000
1996-10-17	18.75	18.81	18.69	18.75	423400
1996-10-18	18.75	18.88	18.69	18.81	440600
1996-10-21	18.63	18.88	18.63	18.81	512200
1996-10-22	18.88	18.88	18.69	18.81	617400
1996-10-23	18.69	18.81	18.56	18.69	409600
1996-10-24	18.63	18.69	18.56	18.63	156200
1996-10-25	18.63	18.75	18.56	18.75	390200
1996-10-28	18.75	18.94	18.69	18.81	726800
1996-10-29	18.88	19.13	18.81	18.94	504800
1996-10-30	19.00	19.00	18.75	18.75	423400
1996-10-31	18.81	18.88	18.75	18.88	414400
1996-11-01	19.06	19.06	18.94	19.06	966200
1996-11-04	19.06	19.31	19.06	19.25	609000
1996-11-05	19.31	19.50	19.25	19.50	449600
1996-11-06	19.38	19.88	19.38	19.88	1161000
1996-11-07	19.88	19.88	19.69	19.75	1261200
1996-11-08	19.81	19.81	19.69	19.75	377000
1996-11-11	19.75	19.88	19.75	19.81	322200
1996-11-12	19.81	19.94	19.75	19.88	290400
1996-11-13	19.88	20.50	19.88	20.19	966200
1996-11-14	20.31	20.31	20.00	20.06	402200
1996-11-15	20.19	20.19	19.88	20.00	555200
1996-11-18	19.94	20.00	19.69	19.75	731000
1996-11-19	19.81	20.00	19.75	19.94	342000
1996-11-20	19.94	20.13	19.81	19.94	294800
1996-11-21	19.88	19.94	19.81	19.94	383400
1996-11-22	19.94	19.94	19.69	19.81	2295400
1996-11-25	19.88	19.88	19.63	19.63	1455600
1996-11-26	19.38	19.44	19.06	19.19	1834000
1996-11-27	19.19	19.25	19.13	19.13	1639000
1996-11-29	19.19	19.19	18.88	19.06	784400
1996-12-02	19.00	19.00	18.81	19.00	662800
1996-12-03	19.00	19.06	18.69	18.75	718200
1996-12-04	18.69	18.94	18.69	18.88	868800
1996-12-05	18.94	19.06	18.88	19.00	961400
1996-12-06	18.88	18.94	18.69	18.81	547200
1996-12-09	18.94	19.06	18.88	19.00	670600
1996-12-10	18.94	19.00	18.88	19.00	565800
1996-12-11	18.81	18.88	18.66	18.88	647600
1996-12-12	18.94	19.13	18.88	18.88	1040800
1996-12-13	19.00	19.25	18.94	19.19	1073400
1996-12-16	19.19	19.25	19.00	19.06	551000
1996-12-17	18.94	19.13	18.75	18.94	729200
1996-12-18	19.06	19.19	18.88	19.06	1151000
1996-12-19	19.19	19.25	19.00	19.19	912800
1996-12-20	19.38	19.38	19.06	19.13	1283200
1996-12-23	19.25	19.38	19.13	19.31	485800
1996-12-24	19.25	19.31	19.13	19.31	122800
1996-12-26	19.25	19.38	19.19	19.31	205800
1996-12-27	19.44	19.44	19.31	19.31	160400
1996-12-30	19.38	19.44	19.25	19.38	437800
1996-12-31	19.25	19.31	19.06	19.25	475200
1997-01-02	19.25	19.25	18.75	18.88	889800
1997-01-03	19.00	19.06	18.88	19.00	697000
1997-01-06	19.13	19.19	18.94	19.06	384800
1997-01-07	19.00	19.31	18.94	19.31	778800
1997-01-08	19.38	19.38	19.06	19.25	629400
1997-01-09	19.25	19.31	19.13	19.31	539600
1997-01-10	19.06	19.38	18.94	19.38	594800
1997-01-13	19.56	19.75	19.44	19.63	678800
1997-01-14	19.63	19.81	19.56	19.63	1173600
1997-01-15	19.56	19.81	19.19	19.19	738400
1997-01-16	19.69	19.75	19.56	19.69	652800
1997-01-17	19.69	19.81	19.63	19.69	848800
1997-01-20	19.75	19.75	19.50	19.50	481200
1997-01-21	19.44	19.81	19.44	19.81	1389200
1997-01-22	19.75	20.13	19.69	20.13	707400
1997-01-23	20.19	20.38	20.00	20.06	1155400
1997-01-24	20.06	20.13	19.81	19.81	767000
1997-01-27	19.69	19.94	19.63	19.69	355800
1997-01-28	19.81	19.94	19.69	19.75	349200
1997-01-29	19.81	19.94	19.69	19.88	454800
1997-01-30	19.94	20.00	19.75	20.00	518200
1997-01-31	20.00	20.13	19.75	19.81	352200
1997-02-03	19.69	19.94	19.69	19.88	351200
1997-02-04	19.88	20.06	19.81	20.06	783200
1997-02-05	20.06	20.31	19.88	19.94	1607000
1997-02-06	20.00	20.19	19.88	20.06	502400
1997-02-07	20.13	20.25	20.06	20.25	627600
1997-02-10	20.25	20.25	20.00	20.06	596000
1997-02-11	20.06	20.25	20.00	20.25	513600
1997-02-12	20.25	20.31	20.13	20.19	756800
1997-02-13	20.31	20.38	20.19	20.25	581400
1997-02-14	20.19	20.25	20.06	20.13	383400
1997-02-18	20.19	20.19	20.00	20.13	390800
1997-02-19	20.19	20.19	20.06	20.19	434200
1997-02-20	20.13	20.19	20.00	20.06	631200
1997-02-21	20.06	20.25	20.00	20.19	700400
1997-02-24	20.13	20.63	20.13	20.63	1688600
1997-02-25	20.63	20.69	20.44	20.50	928400
1997-02-26	20.50	20.56	20.19	20.19	2872000
1997-02-27	19.81	19.94	19.69	19.81	1325600
1997-02-28	19.75	20.19	19.75	20.13	1124200
1997-03-03	20.06	20.13	19.94	20.06	357800
1997-03-04	20.00	20.06	19.94	20.00	466200
1997-03-05	19.94	20.13	19.94	20.06	743600
1997-03-06	20.13	20.19	19.88	19.94	849000
1997-03-07	20.06	20.06	19.81	19.88	396000
1997-03-10	19.88	19.94	19.75	19.94	512200
1997-03-11	19.94	20.00	19.69	19.75	606400
1997-03-12	19.75	19.75	19.50	19.63	252600
1997-03-13	19.63	19.69	19.44	19.69	731800
1997-03-14	19.63	19.88	19.56	19.75	851600
1997-03-17	19.75	19.75	19.38	19.63	896000
1997-03-18	19.69	19.69	19.44	19.50	634800
1997-03-19	19.50	19.63	19.38	19.63	570600
1997-03-20	19.56	19.56	19.06	19.13	853200
1997-03-21	19.19	19.19	19.00	19.06	1647400
1997-03-24	19.19	19.19	18.81	18.88	1576800
1997-03-25	18.75	18.81	18.50	18.56	2404200
1997-03-26	18.44	18.44	18.31	18.44	893200
1997-03-27	18.38	18.38	17.94	18.00	684800
1997-03-31	17.94	18.25	17.75	18.19	654600
1997-04-01	18.13	18.19	17.88	18.00	709600
1997-04-02	17.94	18.06	17.88	17.88	520600
1997-04-03	17.81	17.94	17.56	17.81	599800
1997-04-04	17.63	17.75	17.31	17.56	884800
1997-04-07	17.63	17.81	17.56	17.56	593600
1997-04-08	17.50	17.50	17.31	17.38	563600
1997-04-09	17.38	17.50	17.31	17.44	715400
1997-04-10	17.38	17.63	17.31	17.63	1172800
1997-04-11	17.50	17.56	17.38	17.38	444400
1997-04-14	17.25	17.31	17.06	17.13	567600
1997-04-15	17.31	17.38	17.25	17.25	537000
1997-04-16	17.25	17.25	17.13	17.25	358600
1997-04-17	17.31	17.50	17.13	17.25	386000
1997-04-18	17.25	17.56	17.25	17.38	699600
1997-04-21	17.44	17.56	17.19	17.19	318400
1997-04-22	17.19	17.38	17.13	17.25	706600
1997-04-23	17.25	17.44	17.13	17.19	726600
1997-04-24	17.13	17.19	16.75	16.75	1499600
1997-04-25	16.75	16.81	16.63	16.69	840200
1997-04-28	16.69	17.00	16.63	16.88	1244800
1997-04-29	17.06	17.38	17.06	17.38	912600
1997-04-30	17.25	17.31	17.06	17.19	659000
1997-05-01	17.06	17.19	16.94	17.13	594000
1997-05-02	17.19	17.44	17.13	17.38	367200
1997-05-05	17.44	18.00	17.44	17.88	916000
1997-05-06	17.88	18.06	17.88	18.00	524800
1997-05-07	17.94	18.06	17.69	17.69	435200
1997-05-08	17.63	17.88	17.63	17.69	522800
1997-05-09	17.81	17.88	17.69	17.75	345400
1997-05-12	17.81	18.00	17.75	17.81	658800
1997-05-13	17.81	17.88	17.63	17.69	374000
1997-05-14	17.81	17.94	17.75	17.81	477600
1997-05-15	17.88	17.88	17.31	17.50	1677800
1997-05-16	17.50	17.75	17.50	17.69	429200
1997-05-19	17.63	17.75	17.56	17.69	318600
1997-05-20	17.56	17.63	17.25	17.44	707200
1997-05-21	17.50	17.63	17.38	17.56	581200
1997-05-22	17.50	17.56	17.25	17.25	362000
1997-05-23	17.31	17.56	17.31	17.50	282400
1997-05-27	17.44	17.56	17.31	17.56	2032600
1997-05-28	17.19	17.25	17.00	17.19	1413000
1997-05-29	17.25	17.38	17.13	17.25	1381600
1997-05-30	17.13	17.38	17.13	17.31	487000
1997-06-02	17.38	17.44	17.19	17.25	456800
1997-06-03	17.19	17.19	17.00	17.13	703800
1997-06-04	17.13	17.25	17.06	17.13	756200
1997-06-05	17.13	17.25	17.06	17.25	1501200
1997-06-06	17.19	17.38	17.13	17.38	639800
1997-06-09	17.38	17.38	17.19	17.31	291600
1997-06-10	17.38	17.44	17.25	17.31	460400
1997-06-11	17.38	17.50	17.31	17.44	440200
1997-06-12	17.50	17.69	17.50	17.69	785600
1997-06-13	17.75	17.88	17.69	17.69	458200
1997-06-16	17.69	17.81	17.63	17.63	326600
1997-06-17	17.69	17.75	17.50	17.75	740000
1997-06-18	17.63	17.75	17.50	17.75	524200
1997-06-19	17.69	17.75	17.56	17.75	1343400
1997-06-20	17.81	17.94	17.75	17.75	1229400
1997-06-23	17.81	17.94	17.63	17.63	1291800
1997-06-24	17.69	17.97	17.69	17.97	1113400
1997-06-25	17.97	18.03	17.75	17.88	1454000
1997-06-26	17.88	18.00	17.81	17.94	598800
1997-06-27	17.94	18.22	17.88	18.22	521200
1997-06-30	18.25	18.38	18.06	18.31	669600
1997-07-01	18.25	18.53	18.19	18.28	560600
1997-07-02	18.38	18.50	18.25	18.38	877800
1997-07-03	18.50	18.69	18.44	18.66	278200
1997-07-07	18.66	18.72	18.38	18.44	487000
1997-07-08	18.50	18.53	18.38	18.47	617800
1997-07-09	18.50	18.63	17.66	18.28	492400
1997-07-10	18.28	18.56	18.28	18.38	524000
1997-07-11	18.41	18.47	18.34	18.38	534800
1997-07-14	18.34	18.41	18.13	18.31	440000
1997-07-15	18.31	18.44	18.25	18.41	277000
1997-07-16	18.47	18.47	18.22	18.28	383000
1997-07-17	18.28	18.31	17.97	18.09	584200
1997-07-18	18.06	18.09	17.88	17.97	476600
1997-07-21	17.84	18.09	17.78	18.06	729600
1997-07-22	18.06	18.31	18.00	18.22	740800
1997-07-23	18.19	18.25	17.88	18.00	466400
1997-07-24	17.88	18.13	17.78	17.88	536000
1997-07-25	18.00	18.16	17.91	18.03	365800
1997-07-28	18.03	18.16	18.00	18.00	366400
1997-07-29	18.06	18.38	18.03	18.28	281600
1997-07-30	18.34	18.44	18.25	18.38	362000
1997-07-31	18.38	18.50	18.13	18.38	740400
1997-08-01	18.25	18.44	18.06	18.28	662200
1997-08-04	18.16	18.30	18.06	18.06	457800
1997-08-05	18.16	18.34	18.03	18.22	345200
1997-08-06	18.16	18.47	18.13	18.44	385000
1997-08-07	18.44	18.53	18.25	18.28	428600
1997-08-08	18.19	18.31	18.00	18.03	577200
1997-08-11	18.03	18.34	18.03	18.19	435800
1997-08-12	18.38	18.53	18.34	18.38	328800
1997-08-13	18.50	18.50	18.25	18.28	771200
1997-08-14	18.41	18.47	18.09	18.25	558400
1997-08-15	18.09	18.19	17.97	17.97	494800
1997-08-18	18.00	18.31	17.97	18.31	380600
1997-08-19	18.44	18.47	18.25	18.38	394800
1997-08-20	18.38	18.56	18.34	18.56	274600
1997-08-21	18.50	18.56	18.25	18.28	673800
1997-08-22	18.03	18.59	18.03	18.59	557800
1997-08-25	18.53	18.69	18.38	18.69	1037800
1997-08-26	18.66	18.72	18.50	18.66	5031600
1997-08-27	18.31	18.31	18.00	18.13	2102600
1997-08-28	18.00	18.31	18.00	18.13	545400
1997-08-29	18.03	18.22	18.00	18.00	295200
1997-09-02	18.13	18.31	18.06	18.19	527800
1997-09-03	18.19	18.47	18.13	18.34	457000
1997-09-04	18.22	18.44	18.16	18.22	446400
1997-09-05	18.28	18.47	18.28	18.34	552400
1997-09-08	18.47	18.56	18.38	18.44	333400
1997-09-09	18.41	18.56	18.25	18.56	443800
1997-09-10	18.38	18.56	18.31	18.34	359800
1997-09-11	18.34	18.41	18.16	18.31	628600
1997-09-12	18.34	18.56	18.13	18.53	535200
1997-09-15	18.47	18.75	18.47	18.66	536400
1997-09-16	18.75	18.97	18.69	18.94	467200
1997-09-17	18.94	18.94	18.59	18.63	540200
1997-09-18	18.63	18.94	18.59	18.75	535800
1997-09-19	18.75	18.88	18.63	18.72	897800
1997-09-22	18.72	18.91	18.69	18.81	528200
1997-09-23	19.00	19.00	18.78	18.81	1170400
1997-09-24	18.84	19.13	18.81	18.91	841400
1997-09-25	18.88	19.03	18.72	18.91	718400
1997-09-26	18.88	19.06	18.81	19.03	576600
1997-09-29	19.00	19.06	18.91	19.03	337000
1997-09-30	18.97	19.03	18.91	18.94	480000
1997-10-01	18.94	19.09	18.94	19.09	452400
1997-10-02	19.09	19.09	18.94	19.03	416000
1997-10-03	19.16	19.38	18.94	19.06	744000
1997-10-06	19.19	19.25	19.00	19.03	324200
1997-10-07	19.00	19.47	18.97	19.41	1138600
1997-10-08	19.34	19.41	18.97	19.00	900800
1997-10-09	18.88	18.91	18.69	18.72	793400
1997-10-10	18.63	19.13	18.63	19.06	390800
1997-10-13	19.19	19.25	19.00	19.09	227600
1997-10-14	19.22	19.25	19.06	19.13	540800
1997-10-15	18.94	19.06	18.94	18.97	355200
1997-10-16	19.00	19.06	18.81	18.91	513600
1997-10-17	18.88	19.00	18.72	19.00	484600
1997-10-20	19.03	19.25	19.03	19.19	890200
1997-10-21	19.19	19.31	19.06	19.28	351200
1997-10-22	19.28	19.34	19.00	19.16	451600
1997-10-23	19.06	19.06	18.69	18.78	901200
1997-10-24	18.94	19.00	18.66	18.69	1150800
1997-10-27	18.56	18.72	18.06	18.06	1015400
1997-10-28	17.88	18.31	17.44	18.22	1781600
1997-10-29	18.16	18.63	18.13	18.47	928600
1997-10-30	18.22	18.69	18.22	18.59	1134600
1997-10-31	18.75	18.75	18.38	18.59	661800
1997-11-03	18.72	18.81	18.63	18.66	546800
1997-11-04	18.59	18.59	18.41	18.50	663000
1997-11-05	18.44	18.66	18.41	18.56	813400
1997-11-06	18.50	18.53	18.31	18.41	445800
1997-11-07	18.19	18.38	18.19	18.31	989200
1997-11-10	18.38	18.63	18.38	18.50	493200
1997-11-11	18.59	18.72	18.53	18.72	839800
1997-11-12	18.56	18.88	18.50	18.50	476200
1997-11-13	18.56	18.72	18.44	18.53	533600
1997-11-14	18.63	18.72	18.56	18.72	794600
1997-11-17	18.81	19.13	18.81	19.13	961600
1997-11-18	19.13	19.22	18.88	18.94	747000
1997-11-19	19.00	19.22	18.91	19.13	522000
1997-11-20	19.19	19.41	19.09	19.34	688800
1997-11-21	19.34	19.44	19.19	19.38	941800
1997-11-24	19.31	19.63	19.28	19.50	3663200
1997-11-25	19.19	19.25	19.00	19.25	1341600
1997-11-26	19.22	19.28	19.16	19.28	327000
1997-11-28	19.28	19.47	19.25	19.44	160000
1997-12-01	19.50	19.78	19.50	19.78	479600
1997-12-02	19.84	19.88	19.44	19.53	643600
1997-12-03	19.59	19.59	19.22	19.41	1687800
1997-12-04	19.34	19.44	19.16	19.28	911400
1997-12-05	19.28	19.44	19.25	19.38	490200
1997-12-08	19.38	19.53	19.31	19.47	908200
1997-12-09	19.41	19.56	19.31	19.56	902200
1997-12-10	19.50	19.63	19.41	19.56	348600
1997-12-11	19.59	19.63	19.22	19.25	685400
1997-12-12	19.25	19.50	19.22	19.50	501400
1997-12-15	19.63	20.16	19.63	20.09	863600
1997-12-16	20.09	20.25	20.00	20.09	776400
1997-12-17	20.50	20.53	20.22	20.38	890400
1997-12-18	20.50	20.59	20.28	20.59	1097800
1997-12-19	20.53	20.63	20.50	20.50	1491800
1997-12-22	20.63	21.13	20.53	21.13	1573400
1997-12-23	21.13	21.25	20.97	21.03	1991800
1997-12-24	21.03	21.06	20.94	20.97	280400
1997-12-26	21.03	21.06	21.00	21.03	218600
1997-12-29	21.06	21.28	20.88	21.28	507800
1997-12-30	21.28	21.44	21.19	21.34	1128000
1997-12-31	21.44	21.44	21.22	21.28	958800
1998-01-02	21.22	21.25	21.06	21.13	580400
1998-01-05	21.13	21.47	20.84	20.94	1190800
1998-01-06	20.81	20.94	20.69	20.78	1326800
1998-01-07	20.44	20.63	20.44	20.59	988000
1998-01-08	20.66	20.94	20.59	20.91	971200
1998-01-09	21.00	21.06	20.25	20.25	1833800
1998-01-12	20.13	20.44	20.06	20.41	1098800
1998-01-13	20.50	20.50	20.13	20.16	491600
1998-01-14	20.16	20.38	19.97	20.38	764800
1998-01-15	20.34	20.38	20.31	20.31	3751600
1998-01-16	20.38	20.41	20.31	20.34	975200
1998-01-20	20.31	20.38	20.31	20.34	808800
1998-01-21	20.31	20.41	20.31	20.41	914600
1998-01-22	20.31	20.31	19.94	20.16	761800
1998-01-23	20.09	20.22	19.75	19.78	635600
1998-01-26	19.81	20.09	19.81	20.00	578400
1998-01-27	19.97	20.00	19.78	19.78	748200
1998-01-28	19.72	19.88	19.69	19.84	680600
1998-01-29	19.78	20.13	19.75	20.13	1459600
1998-01-30	20.00	20.31	19.91	19.97	1522000
1998-02-02	20.00	20.06	19.78	19.91	1225800
1998-02-03	19.84	19.97	19.78	19.97	770600
1998-02-04	19.94	20.13	19.78	20.06	784800
1998-02-05	20.13	20.19	19.88	19.94	548000
1998-02-06	20.19	20.28	20.06	20.19	925600
1998-02-09	20.16	20.22	20.03	20.13	596600
1998-02-10	20.19	20.38	20.16	20.22	1615200
1998-02-11	20.31	20.34	20.16	20.25	491400
1998-02-12	20.19	20.25	20.03	20.19	540400
1998-02-13	20.06	20.16	20.00	20.13	651000
1998-02-17	20.06	20.19	20.06	20.19	523400
1998-02-18	20.22	20.41	20.16	20.34	726600
1998-02-19	20.22	20.25	20.13	20.16	487000
1998-02-20	20.28	20.28	20.06	20.25	449200
1998-02-23	20.31	20.41	20.19	20.41	613600
1998-02-24	20.38	20.41	20.22	20.38	839200
1998-02-25	20.50	20.63	20.44	20.53	1094400
1998-02-26	20.47	20.50	20.38	20.47	3678800
1998-02-27	20.06	20.16	19.91	19.94	4389000
1998-03-02	19.88	20.09	19.81	20.06	797000
1998-03-03	20.03	20.16	20.03	20.13	467400
1998-03-04	20.13	20.22	20.06	20.22	616400
1998-03-05	20.19	20.22	20.09	20.16	689600
1998-03-06	20.16	20.28	20.13	20.19	597400
1998-03-09	20.06	20.38	20.06	20.38	702000
1998-03-10	20.34	20.56	20.34	20.56	1321200
1998-03-11	20.50	20.56	20.47	20.50	1182000
1998-03-12	20.53	20.66	20.31	20.31	1722200
1998-03-13	20.38	20.47	20.25	20.31	824000
1998-03-16	20.31	20.38	20.25	20.34	941400
1998-03-17	20.34	20.34	20.19	20.31	1958400
1998-03-18	20.34	20.38	20.16	20.16	1605000
1998-03-19	20.25	20.28	20.09	20.25	1955600
1998-03-20	20.44	20.91	20.34	20.81	3197400
1998-03-23	20.84	21.00	20.78	20.97	1330200
1998-03-24	21.00	21.25	21.00	21.19	749200
1998-03-25	21.19	21.19	20.75	20.94	2189000
1998-03-26	20.97	20.97	20.75	20.78	729000
1998-03-27	20.78	20.81	20.41	20.53	590400
1998-03-30	20.50	20.66	20.41	20.59	695200
1998-03-31	20.69	21.03	20.63	20.91	801600
1998-04-01	21.00	21.00	20.72	20.88	877000
1998-04-02	20.88	20.94	20.75	20.94	810400
1998-04-03	20.91	21.03	20.81	20.94	976400
1998-04-06	20.84	20.94	20.72	20.84	678200
1998-04-07	20.81	20.84	20.56	20.78	996800
1998-04-08	20.66	20.69	20.41	20.41	831600
1998-04-09	20.53	20.53	20.00	20.19	1108400
1998-04-13	20.13	20.13	19.88	20.00	839800
1998-04-14	20.00	20.06	19.75	19.91	2159600
1998-04-15	19.91	20.00	19.72	19.91	1859200
1998-04-16	20.00	20.00	19.78	19.84	1401800
1998-04-17	19.81	19.88	19.69	19.88	1108600
1998-04-20	19.88	19.88	19.63	19.72	787600
1998-04-21	19.69	19.88	19.66	19.75	1755200
1998-04-22	19.75	19.88	19.75	19.84	1253800
1998-04-23	19.78	19.81	19.44	19.56	762600
1998-04-24	19.47	19.66	19.25	19.63	970200
1998-04-27	19.50	19.59	19.34	19.44	698600
1998-04-28	19.50	19.69	19.45	19.56	624400
1998-04-29	19.63	19.66	19.38	19.47	656200
1998-04-30	19.63	19.88	19.59	19.78	727400
1998-05-01	19.91	19.97	19.41	19.56	550800
1998-05-04	19.56	19.81	19.44	19.66	494200
1998-05-05	19.63	19.75	19.53	19.69	457600
1998-05-06	19.69	19.72	19.50	19.69	372200
1998-05-07	19.81	19.81	19.41	19.47	1273600
1998-05-08	19.59	19.78	19.56	19.69	1601200
1998-05-11	19.81	19.81	19.41	19.47	910800
1998-05-12	19.59	19.66	19.44	19.66	1253200
1998-05-13	19.66	19.69	19.56	19.59	369600
1998-05-14	19.59	19.59	19.44	19.59	862200
1998-05-15	19.53	19.63	19.53	19.56	825800
1998-05-18	19.56	19.63	19.47	19.56	968600
1998-05-19	19.44	19.53	19.41	19.50	578400
1998-05-20	19.47	19.66	19.44	19.66	771000
1998-05-21	19.53	19.69	19.41	19.47	1499200
1998-05-22	19.47	19.53	19.25	19.41	729400
1998-05-26	19.50	19.53	19.25	19.28	2790200
1998-05-27	18.97	19.31	18.91	19.25	2175200
1998-05-28	19.22	19.41	19.06	19.38	5240800
1998-05-29	19.38	19.84	19.34	19.84	675200
1998-06-01	19.81	20.41	19.72	20.13	1209800
1998-06-02	20.28	20.34	19.97	20.19	915000
1998-06-03	20.13	20.34	20.13	20.25	457200
1998-06-04	20.13	20.16	20.00	20.06	509200
1998-06-05	20.06	20.22	19.97	20.22	381600
1998-06-08	20.28	20.38	20.16	20.25	410600
1998-06-09	20.28	20.38	20.22	20.38	2666600
1998-06-10	20.31	20.66	20.31	20.50	1361600
1998-06-11	20.50	20.69	20.28	20.66	818000
1998-06-12	20.63	20.69	20.31	20.50	878800
1998-06-15	20.50	20.50	20.25	20.25	1117000
1998-06-16	20.22	20.34	20.16	20.28	1207800
1998-06-17	20.22	20.31	20.03	20.25	1668200
1998-06-18	20.19	20.34	20.19	20.25	1094800
1998-06-19	20.38	20.41	20.16	20.25	1367200
1998-06-22	20.25	20.28	20.16	20.22	1255600
1998-06-23	20.44	20.47	20.16	20.31	1074600
1998-06-24	20.25	20.44	20.13	20.44	1944600
1998-06-25	20.44	20.44	20.22	20.34	1492400
1998-06-26	20.38	20.50	20.19	20.31	764000
1998-06-29	20.38	20.81	20.38	20.50	1190800
1998-06-30	20.50	20.50	20.31	20.38	828200
1998-07-01	20.41	20.56	20.25	20.50	499400
1998-07-02	20.50	20.50	20.31	20.50	607000
1998-07-06	20.47	20.75	20.47	20.69	1132400
1998-07-07	20.72	20.78	20.47	20.50	637600
1998-07-08	20.50	20.56	20.47	20.56	742400
1998-07-09	20.56	20.56	20.38	20.50	1094800
1998-07-10	20.47	20.53	20.31	20.44	619200
1998-07-13	20.34	20.34	20.16	20.22	718400
1998-07-14	20.19	20.22	20.06	20.16	843600
1998-07-15	20.13	20.16	20.00	20.00	236800
1998-07-16	20.00	20.03	19.81	19.94	591600
1998-07-17	20.00	20.03	19.69	19.94	526000
1998-07-20	19.81	19.84	19.66	19.81	582200
1998-07-21	19.78	20.03	19.72	19.97	1143400
1998-07-22	20.00	20.19	20.00	20.19	771400
1998-07-23	20.19	20.19	19.94	19.97	710600
1998-07-24	19.97	20.16	19.94	20.09	673000
1998-07-27	20.03	20.31	20.00	20.13	601800
1998-07-28	20.16	20.31	20.13	20.31	1144400
1998-07-29	20.34	20.34	20.03	20.31	540800
1998-07-30	20.28	20.53	20.28	20.53	1365200
1998-07-31	20.53	20.56	20.25	20.38	851400
1998-08-03	20.38	20.56	20.19	20.41	1821800
1998-08-04	20.41	20.44	19.94	20.03	1101600
1998-08-05	20.13	20.22	19.94	20.00	794800
1998-08-06	19.91	20.06	19.88	19.94	555600
1998-08-07	19.91	20.34	19.84	20.25	500200
1998-08-10	20.19	20.22	20.06	20.22	558600
1998-08-11	20.09	20.22	20.03	20.19	1180600
1998-08-12	20.25	21.00	20.22	20.94	1133400
1998-08-13	20.75	20.81	20.53	20.75	967800
1998-08-14	20.72	21.00	20.69	20.84	627600
1998-08-17	20.78	21.09	20.75	21.00	907200
1998-08-18	21.00	21.09	20.88	20.94	583200
1998-08-19	20.91	20.91	20.53	20.59	753200
1998-08-20	20.56	20.69	20.38	20.56	1177800
1998-08-21	20.44	21.09	20.38	21.09	1382000
1998-08-24	21.09	21.34	20.97	21.25	1077400
1998-08-25	21.19	21.31	20.97	21.13	4100200
1998-08-26	20.69	21.00	20.59	20.84	8991000
1998-08-27	20.78	21.13	20.78	20.97	1159400
1998-08-28	20.84	21.19	20.72	21.19	842400
1998-08-31	21.16	21.34	20.56	20.84	1761200
1998-09-01	20.94	21.13	20.81	21.06	1790400
1998-09-02	20.94	21.03	20.41	20.44	927800
1998-09-03	19.94	20.41	19.94	20.22	1183200
1998-09-04	20.22	20.47	20.09	20.44	1258400
1998-09-08	20.50	20.50	20.22	20.50	1691200
1998-09-09	20.50	20.59	20.38	20.53	2188600
1998-09-10	20.31	20.75	20.31	20.69	1013600
1998-09-11	20.56	21.00	20.53	21.00	2012600
1998-09-14	21.00	21.00	20.81	20.94	1073200
1998-09-15	20.88	21.25	20.84	21.25	644600
1998-09-16	21.22	21.50	21.09	21.50	486000
1998-09-17	21.38	21.50	21.03	21.31	631600
1998-09-18	21.34	21.63	21.31	21.56	1405200
1998-09-21	21.56	21.81	21.44	21.78	1143600
1998-09-22	21.91	22.06	21.81	22.06	1435200
1998-09-23	22.06	22.41	22.06	22.22	1645400
1998-09-24	22.09	22.16	21.38	21.56	1107600
1998-09-25	21.38	21.84	21.31	21.56	905400
1998-09-28	21.63	21.97	21.50	21.94	723400
1998-09-29	21.97	22.16	21.88	22.16	806200
1998-09-30	22.09	22.47	22.06	22.31	1660200
1998-10-01	22.28	23.00	22.19	22.78	2712200
1998-10-02	22.88	23.38	22.84	23.31	1901000
1998-10-05	23.63	24.00	23.44	24.00	2769600
1998-10-06	23.88	23.94	23.63	23.88	1048400
1998-10-07	23.81	24.06	23.72	23.94	2304400
1998-10-08	23.81	24.47	23.81	24.00	3912600
1998-10-09	23.91	23.94	23.44	23.53	2997000
1998-10-12	23.56	23.59	22.88	23.03	3556600
1998-10-13	23.09	23.50	23.03	23.34	1250800
1998-10-14	23.41	24.19	23.41	23.81	1808800
1998-10-15	23.75	24.38	23.63	24.03	1860800
1998-10-16	24.19	24.19	23.13	23.19	1554800
1998-10-19	23.22	23.38	23.13	23.22	772600
1998-10-20	23.19	23.28	22.81	23.03	1461600
1998-10-21	23.13	23.13	22.66	22.81	1407800
1998-10-22	22.78	22.97	22.75	22.97	821200
1998-10-23	22.91	23.09	22.75	22.81	763800
1998-10-26	22.78	22.84	22.56	22.75	557600
1998-10-27	22.81	22.97	22.69	22.94	670200
1998-10-28	22.97	23.19	22.91	23.06	951000
1998-10-29	23.06	23.19	22.94	23.13	964400
1998-10-30	23.22	23.22	23.03	23.06	1060600
1998-11-02	23.06	23.44	23.06	23.31	800000
1998-11-03	23.28	23.56	23.25	23.53	517000
1998-11-04	23.66	23.69	23.34	23.50	2287600
1998-11-05	23.44	23.81	23.44	23.81	700600
1998-11-06	23.75	23.81	23.59	23.75	599800
1998-11-09	23.69	23.72	23.50	23.56	819600
1998-11-10	23.56	24.13	23.56	24.09	747000
1998-11-11	23.97	24.00	23.53	23.63	808200
1998-11-12	23.59	23.72	23.59	23.69	1233800
1998-11-13	23.63	23.88	23.63	23.78	618800
1998-11-16	23.88	23.91	23.72	23.81	439800
1998-11-17	23.84	24.03	23.84	23.84	849200
1998-11-18	23.84	23.84	23.63	23.66	3752000
1998-11-19	23.59	23.63	23.38	23.53	669800
1998-11-20	23.81	23.84	23.50	23.50	810400
1998-11-23	23.63	23.75	23.41	23.75	3350000
1998-11-24	23.50	23.69	23.50	23.59	954600
1998-11-25	23.66	23.66	23.50	23.59	913200
1998-11-27	23.38	23.63	23.34	23.63	426600
1998-11-30	23.50	23.53	23.06	23.09	1363400
1998-12-01	23.09	23.13	23.00	23.09	857200
1998-12-02	23.06	23.28	23.06	23.25	1008600
1998-12-03	23.28	23.50	23.19	23.44	954200
1998-12-04	23.38	23.97	23.38	23.75	1034400
1998-12-07	23.88	24.00	23.66	23.69	1240600
1998-12-08	23.56	23.75	23.50	23.66	863000
1998-12-09	23.63	23.63	23.38	23.44	553200
1998-12-10	23.25	23.28	22.81	23.00	2686200
1998-12-11	22.88	22.94	22.66	22.81	855000
1998-12-14	22.94	23.16	22.78	23.09	893400
1998-12-15	23.13	23.50	23.09	23.47	630200
1998-12-16	23.59	23.59	23.22	23.50	498200
1998-12-17	23.44	23.97	23.44	23.91	1027200
1998-12-18	23.63	23.94	23.63	23.94	806000
1998-12-21	23.94	24.22	23.81	23.91	1076800
1998-12-22	23.97	23.97	23.63	23.81	1539400
1998-12-23	23.81	23.94	23.75	23.84	1518400
1998-12-24	23.84	23.84	23.56	23.63	124400
1998-12-28	23.63	23.63	23.25	23.31	444200
1998-12-29	23.28	23.50	23.28	23.34	742000
1998-12-30	23.34	23.41	23.22	23.28	1136800
1998-12-31	23.31	23.53	23.25	23.38	476600
1999-01-04	23.38	23.53	23.13	23.19	1447800
1999-01-05	23.25	23.38	23.22	23.25	572800
1999-01-06	23.25	23.28	23.13	23.28	766400
1999-01-07	23.28	23.47	23.00	23.13	892800
1999-01-08	23.06	23.09	22.84	22.88	1495600
1999-01-11	22.88	22.91	22.53	22.63	1015200
1999-01-12	22.63	22.78	22.44	22.44	1357600
1999-01-13	22.50	22.94	22.44	22.59	1604600
1999-01-14	22.53	22.66	22.31	22.44	1025800
1999-01-15	22.47	22.47	22.31	22.41	497400
1999-01-19	22.41	22.44	22.16	22.25	395200
1999-01-20	22.19	22.44	22.06	22.13	695800
1999-01-21	22.25	22.28	22.03	22.25	1016200
1999-01-22	22.25	22.56	22.22	22.53	1085800
1999-01-25	22.47	22.63	22.44	22.59	977600
1999-01-26	22.50	22.75	22.44	22.63	1102800
1999-01-27	22.63	22.75	22.31	22.31	1247800
1999-01-28	22.31	22.59	22.31	22.41	1030400
1999-01-29	22.47	22.50	22.09	22.38	1323200
1999-02-01	22.31	22.34	21.84	21.91	701000
1999-02-02	21.78	21.97	21.75	21.84	724600
1999-02-03	21.81	22.19	21.78	21.97	1212600
1999-02-04	21.97	21.97	21.69	21.69	1294600
1999-02-05	21.72	21.81	21.63	21.72	503800
1999-02-08	21.69	21.97	21.66	21.91	1106000
1999-02-09	21.84	21.91	21.69	21.78	648200
1999-02-10	21.84	21.97	21.75	21.81	3380000
1999-02-11	21.75	21.75	21.28	21.28	1075600
1999-02-12	21.19	21.22	20.81	20.91	1309400
1999-02-16	21.00	21.34	21.00	21.22	500400
1999-02-17	21.31	21.81	21.22	21.56	1184800
1999-02-18	21.53	22.03	21.44	21.91	811800
1999-02-19	21.84	21.84	21.00	21.13	1191600
1999-02-22	21.19	21.19	20.00	20.00	3573400
1999-02-23	19.06	19.59	19.06	19.38	4329200
1999-02-24	19.41	19.94	19.38	19.69	6839600
1999-02-25	19.69	19.88	19.53	19.72	3989800
1999-02-26	19.38	19.41	19.13	19.31	4143600
1999-03-01	19.31	19.41	19.13	19.38	1109800
1999-03-02	19.34	19.63	19.31	19.47	955800
1999-03-03	19.50	19.66	19.44	19.63	906000
1999-03-04	19.59	19.88	19.50	19.84	780600
1999-03-05	19.97	20.03	19.72	19.81	1650800
1999-03-08	19.88	19.91	19.56	19.66	794600
1999-03-09	19.66	19.84	19.44	19.44	1206800
1999-03-10	19.47	19.63	19.34	19.50	1045800
1999-03-11	19.38	19.59	19.38	19.59	1463800
1999-03-12	19.63	19.84	19.56	19.78	1437400
1999-03-15	19.75	19.88	19.59	19.63	470400
1999-03-16	19.63	19.66	19.41	19.44	548600
1999-03-17	19.44	19.50	19.31	19.44	1215600
1999-03-18	19.44	19.69	19.41	19.63	763000
1999-03-19	19.66	19.66	19.41	19.41	825200
1999-03-22	19.53	19.59	19.44	19.50	1275200
1999-03-23	19.75	19.75	19.41	19.53	2154800
1999-03-24	19.56	19.84	19.53	19.81	889400
1999-03-25	19.88	19.88	19.47	19.50	1399200
1999-03-26	19.47	19.47	19.00	19.06	1095800
1999-03-29	19.13	19.28	19.03	19.03	1246400
1999-03-30	19.00	19.00	18.59	18.66	1436200
1999-03-31	18.81	18.81	18.44	18.47	990600
1999-04-01	18.47	18.66	18.28	18.50	2690600
1999-04-05	18.50	18.75	18.50	18.63	2140600
1999-04-06	18.69	18.75	18.50	18.63	6219200
1999-04-07	18.75	18.75	18.50	18.56	1477200
1999-04-08	18.56	18.91	18.56	18.84	1224400
1999-04-09	18.81	18.81	18.63	18.75	653200
1999-04-12	18.75	19.09	18.72	19.00	795800
1999-04-13	18.91	19.00	18.84	18.97	5828800
1999-04-14	18.97	18.97	18.72	18.75	1513800
1999-04-15	18.78	18.97	18.75	18.97	1164200
1999-04-16	18.97	19.06	18.81	19.03	758800
1999-04-19	19.50	20.06	19.50	19.81	2543600
1999-04-20	19.88	20.53	19.88	20.53	1982600
1999-04-21	20.53	20.56	20.00	20.19	1164600
1999-04-22	20.06	20.13	19.88	20.13	882000
1999-04-23	20.13	20.25	20.06	20.13	929600
1999-04-26	20.16	20.16	19.88	20.06	981800
1999-04-27	20.06	20.25	20.00	20.25	1742600
1999-04-28	20.25	20.38	20.09	20.34	1790000
1999-04-29	20.47	20.88	20.47	20.63	2229200
1999-04-30	20.59	20.66	20.53	20.56	1188600
1999-05-03	20.53	20.84	20.50	20.81	836800
1999-05-04	20.78	20.91	20.75	20.75	1179600
1999-05-05	20.78	20.78	20.50	20.63	1649000
1999-05-06	20.56	20.59	20.47	20.53	1059600
1999-05-07	20.59	20.63	20.44	20.47	1449600
1999-05-10	20.50	20.56	20.44	20.47	665000
1999-05-11	20.47	20.53	20.38	20.50	740200
1999-05-12	20.50	20.97	20.34	20.97	3685600
1999-05-13	20.97	21.00	20.91	20.94	1454400
1999-05-14	20.75	20.75	20.44	20.63	1166400
1999-05-17	20.69	20.84	20.63	20.84	1087200
1999-05-18	20.84	20.84	20.72	20.81	1367800
1999-05-19	20.81	21.06	20.81	21.06	1317800
1999-05-20	21.06	21.19	21.06	21.16	1249600
1999-05-21	21.13	21.44	21.13	21.44	1275400
1999-05-24	21.50	21.91	21.50	21.72	1501400
1999-05-25	21.69	22.09	21.69	22.00	1636200
1999-05-26	21.69	22.03	21.63	21.88	1440000
1999-05-27	21.75	21.81	21.16	21.31	566800
1999-05-28	21.31	21.75	21.31	21.59	644600
1999-06-01	21.59	21.59	20.97	21.25	878400
1999-06-02	21.38	21.47	21.19	21.31	483400
1999-06-03	21.38	21.38	21.13	21.19	1289200
1999-06-04	21.31	21.50	21.00	21.38	1115200
1999-06-07	21.38	21.41	21.25	21.41	651800
1999-06-08	21.34	21.38	21.22	21.31	553800
1999-06-09	21.28	21.50	21.09	21.13	409600
1999-06-10	21.16	21.28	20.72	20.78	499200
1999-06-11	20.78	21.00	20.59	20.75	303800
1999-06-14	20.75	21.13	20.72	21.00	558000
1999-06-15	21.19	21.56	21.16	21.56	988200
1999-06-16	21.75	21.88	21.69	21.78	923400
1999-06-17	21.75	21.94	21.56	21.88	1037200
1999-06-18	21.88	22.03	21.88	22.00	1479600
1999-06-21	22.03	22.31	21.94	22.31	2255600
1999-06-22	22.28	22.41	22.19	22.34	1261800
1999-06-23	22.31	22.38	22.28	22.31	1522000
1999-06-24	22.25	22.28	22.00	22.25	508000
1999-06-25	22.25	22.28	22.03	22.16	605600
1999-06-28	22.16	22.25	21.97	22.22	713600
1999-06-29	22.16	22.16	21.91	21.94	1035000
1999-06-30	21.91	22.00	21.66	21.66	756800
1999-07-01	21.53	21.81	21.50	21.78	1136000
1999-07-02	21.75	22.03	21.69	22.00	925400
1999-07-06	21.84	22.03	21.78	22.03	627800
1999-07-07	21.91	22.13	21.91	22.06	486800
1999-07-08	21.94	22.09	21.75	21.81	1201800
1999-07-09	21.81	22.13	21.78	21.97	617600
1999-07-12	21.97	22.09	21.81	22.06	1016800
1999-07-13	22.06	22.22	21.97	22.16	1016600
1999-07-14	22.16	22.22	21.94	22.09	919600
1999-07-15	22.16	22.25	22.06	22.13	655200
1999-07-16	22.22	22.28	22.13	22.28	781600
1999-07-19	22.38	22.59	22.28	22.59	1786200
1999-07-20	22.50	22.75	22.50	22.69	991400
1999-07-21	22.63	22.66	22.41	22.41	2693200
1999-07-22	22.25	22.50	22.19	22.25	749200
1999-07-23	22.28	22.50	22.28	22.41	439200
1999-07-26	22.31	22.47	22.25	22.38	1068600
1999-07-27	22.47	22.47	22.31	22.44	1012800
1999-07-28	22.38	22.38	22.22	22.25	427800
1999-07-29	22.25	22.25	21.88	21.94	1068400
1999-07-30	21.94	22.16	21.88	22.03	942600
1999-08-02	22.00	22.47	22.00	22.34	559400
1999-08-03	22.31	22.63	22.31	22.63	1044400
1999-08-04	22.75	22.88	22.59	22.78	692400
1999-08-05	22.69	22.97	22.69	22.81	732600
1999-08-06	22.75	22.88	22.53	22.84	745400
1999-08-09	22.78	22.91	22.66	22.88	611600
1999-08-10	22.78	22.97	22.78	22.88	506400
1999-08-11	22.81	22.88	22.69	22.84	1410800
1999-08-12	22.78	22.84	22.47	22.59	803400
1999-08-13	22.75	22.94	22.66	22.72	667800
1999-08-16	22.63	22.78	22.63	22.75	518600
1999-08-17	22.69	22.84	22.63	22.84	647600
1999-08-18	22.75	22.81	22.56	22.81	593000
1999-08-19	22.69	22.84	22.53	22.84	1031400
1999-08-20	22.81	23.25	22.78	22.84	805400
1999-08-23	23.16	23.31	23.13	23.28	652800
1999-08-24	23.22	23.34	23.19	23.34	855800
1999-08-25	22.75	23.56	22.75	23.47	1198600
1999-08-26	23.47	23.56	23.31	23.47	685600
1999-08-27	23.47	23.59	23.38	23.47	492200
1999-08-30	23.50	23.50	23.03	23.03	1630600
1999-08-31	23.16	23.19	22.94	23.13	1163400
1999-09-01	23.09	23.13	22.91	23.00	1394000
1999-09-02	23.06	23.06	22.63	22.81	1275400
1999-09-03	23.06	23.25	22.97	23.03	876200
1999-09-07	22.94	22.97	22.63	22.69	542800
1999-09-08	22.56	22.72	22.53	22.66	542000
1999-09-09	22.63	22.72	22.53	22.72	468800
1999-09-10	22.72	23.09	22.69	23.03	1079200
1999-09-13	22.97	23.09	22.84	23.09	580600
1999-09-14	23.03	23.22	23.00	23.19	721000
1999-09-15	23.19	23.41	23.13	23.13	2113800
1999-09-16	23.09	23.16	22.88	22.97	1786400
1999-09-17	23.06	23.31	23.00	23.28	531000
1999-09-20	23.31	23.34	23.06	23.19	1054200
1999-09-21	23.25	23.25	22.94	22.97	2805000
1999-09-22	22.88	23.06	22.84	22.88	1568200
1999-09-23	22.88	22.91	22.50	22.53	851800
1999-09-24	22.50	22.53	22.16	22.22	684200
1999-09-27	22.59	22.59	22.28	22.34	542000
1999-09-28	22.28	22.28	21.69	22.00	958000
1999-09-29	21.94	22.28	21.94	22.25	534800
1999-09-30	22.25	22.59	22.16	22.56	728000
1999-10-01	22.53	22.94	22.25	22.88	608000
1999-10-04	22.81	23.47	22.81	23.44	588200
1999-10-05	23.41	23.41	22.97	23.09	525400
1999-10-06	23.31	23.31	23.06	23.19	462200
1999-10-07	23.13	23.13	22.81	22.88	662600
1999-10-08	22.91	23.09	22.88	22.91	373000
1999-10-11	22.88	22.88	22.50	22.50	337400
1999-10-12	22.31	22.44	22.19	22.28	577400
1999-10-13	22.31	22.50	22.28	22.34	756600
1999-10-14	22.28	22.97	22.19	22.91	2230600
1999-10-15	22.94	22.94	22.47	22.47	845600
1999-10-18	22.50	22.94	22.47	22.94	781200
1999-10-19	22.94	23.19	22.81	22.84	1391800
1999-10-20	22.75	22.94	22.69	22.91	624200
1999-10-21	22.78	22.94	22.56	22.78	772000
1999-10-22	22.84	22.84	22.69	22.75	486400
1999-10-25	22.63	22.94	22.56	22.81	539400
1999-10-26	22.69	23.06	22.63	22.78	997600
1999-10-27	22.84	23.38	22.81	23.28	1324800
1999-10-28	23.44	23.94	23.44	23.81	1572000
1999-10-29	23.94	24.19	23.81	24.06	1808400
1999-11-01	24.03	24.13	24.03	24.13	592600
1999-11-02	24.13	24.28	24.13	24.22	1018200
1999-11-03	24.13	24.25	24.13	24.22	1125200
1999-11-04	24.25	24.34	24.22	24.31	1305400
1999-11-05	24.44	24.69	24.25	24.25	1671000
1999-11-08	24.25	24.31	23.97	23.97	1960200
1999-11-09	24.06	24.06	23.91	23.94	1637000
1999-11-10	23.91	23.97	23.72	23.78	936600
1999-11-11	23.72	23.94	23.69	23.88	1478600
1999-11-12	23.94	24.06	23.88	24.06	1224200
1999-11-15	23.94	24.03	23.88	24.00	413600
1999-11-16	23.97	24.31	23.91	24.13	858200
1999-11-17	24.25	24.34	24.16	24.28	1117600
1999-11-18	24.28	24.28	24.09	24.13	877600
1999-11-19	24.06	24.09	23.97	23.97	1189600
1999-11-22	23.84	23.91	23.59	23.63	2310000
1999-11-23	23.28	23.31	22.88	22.91	1750400
1999-11-24	22.91	23.13	22.78	22.97	1222800
1999-11-26	22.97	23.03	22.78	22.81	316400
1999-11-29	22.81	22.84	22.31	22.34	1165800
1999-11-30	22.31	22.78	22.31	22.69	1602200
1999-12-01	22.63	22.66	22.47	22.50	1797000
1999-12-02	22.50	22.66	22.31	22.31	3047400
1999-12-03	22.16	22.44	22.16	22.28	2369200
1999-12-06	22.25	22.47	22.00	22.03	1019200
1999-12-07	22.00	22.25	21.88	22.06	1574000
1999-12-08	22.00	22.06	21.66	21.75	1032800
1999-12-09	21.75	21.75	21.59	21.59	1390000
1999-12-10	21.63	21.72	21.50	21.56	1380400
1999-12-13	21.50	21.53	21.38	21.47	748200
1999-12-14	21.38	21.59	21.38	21.47	564200
1999-12-15	21.56	21.59	21.34	21.47	1731600
1999-12-16	21.38	21.41	20.72	20.75	1402200
1999-12-17	20.75	20.81	20.50	20.50	2065200
1999-12-20	20.53	20.72	20.28	20.47	2289600
1999-12-21	20.47	20.81	20.47	20.47	2471800
1999-12-22	20.50	20.50	20.28	20.28	1495000
1999-12-23	20.31	20.44	20.28	20.31	1696200
1999-12-27	20.38	20.44	20.16	20.16	1163200
1999-12-28	20.09	20.25	20.03	20.03	1044200
1999-12-29	20.03	20.06	19.75	19.88	1320000
1999-12-30	19.88	19.94	19.81	19.81	1324200
1999-12-31	19.81	19.81	19.63	19.63	831600
2000-01-03	19.50	19.50	19.03	19.06	2073400
2000-01-04	19.06	19.56	18.88	19.53	3330800
2000-01-05	19.75	20.34	19.75	20.06	6406600
2000-01-06	20.31	20.56	20.16	20.28	4833600
2000-01-07	20.25	20.47	20.19	20.28	3335200
2000-01-10	20.50	20.50	20.25	20.28	2612400
2000-01-11	20.25	20.47	20.19	20.34	2376600
2000-01-12	20.34	20.81	20.34	20.50	3530000
2000-01-13	20.50	20.81	20.50	20.78	4820000
2000-01-14	20.84	20.88	20.69	20.81	3940800
2000-01-18	20.81	20.88	20.63	20.78	2310800
2000-01-19	20.97	21.25	20.88	21.13	3779800
2000-01-20	21.13	21.25	21.06	21.22	3099800
2000-01-21	21.22	21.31	21.13	21.16	4584200
2000-01-24	21.28	21.56	21.16	21.22	790000
2000-01-25	21.22	21.31	20.88	21.00	1290000
2000-01-26	21.31	21.34	21.13	21.34	1105600
2000-01-27	21.34	21.34	21.25	21.28	903000
2000-01-28	20.38	20.75	20.13	20.31	5532800
2000-01-31	20.44	20.88	20.34	20.88	3462000
2000-02-01	20.88	20.88	20.41	20.53	2273200
2000-02-02	20.56	20.75	20.44	20.69	1335600
2000-02-03	21.13	21.22	20.94	20.97	6594800
2000-02-04	21.03	21.13	20.59	20.59	3685800
2000-02-07	20.69	20.75	20.38	20.44	2388200
2000-02-08	20.38	20.66	20.34	20.41	2985000
2000-02-09	20.44	20.47	20.28	20.34	2141000
2000-02-10	20.69	20.69	20.34	20.41	1794200
2000-02-11	20.28	20.38	20.13	20.22	1465000
2000-02-14	20.13	20.47	20.03	20.16	1567600
2000-02-15	20.28	20.38	20.25	20.31	2450400
2000-02-16	20.38	20.41	20.28	20.34	2011800
2000-02-17	20.34	20.47	20.28	20.41	1638400
2000-02-18	20.38	20.47	20.19	20.34	2243000
2000-02-22	20.31	20.34	20.22	20.31	1809600
2000-02-23	20.16	20.28	19.50	19.50	2969600
2000-02-24	19.63	19.63	18.91	19.31	1958400
2000-02-25	19.31	19.31	18.56	18.56	1703600
2000-02-28	18.25	18.69	18.03	18.50	4631800
2000-02-29	18.53	18.59	18.31	18.34	1404600
2000-03-01	18.34	18.34	17.41	18.03	2080000
2000-03-02	18.03	18.69	17.78	18.31	2131400
2000-03-03	18.50	18.63	18.38	18.38	1428600
2000-03-06	18.38	18.41	17.78	18.16	1552600
2000-03-07	18.16	18.53	18.16	18.22	1737200
2000-03-08	18.09	18.41	17.84	18.38	2139200
2000-03-09	18.34	18.53	18.31	18.34	1782400
2000-03-10	18.34	18.34	18.03	18.16	1531000
2000-03-13	18.00	18.06	17.75	17.94	715800
2000-03-14	17.84	17.88	17.47	17.56	1407400
2000-03-15	17.56	18.63	17.56	18.38	1785400
2000-03-16	18.50	19.66	18.50	19.38	1835200
2000-03-17	19.66	19.66	18.56	18.66	2616600
2000-03-20	18.78	19.06	18.72	18.91	1670200
2000-03-21	18.97	19.00	18.72	18.91	1289800
2000-03-22	18.81	18.94	18.56	18.91	1347600
2000-03-23	18.69	19.19	18.66	19.09	1097000
2000-03-24	19.09	19.09	18.72	18.78	1875600
2000-03-27	18.59	19.19	18.59	18.91	904800
2000-03-28	18.72	18.84	18.34	18.44	1133600
2000-03-29	18.38	18.91	18.34	18.50	1341200
2000-03-30	18.59	19.13	18.59	19.06	1608800
2000-03-31	19.13	19.38	18.59	19.22	1552800
2000-04-03	19.25	19.34	19.06	19.28	1369600
2000-04-04	19.38	20.13	19.03	19.84	1507800
2000-04-05	19.88	20.75	19.84	20.00	1336600
2000-04-06	19.94	19.97	19.56	19.69	1583400
2000-04-07	19.56	19.72	19.25	19.34	811000
2000-04-10	19.47	20.25	19.25	20.13	1096600
2000-04-11	20.09	20.81	20.09	20.50	1076200
2000-04-12	20.56	21.78	20.56	21.22	1434600
2000-04-13	21.22	22.50	21.19	22.34	2452600
2000-04-14	22.75	22.78	21.63	21.72	2767600
2000-04-17	21.66	22.34	20.66	21.78	2772000
2000-04-18	21.75	22.22	21.38	21.44	1218800
2000-04-19	21.34	21.41	20.63	21.22	1452200
2000-04-20	21.16	21.56	21.00	21.47	2193800
2000-04-24	21.50	22.38	21.50	22.16	1211600
2000-04-25	22.44	22.97	21.63	22.91	1871200
2000-04-26	22.78	23.47	22.69	23.25	2016600
2000-04-27	23.13	23.19	22.56	22.75	1287800
2000-04-28	22.56	22.66	22.13	22.50	1091800
2000-05-01	22.38	22.53	22.13	22.19	1552000
2000-05-02	22.06	22.38	21.56	21.59	1223800
2000-05-03	21.66	21.81	21.38	21.72	1012400
2000-05-04	21.75	22.50	21.53	22.25	1393400
2000-05-05	22.22	22.22	21.59	21.78	809600
2000-05-08	21.84	22.97	21.78	21.94	1154800
2000-05-09	21.94	22.06	21.81	21.97	704400
2000-05-10	22.09	23.09	22.06	22.97	2292400
2000-05-11	22.97	23.53	22.88	23.34	1470000
2000-05-12	23.28	23.31	22.50	22.75	1204600
2000-05-15	22.75	23.38	22.75	23.00	798000
2000-05-16	22.97	23.13	22.38	22.94	1002200
2000-05-17	22.81	22.81	21.91	22.09	921000
2000-05-18	22.16	22.97	22.16	22.72	1387800
2000-05-19	22.72	23.28	22.31	23.09	990800
2000-05-22	23.16	23.75	23.06	23.44	981000
2000-05-23	23.44	23.47	22.56	22.75	1347600
2000-05-24	22.53	23.06	22.47	22.72	2055400
2000-05-25	22.75	22.75	22.31	22.53	1030200
2000-05-26	22.53	23.19	22.53	23.03	733600
2000-05-30	23.38	23.38	22.41	22.59	1097200
2000-05-31	22.78	23.09	22.66	22.88	663800
2000-06-01	22.78	22.97	22.44	22.91	1142800
2000-06-02	22.78	22.78	22.38	22.50	1296600
2000-06-05	22.38	22.41	21.72	21.94	995600
2000-06-06	21.88	22.41	21.75	22.13	1596000
2000-06-07	22.13	22.19	21.78	21.88	773000
2000-06-08	21.78	21.94	21.50	21.94	1641000
2000-06-09	22.13	22.50	22.00	22.31	2190200
2000-06-12	22.34	22.78	22.34	22.44	781600
2000-06-13	22.50	22.69	22.31	22.44	1047200
2000-06-14	22.25	22.31	22.00	22.13	1026800
2000-06-15	22.16	22.59	22.16	22.31	1794600
2000-06-16	22.31	22.56	22.19	22.28	1532000
2000-06-19	22.22	22.41	21.75	21.78	1617200
2000-06-20	22.06	22.47	21.84	22.22	2536200
2000-06-21	22.75	22.75	22.16	22.22	3044000
2000-06-22	22.13	22.25	21.94	22.16	1716600
2000-06-23	22.06	22.47	22.00	22.16	1023600
2000-06-26	22.00	22.38	22.00	22.22	1087200
2000-06-27	22.19	22.22	21.63	21.84	1776800
2000-06-28	21.56	22.16	21.25	22.05	3515400
2000-06-29	22.03	22.13	21.78	21.97	1542600
2000-06-30	21.78	22.75	21.22	21.44	2122000
2000-07-03	21.44	22.22	21.44	21.81	517800
2000-07-05	21.88	22.22	21.41	21.50	1454600
2000-07-06	21.56	22.09	21.50	22.09	856200
2000-07-07	22.09	22.56	21.88	22.56	1410400
2000-07-10	22.50	22.94	22.50	22.88	1362600
2000-07-11	22.88	23.09	22.59	23.09	1333400
2000-07-12	23.09	23.13	22.50	23.06	1368000
2000-07-13	22.81	23.44	22.63	23.38	1463400
2000-07-14	23.38	23.84	23.38	23.53	1938000
2000-07-17	23.41	23.78	23.31	23.55	794600
2000-07-18	23.59	23.91	23.50	23.72	1082600
2000-07-19	23.75	24.16	23.72	24.03	1693000
2000-07-20	23.94	24.09	23.88	23.94	1478600
2000-07-21	23.97	24.03	23.75	23.81	710800
2000-07-24	23.69	23.84	23.41	23.56	648800
2000-07-25	23.63	23.94	23.50	23.84	1706600
2000-07-26	23.81	23.81	23.50	23.50	1072600
2000-07-27	23.50	24.00	23.38	23.50	1716000
2000-07-28	23.47	23.59	23.00	23.09	1370600
2000-07-31	23.19	23.44	22.66	22.72	1165800
2000-08-01	22.78	23.50	22.75	23.41	1123000
2000-08-02	23.41	24.03	23.28	23.88	1160600
2000-08-03	24.22	24.69	24.13	24.41	1359600
2000-08-04	24.44	24.88	23.84	24.81	1781200
2000-08-07	24.69	25.38	24.53	25.32	1255000
2000-08-08	25.25	25.44	24.59	25.44	1922000
2000-08-09	25.13	25.41	25.03	25.24	1306000
2000-08-10	24.81	25.19	24.81	25.04	846000
2000-08-11	25.19	25.63	25.13	25.44	1102600
2000-08-14	25.41	26.09	25.16	25.94	1544400
2000-08-15	25.78	26.47	25.78	26.06	1823200
2000-08-16	25.81	26.25	25.78	25.88	775200
2000-08-17	25.75	26.25	25.75	26.22	1755000
2000-08-18	26.09	26.22	25.69	25.91	1068600
2000-08-21	25.88	25.94	25.53	25.78	1107200
2000-08-22	25.78	26.03	25.63	25.97	846400
2000-08-23	25.75	26.22	25.59	26.19	2975200
2000-08-24	26.06	26.28	25.72	25.84	993600
2000-08-25	25.84	25.84	25.25	25.25	1131600
2000-08-28	25.25	25.66	25.25	25.44	1036400
2000-08-29	25.41	25.66	25.22	25.34	553800
2000-08-30	25.06	25.88	25.03	25.69	1077200
2000-08-31	25.66	26.97	25.66	26.45	3107000
2000-09-01	26.50	26.78	26.44	26.51	918400
2000-09-05	26.25	27.09	26.00	26.97	749800
2000-09-06	26.97	27.34	26.94	27.31	1525800
2000-09-07	27.34	27.84	27.25	27.72	1116000
2000-09-08	27.75	28.63	27.56	28.58	1198400
2000-09-11	28.63	29.69	28.63	29.38	2015600
2000-09-12	29.22	29.59	28.47	28.94	2718400
2000-09-13	29.00	29.56	28.97	29.19	2346800
2000-09-14	29.00	29.25	28.38	29.13	2275200
2000-09-15	29.44	29.88	29.13	29.45	1649200
2000-09-18	29.34	29.63	28.94	29.55	1057200
2000-09-19	29.91	29.91	27.75	27.91	2152200
2000-09-20	27.94	27.94	26.88	27.34	1977800
2000-09-21	27.63	28.00	26.97	27.28	1346200
2000-09-22	27.41	28.13	27.34	27.50	1314000
2000-09-25	27.19	27.63	27.03	27.50	1196600
2000-09-26	27.50	28.56	27.50	28.28	1451400
2000-09-27	28.25	28.69	27.66	28.57	1164800
2000-09-28	28.69	29.13	28.69	28.78	1419600
2000-09-29	28.91	29.50	28.91	29.04	1120600
2000-10-02	28.97	28.97	28.13	28.59	1542800
2000-10-03	28.50	28.56	27.63	27.66	1319000
2000-10-04	27.66	28.13	26.13	26.47	2819000
2000-10-05	26.34	26.75	25.38	25.50	3696400
2000-10-06	26.31	26.97	26.31	26.84	2723600
2000-10-09	26.84	27.63	26.69	27.03	995600
2000-10-10	27.25	28.22	27.22	27.81	1989400
2000-10-11	28.22	28.56	27.81	27.97	1753000
2000-10-12	28.00	28.75	27.53	28.00	1458200
2000-10-13	28.19	28.81	28.19	28.59	1145800
2000-10-16	28.63	29.16	28.56	29.13	1253600
2000-10-17	29.13	29.38	28.84	29.22	1272800
2000-10-18	29.31	29.56	28.47	28.53	2115800
2000-10-19	28.53	29.06	28.09	29.00	1708800
2000-10-20	28.97	29.56	28.94	29.53	2255000
2000-10-23	29.53	29.94	29.34	29.69	1133200
2000-10-24	29.75	30.00	29.25	29.53	1520200
2000-10-25	29.44	29.91	29.03	29.19	1597800
2000-10-26	29.13	29.25	28.44	28.50	2106000
2000-10-27	28.50	29.13	27.78	29.13	1814200
2000-10-30	29.13	29.97	29.13	29.94	1103400
2000-10-31	29.94	30.00	29.25	29.78	1029200
2000-11-01	29.88	30.59	29.75	30.28	1289200
2000-11-02	30.31	30.34	29.53	29.63	734800
2000-11-03	29.38	30.00	28.63	29.00	755000
2000-11-06	29.00	29.66	28.72	29.00	793000
2000-11-07	28.88	29.13	28.41	29.03	1064600
2000-11-08	29.03	29.38	28.75	28.88	1560200
2000-11-09	28.88	29.09	28.59	29.03	1012600
2000-11-10	29.06	29.66	29.06	29.50	1461600
2000-11-13	29.50	30.38	29.50	29.84	1134600
2000-11-14	29.81	29.81	28.97	29.25	566400
2000-11-15	29.38	29.94	29.16	29.66	800000
2000-11-16	29.88	30.38	29.69	30.38	906600
2000-11-17	30.47	31.34	30.38	31.34	1879000
2000-11-20	31.72	31.84	31.16	31.44	4234800
2000-11-21	29.94	30.06	29.66	29.75	5342400
2000-11-22	29.75	30.31	29.69	30.00	2551000
2000-11-24	30.06	30.22	29.81	30.16	407000
2000-11-27	30.16	30.19	29.88	29.91	1312000
2000-11-28	30.03	30.09	29.53	29.94	2660000
2000-11-29	29.69	30.38	29.69	30.22	1763400
2000-11-30	30.22	30.59	29.66	30.00	3550400
2000-12-01	29.88	29.94	29.16	29.63	1454400
2000-12-04	29.75	30.38	29.66	30.06	1781000
2000-12-05	29.94	29.94	29.16	29.28	2439200
2000-12-06	29.75	29.97	29.28	29.38	1569600
2000-12-07	29.50	30.34	29.44	29.97	1564000
2000-12-08	29.63	30.13	29.41	30.09	1506000
2000-12-11	30.09	30.13	29.59	30.03	1378000
2000-12-12	30.28	30.41	30.00	30.09	1029400
2000-12-13	30.09	30.94	30.06	30.81	1795000
2000-12-14	30.88	30.88	30.38	30.50	1613000
2000-12-15	30.50	30.91	30.47	30.75	2357600
2000-12-18	30.88	31.25	30.59	31.03	1242200
2000-12-19	31.44	31.53	30.94	31.03	1466800
2000-12-20	31.16	32.13	30.94	31.88	1888600
2000-12-21	32.19	32.50	31.75	32.34	1577400
2000-12-22	32.25	32.78	32.06	32.69	938800
2000-12-26	32.88	33.69	32.88	33.63	660600
2000-12-27	33.50	33.97	33.19	33.56	992400
2000-12-28	33.63	33.63	32.94	33.47	962800
2000-12-29	33.47	33.56	33.09	33.50	857800
2001-01-02	32.88	33.06	32.28	32.78	1104400
2001-01-03	32.75	33.13	30.13	30.22	2569200
2001-01-04	30.50	30.50	27.75	28.00	4019200
2001-01-05	28.13	28.44	27.66	28.22	3299400
2001-01-08	28.75	29.44	28.66	29.34	3367800
2001-01-09	29.25	29.38	28.81	29.31	3146800
2001-01-10	29.94	30.03	28.91	29.38	2717600
2001-01-11	29.38	29.38	27.88	28.22	2911000
2001-01-12	28.22	29.25	27.97	29.13	2989800
2001-01-16	28.75	28.88	27.75	28.22	3191400
2001-01-17	28.25	29.19	27.78	29.03	5556200
2001-01-18	29.03	29.63	28.69	29.50	2288200
2001-01-19	29.31	30.38	28.84	30.28	3791400
2001-01-22	30.28	30.81	29.88	30.50	1933400
2001-01-23	30.59	31.69	30.59	31.00	1821800
2001-01-24	31.09	31.72	31.00	31.34	1492200
2001-01-25	31.63	32.00	31.56	31.81	1279800
2001-01-26	31.88	32.13	31.06	31.44	1504600
2001-01-29	31.44	32.28	31.44	31.53	1410200
2001-01-30	31.62	31.75	30.96	31.00	2435400
2001-01-31	31.00	31.08	30.30	30.90	1394600
2001-02-01	30.75	30.97	30.25	30.50	1261400
2001-02-02	30.62	31.25	30.50	30.81	1705400
2001-02-05	30.93	31.41	30.86	31.07	1097200
2001-02-06	31.15	31.47	30.75	31.12	795200
2001-02-07	31.20	31.81	31.18	31.62	1715600
2001-02-08	31.73	32.25	31.70	32.15	1213000
2001-02-09	32.13	33.05	32.03	32.90	1966000
2001-02-12	32.90	33.27	32.07	32.69	2060400
2001-02-13	32.81	33.23	32.08	32.37	1979600
2001-02-14	32.38	32.58	32.03	32.34	1474600
2001-02-15	32.24	32.40	31.73	32.33	1508800
2001-02-16	32.65	33.05	32.51	32.59	1697200
2001-02-20	32.75	33.58	32.58	33.21	1626600
2001-02-21	33.45	33.83	32.95	32.98	2075800
2001-02-22	33.10	33.75	32.80	33.20	1660600
2001-02-23	33.50	33.74	32.05	32.66	1891200
2001-02-26	32.75	33.50	32.70	32.96	1713200
2001-02-27	33.18	33.63	32.85	33.10	2584800
2001-02-28	33.13	33.30	32.35	32.78	3019200
2001-03-01	32.50	33.00	32.15	32.58	2057000
2001-03-02	32.63	32.83	32.18	32.60	1759400
2001-03-05	32.72	32.98	32.53	32.73	912400
2001-03-06	32.85	32.95	32.35	32.80	1271400
2001-03-07	32.80	33.35	32.70	33.21	1731800
2001-03-08	33.21	33.75	33.05	33.74	1362600
2001-03-09	33.78	34.00	33.00	33.45	2743800
2001-03-12	32.78	33.61	32.51	32.60	1889800
2001-03-13	32.73	32.73	31.77	32.00	2188000
2001-03-14	31.38	31.60	30.91	31.15	2029600
2001-03-15	31.38	32.19	31.20	32.13	2201800
2001-03-16	32.13	32.58	31.68	32.05	2823000
2001-03-19	32.05	32.23	31.50	31.95	1728000
2001-03-20	32.10	32.10	31.28	31.31	2208000
2001-03-21	31.31	31.65	30.58	30.59	2627800
2001-03-22	30.55	30.78	29.50	30.15	3200800
2001-03-23	30.03	30.03	29.28	29.83	1966400
2001-03-26	30.15	30.74	30.11	30.38	2457800
2001-03-27	30.50	31.50	30.50	31.48	2808600
2001-03-28	31.38	31.83	30.81	31.46	2055000
2001-03-29	31.35	31.85	30.94	31.62	1829400
2001-03-30	31.95	32.42	31.78	32.24	1589800
2001-04-02	32.48	32.98	32.03	32.88	1700200
2001-04-03	33.00	33.70	32.14	33.44	3172800
2001-04-04	33.74	33.85	33.05	33.65	3125600
2001-04-05	33.65	33.75	32.76	33.68	3807800
2001-04-06	33.90	34.00	32.41	32.95	3647400
2001-04-09	32.95	34.12	32.95	33.67	1938000
2001-04-10	34.08	34.90	33.97	34.20	2417200
2001-04-11	34.08	34.40	33.39	34.04	1877200
2001-04-12	34.20	34.35	33.63	33.75	2377800
2001-04-16	33.75	34.00	33.38	33.50	2502200
2001-04-17	33.65	34.28	33.55	34.25	2424200
2001-04-18	34.55	34.78	33.46	33.81	3183800
2001-04-19	33.91	33.91	32.76	32.90	2865000
2001-04-20	33.00	33.55	32.76	33.05	1964800
2001-04-23	33.33	34.50	33.33	34.44	2913000
2001-04-24	34.13	34.83	34.09	34.78	2413800
2001-04-25	34.78	34.98	33.83	34.50	2998000
2001-04-26	34.65	35.00	34.53	34.75	1295200
2001-04-27	34.75	34.87	34.00	34.12	1155400
2001-04-30	34.12	34.63	33.65	34.25	1608800
2001-05-01	34.13	34.23	33.40	33.75	2302600
2001-05-02	33.75	33.75	32.99	33.04	1961200
2001-05-03	32.91	33.00	32.38	32.75	1510400
2001-05-04	32.70	33.25	32.57	33.23	1429400
2001-05-07	33.10	33.41	32.80	33.05	897800
2001-05-08	33.00	33.03	32.61	32.64	1905000
2001-05-09	32.64	32.90	32.38	32.63	2282400
2001-05-10	32.75	32.89	32.63	32.87	1358800
2001-05-11	32.75	33.05	32.68	32.90	1525800
2001-05-14	33.00	33.50	33.00	33.41	1231000
2001-05-15	33.40	33.40	33.01	33.23	1563800
2001-05-16	33.40	33.63	32.95	33.52	1714800
2001-05-17	33.65	33.65	33.10	33.38	1056800
2001-05-18	33.26	33.53	32.98	33.04	1677000
2001-05-21	33.28	33.50	33.10	33.50	1344200
2001-05-22	33.50	33.55	33.23	33.30	1113800
2001-05-23	33.39	33.75	33.23	33.69	1687600
2001-05-24	33.69	33.71	33.47	33.65	688000
2001-05-25	33.45	33.55	32.69	32.88	1726000
2001-05-29	32.76	32.80	32.31	32.75	5820800
2001-05-30	32.43	33.16	32.35	32.99	6941800
2001-05-31	32.98	33.30	32.73	33.15	1489400
2001-06-01	33.15	33.15	32.69	32.90	1007000
2001-06-04	32.90	32.90	32.50	32.80	890400
2001-06-05	32.75	32.87	32.05	32.19	1472200
2001-06-06	32.20	32.25	30.90	30.98	4168600
2001-06-07	31.05	31.15	30.50	31.00	3548000
2001-06-08	31.30	31.38	30.83	31.25	1361600
2001-06-11	31.25	31.96	31.25	31.96	1633800
2001-06-12	31.84	32.30	31.68	32.17	1436200
2001-06-13	32.13	32.38	30.95	31.03	1921000
2001-06-14	31.03	31.03	30.33	30.61	1635200
2001-06-15	30.68	31.66	30.50	31.05	2745000
2001-06-18	31.55	31.80	31.28	31.35	1439600
2001-06-19	31.50	31.56	31.10	31.53	1023800
2001-06-20	31.75	31.90	31.13	31.35	1130600
2001-06-21	31.53	31.53	29.88	30.13	1542800
2001-06-22	30.13	30.75	29.98	30.63	1357800
2001-06-25	30.63	30.84	30.28	30.44	1115600
2001-06-26	30.25	30.55	30.00	30.28	1422400
2001-06-27	30.48	30.75	30.18	30.57	1136800
2001-06-28	30.45	30.85	30.03	30.19	1373800
2001-06-29	30.20	30.23	29.74	30.07	2127200
2001-07-02	30.08	30.40	29.68	29.94	2220800
2001-07-03	29.98	29.98	29.68	29.88	1961800
2001-07-05	29.83	30.86	29.70	30.80	2803000
2001-07-06	30.76	31.35	30.75	31.11	1790000
2001-07-09	31.45	31.49	31.10	31.26	1184000
2001-07-10	31.39	31.39	31.02	31.22	1455200
2001-07-11	31.35	31.53	30.28	30.35	2346600
2001-07-12	30.55	30.97	29.95	30.84	1945600
2001-07-13	30.78	30.98	30.57	30.90	1262800
2001-07-16	30.88	31.35	30.63	30.88	967800
2001-07-17	30.75	30.95	30.45	30.75	989800
2001-07-18	30.75	31.05	30.38	30.75	1042200
2001-07-19	30.80	31.03	30.34	30.56	761200
2001-07-20	31.05	31.05	29.76	29.99	1782800
2001-07-23	30.25	30.25	29.03	29.53	2551600
2001-07-24	29.16	29.23	28.35	28.63	2537200
2001-07-25	28.35	29.99	28.13	29.88	3301400
2001-07-26	29.68	30.28	29.41	30.10	2301600
2001-07-27	29.98	30.19	29.39	29.75	1356400
2001-07-30	29.87	30.35	29.04	30.22	734200
2001-07-31	30.20	30.43	29.65	30.25	1179200
2001-08-01	30.12	30.53	29.76	30.49	1664400
2001-08-02	30.49	31.34	30.40	31.12	1463600
2001-08-03	31.12	31.32	30.56	31.05	983800
2001-08-06	30.50	30.53	29.92	30.37	1725400
2001-08-07	30.48	30.87	30.23	30.65	1048400
2001-08-08	30.50	30.58	29.95	30.07	1034200
2001-08-09	30.00	30.30	29.85	30.30	1126000
2001-08-10	30.15	31.03	30.08	30.75	1177000
2001-08-13	30.50	31.00	30.49	30.60	996200
2001-08-14	30.40	30.80	30.18	30.56	740600
2001-08-15	30.32	30.90	30.03	30.56	897000
2001-08-16	30.44	30.95	30.21	30.88	1314400
2001-08-17	30.85	31.00	30.63	31.00	842000
2001-08-20	30.90	31.37	30.90	31.37	841800
2001-08-21	31.37	31.60	30.95	31.02	914600
2001-08-22	31.02	31.43	30.99	31.25	1086400
2001-08-23	31.21	31.54	31.16	31.50	982600
2001-08-24	31.50	31.71	31.38	31.70	842200
2001-08-27	31.70	32.08	31.64	31.88	828000
2001-08-28	31.89	31.98	31.76	31.77	930000
2001-08-29	31.45	31.60	31.10	31.48	1358800
2001-08-30	31.72	31.72	31.35	31.38	1623400
2001-08-31	31.39	31.53	31.13	31.48	1509600
2001-09-04	31.08	31.80	31.08	31.61	1458200
2001-09-05	31.59	31.69	31.20	31.25	2435600
2001-09-06	31.25	31.45	31.13	31.36	1777400
2001-09-07	31.35	31.62	31.13	31.32	1481600
2001-09-10	29.75	30.38	29.25	30.13	11150200
2001-09-17	30.13	30.75	29.85	30.12	5592000
2001-09-18	30.50	30.95	29.78	30.75	3320800
2001-09-19	30.74	30.85	29.68	30.60	3929000
2001-09-20	30.60	30.68	29.88	29.88	3949400
2001-09-21	29.38	30.23	29.18	29.49	3669000
2001-09-24	29.49	30.04	29.44	29.50	2171600
2001-09-25	29.55	29.58	28.56	28.71	3013600
2001-09-26	28.71	28.71	27.57	28.40	3615800
2001-09-27	28.25	28.48	28.00	28.45	3237600
2001-09-28	29.25	29.73	28.61	29.68	3560800
2001-10-01	29.55	30.05	29.18	29.85	1817000
2001-10-02	29.75	30.25	29.75	30.00	1857200
2001-10-03	29.90	30.74	29.90	30.72	2123600
2001-10-04	30.72	31.04	30.07	31.03	1540800
2001-10-05	31.03	31.25	30.82	31.25	1057000
2001-10-08	30.75	31.21	30.63	30.76	764000
2001-10-09	30.65	30.95	30.35	30.42	1226000
2001-10-10	30.42	30.67	30.07	30.55	1351200
2001-10-11	30.50	30.55	30.11	30.23	1572800
2001-10-12	29.88	30.19	29.50	29.94	2107600
2001-10-15	30.00	30.00	29.48	29.70	1509400
2001-10-16	29.70	30.51	29.70	30.48	1871400
2001-10-17	30.63	30.71	30.19	30.30	1180800
2001-10-18	30.40	30.45	29.82	29.89	1188400
2001-10-19	29.80	30.73	29.77	30.57	1549600
2001-10-22	30.50	30.80	30.35	30.56	1521200
2001-10-23	30.57	30.59	30.13	30.31	1127800
2001-10-24	30.43	30.44	29.63	30.15	1503000
2001-10-25	30.08	30.68	30.00	30.65	1340600
2001-10-26	30.50	30.65	30.25	30.55	1596600
2001-10-29	30.45	30.75	30.28	30.64	1304200
2001-10-30	30.75	30.90	30.44	30.63	1923800
2001-10-31	30.53	30.89	30.51	30.56	3387400
2001-11-01	30.40	30.98	30.26	30.88	2304200
2001-11-02	30.83	30.88	30.00	30.42	2853200
2001-11-05	31.00	31.00	30.70	30.95	2101800
2001-11-06	30.75	30.94	30.43	30.94	1592400
2001-11-07	30.85	30.93	30.32	30.35	1322000
2001-11-08	30.63	31.20	30.57	31.19	1718400
2001-11-09	31.00	31.42	30.83	31.36	1456200
2001-11-12	31.36	31.38	30.94	31.27	1268200
2001-11-13	31.13	31.49	31.00	31.40	1586000
2001-11-14	31.28	31.30	30.25	30.27	2130800
2001-11-15	30.43	30.61	29.61	29.93	2611000
2001-11-16	29.80	30.13	29.39	29.94	1550800
2001-11-19	29.94	29.94	29.51	29.60	2427400
2001-11-20	29.60	30.43	29.60	30.18	6786800
2001-11-21	29.99	29.99	29.08	29.72	2695600
2001-11-23	29.63	30.02	29.38	29.98	442600
2001-11-26	29.88	30.00	29.67	29.89	1278200
2001-11-27	29.83	30.30	29.43	29.96	1315800
2001-11-28	30.00	30.05	29.26	29.28	1545400
2001-11-29	29.35	29.44	28.85	29.43	1454000
2001-11-30	29.40	29.45	29.00	29.23	1795000
2001-12-03	29.23	29.27	28.87	29.04	1977400
2001-12-04	28.85	29.11	28.66	29.11	2885600
2001-12-05	29.10	29.26	29.00	29.12	2310000
2001-12-06	29.15	29.15	28.45	28.60	1996600
2001-12-07	28.60	29.25	28.48	29.25	1840800
2001-12-10	29.00	29.13	28.85	28.86	1569000
2001-12-11	28.93	28.97	28.06	28.10	1629400
2001-12-12	28.20	28.60	27.65	28.60	2817000
2001-12-13	28.60	28.87	28.34	28.63	2307800
2001-12-14	28.40	28.73	28.13	28.50	1778800
2001-12-17	28.30	28.65	27.96	28.05	2167200
2001-12-18	28.05	28.69	28.05	28.60	2030600
2001-12-19	28.73	29.52	28.43	29.48	3480800
2001-12-20	29.48	29.55	29.12	29.13	2927200
2001-12-21	29.30	29.34	28.80	29.03	3749800
2001-12-24	29.10	29.49	29.09	29.15	998400
2001-12-26	29.25	29.44	29.18	29.41	2518000
2001-12-27	29.41	29.41	29.18	29.28	4429000
2001-12-28	29.35	29.98	29.05	29.80	2511200
2001-12-31	29.95	30.38	29.75	30.05	2244000
2002-01-02	30.00	30.45	29.45	30.38	2652400
2002-01-03	30.38	30.40	30.00	30.25	1907800
2002-01-04	30.25	30.30	29.78	30.08	2033400
2002-01-07	30.13	30.49	30.00	30.43	1695000
2002-01-08	30.25	30.26	29.58	29.68	1996400
2002-01-09	29.68	30.08	29.55	29.76	1816800
2002-01-10	29.65	30.10	29.64	30.00	948800
2002-01-11	29.85	30.09	29.43	29.52	1690400
2002-01-14	29.38	29.93	29.32	29.64	2513800
2002-01-15	29.88	29.93	29.63	29.75	1612800
2002-01-16	29.76	30.27	29.76	29.92	2301200
2002-01-17	29.92	29.95	29.31	29.43	2463000
2002-01-18	29.25	29.42	29.08	29.13	1582400
2002-01-22	29.13	29.30	28.67	28.76	1814600
2002-01-23	28.63	29.06	28.63	28.95	1378000
2002-01-24	28.98	29.10	28.83	28.90	1211600
2002-01-25	28.91	29.30	28.76	29.20	1159000
2002-01-28	29.20	29.41	29.10	29.30	1618200
2002-01-29	29.55	29.55	28.66	28.67	1830800
2002-01-30	28.67	29.05	28.20	28.88	2314400
2002-01-31	28.88	29.47	28.68	29.44	1754800
2002-02-01	29.44	29.62	29.35	29.42	1291400
2002-02-04	29.42	29.57	29.13	29.25	1282400
2002-02-05	29.20	29.38	28.80	28.94	2328200
2002-02-06	28.93	29.10	28.55	28.78	2128800
2002-02-07	28.75	29.00	28.60	28.72	943400
2002-02-08	28.70	28.93	28.59	28.76	957600
2002-02-11	28.85	29.12	28.33	29.02	1263000
2002-02-12	29.02	29.38	28.95	29.09	1528400
2002-02-13	29.09	29.51	29.03	29.40	1007200
2002-02-14	29.45	29.49	29.16	29.34	922600
2002-02-15	29.38	29.45	29.08	29.28	1562200
2002-02-19	29.00	29.25	28.81	28.91	1682600
2002-02-20	28.91	28.99	28.64	28.91	2138400
2002-02-21	28.95	29.29	28.85	28.95	1411600
2002-02-22	28.95	29.48	28.75	29.44	2188200
2002-02-25	29.50	29.65	29.32	29.35	2157200
2002-02-26	29.00	29.43	28.88	29.15	3551200
2002-02-27	28.93	29.12	28.85	29.01	3505200
2002-02-28	29.05	29.28	28.85	29.14	1741000
2002-03-01	29.14	29.58	29.03	29.57	1615800
2002-03-04	29.53	30.04	29.53	30.02	1488800
2002-03-05	29.88	30.18	29.87	30.11	1909600
2002-03-06	30.20	31.02	30.08	30.99	3666200
2002-03-07	30.86	31.39	30.65	31.28	3386200
2002-03-08	31.38	31.38	31.00	31.10	2553600
2002-03-11	31.13	31.30	31.00	31.15	1824400
2002-03-12	31.08	31.15	30.45	30.68	4004000
2002-03-13	30.50	30.76	30.30	30.30	5339200
2002-03-14	29.80	30.76	29.80	30.67	11519200
2002-03-15	30.88	31.48	30.79	31.00	5042200
2002-03-18	31.10	31.48	31.00	31.40	3476000
2002-03-19	31.40	31.44	31.28	31.38	2490400
2002-03-20	31.38	31.38	30.83	31.20	3459400
2002-03-21	31.20	32.16	31.12	32.15	1974200
2002-03-22	32.15	32.41	31.89	32.15	2180800
2002-03-25	32.03	32.36	31.73	32.08	1880000
2002-03-26	32.00	32.35	31.94	32.08	3024000
2002-03-27	32.08	32.62	31.97	32.58	2902400
2002-03-28	32.68	32.99	32.38	32.58	2510800
2002-04-01	32.59	32.84	32.46	32.48	1572000
2002-04-02	32.25	32.85	32.25	32.60	2192200
2002-04-03	32.58	32.63	32.40	32.49	2054400
2002-04-04	32.70	33.10	32.68	33.10	2780000
2002-04-05	33.10	33.36	32.89	32.94	2089200
2002-04-08	32.94	33.15	32.78	33.00	1936400
2002-04-09	33.05	33.16	32.95	33.03	1583000
2002-04-10	33.03	33.50	33.01	33.30	1760000
2002-04-11	33.30	33.45	32.87	32.95	1998800
2002-04-12	32.65	32.98	32.50	32.87	1707400
2002-04-15	32.78	32.79	32.25	32.30	2140800
2002-04-16	32.28	32.83	32.25	32.60	1735000
2002-04-17	32.60	32.83	32.48	32.77	1946200
2002-04-18	32.70	33.48	32.70	33.35	2661800
2002-04-19	33.35	33.45	33.18	33.43	1249200
2002-04-22	33.13	33.48	33.13	33.13	2022800
2002-04-23	33.10	33.42	32.90	32.95	2770800
2002-04-24	32.96	33.53	32.93	33.22	1936200
2002-04-25	33.13	33.35	32.96	33.05	2739000
2002-04-26	33.10	33.12	32.54	32.71	1506600
2002-04-29	32.63	33.30	32.58	33.20	2001000
2002-04-30	33.28	33.48	33.09	33.21	1927400
2002-05-01	33.21	33.23	32.79	32.88	1228400
2002-05-02	32.88	33.16	32.56	33.15	1570000
2002-05-03	33.15	33.48	32.97	33.32	2085800
2002-05-06	33.38	33.45	33.08	33.11	1594200
2002-05-07	33.25	33.28	32.50	32.61	1430800
2002-05-08	32.53	32.95	32.25	32.88	1975000
2002-05-09	32.88	32.88	32.42	32.48	1296200
2002-05-10	32.55	32.80	32.18	32.38	2050200
2002-05-13	32.33	32.67	32.13	32.61	2300200
2002-05-14	32.61	32.85	32.50	32.85	1866600
2002-05-15	32.25	32.68	32.25	32.39	2559400
2002-05-16	32.20	32.20	30.30	30.82	11839200
2002-05-17	30.88	31.25	30.35	31.23	8523000
2002-05-20	31.50	31.60	31.06	31.50	4884600
2002-05-21	31.55	32.14	31.51	32.05	3106400
2002-05-22	32.05	32.85	32.05	32.85	2103000
2002-05-23	32.95	33.15	32.88	33.14	1786400
2002-05-24	33.14	33.22	32.71	33.07	1439400
2002-05-28	33.05	33.25	32.92	33.16	1916800
2002-05-29	32.75	32.95	32.45	32.93	5909600
2002-05-30	32.70	32.78	32.48	32.54	4644800
2002-05-31	32.54	32.62	32.30	32.39	1573000
2002-06-03	32.38	32.45	31.60	31.77	3024000
2002-06-04	31.77	32.24	31.77	32.05	2613800
2002-06-05	31.88	32.03	31.61	31.75	2279600
2002-06-06	31.83	31.85	30.88	30.90	3012000
2002-06-07	30.90	31.43	30.71	31.27	2688200
2002-06-10	31.25	31.96	31.09	31.96	1894800
2002-06-11	32.05	32.25	31.77	31.95	2274200
2002-06-12	31.96	32.28	31.83	32.26	2007400
2002-06-13	32.26	32.63	32.10	32.53	2074800
2002-06-14	32.43	32.45	31.75	32.29	2230200
2002-06-17	32.25	32.50	31.95	32.47	1608400
2002-06-18	32.47	32.87	32.38	32.80	1666200
2002-06-19	32.73	33.07	32.34	32.48	2379000
2002-06-20	32.50	32.66	32.15	32.31	3883200
2002-06-21	32.05	32.50	31.95	32.50	2597000
2002-06-24	32.50	32.55	31.99	32.15	2173200
2002-06-25	32.15	32.49	32.10	32.25	2012800
2002-06-26	32.25	32.35	31.98	32.19	2822200
2002-06-27	32.31	32.49	31.97	32.49	1773200
2002-06-28	32.30	33.10	32.25	33.10	1854200
2002-07-01	32.98	32.98	32.51	32.60	1636200
2002-07-02	32.35	32.61	32.00	32.13	3250200
2002-07-03	32.13	32.19	31.82	32.00	2697600
2002-07-05	31.90	32.13	31.79	32.13	1168400
2002-07-08	32.00	32.30	32.00	32.15	1523400
2002-07-09	32.23	32.28	31.57	31.57	2054200
2002-07-10	31.50	31.60	29.73	29.86	5149800
2002-07-11	29.13	30.89	29.10	30.80	4489800
2002-07-12	30.53	30.58	29.77	29.94	3268400
2002-07-15	29.13	30.49	27.90	30.49	6937200
2002-07-16	30.30	30.45	29.40	29.44	3647000
2002-07-17	29.13	29.93	28.83	29.04	3978400
2002-07-18	29.25	29.83	29.18	29.51	3473800
2002-07-19	29.51	29.51	27.83	28.20	6066400
2002-07-22	27.88	28.38	26.78	27.56	4805600
2002-07-23	27.45	27.65	24.99	24.99	7985000
2002-07-24	24.99	27.29	24.50	27.17	6570600
2002-07-25	27.50	28.95	27.01	28.16	5985200
2002-07-26	28.20	28.30	27.09	27.39	4987800
2002-07-29	28.13	28.92	27.65	28.81	4754000
2002-07-30	28.80	30.20	28.53	30.20	5476800
2002-07-31	29.95	30.18	28.19	29.72	6251800
2002-08-01	29.65	29.89	28.75	29.19	3116600
2002-08-02	29.19	29.65	28.60	29.04	3873600
2002-08-05	29.25	29.80	28.93	28.94	2694400
2002-08-06	29.23	30.06	29.20	29.78	2787400
2002-08-07	30.08	30.23	29.56	30.03	1969000
2002-08-08	30.16	30.51	29.55	30.28	2973200
2002-08-09	30.28	31.08	29.90	30.60	1890200
2002-08-12	30.25	31.23	30.05	31.15	2918400
2002-08-13	31.08	31.12	30.57	30.60	3424600
2002-08-14	30.60	31.65	30.59	31.60	3159800
2002-08-15	31.89	32.05	31.32	31.82	2321200
2002-08-16	31.75	31.75	31.45	31.73	1800200
2002-08-19	31.73	32.00	31.26	31.88	1931400
2002-08-20	31.78	31.88	31.30	31.76	1791000
2002-08-21	31.88	32.61	31.62	32.61	2069000
2002-08-22	32.65	32.95	32.23	32.55	3090600
2002-08-23	32.48	32.55	32.20	32.41	1610800
2002-08-26	32.41	32.95	32.41	32.93	1914000
2002-08-27	33.00	33.08	32.22	32.25	2433000
2002-08-28	31.77	31.95	31.50	31.74	2586600
2002-08-29	31.70	31.70	31.10	31.10	2899400
2002-08-30	31.18	31.70	30.91	31.36	1996600
2002-09-03	30.90	31.08	30.54	30.77	1958400
2002-09-04	30.90	31.00	30.31	30.95	2117200
2002-09-05	30.71	31.08	30.57	30.78	2563200
2002-09-06	30.85	31.00	30.72	30.91	2016800
2002-09-09	30.85	30.86	30.35	30.65	1968600
2002-09-10	30.65	30.65	29.31	29.39	4572200
2002-09-11	29.48	29.68	29.11	29.32	2556000
2002-09-12	29.05	29.06	27.63	28.04	5052200
2002-09-13	27.93	29.00	27.93	29.00	2229600
2002-09-16	26.75	26.75	25.55	26.17	15448800
2002-09-17	26.17	26.20	24.50	24.88	9859600
2002-09-18	24.85	25.88	24.15	25.55	7308800
2002-09-19	25.48	25.61	25.10	25.25	3185400
2002-09-20	25.26	25.26	24.48	25.00	4901600
2002-09-23	24.90	25.12	24.32	24.58	2547000
2002-09-24	24.58	24.58	23.99	24.35	3290400
2002-09-25	24.65	25.15	24.35	24.67	3272600
2002-09-26	24.94	25.45	24.80	25.45	2869000
2002-09-27	25.40	25.56	25.09	25.22	2666800
2002-09-30	25.03	25.60	24.75	25.37	3435000
2002-10-01	25.51	26.04	25.14	26.00	3901800
2002-10-02	26.00	26.10	25.57	25.68	3246200
2002-10-03	25.78	25.90	25.14	25.15	1909000
2002-10-04	24.75	24.78	24.06	24.11	4169600
2002-10-07	24.10	24.49	23.81	23.88	3495800
2002-10-08	24.15	24.18	19.25	20.92	23250000
2002-10-09	20.00	20.30	18.00	18.25	17092600
2002-10-10	18.25	19.94	17.70	19.44	15267600
2002-10-11	20.75	20.80	19.00	19.84	8176000
2002-10-14	18.61	20.23	18.55	19.68	8909200
2002-10-15	19.68	20.90	19.44	20.58	16374200
2002-10-16	20.25	20.43	20.00	20.00	28368400
2002-10-17	20.35	20.36	19.93	20.23	13487600
2002-10-18	20.20	20.60	19.75	20.59	8026800
2002-10-21	20.64	21.40	20.53	21.18	9516000
2002-10-22	21.18	21.40	20.70	21.03	7739200
2002-10-23	21.10	22.43	21.09	22.40	12100600
2002-10-24	22.38	22.94	21.97	22.59	7519400
2002-10-25	22.40	23.05	22.00	22.84	4109600
2002-10-28	23.00	23.40	22.88	23.33	5414000
2002-10-29	23.32	23.47	22.89	23.24	4734600
2002-10-30	23.42	23.71	23.27	23.67	3705600
2002-10-31	24.10	24.10	23.49	24.00	7275600
2002-11-01	24.03	24.38	23.65	24.38	4105600
2002-11-04	24.64	25.66	24.39	25.01	5105200
2002-11-05	25.01	25.65	24.57	25.50	3565400
2002-11-06	25.50	25.90	24.75	25.09	4267000
2002-11-07	24.76	24.85	23.39	23.99	5733400
2002-11-08	24.00	24.55	23.57	23.96	4337600
2002-11-11	23.97	24.24	23.56	23.93	2484200
2002-11-12	24.20	24.25	23.29	23.35	4347800
2002-11-13	23.40	23.68	23.00	23.34	4126000
2002-11-14	23.59	24.23	23.48	24.16	2853600
2002-11-15	24.05	24.74	24.00	24.74	2327400
2002-11-18	24.64	24.74	24.21	24.61	3013200
2002-11-19	24.61	25.10	24.50	24.85	2400600
2002-11-20	24.95	25.10	24.42	24.76	2755600
2002-11-21	25.09	25.30	24.69	25.05	3712400
2002-11-22	25.00	26.10	24.82	26.05	3904000
2002-11-25	26.05	26.34	25.17	25.82	5150600
2002-11-26	25.75	25.93	24.99	25.02	3632800
2002-11-27	25.08	25.45	24.75	25.33	2895000
2002-11-29	25.33	25.50	25.06	25.48	1149000
2002-12-02	25.85	25.85	24.83	25.10	3056000
2002-12-03	25.10	25.38	24.82	25.06	2337800
2002-12-04	26.12	26.12	24.89	25.05	4710800
2002-12-05	25.33	25.50	24.70	25.09	2778200
2002-12-06	25.00	25.14	24.76	25.12	3330400
2002-12-09	25.12	25.53	24.99	25.01	3516200
2002-12-10	25.26	25.70	25.10	25.69	2602200
2002-12-11	25.69	26.33	25.60	26.32	2632200
2002-12-12	26.32	26.50	26.01	26.49	2614600
2002-12-13	26.50	27.03	26.38	27.01	2995400
2002-12-16	26.88	27.09	26.60	27.00	3768200
2002-12-17	27.11	27.19	26.77	26.83	1684000
2002-12-18	26.86	27.30	26.75	26.99	2435000
2002-12-19	27.00	27.06	26.80	26.98	4306200
2002-12-20	27.29	27.73	27.26	27.65	5432600
2002-12-23	27.78	27.83	27.18	27.21	2087000
2002-12-24	27.28	27.44	27.13	27.31	794400
2002-12-26	27.50	27.87	27.34	27.54	1266400
2002-12-27	27.36	27.60	26.90	26.97	2001200
2002-12-30	27.34	27.62	27.14	27.59	2484200
2002-12-31	27.51	27.65	27.10	27.45	1735600
2003-01-02	27.54	27.89	27.13	27.89	2401800
2003-01-03	27.95	28.17	27.70	27.85	2632400
2003-01-06	28.05	29.31	28.01	29.31	6570400
2003-01-07	29.32	29.32	28.12	28.60	6201400
2003-01-08	28.25	28.65	28.14	28.23	3586000
2003-01-09	28.25	28.47	27.95	28.42	2352600
2003-01-10	28.13	28.35	28.00	28.24	1690400
2003-01-13	27.89	28.38	27.66	28.11	3070800
2003-01-14	28.18	28.25	27.94	28.07	2308200
2003-01-15	28.37	28.37	27.60	27.85	1803200
2003-01-16	28.04	28.13	27.64	27.70	2188800
2003-01-17	27.72	27.75	27.18	27.25	2457200
2003-01-21	27.52	27.59	26.88	26.88	2477200
2003-01-22	26.89	26.89	26.49	26.50	3447400
2003-01-23	26.75	27.43	26.70	27.22	2681000
2003-01-24	26.97	27.22	26.66	26.84	2630000
2003-01-27	26.62	26.72	25.87	25.92	3723400
2003-01-28	26.53	27.22	26.41	27.03	4542800
2003-01-29	26.89	27.27	26.50	27.15	2033000
2003-01-30	27.05	27.17	26.63	26.63	2388600
2003-01-31	26.73	27.32	26.66	27.10	2366000
2003-02-03	27.10	27.58	27.04	27.52	1988800
2003-02-04	27.40	27.88	27.03	27.26	2611600
2003-02-05	27.27	27.79	27.27	27.33	3619600
2003-02-06	27.10	27.50	26.91	27.03	2532200
2003-02-07	27.17	27.28	26.91	26.99	2654800
2003-02-10	26.99	27.50	26.98	27.44	2247000
2003-02-11	27.75	27.75	26.82	26.88	3095600
2003-02-12	26.88	27.23	26.19	26.38	2931000
2003-02-13	26.39	27.20	25.94	26.90	3836600
2003-02-14	26.90	27.28	26.67	27.25	3409200
2003-02-18	27.65	27.68	27.30	27.51	2019800
2003-02-19	27.51	27.66	27.35	27.53	2165000
2003-02-20	27.53	27.90	27.43	27.72	1883000
2003-02-21	27.99	28.26	27.64	27.86	2711400
2003-02-24	27.87	28.07	27.68	27.89	2403000
2003-02-25	27.88	28.42	27.59	28.07	2762600
2003-02-26	27.82	27.82	27.20	27.20	2535200
2003-02-27	27.23	27.63	27.00	27.17	2662200
2003-02-28	27.17	27.55	26.95	26.95	3783600
2003-03-03	27.13	27.48	27.00	27.12	1630000
2003-03-04	27.22	27.31	26.95	26.95	1342000
2003-03-05	27.07	27.40	26.84	27.40	3637600
2003-03-06	27.40	27.77	27.11	27.57	3105600
2003-03-07	27.58	27.98	27.40	27.88	4009000
2003-03-10	27.51	27.68	27.13	27.26	3221600
2003-03-11	27.42	27.60	27.22	27.27	2913800
2003-03-12	27.25	27.37	26.77	27.06	4431200
2003-03-13	27.48	27.50	26.95	27.05	4688400
2003-03-14	27.18	27.24	27.00	27.13	2969200
2003-03-17	27.13	27.49	27.13	27.49	3150800
2003-03-18	27.60	27.85	27.50	27.80	2901800
2003-03-19	27.98	27.98	27.60	27.96	2081800
2003-03-20	27.90	28.18	27.73	28.17	2100000
2003-03-21	28.25	28.37	28.07	28.37	2995600
2003-03-24	28.13	28.23	27.59	27.85	1909800
2003-03-25	27.85	28.12	27.69	28.01	2188000
2003-03-26	28.01	28.25	27.86	27.88	1964800
2003-03-27	27.88	28.18	27.62	28.02	2415800
2003-03-28	27.85	28.10	27.85	28.01	1677600
2003-03-31	27.99	27.99	27.58	27.69	2679400
2003-04-01	27.69	27.95	27.38	27.84	3822600
2003-04-02	28.20	28.23	27.73	27.80	1938800
2003-04-03	27.93	27.98	27.49	27.64	2541600
2003-04-04	27.64	28.13	27.61	28.13	2239000
2003-04-07	28.28	28.57	28.08	28.08	2196800
2003-04-08	28.24	28.37	28.08	28.15	1572800
2003-04-09	28.53	28.60	27.92	28.07	3081000
2003-04-10	28.22	28.43	28.08	28.41	1855000
2003-04-11	28.71	28.74	28.24	28.32	2787200
2003-04-14	28.37	28.62	28.36	28.60	2195800
2003-04-15	28.85	29.08	28.61	28.98	2525800
2003-04-16	29.25	29.40	29.02	29.21	3424000
2003-04-17	29.23	29.37	28.97	29.33	1872400
2003-04-21	29.53	29.57	29.27	29.28	2696200
2003-04-22	29.05	29.33	28.95	29.25	3672400
2003-04-23	29.34	29.46	28.99	29.44	3400600
2003-04-24	29.28	29.95	29.28	29.77	2799000
2003-04-25	29.85	29.90	29.38	29.42	3180400
2003-04-28	29.35	29.75	29.35	29.72	1870200
2003-04-29	29.75	29.79	29.53	29.64	2514400
2003-04-30	29.75	29.80	29.51	29.59	2858800
2003-05-01	29.51	29.80	29.10	29.50	2079800
2003-05-02	29.32	29.66	29.31	29.66	1910800
2003-05-05	29.78	29.88	29.49	29.72	1626400
2003-05-06	29.75	29.85	29.56	29.71	1868800
2003-05-07	29.71	29.72	29.38	29.54	2356200
2003-05-08	29.42	29.65	29.36	29.48	1520400
2003-05-09	29.63	29.75	29.46	29.67	1763000
2003-05-12	29.59	29.98	29.50	29.95	1569800
2003-05-13	29.90	29.95	29.72	29.85	1881200
2003-05-14	29.88	30.00	29.76	29.99	1737600
2003-05-15	30.08	30.36	29.95	30.31	2704200
2003-05-16	30.44	31.00	30.40	30.95	3229000
2003-05-19	30.91	31.08	30.55	30.95	3250000
2003-05-20	31.23	31.38	31.08	31.35	3912600
2003-05-21	31.00	31.01	30.79	30.80	9577000
2003-05-22	30.80	31.19	30.78	31.15	4806400
2003-05-23	31.30	32.09	31.30	32.00	5879200
2003-05-27	32.00	32.33	31.65	32.33	5371200
2003-05-28	32.00	32.11	31.72	31.75	5553400
2003-05-29	31.75	31.83	30.92	31.13	4793600
2003-05-30	31.14	31.54	31.13	31.50	4479800
2003-06-02	31.63	31.87	31.54	31.66	2639600
2003-06-03	31.69	31.88	31.57	31.78	3074000
2003-06-04	31.80	31.92	31.65	31.80	2399600
2003-06-05	31.80	31.80	31.38	31.48	2137600
2003-06-06	31.60	31.76	31.19	31.20	2548800
2003-06-09	31.21	31.49	31.18	31.25	3298200
2003-06-10	31.34	31.48	31.22	31.35	2087800
2003-06-11	31.43	31.54	31.26	31.46	3244000
2003-06-12	32.00	32.44	31.63	32.34	3882600
2003-06-13	32.40	32.53	31.93	31.98	3022200
2003-06-16	32.30	32.83	32.16	32.83	2065600
2003-06-17	32.98	32.98	32.40	32.53	2897800
2003-06-18	32.53	32.70	32.38	32.54	1511600
2003-06-19	32.75	32.75	32.48	32.61	2377600
2003-06-20	32.69	32.85	32.48	32.55	3026400
2003-06-23	32.61	32.71	32.03	32.31	1415600
2003-06-24	32.31	32.45	31.94	32.20	2244800
2003-06-25	32.22	32.50	32.02	32.03	2213400
2003-06-26	32.24	32.44	32.05	32.10	1825600
2003-06-27	32.33	32.33	31.84	32.01	1609600
2003-06-30	32.00	32.18	31.91	32.14	1981800
2003-07-01	31.93	32.11	31.75	31.94	1854800
2003-07-02	31.95	32.14	31.78	32.14	2692800
2003-07-03	32.14	32.14	31.80	31.81	1077400
2003-07-07	31.88	32.12	31.66	31.72	1746600
2003-07-08	31.81	31.84	31.51	31.61	2286600
2003-07-09	31.61	31.63	31.32	31.36	1608400
2003-07-10	31.28	31.29	30.38	30.55	4017400
2003-07-11	30.63	30.75	30.50	30.63	2178400
2003-07-14	31.05	31.11	30.74	30.80	3905000
2003-07-15	30.90	30.91	30.35	30.39	2013000
2003-07-16	30.35	30.43	29.68	29.81	2969800
2003-07-17	29.85	30.24	29.73	30.03	2630200
2003-07-18	30.23	30.53	30.00	30.53	2363200
2003-07-21	30.50	30.50	30.00	30.09	1825000
2003-07-22	30.23	30.44	30.00	30.28	2103600
2003-07-23	30.43	30.50	29.93	29.99	3752400
2003-07-24	30.00	30.34	29.90	29.90	2136400
2003-07-25	29.96	30.24	29.74	30.06	1953000
2003-07-28	30.13	30.18	29.77	29.95	1810800
2003-07-29	30.00	30.10	29.71	30.02	2451200
2003-07-30	30.05	30.31	30.00	30.14	2509400
2003-07-31	30.38	30.47	29.98	30.05	2464200
2003-08-01	29.95	30.00	29.58	29.66	2453400
2003-08-04	29.65	29.73	29.07	29.41	3475200
2003-08-05	29.44	29.55	29.07	29.15	2495800
2003-08-06	29.15	29.58	29.03	29.41	2691000
2003-08-07	29.41	29.87	29.41	29.86	2426200
2003-08-08	30.05	30.18	29.89	30.17	2055200
2003-08-11	30.10	30.32	30.02	30.14	1340200
2003-08-12	30.28	30.53	30.11	30.52	1393200
2003-08-13	30.63	30.75	30.33	30.60	1842600
2003-08-14	30.60	30.63	30.36	30.49	1683200
2003-08-15	30.38	30.55	30.31	30.39	1140600
2003-08-18	30.40	30.51	30.26	30.31	1705800
2003-08-19	30.35	30.38	30.00	30.10	2053400
2003-08-20	30.03	30.53	30.01	30.48	2324000
2003-08-21	30.53	30.75	30.43	30.63	1509000
2003-08-22	30.65	30.68	30.01	30.08	2352000
2003-08-25	30.10	30.47	30.08	30.46	1329400
2003-08-26	30.46	30.62	30.34	30.58	2537400
2003-08-27	30.31	30.40	30.15	30.26	1787800
2003-08-28	30.29	30.37	30.19	30.28	1328200
2003-08-29	30.25	30.31	30.01	30.29	982800
2003-09-02	30.14	30.64	30.08	30.60	3022600
2003-09-03	30.53	30.68	30.30	30.63	4087400
2003-09-04	30.55	30.62	30.31	30.48	2777200
2003-09-05	30.48	30.48	30.20	30.39	1610800
2003-09-08	30.43	30.67	30.36	30.63	1302200
2003-09-09	30.50	30.53	30.17	30.18	1523000
2003-09-10	30.05	30.47	30.05	30.36	1664400
2003-09-11	30.41	30.57	30.25	30.25	1569600
2003-09-12	30.21	30.64	30.14	30.58	1484200
2003-09-15	30.52	30.54	30.21	30.39	1414200
2003-09-16	30.35	30.59	30.30	30.53	1991800
2003-09-17	30.59	30.62	30.40	30.50	2127000
2003-09-18	30.59	31.07	30.56	31.02	3335800
2003-09-19	31.02	31.13	30.70	30.97	4481800
2003-09-22	30.85	30.86	30.42	30.44	2613600
2003-09-23	30.63	30.65	30.42	30.55	2330200
2003-09-24	30.46	30.57	30.20	30.31	1833000
2003-09-25	30.31	30.50	30.16	30.28	1358600
2003-09-26	30.28	30.76	30.14	30.65	2521400
2003-09-29	30.73	31.08	30.58	31.08	2529000
2003-09-30	30.98	31.10	30.75	30.95	2392800
2003-10-01	31.18	31.18	30.90	31.04	2127800
2003-10-02	31.10	31.32	31.01	31.32	1776000
2003-10-03	31.53	31.68	31.31	31.41	1831600
2003-10-06	31.41	31.75	31.37	31.74	1775000
2003-10-07	31.53	31.57	31.26	31.36	2978200
2003-10-08	31.25	31.41	31.14	31.25	2324400
2003-10-09	31.35	31.55	31.23	31.48	2019000
2003-10-10	31.48	31.48	31.22	31.36	1228400
2003-10-13	31.36	31.44	31.15	31.27	1097200
2003-10-14	31.25	31.46	31.10	31.43	1599400
2003-10-15	31.41	31.45	30.96	31.05	2321000
2003-10-16	31.10	31.24	31.06	31.10	1559000
2003-10-17	31.18	31.28	30.98	31.10	1699600
2003-10-20	31.23	31.23	30.85	31.00	1332200
2003-10-21	31.00	31.45	30.50	30.85	2053800
2003-10-22	30.75	30.95	30.56	30.56	1893200
2003-10-23	30.56	30.69	30.27	30.33	1926200
2003-10-24	30.25	30.34	30.14	30.25	2217600
2003-10-27	30.29	30.55	30.25	30.28	1676600
2003-10-28	30.30	30.45	30.30	30.39	1910800
2003-10-29	30.30	30.85	30.30	30.74	2106800
2003-10-30	30.90	30.90	30.51	30.62	1130400
2003-10-31	30.62	30.86	30.58	30.80	1776200
2003-11-03	30.75	30.87	30.69	30.84	1288400
2003-11-04	30.68	30.75	30.51	30.59	1940200
2003-11-05	30.53	30.75	30.50	30.72	1594800
2003-11-06	30.72	30.73	30.33	30.58	2305400
2003-11-07	30.58	30.75	30.40	30.51	1904800
2003-11-10	30.51	30.69	30.50	30.59	1427600
2003-11-11	30.64	30.65	30.45	30.57	1358200
2003-11-12	30.53	30.67	30.37	30.48	1306600
2003-11-13	30.56	30.75	30.44	30.70	1931000
2003-11-14	30.70	30.75	30.41	30.48	1259800
2003-11-17	30.48	30.48	30.16	30.24	1981600
2003-11-18	30.33	30.34	29.67	29.68	2018800
2003-11-19	29.69	30.08	29.64	30.01	2127200
2003-11-20	30.01	30.25	29.82	29.96	2019600
2003-11-21	30.23	30.24	30.01	30.08	2141400
2003-11-24	30.20	30.45	30.15	30.35	2526600
2003-11-25	30.26	30.43	30.26	30.37	3849000
2003-11-26	30.08	30.21	29.82	30.13	1785600
2003-11-28	30.18	30.25	30.06	30.14	600200
2003-12-01	30.14	30.46	30.11	30.44	2039800
2003-12-02	30.44	30.80	30.43	30.68	2608400
2003-12-03	30.63	30.64	30.09	30.17	3922000
2003-12-04	30.17	30.38	30.12	30.38	4074200
2003-12-05	30.33	30.84	30.30	30.40	2805800
2003-12-08	30.43	30.81	30.43	30.77	2023800
2003-12-09	30.88	30.98	30.48	30.48	1566600
2003-12-10	30.50	30.62	30.44	30.45	1837800
2003-12-11	30.38	30.64	30.37	30.47	1591000
2003-12-12	30.48	30.50	30.33	30.41	2329400
2003-12-15	30.54	30.73	30.43	30.50	3601600
2003-12-16	30.54	30.60	30.23	30.31	2694800
2003-12-17	30.31	30.62	30.14	30.59	2276400
2003-12-18	30.55	31.13	30.44	31.06	4590600
2003-12-19	31.06	31.29	30.99	31.29	4528400
2003-12-22	31.29	31.58	31.15	31.54	3360000
2003-12-23	31.60	31.90	31.59	31.88	3147800
2003-12-24	31.88	32.06	31.86	31.93	1519800
2003-12-26	31.91	32.02	31.85	31.99	640400
2003-12-29	32.00	32.15	31.89	32.09	1720200
2003-12-30	32.15	32.23	32.01	32.17	1765600
2003-12-31	32.17	32.20	31.85	31.92	1627200
2004-01-02	31.94	32.29	31.91	32.01	1765800
2004-01-05	32.00	32.10	31.43	31.69	2439600
2004-01-06	31.70	31.70	31.32	31.48	2294400
2004-01-07	31.40	31.48	31.25	31.41	2151400
2004-01-08	31.35	31.49	30.96	31.00	4359000
2004-01-09	30.98	31.12	30.77	30.89	3548800
2004-01-12	30.91	31.10	30.87	30.93	1975200
2004-01-13	30.91	31.19	30.89	31.08	2603800
2004-01-14	31.08	31.40	31.08	31.39	1611600
2004-01-15	31.37	31.38	30.82	30.89	3248000
2004-01-16	30.88	31.09	30.60	30.70	2304400
2004-01-20	30.70	31.00	30.68	31.00	1675800
2004-01-21	30.93	31.39	30.88	31.38	2211200
2004-01-22	31.38	31.60	31.25	31.55	2794600
2004-01-23	31.50	31.54	31.08	31.20	4675200
2004-01-26	31.15	31.42	31.08	31.42	2163200
2004-01-27	31.58	31.94	31.54	31.62	3166200
2004-01-28	31.70	32.35	31.69	32.01	3591600
2004-01-29	32.18	32.31	31.91	32.22	2620200
2004-01-30	32.13	32.15	31.88	32.08	2490000
2004-02-02	31.93	32.12	31.86	31.92	1957600
2004-02-03	31.50	31.88	31.43	31.88	2327600
2004-02-04	31.55	31.74	31.43	31.61	2741000
2004-02-05	31.73	31.73	31.32	31.38	3441200
2004-02-06	31.38	31.75	31.36	31.65	1995200
2004-02-09	31.59	31.63	31.46	31.60	1503200
2004-02-10	31.64	31.85	31.60	31.85	1851400
2004-02-11	31.68	31.95	31.53	31.94	3029800
2004-02-12	31.85	31.90	31.56	31.60	1984000
2004-02-13	31.68	31.72	31.38	31.51	3011800
2004-02-17	31.63	31.85	31.60	31.75	1394800
2004-02-18	31.85	31.88	31.67	31.71	1739000
2004-02-19	31.82	31.83	31.55	31.63	2371000
2004-02-20	31.73	31.74	31.34	31.40	2607200
2004-02-23	31.48	31.79	31.43	31.62	3772400
2004-02-24	31.68	31.75	31.38	31.65	2649000
2004-02-25	31.58	31.59	31.31	31.38	2737800
2004-02-26	31.38	31.44	31.03	31.13	2638200
2004-02-27	30.64	31.57	30.64	31.42	3379800
2004-03-01	31.42	31.71	31.33	31.60	1493800
2004-03-02	31.70	31.84	31.65	31.72	1953200
2004-03-03	31.74	32.03	31.69	31.97	3143000
2004-03-04	32.01	32.16	31.99	32.12	2019800
2004-03-05	32.25	32.54	32.20	32.54	2701400
2004-03-08	32.54	32.93	32.47	32.60	2022800
2004-03-09	32.64	32.72	32.41	32.55	2051200
2004-03-10	32.58	32.68	32.25	32.31	2741200
2004-03-11	32.15	32.33	31.71	31.79	2683600
2004-03-12	31.73	32.04	31.56	32.01	1718200
2004-03-15	31.89	32.35	31.80	32.17	2530000
2004-03-16	32.25	32.43	32.02	32.19	1761600
2004-03-17	32.33	32.50	32.29	32.43	2357200
2004-03-18	32.27	32.39	32.05	32.20	1733000
2004-03-19	32.25	32.43	31.90	31.94	2264400
2004-03-22	31.90	31.93	31.51	31.64	1788000
2004-03-23	31.70	31.74	31.40	31.46	2292200
2004-03-24	31.45	31.54	31.19	31.26	2162200
2004-03-25	31.33	31.41	31.08	31.28	2681400
2004-03-26	31.25	31.43	31.20	31.25	2102200
2004-03-29	31.38	31.71	31.29	31.69	2401000
2004-03-30	31.73	31.95	31.60	31.95	2276000
2004-03-31	31.91	32.22	31.82	32.15	1809400
2004-04-01	32.08	32.21	31.99	32.20	1349400
2004-04-02	32.25	32.27	32.00	32.16	1981000
2004-04-05	32.06	32.26	32.01	32.13	1825800
2004-04-06	32.15	32.36	32.08	32.36	1558800
2004-04-07	32.25	32.33	32.07	32.19	1568200
2004-04-08	32.20	32.20	32.03	32.19	1515200
2004-04-12	32.19	32.38	31.47	31.50	2480400
2004-04-13	31.44	31.44	30.93	31.38	4369600
2004-04-14	31.25	31.48	30.95	31.48	3685800
2004-04-15	31.48	32.00	31.48	31.93	3794400
2004-04-16	32.03	32.33	31.87	31.95	2299200
2004-04-19	31.96	32.07	31.72	31.85	1826400
2004-04-20	31.50	31.97	31.40	31.60	3636600
2004-04-21	31.60	31.68	31.38	31.61	2308400
2004-04-22	31.53	31.92	31.51	31.81	2608800
2004-04-23	31.75	31.95	31.62	31.79	1965800
2004-04-26	31.79	31.97	31.75	31.86	1531200
2004-04-27	31.86	31.90	31.72	31.75	1997200
2004-04-28	31.75	31.89	31.59	31.72	2015200
2004-04-29	31.75	32.03	31.63	31.73	3605000
2004-04-30	31.75	31.94	31.67	31.91	2415200
2004-05-03	31.83	31.99	31.56	31.95	1717600
2004-05-04	31.95	32.12	31.76	31.95	1694400
2004-05-05	31.87	32.25	31.66	31.66	2502800
2004-05-06	31.66	32.05	31.48	31.96	2595600
2004-05-07	31.89	31.89	31.14	31.49	4610200
2004-05-10	31.21	31.30	30.89	31.00	2621600
2004-05-11	30.94	31.06	30.68	30.82	2379800
2004-05-12	30.82	31.00	30.39	30.88	3084200
2004-05-13	30.88	31.23	30.70	31.07	2723000
2004-05-14	31.07	31.47	31.06	31.23	3271200
2004-05-17	31.18	31.19	30.78	31.01	1707000
2004-05-18	31.15	31.30	30.94	30.99	2382800
2004-05-19	31.02	31.02	30.62	30.63	3109000
2004-05-20	30.65	31.03	30.61	30.81	1801800
2004-05-21	30.99	31.03	30.70	30.80	1695400
2004-05-24	30.92	31.34	30.87	31.32	1970000
2004-05-25	31.30	31.65	31.04	31.65	2727200
2004-05-26	31.41	31.43	31.12	31.25	4137800
2004-05-27	31.28	31.50	31.26	31.37	2039800
2004-05-28	31.45	31.51	31.36	31.49	1641600
2004-06-01	31.49	31.56	31.23	31.42	1468600
2004-06-02	31.38	31.50	31.18	31.19	2451400
2004-06-03	31.13	31.15	30.78	30.79	2614400
2004-06-04	30.79	31.09	30.68	30.75	2287600
2004-06-07	30.87	30.95	30.78	30.81	1493400
2004-06-08	30.81	30.85	30.63	30.83	2402800
2004-06-09	30.83	30.96	30.65	30.69	2500800
2004-06-10	30.83	30.87	30.66	30.87	1959200
2004-06-14	30.75	30.99	30.68	30.91	1302400
2004-06-15	31.10	31.25	30.98	31.05	2223400
2004-06-16	31.15	31.44	31.08	31.44	1866200
2004-06-17	31.40	31.75	31.26	31.68	2144400
2004-06-18	31.69	31.78	31.59	31.59	2250800
2004-06-21	31.67	31.99	31.52	31.69	1670600
2004-06-22	31.78	31.98	31.49	31.76	1855600
2004-06-23	31.65	32.09	31.59	32.09	1699600
2004-06-24	32.07	32.09	31.85	32.08	1985000
2004-06-25	32.08	32.08	31.79	31.96	1781800
2004-06-28	31.95	32.20	31.82	31.91	2064200
2004-06-29	31.91	31.91	31.30	31.47	2212600
2004-06-30	31.38	31.62	31.04	31.54	1703000
2004-07-01	31.42	31.47	31.05	31.13	2814200
2004-07-02	31.43	31.73	31.43	31.63	1794800
2004-07-06	31.50	31.78	31.48	31.67	1842200
2004-07-07	31.55	31.70	31.41	31.66	1017800
2004-07-08	31.54	31.66	31.42	31.42	1866200
2004-07-09	31.42	31.47	31.06	31.18	2654800
2004-07-12	31.18	31.37	31.11	31.30	1792400
2004-07-13	31.33	31.35	31.19	31.29	1267800
2004-07-14	31.20	31.63	31.20	31.59	1810800
2004-07-15	31.58	31.84	31.52	31.78	2323200
2004-07-16	31.88	31.94	31.67	31.90	2121200
2004-07-19	32.00	32.10	31.91	32.03	1830600
2004-07-20	32.03	32.11	31.95	32.04	2093400
2004-07-21	32.10	32.11	31.56	31.58	1760200
2004-07-22	31.53	31.61	31.29	31.44	1476400
2004-07-23	31.47	31.60	31.25	31.34	1573200
2004-07-26	31.33	31.49	31.18	31.32	1332200
2004-07-27	31.32	31.57	31.04	31.29	2845400
2004-07-28	31.29	31.36	31.07	31.29	2081600
2004-07-29	31.40	31.68	31.20	31.35	2363200
2004-07-30	31.35	31.75	31.28	31.73	1987800
2004-08-02	31.74	31.82	31.56	31.75	2172000
2004-08-03	31.73	31.81	31.53	31.73	1911200
2004-08-04	31.61	31.93	31.51	31.88	2115800
2004-08-05	31.93	31.96	31.53	31.61	1934200
2004-08-06	31.61	32.03	31.53	31.66	2776200
2004-08-09	31.77	31.82	31.30	31.47	1836600
2004-08-10	31.51	31.72	31.34	31.70	1197800
2004-08-11	31.62	31.87	31.47	31.85	1573600
2004-08-12	31.81	31.97	31.71	31.78	1270200
2004-08-13	31.85	31.89	31.56	31.77	1067000
2004-08-16	31.77	32.20	31.74	32.19	1767600
2004-08-17	32.19	32.24	32.00	32.23	1898200
2004-08-18	32.23	32.51	32.20	32.51	1760000
2004-08-19	32.39	32.49	32.20	32.34	1670800
2004-08-20	32.32	32.45	32.24	32.35	2109600
2004-08-23	32.40	32.50	32.29	32.29	1316200
2004-08-24	32.29	32.40	32.10	32.32	2344400
2004-08-25	32.08	32.37	32.01	32.32	4198000
2004-08-26	32.42	32.45	32.31	32.36	1691400
2004-08-27	32.39	32.39	32.30	32.35	716400
2004-08-30	32.30	32.39	32.18	32.25	1254600
2004-08-31	32.33	32.45	32.18	32.45	2056000
2004-09-01	32.50	32.57	32.34	32.57	2300600
2004-09-02	32.54	32.56	32.34	32.52	1781800
2004-09-03	32.45	32.49	32.21	32.38	1267600
2004-09-07	32.46	32.72	32.43	32.72	2294600
2004-09-08	32.50	32.67	32.44	32.63	8328800
2004-09-09	32.60	32.94	32.58	32.78	4534000
2004-09-10	32.71	32.90	32.62	32.85	2975000
2004-09-13	32.85	32.85	32.50	32.63	3124600
2004-09-14	32.63	32.69	32.45	32.50	3572200
2004-09-15	32.59	32.67	32.45	32.53	2383000
2004-09-16	32.59	32.72	32.48	32.70	3326600
2004-09-17	32.70	32.71	32.48	32.48	5845200
2004-09-20	32.58	32.71	32.52	32.60	2964800
2004-09-21	32.68	32.89	32.53	32.81	2825000
2004-09-22	32.78	32.81	32.48	32.51	2277400
2004-09-23	32.46	32.49	32.26	32.32	2057200
2004-09-24	32.32	32.39	32.25	32.30	2239600
2004-09-27	32.32	32.64	32.23	32.46	1908200
2004-09-28	32.58	32.71	32.50	32.58	2184400
2004-09-29	32.48	32.60	32.33	32.60	1700200
2004-09-30	32.50	32.67	32.43	32.63	2230600
2004-10-01	32.63	32.95	32.61	32.85	2642200
2004-10-04	32.85	32.91	32.72	32.81	2461200
2004-10-05	32.81	32.95	32.70	32.76	2767000
2004-10-06	32.76	33.02	32.63	33.02	2215200
2004-10-07	33.00	33.03	32.73	32.74	2497400
2004-10-08	32.87	33.00	32.75	32.99	1865600
2004-10-11	33.00	33.08	32.87	32.93	1804800
2004-10-12	32.93	33.14	32.76	33.12	4210000
2004-10-13	33.12	33.18	32.53	32.62	2346600
2004-10-14	32.51	32.64	32.45	32.54	1649800
2004-10-15	32.60	32.75	32.57	32.60	2877600
2004-10-18	32.57	32.69	32.48	32.58	2079600
2004-10-19	32.57	32.73	32.29	32.35	2196200
2004-10-20	32.43	32.55	32.30	32.54	2904200
2004-10-21	32.08	32.18	31.77	32.00	6667600
2004-10-22	32.01	32.17	31.86	31.86	3261400
2004-10-25	32.00	32.10	31.72	31.76	3211400
2004-10-26	31.77	32.45	31.70	32.45	2768600
2004-10-27	32.40	32.45	31.98	32.03	2839400
2004-10-28	32.00	32.00	31.49	31.87	3401000
2004-10-29	31.96	32.16	31.90	32.16	3321000
2004-11-01	32.14	32.20	31.99	32.05	2580400
2004-11-02	32.00	32.13	31.75	31.75	3219200
2004-11-03	32.13	32.48	32.03	32.10	2529800
2004-11-04	32.10	32.70	32.02	32.70	5442600
2004-11-05	32.70	32.70	32.16	32.56	2781000
2004-11-08	32.74	32.75	32.55	32.73	3405200
2004-11-09	32.83	33.00	32.73	32.92	3540400
2004-11-10	33.10	33.10	32.78	32.94	3510800
2004-11-11	32.97	33.35	32.90	33.25	1833400
2004-11-12	33.46	33.81	33.33	33.77	4058400
2004-11-15	33.65	33.67	33.37	33.58	2326600
2004-11-16	33.60	33.66	33.41	33.41	2322000
2004-11-17	33.50	33.55	33.15	33.25	2416800
2004-11-18	33.29	33.49	33.21	33.23	3520200
2004-11-19	33.28	33.29	32.98	33.05	3691800
2004-11-22	33.15	33.55	33.15	33.50	3239200
2004-11-23	33.26	33.74	33.22	33.63	2951600
2004-11-24	33.10	33.57	33.10	33.37	4061000
2004-11-26	33.42	33.50	33.31	33.34	648600
2004-11-29	33.34	33.46	32.95	32.98	3025000
2004-11-30	32.96	33.06	32.74	32.74	3325600
2004-12-01	32.74	32.75	32.38	32.63	2984600
2004-12-02	32.55	32.62	31.99	32.22	3484400
2004-12-03	32.28	32.48	32.13	32.27	4036600
2004-12-06	32.53	33.23	32.47	33.09	5373800
2004-12-07	33.15	33.39	32.94	33.25	5476000
2004-12-08	33.30	33.70	33.22	33.64	6587800
2004-12-09	33.64	33.70	33.48	33.68	3508600
2004-12-10	33.95	33.95	33.47	33.75	3174400
2004-12-13	33.88	34.14	33.76	34.14	3886200
2004-12-14	34.03	34.19	33.82	34.06	3025800
2004-12-15	34.15	34.25	33.95	34.23	3175200
2004-12-16	34.15	34.25	34.00	34.17	2119400
2004-12-17	34.05	34.24	34.00	34.12	4164600
2004-12-20	34.25	34.43	34.02	34.02	3939800
2004-12-21	34.04	34.04	33.88	33.99	4255200
2004-12-22	34.00	34.15	33.94	34.00	2351800
2004-12-23	34.05	34.10	33.85	33.88	1651000
2004-12-27	33.93	34.04	33.63	33.65	1582000
2004-12-28	33.76	33.93	33.68	33.93	1355800
2004-12-29	33.83	33.99	33.82	33.89	1375400
2004-12-30	33.97	34.25	33.93	34.09	1332400
2004-12-31	34.09	34.12	33.87	33.87	1413200
2005-01-03	34.00	34.09	33.71	33.74	3350600
2005-01-04	33.75	33.96	33.59	33.59	2750200
2005-01-05	33.50	33.58	33.27	33.35	3688600
2005-01-06	33.26	33.57	33.26	33.53	3872600
2005-01-07	33.65	33.94	33.45	33.46	2296800
2005-01-10	33.51	33.96	33.44	33.95	2170200
2005-01-11	33.95	33.97	33.57	33.81	1824600
2005-01-12	33.72	34.09	33.71	34.07	2304000
2005-01-13	34.07	34.65	34.07	34.25	2709000
2005-01-14	34.25	34.61	34.25	34.55	2573000
2005-01-18	34.48	34.83	34.41	34.83	2420800
2005-01-19	34.67	34.79	34.45	34.47	2536600
2005-01-20	34.47	34.47	34.11	34.18	2147200
2005-01-21	34.18	34.39	34.01	34.13	1747800
2005-01-24	34.13	34.48	34.00	34.23	2324400
2005-01-25	34.20	34.48	34.17	34.19	2449600
2005-01-26	34.35	34.56	34.25	34.48	2378800
2005-01-27	34.35	34.59	34.13	34.33	3742000
2005-01-28	34.31	34.40	33.69	34.27	3881000
2005-01-31	34.45	34.70	34.42	34.69	3062600
2005-02-01	34.69	34.70	34.38	34.48	4287800
2005-02-02	34.53	34.60	34.40	34.55	3216600
2005-02-03	34.55	34.55	34.36	34.41	2784200
2005-02-04	34.60	34.97	34.60	34.95	3451800
2005-02-07	34.97	35.12	34.89	35.09	2818600
2005-02-08	35.13	35.33	35.10	35.21	2301200
2005-02-09	35.13	35.43	35.13	35.25	2793600
2005-02-10	35.18	35.55	35.15	35.43	3050600
2005-02-11	35.38	35.45	35.22	35.32	2858800
2005-02-14	35.28	35.59	35.28	35.59	2193400
2005-02-15	35.59	35.60	35.43	35.49	2919200
2005-02-16	35.38	35.85	35.26	35.85	2608000
2005-02-17	35.75	36.27	35.75	36.01	3732000
2005-02-18	36.01	36.07	35.72	35.80	3456400
2005-02-22	35.75	35.82	34.96	35.00	2756600
2005-02-23	35.00	35.42	34.94	35.07	3774000
2005-02-24	35.08	35.49	35.08	35.43	1722800
2005-02-25	35.31	36.47	35.31	36.37	3180200
2005-02-28	36.21	36.37	35.98	36.02	3805800
2005-03-01	35.97	36.30	35.80	35.86	2404600
2005-03-02	35.80	36.16	35.78	35.97	1897000
2005-03-03	35.97	36.26	35.93	36.13	2324000
2005-03-04	36.38	37.24	36.37	37.13	4472800
2005-03-07	37.00	37.73	37.00	37.55	3159800
2005-03-08	37.50	37.65	37.21	37.58	2903000
2005-03-09	37.30	37.55	37.00	37.04	4455400
2005-03-10	37.04	37.24	36.69	37.14	3325400
2005-03-11	37.08	37.24	36.87	36.88	2733200
2005-03-14	36.85	37.42	36.82	37.42	2890400
2005-03-15	37.50	37.62	37.16	37.16	1763000
2005-03-16	37.16	37.47	36.80	37.12	3453400
2005-03-17	37.45	37.90	37.15	37.83	3274400
2005-03-18	37.78	38.00	37.43	37.91	7271400
2005-03-21	37.89	37.90	37.55	37.78	2388800
2005-03-22	37.94	38.01	37.15	37.20	4044400
2005-03-23	37.10	37.10	36.51	36.56	5314200
2005-03-24	36.60	37.03	36.60	36.88	2126400
2005-03-28	36.99	37.16	36.79	36.80	2406400
2005-03-29	36.73	36.87	36.25	36.25	3943600
2005-03-30	36.25	36.97	36.25	36.85	2693800
2005-03-31	37.03	37.50	36.93	37.22	2547600
2005-04-01	37.47	37.70	37.33	37.64	3619400
2005-04-04	37.68	38.05	37.45	38.04	2956800
2005-04-05	38.25	38.43	38.21	38.25	3059000
2005-04-06	38.27	38.44	37.86	37.93	2359000
2005-04-07	37.95	38.36	37.85	38.25	2418600
2005-04-08	38.08	38.08	37.63	37.64	2727800
2005-04-11	37.59	37.91	37.58	37.75	2087400
2005-04-12	37.75	38.15	37.44	38.06	2769000
2005-04-13	38.05	38.34	37.79	37.99	2298800
2005-04-14	37.95	38.14	37.64	37.64	2557400
2005-04-15	37.64	37.70	36.75	36.79	3598800
2005-04-18	36.65	37.16	36.56	36.78	3269200
2005-04-19	36.85	37.34	36.67	37.31	3284600
2005-04-20	37.08	37.19	36.40	36.46	4228600
2005-04-21	37.05	37.22	36.70	37.12	3290400
2005-04-22	37.09	37.23	36.72	37.13	2368400
2005-04-25	37.31	37.71	37.28	37.64	1616600
2005-04-26	37.55	37.63	37.16	37.16	1425800
2005-04-27	37.10	37.71	36.82	37.33	3207600
2005-04-28	37.20	37.71	37.11	37.18	3375400
2005-04-29	37.18	37.76	37.14	37.70	2841400
2005-05-02	37.78	38.00	37.66	37.83	1899800
2005-05-03	37.58	38.07	37.40	37.58	3143200
2005-05-04	37.50	37.51	35.75	36.35	12806400
2005-05-05	36.10	36.32	35.30	36.14	7921000
2005-05-06	36.15	36.15	35.43	35.44	4430600
2005-05-09	35.45	35.74	35.40	35.65	3226200
2005-05-10	35.50	35.56	34.90	35.06	3756000
2005-05-11	35.18	35.55	35.12	35.42	3638600
2005-05-12	35.63	36.13	35.08	35.17	2590400
2005-05-13	35.43	35.43	33.88	34.61	4435200
2005-05-16	34.65	34.92	34.36	34.80	3047400
2005-05-17	34.98	35.59	34.80	35.52	2895000
2005-05-18	35.65	35.76	35.34	35.51	2606000
2005-05-19	35.56	35.83	35.51	35.81	1658000
2005-05-20	35.95	35.95	35.63	35.70	2875200
2005-05-23	35.53	35.55	35.29	35.32	3238400
2005-05-24	35.33	35.53	35.16	35.43	1757600
2005-05-25	35.05	35.19	34.87	35.11	2314400
2005-05-26	35.11	35.21	34.99	35.01	1936200
2005-05-27	35.07	35.07	34.84	35.06	3585200
2005-05-31	35.02	35.36	34.94	35.16	2082400
2005-06-01	35.05	35.67	35.04	35.54	2615800
2005-06-02	35.65	35.65	35.37	35.46	1590400
2005-06-03	35.53	35.69	35.23	35.55	1462600
2005-06-06	35.55	35.63	35.35	35.50	1614600
2005-06-07	35.63	36.01	35.53	35.65	2105000
2005-06-08	35.76	35.97	35.58	35.70	1073000
2005-06-09	35.71	36.04	35.59	36.01	2312200
2005-06-10	36.03	36.71	36.01	36.53	3581200
2005-06-13	36.43	36.55	36.18	36.51	1169400
2005-06-14	36.50	36.78	36.45	36.59	1254400
2005-06-15	36.68	36.68	35.98	36.25	1997400
2005-06-16	36.35	36.43	35.95	36.40	1538800
2005-06-17	36.38	36.38	35.77	36.30	4035600
2005-06-20	36.27	37.04	36.25	36.97	2492600
2005-06-21	36.89	37.09	36.78	36.91	1760200
2005-06-22	37.05	37.08	36.88	36.88	2113600
2005-06-23	36.88	36.94	36.43	36.57	2221400
2005-06-24	36.46	36.76	36.44	36.50	1732800
2005-06-27	36.50	36.69	36.36	36.56	1357000
2005-06-28	36.78	37.14	36.70	37.14	1488800
2005-06-29	37.14	37.17	36.79	36.93	1258800
2005-06-30	36.88	37.04	36.62	36.70	1905000
2005-07-01	36.70	37.07	36.55	37.05	1162600
2005-07-05	37.06	37.18	36.69	37.12	1825800
2005-07-06	37.08	37.22	36.45	36.46	2326000
2005-07-07	36.28	37.00	36.08	37.00	2526000
2005-07-08	36.89	37.49	36.83	37.40	2381800
2005-07-11	37.53	37.97	37.45	37.96	2730200
2005-07-12	37.85	38.05	37.75	37.96	1687600
2005-07-13	37.80	37.98	37.56	37.73	1523400
2005-07-14	37.93	38.12	36.91	37.24	2115000
2005-07-15	37.24	37.39	37.05	37.37	1128600
2005-07-18	37.37	37.51	37.20	37.20	955400
2005-07-19	37.22	37.38	37.04	37.19	2200800
2005-07-20	37.08	37.42	37.00	37.31	2652200
2005-07-21	37.31	37.45	36.48	36.59	2290400
2005-07-22	36.63	36.99	36.59	36.94	2126400
2005-07-25	36.96	37.26	36.88	36.89	891800
2005-07-26	36.92	37.08	36.78	36.83	1432400
2005-07-27	36.83	36.99	36.76	36.78	1734800
2005-07-28	36.88	37.32	36.74	37.23	2299800
2005-07-29	37.23	37.34	36.93	36.93	1889200
2005-08-01	37.01	37.04	36.57	36.67	1612400
2005-08-02	37.98	38.64	37.41	38.63	6309600
2005-08-03	38.10	39.60	37.91	38.95	6946400
2005-08-04	38.95	39.22	38.40	38.42	2942800
2005-08-05	38.43	38.43	37.80	37.87	2713800
2005-08-08	38.08	38.21	37.24	37.28	3793800
2005-08-09	37.71	37.72	37.40	37.56	2355800
2005-08-10	37.75	37.99	37.09	37.24	2925600
2005-08-11	37.50	37.69	37.20	37.40	3658000
2005-08-12	37.33	37.48	37.03	37.27	2448000
2005-08-15	37.27	37.57	37.10	37.51	1868200
2005-08-16	37.51	37.67	37.08	37.08	2446000
2005-08-17	37.00	37.01	36.41	36.75	2677800
2005-08-18	36.65	37.31	36.53	37.25	2935200
2005-08-19	37.50	37.58	37.16	37.54	2202800
2005-08-22	38.21	38.21	37.59	37.90	2553800
2005-08-23	37.90	38.29	37.82	38.10	4182800
2005-08-24	37.74	38.21	37.68	37.80	4464400
2005-08-25	37.80	38.19	37.80	38.10	1978600
2005-08-26	38.10	38.29	37.85	37.93	1773800
2005-08-29	37.75	38.29	37.34	38.18	2590800
2005-08-30	38.00	38.24	37.70	37.97	3046800
2005-08-31	38.09	38.25	37.80	38.24	2208600
2005-09-01	38.35	39.58	38.35	39.52	5312800
2005-09-02	39.04	39.44	38.92	39.10	2302200
2005-09-06	39.73	40.10	39.58	39.95	4738200
2005-09-07	39.98	40.00	39.53	39.90	2593800
2005-09-08	40.00	40.18	39.81	39.88	2259600
2005-09-09	39.90	40.50	39.89	40.39	2202800
2005-09-12	40.15	40.39	39.75	39.93	3068800
2005-09-13	39.93	40.05	39.72	39.72	1889200
2005-09-14	40.00	40.35	39.91	40.12	6259600
2005-09-15	40.18	40.79	40.17	40.77	3257600
2005-09-16	41.00	41.29	40.68	41.28	4239000
2005-09-19	42.00	42.12	41.81	41.97	5268600
2005-09-20	42.30	42.88	42.25	42.38	7975400
2005-09-21	42.40	42.48	41.71	41.94	4715600
2005-09-22	41.60	41.98	41.36	41.90	2882400
2005-09-23	41.58	42.17	41.51	41.93	3358600
2005-09-26	41.98	42.24	41.79	41.85	3350800
2005-09-27	41.75	42.33	41.70	42.30	2314800
2005-09-28	42.28	43.02	42.25	42.97	2901800
2005-09-29	42.97	43.29	42.68	43.14	2980600
2005-09-30	43.10	43.44	43.03	43.07	3311600
2005-10-03	43.07	43.45	42.91	43.25	3714600
2005-10-04	43.47	43.49	42.52	42.53	3056200
2005-10-05	42.21	42.26	40.64	40.70	4725400
2005-10-06	40.75	40.87	39.35	40.19	7535200
2005-10-07	40.08	40.63	40.00	40.25	2962200
2005-10-10	40.33	40.43	39.31	39.43	2782400
2005-10-11	39.60	40.20	39.60	40.04	3598200
2005-10-12	39.85	40.30	39.51	39.88	4679400
2005-10-13	39.63	39.75	38.68	38.82	6370400
2005-10-14	38.91	39.17	38.61	39.08	4095600
2005-10-17	39.38	40.08	39.38	39.52	4850000
2005-10-18	39.50	39.56	38.25	38.66	4209200
2005-10-19	38.25	38.62	37.76	38.54	5713600
2005-10-20	38.51	38.62	37.13	37.42	5339000
2005-10-21	37.50	37.96	37.32	37.89	5840800
2005-10-24	38.02	38.75	37.92	38.65	5214000
2005-10-25	38.66	38.87	38.21	38.63	3860400
2005-10-26	38.63	38.64	37.93	38.00	3252200
2005-10-27	38.03	38.03	37.16	37.17	3850400
2005-10-28	37.17	37.78	37.06	37.67	3580200
2005-10-31	37.50	38.21	37.47	38.04	3971600
2005-11-01	38.00	38.01	37.43	37.50	4025800
2005-11-02	37.56	37.81	36.88	37.76	5936400
2005-11-03	37.21	38.42	36.75	37.68	4837200
2005-11-04	37.80	37.98	37.42	37.65	2855000
2005-11-07	37.65	37.72	37.06	37.40	3656600
2005-11-08	37.40	37.89	37.26	37.88	3472400
2005-11-09	37.85	38.54	37.73	38.38	3767800
2005-11-10	38.44	38.47	37.68	38.17	5122200
2005-11-11	38.23	38.23	37.45	37.55	2831400
2005-11-14	37.55	37.58	37.23	37.37	2093000
2005-11-15	37.38	37.87	37.09	37.33	2121200
2005-11-16	37.45	38.35	37.31	38.09	3555800
2005-11-17	38.38	39.20	38.38	38.54	3602000
2005-11-18	38.94	38.94	38.15	38.74	2116800
2005-11-21	38.75	38.95	38.47	38.79	2642600
2005-11-22	38.80	38.95	38.35	38.73	2724000
2005-11-23	38.43	38.91	38.22	38.80	2485400
2005-11-25	38.92	39.15	38.72	39.12	645400
2005-11-28	39.08	39.08	38.53	38.60	2251200
2005-11-29	38.85	39.11	38.55	38.55	2047600
2005-11-30	38.55	38.83	37.97	37.98	2789400
2005-12-01	38.12	38.31	37.80	38.16	2246000
2005-12-02	38.16	38.16	37.67	37.99	1924000
2005-12-05	37.99	38.45	37.90	38.27	2735200
2005-12-06	38.30	38.47	38.22	38.27	1942000
2005-12-07	38.45	38.48	37.93	38.08	1918400
2005-12-08	38.20	38.72	38.14	38.55	2205800
2005-12-09	38.53	39.65	38.51	39.53	5867800
2005-12-12	39.55	39.73	39.35	39.48	4361000
2005-12-13	39.42	40.10	39.42	40.00	2767200
2005-12-14	40.13	40.53	40.05	40.46	3909600
2005-12-15	40.55	40.74	40.15	40.55	2613000
2005-12-16	40.78	40.85	40.43	40.44	4586600
2005-12-19	40.44	40.49	40.16	40.25	3539400
2005-12-20	40.26	40.57	39.95	40.41	3288800
2005-12-21	40.85	40.85	39.63	39.68	2290800
2005-12-22	39.98	39.98	39.34	39.37	2889000
2005-12-23	39.43	39.50	39.18	39.39	2417800
2005-12-27	39.39	39.42	38.96	38.99	2277200
2005-12-28	39.00	39.14	38.59	38.72	2334200
2005-12-29	38.80	38.95	38.59	38.68	1568000
2005-12-30	38.65	38.75	38.40	38.60	1327600
2006-01-03	38.81	39.61	38.75	39.58	2091600
2006-01-04	39.50	39.77	39.24	39.69	2260200
2006-01-05	39.55	39.76	38.74	38.75	3657200
2006-01-06	38.98	39.25	38.65	39.13	1786600
2006-01-09	39.18	39.20	38.55	39.04	1620000
2006-01-10	38.73	39.40	38.73	39.38	1811400
2006-01-11	39.39	39.40	39.03	39.18	1759800
2006-01-12	39.18	39.30	38.75	38.76	2525600
2006-01-13	38.76	39.13	38.64	39.06	2324200
2006-01-17	38.75	39.71	38.73	39.70	2534600
2006-01-18	39.70	39.88	39.23	39.46	2284200
2006-01-19	39.46	40.10	39.35	40.06	2918400
2006-01-20	39.88	40.21	39.26	39.32	2770400
2006-01-23	39.32	39.66	39.05	39.07	2235200
2006-01-24	39.10	39.28	38.81	39.13	2052000
2006-01-25	39.00	39.25	38.27	38.54	5629800
2006-01-26	38.43	38.43	37.38	37.75	13772400
2006-01-27	37.80	38.00	37.20	37.63	6786800
2006-01-30	37.63	38.11	37.54	37.82	3909400
2006-01-31	37.60	37.96	37.57	37.77	4625200
2006-02-01	37.77	38.03	37.57	37.98	3431600
2006-02-02	38.20	38.23	37.46	37.67	2922800
2006-02-03	37.53	37.73	37.30	37.53	3406400
2006-02-06	37.53	37.86	37.51	37.59	5446400
2006-02-07	37.61	37.68	37.32	37.53	2685200
2006-02-08	37.43	37.68	37.30	37.64	2131400
2006-02-09	37.65	37.88	37.55	37.73	3446600
2006-02-10	37.63	37.92	37.21	37.22	2183600
2006-02-13	37.23	37.30	36.76	36.95	3930000
2006-02-14	36.95	36.95	36.39	36.83	5481600
2006-02-15	36.83	37.05	36.70	36.92	2764200
2006-02-16	37.05	37.32	36.98	37.29	1696000
2006-02-17	37.29	37.87	37.28	37.38	2934200
2006-02-21	37.58	37.97	37.52	37.84	2834000
2006-02-22	37.51	37.62	37.30	37.49	1924400
2006-02-23	37.50	37.50	37.12	37.12	2550200
2006-02-24	37.23	37.42	37.17	37.18	1791000
2006-02-27	37.18	37.82	37.15	37.67	2318400
2006-02-28	37.47	37.58	37.28	37.55	3748600
2006-03-01	37.53	37.59	37.29	37.34	1654200
2006-03-02	37.13	37.24	36.97	37.17	4092400
2006-03-03	36.83	37.26	36.83	36.93	2715000
2006-03-06	36.70	36.74	35.98	36.04	4751000
2006-03-07	36.30	36.32	35.69	35.98	2995800
2006-03-08	35.88	36.39	35.60	36.10	2747400
2006-03-09	36.17	36.24	35.73	35.83	2160200
2006-03-10	35.65	35.86	35.53	35.71	3273400
2006-03-13	35.71	36.12	35.66	36.04	2120800
2006-03-14	36.13	36.55	35.83	36.54	2118600
2006-03-15	36.48	36.60	36.23	36.44	3003800
2006-03-16	36.61	37.07	36.56	36.93	2140000
2006-03-17	37.15	37.15	36.62	36.63	3104400
2006-03-20	36.83	36.93	35.92	36.03	3565200
2006-03-21	36.20	36.38	35.74	35.88	3612000
2006-03-22	35.83	36.13	35.63	36.00	1461800
2006-03-23	35.93	35.94	35.43	35.52	4177600
2006-03-24	35.52	35.98	35.50	35.78	2496800
2006-03-27	35.80	35.80	35.22	35.30	2029800
2006-03-28	35.20	35.58	35.08	35.20	3164000
2006-03-29	35.13	35.54	35.04	35.18	1954600
2006-03-30	35.03	35.26	34.83	34.85	3407200
2006-03-31	35.03	35.09	34.44	34.52	2638000
2006-04-03	34.41	35.30	34.36	35.20	3759000
2006-04-04	35.15	35.91	35.00	35.86	4041200
2006-04-05	35.78	36.02	35.66	35.97	2804600
2006-04-06	35.97	35.98	35.33	35.72	2699600
2006-04-07	35.67	35.73	35.31	35.48	3094800
2006-04-10	35.51	36.38	35.45	36.00	3676600
2006-04-11	36.05	36.21	35.77	35.83	2721200
2006-04-12	35.83	36.07	35.55	35.75	2690800
2006-04-13	35.75	35.82	35.26	35.39	2133600
2006-04-17	35.22	35.60	35.22	35.58	2644200
2006-04-18	35.61	36.77	35.59	36.72	3984000
2006-04-19	36.67	36.84	36.50	36.74	2492000
2006-04-20	36.68	37.31	36.62	36.70	4032400
2006-04-21	36.93	37.28	36.63	37.15	6572400
2006-04-24	37.02	37.13	36.85	37.03	3506000
2006-04-25	36.93	37.21	36.82	37.09	3755600
2006-04-26	37.35	37.38	37.10	37.20	4325800
2006-04-27	37.20	37.88	36.88	37.59	4521800
2006-04-28	37.46	37.55	37.25	37.44	4119800
2006-05-01	37.45	37.59	37.08	37.17	3399200
2006-05-02	37.25	37.48	36.97	37.37	3727400
2006-05-03	37.37	37.48	36.80	37.23	3086200
2006-05-04	37.32	37.65	37.13	37.18	2477400
2006-05-05	37.38	38.01	37.34	37.95	2550800
2006-05-08	37.70	37.81	37.29	37.43	2232800
2006-05-09	37.31	37.37	37.12	37.13	2796400
2006-05-10	37.14	37.85	37.00	37.77	3279000
2006-05-11	37.80	37.83	37.24	37.57	2002400
2006-05-12	37.50	37.51	36.72	36.79	2548200
2006-05-15	36.79	36.95	36.38	36.67	2706800
2006-05-16	36.68	36.72	36.28	36.30	2531600
2006-05-17	36.02	36.37	35.79	35.92	3914400
2006-05-18	35.52	36.27	35.52	35.89	1907000
2006-05-19	36.18	36.99	36.06	36.83	4461400
2006-05-22	36.92	37.00	36.26	36.72	4848600
2006-05-23	36.72	36.84	36.13	36.20	4465800
2006-05-24	36.25	36.30	35.36	35.87	4674400
2006-05-25	36.03	36.12	35.59	36.07	3124200
2006-05-26	36.28	36.54	35.93	36.43	1574200
2006-05-30	36.41	36.60	36.11	36.13	2268400
2006-05-31	35.89	36.33	35.88	36.29	2766000
2006-06-01	36.29	36.81	36.17	36.64	3266800
2006-06-02	36.75	37.11	36.45	37.10	2829800
2006-06-05	37.10	37.38	36.86	36.90	3022600
2006-06-06	36.90	37.13	36.51	36.95	3211000
2006-06-07	36.95	37.04	36.42	36.43	2813000
2006-06-08	36.23	36.42	36.07	36.33	4303400
2006-06-09	36.20	36.57	36.16	36.40	3597600
2006-06-12	36.42	36.77	36.33	36.50	1983000
2006-06-13	36.50	36.73	36.15	36.38	3629800
2006-06-14	36.21	36.42	35.73	35.91	3224400
2006-06-15	36.15	36.88	36.00	36.70	3226000
2006-06-16	36.73	37.12	36.71	37.01	2649400
2006-06-19	37.20	37.20	36.27	36.47	2187400
2006-06-20	36.60	36.79	36.19	36.30	2492000
2006-06-21	36.40	36.66	36.16	36.32	2152600
2006-06-22	36.20	36.23	35.83	35.97	3193200
2006-06-23	35.89	36.85	35.88	36.34	2597800
2006-06-26	36.44	36.83	36.44	36.83	1964600
2006-06-27	36.80	37.15	36.53	36.57	2526000
2006-06-28	36.59	36.85	36.59	36.72	1934800
2006-06-29	36.98	37.66	36.85	37.63	3435200
2006-06-30	37.63	37.78	37.32	37.40	2930000
2006-07-03	37.40	37.82	37.22	37.82	954000
2006-07-05	37.48	37.72	37.31	37.53	2905600
2006-07-06	37.53	37.70	37.30	37.70	3282200
2006-07-07	37.60	37.95	37.51	37.69	3285000
2006-07-10	37.78	37.82	37.57	37.75	2920800
2006-07-11	37.70	37.85	37.48	37.78	2928800
2006-07-12	37.84	37.84	37.48	37.57	2510400
2006-07-13	37.58	37.58	37.43	37.50	2962000
2006-07-14	37.50	37.89	37.34	37.81	2909000
2006-07-17	37.81	38.14	37.75	37.89	3435400
2006-07-18	37.90	37.90	37.29	37.51	3106600
2006-07-19	37.61	38.35	37.51	38.25	3143000
2006-07-20	38.25	38.71	38.25	38.62	2499400
2006-07-21	38.95	38.95	38.63	38.86	3191800
2006-07-24	38.83	38.94	38.65	38.74	2797600
2006-07-25	38.54	39.14	38.48	39.03	2858800
2006-07-26	39.01	39.38	38.93	39.33	3403200
2006-07-27	39.36	39.83	39.07	39.12	2967200
2006-07-28	39.33	39.53	39.17	39.30	2903200
2006-07-31	39.15	39.41	39.06	39.24	1917400
2006-08-01	39.24	39.49	39.08	39.31	2561600
2006-08-02	39.23	39.40	39.07	39.08	2937400
2006-08-03	38.98	39.23	38.78	39.18	3202800
2006-08-04	39.31	39.48	39.15	39.43	2170400
2006-08-07	39.28	39.50	38.77	38.82	2193400
2006-08-08	38.88	39.25	38.80	39.01	1961800
2006-08-09	39.38	39.71	39.18	39.45	2289000
2006-08-10	39.46	39.59	39.15	39.56	2596000
2006-08-11	39.35	39.68	39.35	39.64	1426400
2006-08-14	38.69	39.70	38.69	39.53	1892400
2006-08-15	39.78	39.97	39.44	39.84	1884200
2006-08-16	39.98	40.00	39.38	39.38	2055400
2006-08-17	39.28	39.34	38.99	39.12	2276400
2006-08-18	39.15	39.75	39.09	39.64	2010200
2006-08-21	39.75	39.96	39.51	39.81	1059800
2006-08-22	39.80	40.00	39.62	39.95	1820000
2006-08-23	40.00	40.03	39.56	39.57	2222000
2006-08-24	39.57	40.17	39.46	40.16	3543800
2006-08-25	40.05	40.60	40.05	40.44	3424600
2006-08-28	40.35	40.62	40.08	40.55	3992000
2006-08-29	40.45	40.71	40.20	40.66	4324000
2006-08-30	40.25	40.39	39.65	39.65	2439800
2006-08-31	39.68	39.99	39.68	39.95	2398200
2006-09-01	39.95	39.98	39.69	39.79	1574000
2006-09-05	39.79	39.79	39.45	39.75	2584400
2006-09-06	39.68	39.68	39.23	39.23	2705000
2006-09-07	39.13	39.37	39.01	39.09	3264600
2006-09-08	39.21	39.31	38.82	38.86	2478200
2006-09-11	39.25	39.25	38.39	38.42	3170200
2006-09-12	38.55	38.57	38.05	38.32	3807200
2006-09-13	38.48	38.63	38.19	38.49	3278000
2006-09-14	38.53	38.69	38.15	38.27	3230400
2006-09-15	38.42	38.62	38.04	38.58	5075200
2006-09-18	38.58	38.72	38.20	38.44	2324800
2006-09-19	38.55	38.67	38.39	38.57	1886400
2006-09-20	38.90	38.90	38.31	38.31	2287400
2006-09-21	38.51	38.67	38.25	38.53	1984800
2006-09-22	38.54	38.54	38.11	38.15	2156600
2006-09-25	38.37	38.71	38.06	38.61	2755600
2006-09-26	38.79	39.01	38.54	38.73	1479000
2006-09-27	38.67	39.18	38.60	39.18	2029400
2006-09-28	39.18	39.25	38.54	38.59	2619400
2006-09-29	38.60	38.82	38.24	38.25	2972800
2006-10-02	38.25	38.60	38.25	38.35	3643000
2006-10-03	38.45	38.47	38.12	38.38	2843800
2006-10-04	38.38	38.44	38.02	38.39	2741200
2006-10-05	38.39	38.53	38.11	38.33	1787400
2006-10-06	38.33	38.33	38.06	38.11	2223800
2006-10-09	38.20	38.44	38.04	38.18	1659200
2006-10-10	38.15	38.73	38.07	38.68	3458400
2006-10-11	38.65	38.95	38.52	38.79	2725600
2006-10-12	38.84	38.93	38.61	38.88	2800200
2006-10-13	38.88	38.98	38.75	38.93	1814600
2006-10-16	38.88	39.22	38.79	39.14	2255000
2006-10-17	39.05	39.43	39.04	39.16	2154800
2006-10-18	39.18	39.37	39.10	39.22	3016400
2006-10-19	39.22	39.93	39.11	39.80	2165800
2006-10-20	39.92	40.16	39.75	40.08	2339000
2006-10-23	39.95	40.48	39.75	40.45	2398000
2006-10-24	40.40	40.41	40.12	40.40	2049800
2006-10-25	40.50	40.92	40.34	40.75	2284400
2006-10-26	40.75	40.96	40.51	40.69	2038600
2006-10-27	40.55	40.78	40.31	40.32	1994800
2006-10-30	40.43	40.59	40.20	40.29	1805600
2006-10-31	40.42	40.57	40.27	40.50	2132600
2006-11-01	40.50	42.22	40.50	41.81	10205000
2006-11-02	41.40	41.41	40.28	40.50	10282200
2006-11-03	40.50	40.70	40.27	40.34	4012600
2006-11-06	40.26	40.37	39.81	39.88	4807200
2006-11-07	39.88	40.06	39.82	40.06	2845200
2006-11-08	40.06	40.65	39.99	40.37	2617600
2006-11-09	40.37	40.62	40.29	40.53	3998800
2006-11-10	40.50	40.64	40.46	40.61	3575600
2006-11-13	40.53	40.70	40.53	40.60	1591400
2006-11-14	40.50	40.62	40.15	40.24	3111400
2006-11-15	40.00	40.29	39.84	40.18	4117600
2006-11-16	40.43	40.62	40.17	40.20	3171800
2006-11-17	40.08	40.62	40.08	40.44	1999600
2006-11-20	40.25	40.60	39.97	40.45	1854800
2006-11-21	40.40	40.52	40.31	40.44	2360600
2006-11-22	40.39	40.60	40.38	40.53	3006000
2006-11-24	40.38	40.64	40.38	40.50	806200
2006-11-27	40.48	40.56	40.17	40.36	2812400
2006-11-28	40.33	40.66	40.20	40.45	3310000
2006-11-29	40.25	40.46	40.10	40.38	3597000
2006-11-30	40.41	40.42	40.30	40.37	3429200
2006-12-01	40.33	40.44	40.20	40.44	3234400
2006-12-04	40.44	40.53	40.41	40.52	3433200
2006-12-05	40.55	40.68	40.47	40.60	4754400
2006-12-06	40.60	40.67	40.51	40.58	3431200
2006-12-07	40.63	40.73	40.51	40.57	2845200
2006-12-08	40.57	40.71	40.40	40.57	2712000
2006-12-11	40.60	40.69	40.45	40.59	2172800
2006-12-12	40.59	40.87	40.57	40.80	2654200
2006-12-13	40.83	41.37	40.83	41.32	2955400
2006-12-14	41.25	41.50	41.17	41.39	2006400
2006-12-15	41.39	41.49	41.27	41.45	3119000
2006-12-18	41.45	41.50	41.13	41.21	3039400
2006-12-19	41.15	41.67	40.98	41.66	2520400
2006-12-20	41.66	41.77	41.21	41.22	3161000
2006-12-21	41.38	41.51	40.89	41.11	2685400
2006-12-22	41.15	41.24	40.75	41.18	2214800
2006-12-26	41.11	41.53	40.88	41.50	1959800
2006-12-27	41.51	42.00	41.51	41.98	2691800
2006-12-28	41.91	42.15	41.90	42.01	3569800
2006-12-29	41.97	42.00	41.62	41.92	2298800
2007-01-03	41.85	42.00	41.46	41.83	4716000
2007-01-04	41.74	41.94	41.48	41.72	3466400
2007-01-05	41.72	41.72	40.97	41.12	5550400
2007-01-08	41.10	41.30	40.90	40.94	3898200
2007-01-09	40.94	40.95	40.53	40.87	4338400
2007-01-10	40.80	40.85	40.60	40.75	3687200
2007-01-11	40.75	40.80	40.28	40.44	5489800
2007-01-12	40.38	40.48	39.84	40.00	6217600
2007-01-16	40.05	40.27	40.00	40.03	3196400
2007-01-17	40.03	40.16	39.88	40.05	2753600
2007-01-18	40.10	40.23	40.00	40.17	3436000
2007-01-19	40.26	40.42	40.12	40.38	2151400
2007-01-22	40.33	40.50	40.05	40.26	2823000
2007-01-23	40.26	40.46	40.15	40.43	3921800
2007-01-24	41.32	41.44	40.92	41.02	8005600
2007-01-25	40.93	41.34	40.85	40.94	2904400
2007-01-26	40.55	41.13	40.55	41.04	2156000
2007-01-29	41.14	41.14	40.86	40.96	2854000
2007-01-30	41.01	41.21	40.91	41.20	2190600
2007-01-31	41.01	41.64	40.91	41.48	4313600
2007-02-01	41.75	42.30	41.49	42.10	4451200
2007-02-02	42.90	43.55	42.46	43.27	10591800
2007-02-05	43.22	43.68	43.10	43.26	4779400
2007-02-06	43.41	43.67	43.22	43.57	4545200
2007-02-07	43.58	43.65	43.39	43.50	2950600
2007-02-08	43.57	43.83	43.52	43.74	3167600
2007-02-09	43.75	43.95	43.61	43.73	3955800
2007-02-12	43.74	44.00	43.67	43.78	2140468
2007-02-13	43.95	44.00	42.35	43.41	14863366
2007-02-14	43.50	43.78	43.35	43.41	4267006
2007-02-15	43.45	43.53	43.21	43.40	2154000
2007-02-16	43.28	43.41	43.18	43.28	3020000
2007-02-20	43.18	43.19	42.90	43.15	4359800
2007-02-21	42.61	42.89	42.50	42.70	4193000
2007-02-22	42.58	42.80	42.40	42.68	2478600
2007-02-23	42.65	42.97	42.59	42.84	2360800
2007-02-26	43.49	44.15	43.21	43.70	7161588
2007-02-27	43.50	43.65	42.29	42.59	5677400
2007-02-28	42.59	43.05	42.37	42.77	5923800
2007-03-01	42.76	43.02	42.37	42.80	3770814
2007-03-02	42.73	42.84	42.50	42.50	3302400
2007-03-05	42.37	42.50	41.86	41.91	6129400
2007-03-06	42.06	42.38	42.00	42.34	3985200
2007-03-07	42.10	42.66	42.05	42.43	3382600
2007-03-08	42.56	42.60	42.18	42.25	3799600
2007-03-09	42.41	42.50	42.05	42.30	3048800
2007-03-12	42.25	42.89	42.08	42.87	2529400
2007-03-13	42.77	43.08	42.24	42.37	4003600
2007-03-14	42.39	42.54	41.83	42.35	4418600
2007-03-15	42.35	42.78	42.15	42.71	3841200
2007-03-16	42.83	43.06	42.45	42.49	4450600
2007-03-19	42.70	43.24	42.65	43.11	3756800
2007-03-20	43.15	43.83	42.88	43.83	4108800
2007-03-21	43.85	44.49	43.61	44.33	4442600
2007-03-22	44.33	44.39	44.01	44.30	2794400
2007-03-23	44.31	44.50	44.07	44.46	2664688
2007-03-26	44.43	44.71	43.97	44.67	3000800
2007-03-27	44.53	44.63	44.33	44.56	2667400
2007-03-28	44.44	44.57	44.20	44.29	3833990
2007-03-29	44.49	44.58	44.22	44.57	3020600
2007-03-30	44.57	44.59	43.78	44.39	3850600
2007-04-02	44.39	45.13	44.37	45.00	3552200
2007-04-03	45.01	45.10	44.72	44.99	2481000
2007-04-04	45.03	45.33	44.75	44.79	2149600
2007-04-05	44.79	45.13	44.72	45.07	2398150
2007-04-09	45.03	45.42	45.03	45.10	1916800
2007-04-10	45.00	45.24	44.78	45.21	2143000
2007-04-11	44.99	45.30	44.91	44.94	3149468
2007-04-12	44.95	45.04	44.41	44.77	2093296
2007-04-13	45.20	45.20	44.41	44.57	1872600
2007-04-16	44.57	44.77	44.33	44.75	3807800
2007-04-17	44.58	44.68	44.40	44.63	2910400
2007-04-18	44.58	44.58	44.12	44.37	4249898
2007-04-19	44.79	44.79	44.10	44.54	4098968
2007-04-20	44.97	45.54	44.86	45.43	7391362
2007-04-23	45.44	45.97	45.42	45.82	4346980
2007-04-24	45.82	45.92	45.61	45.77	2201600
2007-04-25	45.95	46.26	45.81	46.21	4061088
2007-04-26	46.21	46.34	46.05	46.17	2887568
2007-04-27	45.79	46.14	45.71	45.78	2848372
2007-04-30	46.82	46.82	45.59	45.60	4831018
2007-05-01	46.00	46.23	45.53	46.12	4864914
2007-05-02	46.26	46.26	45.63	46.02	6084800
2007-05-03	45.58	45.87	45.36	45.57	3648400
2007-05-04	45.57	45.70	45.24	45.41	2314420
2007-05-07	45.41	45.50	45.10	45.22	3573994
2007-05-08	45.13	45.21	44.72	44.85	4275140
2007-05-09	44.86	45.19	44.84	45.10	3108668
2007-05-10	44.97	45.18	44.57	44.58	2554066
2007-05-11	44.80	45.27	44.76	45.27	2773620
2007-05-14	45.45	45.58	45.14	45.24	2512426
2007-05-15	45.65	45.83	45.05	45.06	3802000
2007-05-16	45.07	45.45	45.03	45.37	2314176
2007-05-17	45.33	45.33	44.98	45.16	1769000
2007-05-18	45.58	45.58	45.25	45.53	3228000
2007-05-21	46.46	46.46	45.30	45.52	2061300
2007-05-22	45.64	45.68	45.09	45.14	2350000
2007-05-23	45.11	45.29	44.51	44.60	2579566
2007-05-24	44.50	44.65	43.29	43.44	4154744
2007-05-25	43.53	43.80	42.80	43.29	4539250
2007-05-29	43.53	43.97	43.50	43.87	3401126
2007-05-30	43.75	43.85	43.12	43.82	3482946
2007-05-31	44.00	44.35	43.78	44.30	4312200
2007-06-01	44.30	44.64	43.71	43.82	5548200
2007-06-04	43.90	44.43	43.53	43.94	6575842
2007-06-05	43.78	43.82	43.02	43.18	5079010
2007-06-06	43.22	43.22	41.85	42.18	9062924
2007-06-07	42.04	43.18	40.78	40.86	7832944
2007-06-08	40.87	41.55	40.69	41.24	5792574
2007-06-11	41.25	42.14	41.25	41.76	4686302
2007-06-12	41.37	41.64	40.98	41.01	4612000
2007-06-13	41.20	42.37	41.20	42.34	5774400
2007-06-14	42.28	42.74	42.23	42.40	5533600
2007-06-15	42.75	43.18	42.69	42.82	5855660
2007-06-18	42.82	42.92	42.15	42.30	3742204
2007-06-19	42.25	42.30	41.76	42.00	4216600
2007-06-20	42.25	42.25	40.96	41.05	5032600
2007-06-21	41.09	41.33	40.76	41.03	4781798
2007-06-22	40.96	40.96	40.03	40.28	4904200
2007-06-25	40.43	41.24	40.33	40.70	5023200
2007-06-26	40.80	41.22	40.58	40.58	4743600
2007-06-27	40.58	41.78	40.43	41.78	4795200
2007-06-28	43.86	44.25	43.02	43.02	10198994
2007-06-29	43.26	43.52	42.79	43.16	7223540
2007-07-02	43.15	43.88	43.15	43.42	5823278
2007-07-03	43.42	43.54	43.06	43.35	2440200
2007-07-05	43.29	43.40	42.95	43.32	5655600
2007-07-06	43.24	43.27	42.98	43.10	4048800
2007-07-09	43.13	43.45	43.05	43.29	2883200
2007-07-10	43.25	43.79	43.15	43.23	6046800
2007-07-11	43.09	43.73	43.08	43.66	3614600
2007-07-12	43.75	44.26	43.54	44.25	3957200
2007-07-13	43.94	44.51	43.94	44.30	4605856
2007-07-16	44.06	44.51	44.01	44.19	7956588
2007-07-17	44.20	44.34	43.89	44.05	5067450
2007-07-18	43.99	44.09	43.65	43.87	8439800
2007-07-19	43.89	44.29	43.82	44.12	5471468
2007-07-20	44.08	44.22	43.56	43.60	5611000
2007-07-23	43.99	44.01	43.42	43.54	3446400
2007-07-24	43.27	43.60	42.46	42.49	4978200
2007-07-25	42.70	42.94	42.16	42.86	6366800
2007-07-26	42.60	42.80	41.27	41.84	7904600
2007-07-27	41.84	42.20	41.10	41.10	6641800
2007-07-30	41.03	42.09	40.76	41.95	6577200
2007-07-31	42.39	43.50	41.83	42.11	6968600
2007-08-01	42.02	42.97	41.63	42.53	6640800
2007-08-02	42.40	42.73	41.95	42.30	13515600
2007-08-03	42.25	42.74	41.66	42.00	11563600
2007-08-06	42.18	43.55	41.38	43.48	12922800
2007-08-07	43.46	45.00	43.21	44.63	29121000
2007-08-08	45.23	46.00	45.11	45.55	26402400
2007-08-09	45.05	45.75	44.06	45.43	12059000
2007-08-10	45.12	45.74	44.82	45.13	9182000
2007-08-13	45.25	45.55	44.28	44.66	7756600
2007-08-14	44.63	44.91	43.94	44.18	4834800
2007-08-15	43.80	44.46	43.00	43.16	5191256
2007-08-16	42.83	43.20	41.78	42.80	8630162
2007-08-17	42.41	43.85	41.78	43.69	12234400
2007-08-20	43.46	43.97	43.27	43.56	5005000
2007-08-21	43.17	44.08	43.16	43.52	4121600
2007-08-22	43.76	44.37	43.61	44.30	2813200
2007-08-23	44.44	44.68	44.06	44.24	2574800
2007-08-24	44.33	44.56	43.93	44.45	2823600
2007-08-27	44.31	44.31	43.07	43.36	4600556
2007-08-28	43.35	43.85	43.17	43.25	5870000
2007-08-29	43.19	43.32	42.66	43.26	5360400
2007-08-30	42.88	43.11	42.42	42.60	5455200
2007-08-31	42.77	43.05	42.40	42.59	8176400
2007-09-04	42.00	43.20	41.88	43.03	5442600
2007-09-05	42.72	42.75	42.04	42.48	5439000
2007-09-06	42.51	43.10	42.32	42.86	4829800
2007-09-07	42.43	42.75	41.96	42.24	4401200
2007-09-10	42.63	42.90	42.36	42.61	4357800
2007-09-11	42.55	42.90	42.36	42.80	7452400
2007-09-12	42.76	43.14	42.70	42.97	4109000
2007-09-13	43.19	43.27	42.61	42.76	3111800
2007-09-14	42.56	43.07	42.34	42.86	3236800
2007-09-17	42.48	42.73	42.30	42.55	2481320
2007-09-18	42.52	43.00	42.43	42.85	3840200
2007-09-19	43.13	43.49	42.91	43.36	4016200
2007-09-20	43.41	43.46	42.94	42.97	2653800
2007-09-21	43.18	43.42	42.97	43.08	3558170
2007-09-24	43.06	43.66	42.97	43.17	2816400
2007-09-25	43.22	43.77	43.18	43.41	2340600
2007-09-26	43.52	44.01	43.31	43.43	3793600
2007-09-27	43.51	43.51	42.84	42.88	3698000
2007-09-28	42.75	42.99	42.15	42.15	4095400
2007-10-01	42.33	42.75	42.23	42.61	4159808
2007-10-02	42.65	42.68	42.31	42.68	2321600
2007-10-03	42.50	42.86	42.38	42.76	1913000
2007-10-04	42.92	43.30	42.75	43.18	1535400
2007-10-05	43.34	43.74	43.25	43.54	2017200
2007-10-08	43.55	43.74	43.39	43.52	1562600
2007-10-09	43.65	44.31	43.59	44.28	2867200
2007-10-10	44.18	44.22	43.62	43.70	2521200
2007-10-11	43.93	44.05	43.50	43.72	3112800
2007-10-12	43.82	44.18	43.64	43.78	1326360
2007-10-15	43.89	44.11	43.32	43.60	2030200
2007-10-16	43.40	43.76	43.22	43.59	3536400
2007-10-17	43.95	44.00	43.20	43.52	2348800
2007-10-18	43.41	43.67	43.20	43.51	1549600
2007-10-19	43.23	43.58	42.91	43.00	4348318
2007-10-22	42.70	43.22	42.49	43.11	2129600
2007-10-23	43.25	43.31	42.64	42.94	2243000
2007-10-24	43.13	43.32	42.66	43.26	3690000
2007-10-25	43.43	43.91	43.20	43.86	2563262
2007-10-26	44.17	44.32	43.79	44.32	1925200
2007-10-29	44.58	45.24	44.51	45.07	3365800
2007-10-30	44.99	45.44	44.90	45.08	3446400
2007-10-31	45.35	45.92	45.16	45.82	2965600
2007-11-01	45.98	46.03	45.01	45.05	2594000
2007-11-02	45.07	45.46	44.77	45.35	2189000
2007-11-05	45.27	46.13	45.01	45.90	3021476
2007-11-06	46.28	46.28	45.43	45.92	2650684
2007-11-07	45.91	45.91	45.05	45.05	2770400
2007-11-08	45.10	46.15	45.05	46.03	4185800
2007-11-09	45.61	46.78	45.55	46.07	4830600
2007-11-12	45.90	46.18	45.13	45.23	4146800
2007-11-13	45.52	45.69	44.74	45.49	3083300
2007-11-14	45.84	45.84	45.21	45.28	2307512
2007-11-15	45.04	45.63	45.03	45.34	3177720
2007-11-16	45.59	45.74	45.03	45.65	2956098
2007-11-19	45.46	46.00	45.29	45.52	3242416
2007-11-20	46.16	46.99	45.56	46.37	4618800
2007-11-21	46.74	46.89	45.82	46.22	3084551
2007-11-23	46.62	46.62	45.56	45.71	899798
2007-11-26	45.80	46.75	45.61	45.89	3246437
2007-11-27	46.19	46.71	45.86	46.54	3225124
2007-11-28	46.70	47.06	45.95	46.99	3497976
2007-11-29	46.75	47.36	46.60	46.92	2581751
2007-11-30	47.39	47.50	46.56	47.23	2906792
2007-12-03	46.90	47.50	46.90	47.39	2010804
2007-12-04	47.20	48.18	47.14	48.00	3019645
2007-12-05	48.44	49.20	48.03	48.99	3942710
2007-12-06	49.20	49.35	48.51	48.94	2951425
2007-12-07	48.93	49.22	48.59	48.77	1943224
2007-12-10	48.28	48.90	48.17	48.60	3203058
2007-12-11	48.77	48.99	47.64	47.73	3672121
2007-12-12	48.70	48.87	47.29	47.82	2619495
2007-12-13	47.57	48.64	47.57	48.54	3020078
2007-12-14	48.18	48.74	47.75	47.82	2988547
2007-12-17	47.71	47.81	46.93	47.20	2254028
2007-12-18	47.63	47.84	47.29	47.53	2404105
2007-12-19	47.63	48.01	47.31	47.34	2154946
2007-12-20	47.59	48.00	47.35	47.60	2232922
2007-12-21	48.07	48.81	48.02	48.70	3915469
2007-12-24	49.38	49.38	48.02	48.40	639576
2007-12-26	48.30	48.49	48.13	48.26	782116
2007-12-27	48.09	48.26	47.28	47.39	1626758
2007-12-28	48.08	48.08	47.27	47.60	1757647
2007-12-31	47.30	48.00	47.30	47.45	1321360
2008-01-02	47.30	47.50	46.40	46.52	2275211
2008-01-03	46.58	46.92	46.34	46.43	2204500
2008-01-04	46.13	46.94	46.08	46.44	2729412
2008-01-07	46.63	47.71	46.49	47.71	3237564
2008-01-08	47.85	48.23	47.26	47.37	2639542
2008-01-09	47.32	48.11	47.32	48.11	2492550
2008-01-10	47.84	48.50	47.43	47.74	2683750
2008-01-11	47.40	48.08	46.74	47.29	2624628
2008-01-14	47.49	47.83	47.19	47.56	1606216
2008-01-15	47.08	47.75	46.94	46.99	2615627
2008-01-16	46.68	47.52	46.59	46.72	3987736
2008-01-17	46.74	46.98	44.67	44.98	5968579
2008-01-18	45.20	45.50	43.99	44.24	5664669
2008-01-22	42.02	43.33	41.36	42.32	5467468
2008-01-23	41.19	43.52	40.65	43.44	4595271
2008-01-24	43.66	43.98	41.90	42.17	3787686
2008-01-25	42.66	42.66	40.89	41.03	4520045
2008-01-28	41.01	42.21	41.00	42.10	3515445
2008-01-29	42.51	42.83	41.84	42.35	2558712
2008-01-30	42.26	43.91	41.66	42.72	4380943
2008-01-31	43.49	43.49	40.55	43.00	4521120
2008-02-01	42.52	43.62	42.52	43.57	2781141
2008-02-04	43.58	44.59	43.58	44.20	2056040
2008-02-05	44.35	44.58	42.63	42.72	3018244
2008-02-06	43.09	43.42	42.35	42.48	2762590
2008-02-07	42.66	42.72	41.66	42.41	3223922
2008-02-08	42.11	42.47	41.88	42.11	1838900
2008-02-11	42.01	42.27	41.75	41.95	2053907
2008-02-12	42.14	42.63	41.90	42.49	3411310
2008-02-13	42.90	43.12	42.59	43.02	3403089
2008-02-14	43.12	43.48	42.38	42.60	2183009
2008-02-15	42.09	42.75	42.06	42.67	2744044
2008-02-19	43.07	43.29	42.39	42.60	1801293
2008-02-20	42.23	42.48	41.75	42.29	2309782
2008-02-21	42.35	42.90	41.60	41.71	2085700
2008-02-22	41.95	42.33	41.66	42.27	1718500
2008-02-25	42.21	43.10	42.04	42.61	1942775
2008-02-26	42.49	42.75	42.21	42.75	2904783
2008-02-27	42.41	42.51	41.89	41.92	3385305
2008-02-28	41.61	41.99	41.30	41.49	2154135
2008-02-29	41.11	41.26	39.78	39.94	3954262
2008-03-03	39.97	40.33	39.62	40.22	3047614
2008-03-04	39.93	40.61	39.74	40.26	4652754
2008-03-05	40.15	40.61	39.74	40.59	3632991
2008-03-06	40.47	40.74	39.39	39.39	3539974
2008-03-07	39.16	39.37	38.82	39.10	3117447
2008-03-10	39.21	39.44	38.63	39.05	3040506
2008-03-11	40.00	40.29	39.30	40.25	3486615
2008-03-12	40.26	40.90	40.05	40.10	3435778
2008-03-13	40.03	40.04	39.31	39.67	3980490
2008-03-14	39.88	40.08	38.84	39.57	4273386
2008-03-17	38.71	40.44	38.71	40.21	4896663
2008-03-18	40.89	41.23	40.21	41.23	3888920
2008-03-19	41.35	41.87	40.13	40.13	4550190
2008-03-20	40.33	40.85	39.81	40.75	4519588
2008-03-24	40.83	41.20	40.32	40.69	1958789
2008-03-25	40.62	41.00	40.44	40.50	2846150
2008-03-26	40.24	41.02	40.24	40.65	2663484
2008-03-27	40.84	41.34	40.71	40.79	3093927
2008-03-28	40.91	41.38	40.39	40.50	1740200
2008-03-31	40.56	41.02	40.27	40.84	2523243
2008-04-01	41.12	42.55	41.12	42.49	4397889
2008-04-02	42.45	43.12	42.40	42.75	2657500
2008-04-03	42.58	42.84	42.26	42.32	1799051
2008-04-04	42.45	44.21	42.34	43.21	3397867
2008-04-07	43.60	43.60	43.05	43.40	2874185
2008-04-08	43.18	43.60	43.13	43.50	2024842
2008-04-09	43.68	43.91	43.20	43.50	2504526
2008-04-10	43.58	43.64	42.94	43.37	3307900
2008-04-11	42.94	43.55	42.80	42.95	3728459
2008-04-14	43.02	43.17	42.74	43.03	1395333
2008-04-15	43.22	43.62	42.94	43.43	1767845
2008-04-16	43.86	44.29	43.33	44.22	1737268
2008-04-17	44.02	44.54	43.72	43.84	1624589
2008-04-18	44.48	44.59	43.92	44.19	2159167
2008-04-21	43.94	44.11	43.34	43.80	2028310
2008-04-22	43.53	43.71	43.16	43.42	1418575
2008-04-23	43.42	43.74	43.15	43.59	3408565
2008-04-24	43.72	43.92	43.28	43.39	1836798
2008-04-25	43.51	43.74	43.27	43.54	1145559
2008-04-28	43.70	44.07	43.32	43.42	1959992
2008-04-29	43.28	43.64	43.04	43.44	1960952
2008-04-30	43.23	44.03	43.16	43.39	1936141
2008-05-01	43.44	44.28	43.26	44.24	1779250
2008-05-02	44.45	45.93	44.02	45.59	2991070
2008-05-05	45.51	45.51	44.74	44.81	2442562
2008-05-06	44.76	45.02	43.89	44.80	2321726
2008-05-07	44.91	44.98	44.45	44.52	2142494
2008-05-08	45.51	45.66	44.42	45.01	2577143
2008-05-09	45.01	45.19	44.21	44.99	2242884
2008-05-12	45.18	45.31	44.80	45.30	1119649
2008-05-13	45.55	45.66	44.88	44.93	1427993
2008-05-14	45.04	45.82	44.93	45.69	2359911
2008-05-15	45.52	45.69	45.27	45.66	1689530
2008-05-16	45.70	46.02	45.52	45.97	1899064
2008-05-19	45.90	46.46	45.86	46.12	1702515
2008-05-20	45.99	46.58	45.71	46.37	2313260
2008-05-21	46.55	46.99	46.40	46.49	2468253
2008-05-22	46.64	46.99	46.10	46.73	1741607
2008-05-23	46.60	46.82	45.44	45.44	2044877
2008-05-27	45.30	45.66	45.02	45.50	2075970
2008-05-28	45.45	45.78	45.13	45.62	1379595
2008-05-29	45.63	46.06	45.31	45.88	1255485
2008-05-30	46.08	46.57	45.80	46.30	2386749
2008-06-02	46.20	46.26	45.67	45.87	2326537
2008-06-03	46.16	46.75	46.05	46.49	3336560
2008-06-04	46.35	47.13	46.34	46.96	2212898
2008-06-05	47.12	47.42	46.50	47.38	3482220
2008-06-06	47.10	47.29	45.83	45.92	2451681
2008-06-09	45.97	46.89	45.97	46.80	1706834
2008-06-10	46.61	47.22	46.13	47.05	2195836
2008-06-11	46.87	47.20	46.20	46.26	3249709
2008-06-12	46.41	46.63	45.56	45.81	2290441
2008-06-13	45.89	46.40	45.75	46.13	2790773
2008-06-16	45.91	46.55	45.56	46.49	1896881
2008-06-17	46.65	46.85	46.46	46.54	1371471
2008-06-18	46.34	46.99	46.15	46.61	2454502
2008-06-19	46.89	47.75	46.85	47.52	2767018
2008-06-20	47.26	48.28	47.07	47.08	3586664
2008-06-23	47.32	47.88	47.32	47.51	1695459
2008-06-24	47.46	47.93	47.06	47.58	2828109
2008-06-25	47.87	48.22	47.39	47.84	2679023
2008-06-26	47.22	47.74	46.90	46.95	3209212
2008-06-27	47.11	47.43	46.04	46.20	3137988
2008-06-30	46.96	47.67	46.20	47.49	4015780
2008-07-01	46.99	47.87	46.41	47.68	2972388
2008-07-02	47.86	48.50	47.46	47.49	3744848
2008-07-03	47.79	48.04	46.82	46.98	1770294
2008-07-07	46.97	47.77	46.38	46.85	2272438
2008-07-08	46.71	47.26	46.23	46.59	3130203
2008-07-09	46.46	47.23	46.46	46.94	2045781
2008-07-10	47.04	47.36	46.64	47.13	2151506
2008-07-11	46.69	47.58	46.43	46.87	2372882
2008-07-14	47.33	47.33	45.84	45.99	2686572
2008-07-15	46.00	46.08	45.31	45.72	2376301
2008-07-16	45.44	45.75	44.27	44.54	3156472
2008-07-17	44.35	44.51	43.54	44.21	3114081
2008-07-18	44.17	45.07	43.75	44.47	2785760
2008-07-21	44.50	44.97	43.70	44.79	1769835
2008-07-22	44.61	45.55	44.55	44.58	2450307
2008-07-23	44.55	44.72	43.50	43.67	2915498
2008-07-24	43.77	44.04	42.73	43.78	3129747
2008-07-25	44.04	44.11	43.23	43.31	2008924
2008-07-28	43.13	44.06	43.13	43.73	2548507
2008-07-29	43.66	43.94	43.06	43.42	3744481
2008-07-30	43.41	44.53	43.25	44.44	3406498
2008-07-31	44.35	44.75	44.13	44.18	2330040
2008-08-01	44.44	44.63	42.59	42.59	2619651
2008-08-04	42.63	42.95	42.30	42.33	2825658
2008-08-05	42.70	43.00	42.09	42.48	3497116
2008-08-06	42.64	42.85	41.82	42.17	3218553
2008-08-07	42.12	42.59	41.62	41.94	2408404
2008-08-08	42.15	42.82	41.86	42.77	1614486
2008-08-11	42.62	43.55	42.36	43.28	1980374
2008-08-12	43.23	43.26	42.48	42.69	1886409
2008-08-13	42.66	43.19	42.01	42.99	1410806
2008-08-14	42.75	42.90	42.16	42.30	1427772
2008-08-15	42.30	43.02	42.19	42.55	1861318
2008-08-18	42.58	42.96	42.31	42.49	1095427
2008-08-19	42.38	42.88	42.38	42.76	1349024
2008-08-20	42.79	43.17	42.57	43.11	1415395
2008-08-21	42.74	43.73	42.74	43.60	1346011
2008-08-22	43.62	44.00	43.39	43.58	1550035
2008-08-25	43.22	43.65	42.92	43.28	1684919
2008-08-26	43.14	44.29	43.11	44.07	1882500
2008-08-27	43.85	44.06	43.61	43.83	1594328
2008-08-28	44.00	44.38	43.92	44.37	1362495
2008-08-29	44.31	44.63	43.49	43.53	1568357
2008-09-02	43.93	44.33	43.02	43.10	2822094
2008-09-03	43.13	43.25	42.28	42.45	2125494
2008-09-04	42.11	42.38	41.27	41.60	2876601
2008-09-05	41.41	41.56	40.74	40.94	3140371
2008-09-08	41.27	42.58	41.23	42.58	4275348
2008-09-09	42.85	43.04	41.36	41.39	4503627
2008-09-10	41.45	42.55	41.45	42.30	3129674
2008-09-11	42.16	42.22	41.51	42.13	3566383
2008-09-12	42.13	43.33	42.01	43.11	2650352
2008-09-15	42.29	43.02	41.33	41.72	2701365
2008-09-16	41.42	43.38	41.01	42.76	5619053
2008-09-17	42.18	42.64	40.92	40.99	4613132
2008-09-18	41.21	42.61	40.51	41.73	3989187
2008-09-19	42.60	44.60	41.94	44.17	5302887
2008-09-22	43.84	44.65	43.32	43.50	3736937
2008-09-23	43.52	44.55	42.61	42.72	2585537
2008-09-24	42.77	43.19	41.70	42.33	3022453
2008-09-25	42.88	44.00	42.68	43.75	2683506
2008-09-26	43.30	43.50	42.74	43.40	1837430
2008-09-29	42.91	43.38	41.49	41.99	3785988
2008-09-30	42.57	43.63	41.66	42.78	3568789
2008-10-01	42.51	44.10	41.96	43.64	2785113
2008-10-02	43.41	44.46	41.85	42.09	4031946
2008-10-03	42.43	43.10	41.63	41.88	4521285
2008-10-06	40.89	42.38	38.66	40.08	5283826
2008-10-07	40.44	41.99	38.03	38.32	4793034
2008-10-08	37.43	38.99	36.16	37.55	6006240
2008-10-09	37.33	37.94	34.80	35.05	5065486
2008-10-10	33.49	35.82	31.26	33.67	8806892
2008-10-13	34.75	37.62	31.99	37.21	4742029
2008-10-14	38.42	39.94	35.33	37.11	5033707
2008-10-15	36.55	36.55	34.21	34.31	4853028
2008-10-16	34.24	36.27	33.07	36.07	5683294
2008-10-17	35.97	37.42	34.73	35.95	5966523
2008-10-20	36.75	38.00	35.49	37.96	3594901
2008-10-21	36.81	37.53	35.57	36.03	3447907
2008-10-22	35.34	35.49	32.81	33.86	4652046
2008-10-23	34.51	36.38	33.56	35.70	5995849
2008-10-24	33.49	35.91	33.01	35.14	4483047
2008-10-27	35.22	35.32	33.98	33.98	3508337
2008-10-28	34.73	37.35	33.62	37.12	5041843
2008-10-29	35.96	36.50	35.14	35.21	4800055
2008-10-30	37.27	37.75	34.85	36.27	4435323
2008-10-31	36.51	37.19	35.64	36.28	5487175
2008-11-03	36.25	36.76	35.75	36.46	2376153
2008-11-04	36.70	37.18	36.01	36.67	3188489
2008-11-05	36.23	36.85	35.10	35.23	3228148
2008-11-06	35.23	35.44	33.82	34.30	3739728
2008-11-07	34.48	35.95	34.48	35.83	3285321
2008-11-10	36.20	36.69	34.72	35.19	2689842
2008-11-11	34.79	35.74	34.19	35.02	2671311
2008-11-12	34.36	34.91	34.00	34.32	2555092
2008-11-13	34.59	36.48	34.18	36.29	4749845
2008-11-14	35.57	37.90	35.51	36.39	4193768
2008-11-17	35.75	37.07	35.25	35.98	2627066
2008-11-18	35.71	36.66	34.91	36.08	3435432
2008-11-19	36.03	36.91	34.92	34.95	3101189
2008-11-20	34.70	36.29	33.19	33.58	7552576
2008-11-21	34.25	36.99	33.81	36.93	7098933
2008-11-24	37.50	38.06	36.16	37.25	4962415
2008-11-25	37.41	38.24	36.68	37.10	4432574
2008-11-26	36.00	36.70	35.47	36.35	4146520
2008-11-28	36.24	36.94	36.17	36.82	1340826
2008-12-01	35.90	36.59	34.84	34.84	3992225
2008-12-02	35.45	35.80	34.55	35.59	4937399
2008-12-03	34.79	36.19	34.79	36.02	3928875
2008-12-04	35.38	36.22	34.12	34.67	5384183
2008-12-05	34.68	35.40	33.34	35.23	3442553
2008-12-08	35.87	36.16	34.74	35.53	4009615
2008-12-09	35.35	35.65	34.79	34.99	2818619
2008-12-10	35.20	35.41	34.31	34.66	3178540
2008-12-11	34.44	35.37	34.20	34.57	3433697
2008-12-12	33.94	34.74	33.74	34.60	2877890
2008-12-15	34.59	34.87	34.00	34.38	2463660
2008-12-16	34.70	34.80	34.13	34.66	4660724
2008-12-17	34.42	34.87	34.13	34.34	3038910
2008-12-18	34.45	35.08	34.43	34.78	3720959
2008-12-19	35.25	36.58	34.95	34.98	5493085
2008-12-22	35.06	35.41	34.22	34.69	2550240
2008-12-23	34.89	35.17	34.24	34.41	2259817
2008-12-24	34.56	34.78	34.41	34.68	715419
2008-12-26	34.79	35.08	34.72	34.90	1034029
2008-12-29	34.99	35.24	34.39	34.83	2226967
2008-12-30	34.98	35.27	34.66	35.23	2676850
2008-12-31	35.32	35.97	35.30	35.84	2466784
2009-01-02	35.93	36.71	35.61	36.54	1961491
2009-01-05	36.35	36.77	35.96	36.40	2664557
2009-01-06	36.58	37.00	35.86	36.22	2665437
2009-01-07	36.00	36.10	35.51	35.68	2380845
2009-01-08	35.86	35.86	35.18	35.47	2315589
2009-01-09	35.44	35.58	34.97	35.11	2203253
2009-01-12	35.20	35.41	34.89	35.14	2007556
2009-01-13	35.13	35.15	34.10	34.37	2665694
2009-01-14	34.10	34.19	33.25	33.88	3123488
2009-01-15	33.82	34.07	33.17	33.93	5415842
2009-01-16	34.28	34.82	34.18	34.60	4238980
2009-01-20	34.50	35.06	34.34	34.39	3526727
2009-01-21	34.82	35.02	34.07	34.89	4518407
2009-01-22	34.53	35.06	34.29	34.93	3235857
2009-01-23	34.59	35.12	34.07	35.00	2665900
2009-01-26	35.13	36.07	34.90	35.75	4341025
2009-01-27	35.94	35.96	35.25	35.47	3036512
2009-01-28	35.95	36.09	35.25	35.69	3421252
2009-01-29	35.41	36.65	35.26	36.21	3206009
2009-01-30	36.31	36.44	34.79	35.18	3285272
2009-02-02	34.82	36.47	34.65	36.26	4901746
2009-02-03	36.37	36.88	35.82	36.57	3001718
2009-02-04	36.76	36.94	36.06	36.56	3171543
2009-02-05	36.53	36.98	35.96	36.78	4215069
2009-02-06	36.66	37.15	36.28	36.93	4668068
2009-02-09	37.02	37.18	35.83	36.19	2758778
2009-02-10	35.90	36.32	35.23	35.50	5229511
2009-02-11	35.63	35.82	34.76	35.12	3256414
2009-02-12	35.07	35.07	34.15	34.93	4642320
2009-02-13	34.85	35.15	34.51	34.54	3351041
2009-02-17	34.22	34.22	32.93	33.62	6819061
2009-02-18	33.92	33.97	32.48	32.57	8495553
2009-02-19	33.07	33.17	32.34	32.54	4054979
2009-02-20	32.32	32.55	31.24	31.69	4474731
2009-02-23	31.78	32.11	30.70	30.81	3575631
2009-02-24	29.93	31.80	29.93	31.65	3614651
2009-02-25	29.89	31.40	29.89	30.77	3359252
2009-02-26	31.04	31.08	30.06	30.08	2622776
2009-02-27	29.57	30.64	29.26	30.18	5528867
2009-03-02	29.01	29.99	28.57	28.68	4090685
2009-03-03	29.02	29.09	27.75	27.76	4664299
2009-03-04	28.12	28.70	27.75	28.40	3918199
2009-03-05	28.36	28.36	27.39	27.89	6402147
2009-03-06	28.09	28.81	27.48	28.12	4447699
2009-03-09	27.87	28.03	27.15	27.29	2886303
2009-03-10	27.39	28.14	27.31	28.01	4335416
2009-03-11	28.18	28.56	27.94	28.15	4298010
2009-03-12	28.15	28.82	27.95	28.68	3136714
2009-03-13	28.87	29.64	28.76	29.53	3530362
2009-03-16	29.77	30.75	29.60	30.21	3714892
2009-03-17	30.29	30.55	29.78	30.54	2433674
2009-03-18	30.41	31.33	30.00	31.07	4016847
2009-03-19	31.34	31.35	30.78	31.20	3160828
2009-03-20	31.58	31.94	30.90	30.99	4891982
2009-03-23	31.50	32.41	31.10	32.37	4025650
2009-03-24	32.05	32.37	31.32	31.34	3102883
2009-03-25	31.73	32.14	30.91	31.39	2898160
2009-03-26	31.59	31.71	31.03	31.55	4455605
2009-03-27	31.18	31.54	31.00	31.07	4521548
2009-03-30	30.52	31.00	30.16	30.51	3631102
2009-03-31	30.67	31.44	30.27	30.99	3782751
2009-04-01	30.62	31.17	30.54	30.77	3840233
2009-04-02	31.30	31.61	30.70	30.79	4877780
2009-04-03	30.88	30.98	30.12	30.44	4306331
2009-04-06	30.22	30.44	30.00	30.21	5430460
2009-04-07	30.12	31.02	29.99	30.45	4977184
2009-04-08	30.51	30.60	30.08	30.54	3359985
2009-04-09	31.10	31.34	30.15	30.48	3467822
2009-04-13	30.33	30.46	29.95	30.16	3102702
2009-04-14	30.21	30.21	29.60	29.97	3111705
2009-04-15	29.66	30.37	29.50	30.37	3265444
2009-04-16	30.50	30.68	29.85	30.06	3311744
2009-04-17	30.07	30.27	29.86	29.94	3958864
2009-04-20	29.56	30.06	29.54	29.58	3192111
2009-04-21	29.49	29.99	29.26	29.38	3473663
2009-04-22	29.34	29.40	28.99	29.01	4446026
2009-04-23	29.23	29.33	28.70	29.28	3231797
2009-04-24	29.49	29.49	29.05	29.29	3750724
2009-04-27	29.26	30.06	29.12	29.57	3699821
2009-04-28	29.54	30.30	29.42	29.90	2999876
2009-04-29	30.05	30.19	29.44	29.61	6629964
2009-04-30	30.51	30.52	29.62	30.16	5566685
2009-05-01	30.20	31.09	30.19	31.09	3115990
2009-05-04	31.33	31.61	31.09	31.61	3159050
2009-05-05	31.55	31.77	31.35	31.66	2779556
2009-05-06	31.90	31.97	31.33	31.52	2402716
2009-05-07	31.81	32.07	31.37	31.87	2913212
2009-05-08	32.22	32.71	31.67	31.87	3284669
2009-05-11	31.75	31.91	31.43	31.78	2823528
2009-05-12	31.97	32.14	31.62	31.99	2235505
2009-05-13	31.61	31.92	31.09	31.30	2892652
2009-05-14	31.36	31.44	30.68	31.04	2660148
2009-05-15	30.91	31.02	30.25	30.52	3248040
2009-05-18	30.82	30.82	30.12	30.50	2683025
2009-05-19	30.56	31.59	30.56	31.41	3522580
2009-05-20	31.68	31.72	31.08	31.13	3155709
2009-05-21	30.90	30.92	30.44	30.72	3230606
2009-05-22	30.72	31.19	30.55	30.81	1997454
2009-05-26	30.94	31.73	30.50	31.55	3725158
2009-05-27	31.33	31.40	30.31	30.33	3698822
2009-05-28	30.50	31.30	30.41	31.18	3259922
2009-05-29	31.36	31.84	30.98	31.79	4556720
2009-06-01	31.95	33.04	31.72	32.90	4313660
2009-06-02	32.89	32.94	32.29	32.61	2828686
2009-06-03	32.59	32.59	31.62	31.95	2600153
2009-06-04	32.08	32.19	31.82	32.07	2372764
2009-06-05	32.20	32.55	31.67	32.02	3063086
2009-06-08	32.02	32.10	31.30	31.76	2895412
2009-06-09	31.83	32.19	31.52	31.87	3425086
2009-06-10	32.03	32.43	31.90	32.24	2988211
2009-06-11	32.23	33.42	32.22	32.95	3953810
2009-06-12	32.88	33.52	32.44	33.39	3535508
2009-06-15	33.10	33.32	32.24	32.64	3004606
2009-06-16	32.81	32.87	32.35	32.53	2741907
2009-06-17	32.49	32.89	32.18	32.39	3056505
2009-06-18	32.50	33.39	32.26	33.34	2911574
2009-06-19	33.48	33.59	32.60	32.72	5169516
2009-06-22	32.63	33.23	32.54	33.01	3312725
2009-06-23	33.09	33.27	32.43	32.55	2563501
2009-06-24	32.65	33.08	32.60	32.79	2436028
2009-06-25	32.73	33.52	32.30	33.35	2749379
2009-06-26	33.32	33.53	33.05	33.39	2501955
2009-06-29	33.50	33.93	33.25	33.87	1857415
2009-06-30	33.81	33.81	32.96	33.42	2648816
2009-07-01	33.65	34.32	33.51	34.23	3568282
2009-07-02	33.79	33.92	33.15	33.19	3392929
2009-07-06	33.12	33.69	33.00	33.49	2537539
2009-07-07	33.50	33.66	32.63	32.73	2441326
2009-07-08	32.76	33.01	32.23	32.60	3254668
2009-07-09	32.76	33.10	32.28	32.81	3466474
2009-07-10	32.69	32.70	32.10	32.45	2844711
2009-07-13	32.59	33.04	32.20	33.02	2804732
2009-07-14	33.12	33.14	32.60	33.10	2436712
2009-07-15	33.40	33.56	32.93	33.18	4276908
2009-07-16	33.13	33.38	32.52	33.17	3441617
2009-07-17	33.09	33.34	32.62	32.87	3103418
2009-07-20	33.11	33.12	32.57	32.85	2820738
2009-07-21	33.17	33.17	32.71	33.03	3569069
2009-07-22	32.66	33.34	32.66	33.12	2360640
2009-07-23	33.09	34.19	33.07	33.90	3918862
2009-07-24	33.80	34.70	33.75	34.59	2906082
2009-07-27	34.60	34.84	34.47	34.80	2661773
2009-07-28	34.67	34.80	34.00	34.14	2156738
2009-07-29	34.00	34.40	33.55	34.14	2235588
2009-07-30	34.34	34.73	34.23	34.54	2781257
2009-07-31	34.76	34.80	33.75	33.80	3423839
2009-08-03	34.16	34.16	33.58	33.91	3629577
2009-08-04	33.82	34.10	33.62	33.77	2357068
2009-08-05	33.85	34.73	33.46	33.67	2367415
2009-08-06	33.75	33.93	33.53	33.83	2678139
2009-08-07	34.08	34.20	33.43	33.60	3499586
2009-08-10	33.55	33.66	33.11	33.60	2426313
2009-08-11	33.55	33.65	33.22	33.49	2583516
2009-08-12	33.34	33.96	33.33	33.68	2860610
2009-08-13	33.75	33.75	33.34	33.62	2048708
2009-08-14	33.63	33.76	33.22	33.56	2262052
2009-08-17	33.04	33.43	33.04	33.13	2453084
2009-08-18	33.13	33.31	32.92	33.19	2134384
2009-08-19	33.12	33.50	33.00	33.43	2206719
2009-08-20	33.48	33.69	33.20	33.67	1934104
2009-08-21	34.00	34.25	33.65	34.22	3105056
2009-08-24	34.33	34.45	34.10	34.44	2326408
2009-08-25	34.49	34.65	34.27	34.31	2513633
2009-08-26	33.96	33.96	33.33	33.49	3348166
2009-08-27	33.55	33.58	33.23	33.45	2715230
2009-08-28	33.68	33.68	33.04	33.22	2579220
2009-08-31	33.07	33.25	32.89	33.08	2788391
2009-09-01	33.01	33.28	32.84	33.01	3470936
2009-09-02	32.95	33.00	32.56	32.74	2580481
2009-09-03	32.93	33.03	32.57	32.74	2801737
2009-09-04	32.76	33.02	32.56	33.00	3006490
2009-09-08	33.14	33.14	32.77	33.02	2376336
2009-09-09	33.00	33.22	32.90	33.08	2362090
2009-09-10	33.05	33.23	32.65	32.82	3151127
2009-09-11	32.85	32.92	32.66	32.79	2825643
2009-09-14	32.76	33.22	32.75	33.19	3143029
2009-09-15	33.25	33.55	33.03	33.46	3205676
2009-09-16	33.64	34.13	33.32	34.13	3016051
2009-09-17	33.92	34.14	33.59	34.02	3729079
2009-09-18	34.18	34.50	33.89	34.33	4626096
2009-09-21	34.27	34.48	33.96	34.19	2412841
2009-09-22	34.32	34.40	33.95	34.08	2808210
2009-09-23	34.10	34.63	34.02	34.05	2771294
2009-09-24	34.07	34.37	34.02	34.25	2847123
2009-09-25	34.20	34.45	34.18	34.19	2744610
2009-09-28	34.23	34.77	34.23	34.60	2058404
2009-09-29	34.74	34.83	34.43	34.73	2651888
2009-09-30	34.62	34.63	34.25	34.50	4014609
2009-10-01	34.46	34.48	33.80	33.80	3542739
2009-10-02	33.70	33.71	33.37	33.49	2396804
2009-10-05	33.47	33.73	33.15	33.70	2323953
2009-10-06	33.74	34.08	33.58	33.86	2019627
2009-10-07	33.87	34.10	33.53	34.09	2110048
2009-10-08	34.22	34.39	34.05	34.23	1888323
2009-10-09	34.25	34.70	34.22	34.70	2154296
2009-10-12	34.73	34.99	34.65	34.86	1492901
2009-10-13	34.85	34.85	34.36	34.52	2542107
2009-10-14	34.75	34.88	34.46	34.72	1996786
2009-10-15	34.68	34.75	34.20	34.34	5217054
2009-10-16	34.20	34.63	34.05	34.52	2969172
2009-10-19	34.61	35.23	34.27	35.11	2315899
2009-10-20	35.11	35.15	34.61	34.97	2290899
2009-10-21	34.96	35.40	34.84	35.07	3601695
2009-10-22	35.04	35.54	35.00	35.49	3355686
2009-10-23	35.43	35.57	34.85	35.17	3177738
2009-10-26	35.27	35.64	34.73	34.81	4411032
2009-10-27	34.89	35.31	34.59	34.71	3289232
2009-10-28	34.72	35.04	34.50	34.61	3032722
2009-10-29	34.73	34.83	34.35	34.63	3968324
2009-10-30	34.65	34.85	34.00	34.09	4626122
2009-11-02	34.21	34.84	34.10	34.60	4151380
2009-11-03	34.59	35.00	34.47	34.73	3752269
2009-11-04	34.84	35.61	34.79	35.10	3742493
2009-11-05	35.43	35.93	35.43	35.81	3503366
2009-11-06	35.73	36.35	35.67	35.97	4154412
2009-11-09	36.21	36.63	36.04	36.61	3020000
2009-11-10	36.54	36.85	36.50	36.77	2933038
2009-11-11	36.89	36.96	36.50	36.66	2363721
2009-11-12	36.66	36.81	36.16	36.26	3054550
2009-11-13	36.27	36.47	36.01	36.26	2853974
2009-11-16	36.43	37.11	36.41	37.10	3308321
2009-11-17	37.06	37.25	37.00	37.25	3039851
2009-11-18	37.21	37.30	36.89	37.04	2258266
2009-11-19	36.94	37.03	36.65	36.81	2749555
2009-11-20	36.03	36.41	35.81	36.37	5468569
2009-11-23	36.69	37.13	36.66	36.76	3036797
2009-11-24	36.76	37.18	36.72	36.97	3758828
2009-11-25	36.61	36.89	36.38	36.78	3073851
2009-11-27	36.27	36.49	35.98	36.14	1309903
2009-11-30	36.20	36.46	36.06	36.38	2873108
2009-12-01	36.62	37.23	36.57	37.18	3377544
2009-12-02	37.10	37.88	37.06	37.88	3921575
2009-12-03	37.81	38.18	37.60	37.86	3125205
2009-12-04	38.18	38.41	37.28	37.75	2894178
2009-12-07	37.88	38.42	37.78	38.22	2847072
2009-12-08	38.14	38.41	37.75	38.15	2982129
2009-12-09	38.22	38.36	37.89	38.29	2123933
2009-12-10	38.47	38.77	38.24	38.60	2207613
2009-12-11	38.78	39.19	38.57	39.08	3142010
2009-12-14	39.37	39.65	39.22	39.53	3040292
2009-12-15	39.40	39.41	39.04	39.25	2221357
2009-12-16	39.44	39.57	39.12	39.19	2472113
2009-12-17	39.16	39.26	38.78	38.96	2253822
2009-12-18	38.99	39.43	38.73	39.13	4751719
2009-12-21	39.24	39.57	39.19	39.24	1997380
2009-12-22	39.27	39.48	39.02	39.12	1598503
2009-12-23	39.09	39.27	38.92	39.14	1610664
2009-12-24	39.10	39.49	39.09	39.37	689581
2009-12-28	39.50	39.61	39.28	39.61	1478712
2009-12-29	39.53	39.79	39.39	39.40	1337306
2009-12-30	39.21	39.60	39.20	39.50	957355
2009-12-31	39.49	39.59	38.92	38.92	1764545
2010-01-04	39.10	39.42	38.84	38.96	2175451
2010-01-05	38.86	39.02	38.08	38.48	2802200
2010-01-06	38.50	38.73	38.29	38.52	2882638
2010-01-07	38.53	38.60	38.24	38.58	1903456
2010-01-08	38.53	38.62	38.22	38.56	1779091
2010-01-11	38.68	39.15	38.68	39.13	2566370
2010-01-12	39.04	39.25	38.83	38.93	1944286
2010-01-13	39.01	39.36	38.79	39.15	2231936
2010-01-14	39.03	39.17	38.86	39.11	1455772
2010-01-15	39.03	39.04	38.50	38.85	2234060
2010-01-19	38.90	39.44	38.77	39.43	1536462
2010-01-20	39.12	39.15	38.52	39.04	1767452
2010-01-21	39.10	39.44	38.30	38.53	2846055
2010-01-22	38.45	38.61	37.76	37.80	2822043
2010-01-25	38.00	38.25	37.66	38.07	1629062
2010-01-26	37.99	38.33	37.80	38.10	1688422
2010-01-27	38.00	38.03	37.18	38.00	3353405
2010-01-28	38.02	38.06	37.39	37.60	3156450
2010-01-29	37.68	38.01	37.44	37.46	3005959
2010-02-01	37.62	37.86	37.17	37.75	1762905
2010-02-02	37.76	38.00	37.23	37.99	2413571
2010-02-03	37.89	37.92	37.36	37.64	2038811
2010-02-04	37.46	37.62	36.83	36.86	2607954
2010-02-05	36.77	36.84	36.14	36.75	3424682
2010-02-08	36.67	36.76	36.27	36.27	2207668
2010-02-09	36.50	37.05	36.34	36.57	2705606
2010-02-10	36.60	36.79	36.12	36.60	2707625
2010-02-11	36.48	37.14	36.16	37.07	2975700
2010-02-12	36.80	37.18	36.58	37.14	3826401
2010-02-16	37.22	38.26	37.20	38.24	3302412
2010-02-17	38.30	38.47	38.15	38.38	3341557
2010-02-18	38.29	38.77	38.29	38.72	2527222
2010-02-19	38.53	39.23	38.46	39.17	2522380
2010-02-22	39.42	39.44	38.75	39.00	2924444
2010-02-23	38.97	39.15	38.76	38.82	4133462
2010-02-24	38.52	38.54	37.97	38.53	3940119
2010-02-25	38.18	38.39	37.72	38.34	3361652
2010-02-26	38.28	38.56	37.99	37.99	3370547
2010-03-01	38.06	38.52	38.06	38.30	3138316
2010-03-02	38.51	38.67	38.36	38.48	2445860
2010-03-03	38.47	38.99	38.41	38.61	2951267
2010-03-04	38.62	38.86	38.49	38.75	2309955
2010-03-05	38.93	39.15	38.69	39.11	1834961
2010-03-08	39.11	39.19	38.91	39.08	1562987
2010-03-09	39.06	39.35	38.91	39.22	2547643
2010-03-10	39.30	39.49	39.11	39.38	3275096
2010-03-11	39.26	39.65	39.14	39.65	1673531
2010-03-12	39.84	39.90	39.55	39.69	3437145
2010-03-15	40.26	40.29	39.48	39.71	4653897
2010-03-16	40.16	40.16	39.61	39.89	4744768
2010-03-17	40.01	40.62	39.92	40.56	6384351
2010-03-18	40.54	40.63	40.14	40.51	3946531
2010-03-19	40.49	40.77	40.38	40.70	6179044
2010-03-22	40.66	40.66	39.92	40.13	4721504
2010-03-23	40.16	40.26	39.82	40.19	3657252
2010-03-24	39.87	40.25	39.86	40.08	3252704
2010-03-25	40.11	40.46	39.93	40.26	6430700
2010-03-26	40.42	40.71	40.13	40.60	4921867
2010-03-29	40.75	41.27	40.62	41.18	3969501
2010-03-30	41.15	41.61	41.13	41.26	5198709
2010-03-31	41.19	41.39	40.96	41.11	3518346
2010-04-01	41.20	41.83	41.16	41.83	3440924
2010-04-05	41.88	41.93	41.65	41.81	3471176
2010-04-06	41.59	41.84	41.48	41.70	3080386
2010-04-07	41.54	41.81	41.42	41.65	3030523
2010-04-08	41.50	41.61	41.41	41.47	2721931
2010-04-09	40.99	41.64	40.71	41.59	4652390
2010-04-12	41.77	41.92	41.59	41.80	2145742
2010-04-13	41.65	41.82	41.50	41.67	2419673
2010-04-14	41.61	41.74	41.24	41.48	2706741
2010-04-15	41.32	41.55	41.15	41.44	2786525
2010-04-16	41.38	41.54	41.05	41.18	3943590
2010-04-19	41.05	41.36	41.05	41.28	2327032
2010-04-20	41.46	41.52	41.25	41.42	2150779
2010-04-21	41.33	41.58	41.28	41.36	2939768
2010-04-22	41.21	41.39	41.05	41.35	2928350
2010-04-23	41.40	41.80	41.11	41.77	2393511
2010-04-26	41.68	42.23	41.65	41.86	2794504
2010-04-27	41.63	41.93	41.09	41.14	3370877
2010-04-28	41.24	41.42	40.92	41.42	3866030
2010-04-29	41.44	41.72	41.12	41.30	3208755
2010-04-30	41.36	42.22	41.26	41.80	3931932
2010-05-03	41.90	42.56	41.73	42.47	1913773
2010-05-04	42.00	42.32	41.52	41.68	2541589
2010-05-05	41.50	42.28	41.41	41.78	2077978
2010-05-06	41.56	41.60	38.07	40.21	5622384
2010-05-07	40.04	40.93	39.53	40.22	6092506
2010-05-10	41.09	41.97	40.93	41.91	4070325
2010-05-11	41.57	42.18	41.37	41.80	2713548
2010-05-12	41.75	41.98	41.50	41.85	2308488
2010-05-13	41.80	42.12	41.46	41.54	2044063
2010-05-14	41.41	41.64	40.76	40.99	2578439
2010-05-17	41.13	41.40	40.71	41.27	2918323
2010-05-18	41.33	41.51	40.66	40.71	2172030
2010-05-19	40.44	40.68	40.02	40.43	2514861
2010-05-20	39.83	40.10	39.24	39.24	4451877
2010-05-21	38.73	39.54	38.54	39.53	3999628
2010-05-24	39.31	39.85	39.06	39.25	2644309
2010-05-25	38.53	39.24	38.05	39.23	4101731
2010-05-26	39.32	39.32	38.40	38.56	3408443
2010-05-27	39.13	39.28	38.76	39.14	3020786
2010-05-28	39.02	39.46	38.90	38.96	2952242
2010-06-01	38.70	39.25	38.50	38.59	4183977
2010-06-02	38.83	39.72	38.64	39.72	4581557
2010-06-03	39.89	40.16	39.69	40.15	3335680
2010-06-04	39.72	39.89	38.92	39.01	4523733
2010-06-07	39.14	40.03	39.03	39.33	4826414
2010-06-08	39.30	40.21	39.08	40.16	4394482
2010-06-09	40.29	40.38	39.77	39.92	2753861
2010-06-10	40.37	40.82	40.34	40.81	2360453
2010-06-11	40.41	40.70	40.18	40.60	2031022
2010-06-14	41.00	41.00	40.47	40.48	2540248
2010-06-15	40.78	41.32	40.66	41.28	3149948
2010-06-16	41.01	41.77	41.00	41.67	2110221
2010-06-17	41.62	41.90	41.41	41.85	2360004
2010-06-18	41.84	42.12	41.73	42.00	3392868
2010-06-21	42.41	42.54	41.65	41.82	2507080
2010-06-22	41.95	41.99	40.70	40.86	3710222
2010-06-23	40.69	40.74	39.94	40.23	3559488
2010-06-24	40.25	40.71	40.08	40.15	2312302
2010-06-25	40.17	40.37	39.86	40.17	3088698
2010-06-28	40.25	40.75	39.99	40.57	3463382
2010-06-29	40.23	40.25	39.15	39.27	5030512
2010-06-30	39.29	39.52	38.61	38.74	4026041
2010-07-01	38.93	39.29	38.76	38.98	5175872
2010-07-02	39.14	39.18	38.59	38.67	3683788
2010-07-06	38.86	39.37	38.77	39.14	2906020
2010-07-07	39.12	40.22	38.88	40.18	2747445
2010-07-08	40.41	40.75	40.19	40.75	2751153
2010-07-09	40.66	40.96	40.42	40.90	1775462
2010-07-12	40.73	41.09	40.54	40.99	1903347
2010-07-13	41.23	41.32	40.78	41.10	2192049
2010-07-14	40.90	41.46	40.79	41.44	2594534
2010-07-15	41.44	41.50	40.95	41.27	2191125
2010-07-16	40.96	41.21	40.34	40.43	2245578
2010-07-19	40.58	41.58	40.58	41.40	2586342
2010-07-20	40.86	41.97	40.86	41.96	3489842
2010-07-21	41.99	41.99	41.03	41.26	2677748
2010-07-22	41.61	42.40	41.49	42.22	3617692
2010-07-23	42.18	42.50	41.89	42.41	3071935
2010-07-26	42.26	42.73	42.26	42.60	1926771
2010-07-27	42.77	43.33	42.68	43.27	4714824
2010-07-28	43.09	43.41	42.78	42.98	2603389
2010-07-29	43.16	43.42	41.67	41.69	4871581
2010-07-30	41.46	42.20	41.24	41.99	3631707
2010-08-02	42.42	43.25	42.42	43.20	3260363
2010-08-03	43.08	43.63	42.86	43.12	3212031
2010-08-04	43.12	43.61	42.91	43.50	2876104
2010-08-05	43.24	43.55	43.13	43.55	1874572
2010-08-06	43.26	43.68	42.99	43.67	2579861
2010-08-09	43.81	44.09	43.67	44.03	1875346
2010-08-10	43.57	44.57	43.46	44.18	3428010
2010-08-11	43.75	43.89	43.51	43.71	2986244
2010-08-12	43.32	43.98	43.12	43.80	3392885
2010-08-13	43.65	44.18	43.57	43.91	2448959
2010-08-16	43.70	44.06	43.51	44.03	2531434
2010-08-17	44.32	44.94	44.10	44.71	3649857
2010-08-18	44.65	44.71	43.88	44.11	3720192
2010-08-19	43.97	44.08	43.55	43.67	4790371
2010-08-20	43.35	44.02	43.35	43.93	3551489
2010-08-23	44.05	44.66	44.04	44.35	2700159
2010-08-24	43.99	44.69	43.94	44.41	4094898
2010-08-25	43.24	43.48	42.63	43.15	6411399
2010-08-26	43.15	43.18	42.68	42.76	4235473
2010-08-27	42.98	43.51	42.56	43.42	3447890
2010-08-30	43.38	43.56	42.69	42.69	1667121
2010-08-31	42.62	43.02	42.20	42.73	3668800
2010-09-01	43.17	44.00	42.97	43.86	2928786
2010-09-02	43.88	43.98	43.20	43.58	2036990
2010-09-03	43.86	44.00	43.50	43.99	2347000
2010-09-07	43.81	44.12	43.73	43.82	1577943
2010-09-08	43.90	44.08	43.63	43.73	1759725
2010-09-09	44.01	44.16	43.77	43.94	1672018
2010-09-10	43.75	43.86	43.25	43.29	3491416
2010-09-13	43.66	43.99	43.45	43.92	2870583
2010-09-14	43.79	44.26	43.69	44.03	5438366
2010-09-15	43.99	44.08	43.37	43.48	4369752
2010-09-16	43.20	44.11	42.95	43.59	5960844
2010-09-17	43.87	43.89	43.16	43.42	3858372
2010-09-20	43.67	44.38	43.49	44.29	3361887
2010-09-21	44.33	44.46	44.00	44.11	3214862
2010-09-22	44.15	44.67	44.11	44.21	2268485
2010-09-23	44.07	44.25	43.36	43.42	2870574
2010-09-24	43.76	44.23	43.73	44.23	2452474
2010-09-27	44.16	44.45	44.10	44.26	2752276
2010-09-28	44.42	44.56	43.90	44.19	2629622
2010-09-29	43.93	44.12	43.62	43.95	2524545
2010-09-30	44.01	44.20	43.59	43.66	2600523
2010-10-01	43.94	44.14	43.56	44.03	2704390
2010-10-04	44.00	44.18	43.65	43.89	2070857
2010-10-05	44.15	44.64	44.05	44.58	2760666
2010-10-06	44.58	44.69	44.31	44.49	2530304
2010-10-07	44.58	44.86	44.36	44.51	1742072
2010-10-08	44.66	44.76	44.38	44.68	1425272
2010-10-11	44.66	44.95	44.59	44.69	1289135
2010-10-12	44.66	44.68	44.17	44.32	1923735
2010-10-13	44.51	44.66	44.34	44.55	2788238
2010-10-14	44.55	44.80	44.36	44.63	1837879
2010-10-15	44.84	44.99	44.32	44.54	3095250
2010-10-18	44.57	45.12	44.57	44.92	3120146
2010-10-19	44.51	44.86	44.37	44.50	3132974
2010-10-20	44.57	45.11	44.57	44.70	2980521
2010-10-21	44.92	45.04	44.38	44.74	3308810
2010-10-22	44.72	44.86	44.20	44.51	3309577
2010-10-25	44.71	44.82	44.37	44.46	2129282
2010-10-26	44.14	44.32	43.68	44.04	3244481
2010-10-27	43.66	43.90	43.25	43.82	2850751
2010-10-28	43.93	44.17	43.72	43.95	2675610
2010-10-29	43.97	43.97	43.20	43.46	3370863
2010-11-01	43.67	43.67	42.04	42.49	5347635
2010-11-02	42.65	43.14	42.59	42.82	2075847
2010-11-03	42.92	43.03	42.43	42.87	2059857
2010-11-04	43.24	43.53	43.11	43.53	2843397
2010-11-05	43.44	43.58	43.20	43.50	2374434
2010-11-08	43.34	43.46	42.80	43.09	2022079
2010-11-09	43.25	43.46	42.90	43.07	2014281
2010-11-10	43.08	43.08	42.58	42.98	1932910
2010-11-11	42.79	43.02	42.60	42.84	1658231
2010-11-12	42.68	42.96	42.42	42.86	2148886
2010-11-15	42.90	43.30	42.85	43.12	2464668
2010-11-16	42.96	43.37	42.47	42.79	3849220
2010-11-17	42.86	42.96	42.42	42.45	2560132
2010-11-18	42.85	42.85	42.44	42.80	7885130
2010-11-19	42.68	42.87	42.46	42.76	7915771
2010-11-22	42.73	43.03	42.62	43.01	7713933
2010-11-23	42.76	42.82	42.37	42.49	2552572
2010-11-24	42.20	42.20	41.87	42.03	2465697
2010-11-26	41.83	42.18	41.66	41.84	848254
2010-11-29	41.60	41.72	41.13	41.61	1956855
2010-11-30	41.30	41.81	41.19	41.53	2971631
2010-12-01	41.93	42.08	41.64	42.05	1942057
2010-12-02	42.04	42.10	41.76	42.10	1678715
2010-12-03	42.09	42.44	41.91	42.42	2237723
2010-12-06	42.25	42.46	41.97	42.04	1824694
2010-12-07	42.38	42.42	41.88	41.90	2280276
2010-12-08	42.06	42.35	41.74	41.83	1891461
2010-12-09	41.96	42.00	41.54	41.77	2649141
2010-12-10	41.87	42.04	41.32	41.62	3943658
2010-12-13	41.63	42.16	41.52	42.05	2640570
2010-12-14	42.03	42.27	41.84	42.00	2278855
2010-12-15	41.99	42.07	41.70	41.72	1950090
2010-12-16	41.82	42.36	41.68	42.31	2303824
2010-12-17	42.25	42.62	41.97	42.57	7033182
2010-12-20	42.90	45.00	42.75	42.93	3792830
2010-12-21	43.05	43.19	42.78	42.96	2214802
2010-12-22	42.99	43.02	42.78	42.92	1755244
2010-12-23	42.92	43.10	42.82	42.96	1079167
2010-12-27	42.85	43.18	42.75	42.89	907982
2010-12-28	42.84	43.00	42.68	42.92	1458408
2010-12-29	42.93	43.07	42.76	42.94	1155272
2010-12-30	42.90	43.02	42.74	42.90	1181141
2010-12-31	42.82	43.02	42.67	42.72	1235467
2011-01-03	42.93	42.94	42.60	42.75	1792948
2011-01-04	42.69	43.18	42.36	43.14	2339698
2011-01-05	42.92	43.18	42.76	43.03	1621080
2011-01-06	42.95	43.21	42.78	43.19	1747942
2011-01-07	43.29	43.34	42.80	43.23	1988298
2011-01-10	42.94	43.00	42.43	42.44	3735951
2011-01-11	42.61	42.61	42.19	42.33	2106307
2011-01-12	42.56	42.60	42.06	42.26	1812308
2011-01-13	42.27	42.64	42.16	42.61	1845472
2011-01-14	42.90	43.41	42.59	42.98	3749059
2011-01-18	42.92	43.13	42.86	42.98	1661207
2011-01-19	43.00	43.17	42.82	42.97	1863137
2011-01-20	42.95	43.50	42.91	43.37	2008587
2011-01-21	43.39	43.47	43.12	43.35	1599168
2011-01-24	43.28	43.77	43.28	43.58	1311145
2011-01-25	43.58	43.85	43.45	43.57	1773014
2011-01-26	43.64	43.66	43.33	43.55	1358828
2011-01-27	43.47	44.00	43.47	43.79	2141912
2011-01-28	43.63	43.88	43.21	43.39	2942160
2011-01-31	43.48	43.56	43.25	43.54	1936272
2011-02-01	43.70	43.84	43.43	43.78	1644112
2011-02-02	43.55	43.63	43.34	43.51	2075676
2011-02-03	43.42	43.77	43.36	43.69	6894884
2011-02-04	43.68	43.79	43.23	43.61	6685475
2011-02-07	43.38	43.88	43.26	43.42	7921602
2011-02-08	43.52	43.54	43.18	43.54	1888805
2011-02-09	43.50	43.60	43.25	43.54	2155180
2011-02-10	43.51	43.92	43.34	43.90	2045712
2011-02-11	43.75	44.19	43.68	44.12	2632751
2011-02-14	44.12	44.12	43.30	43.68	2201939
2011-02-15	43.60	43.78	43.35	43.74	1767749
2011-02-16	43.77	44.19	43.74	44.09	2286453
2011-02-17	44.06	44.26	43.87	44.18	2278079
2011-02-18	44.15	44.42	44.02	44.37	2286296
2011-02-22	44.08	44.40	44.00	44.29	1909113
2011-02-23	44.30	44.82	44.24	44.64	4229932
2011-02-24	44.64	44.94	44.58	44.74	3520335
2011-02-25	44.84	45.00	44.76	45.00	1856821
2011-02-28	45.04	45.63	44.97	45.63	3516548
2011-03-01	45.72	46.17	45.44	45.57	3738722
2011-03-02	44.99	45.35	44.54	44.79	2803582
2011-03-03	45.13	45.65	44.93	45.53	2180341
2011-03-04	45.58	45.62	45.09	45.54	2597128
2011-03-07	45.58	45.86	45.35	45.42	2880347
2011-03-08	45.59	46.43	45.54	46.14	3016810
2011-03-09	46.00	46.56	46.00	46.34	2800353
2011-03-10	46.00	46.17	45.61	45.66	3103801
2011-03-11	45.49	46.00	45.25	45.51	4401751
2011-03-14	45.14	45.29	44.74	45.16	3398022
2011-03-15	44.28	45.01	44.28	44.73	4015029
2011-03-16	44.74	44.75	43.45	43.72	4675382
2011-03-17	44.18	44.24	42.91	43.61	3748285
2011-03-18	43.86	44.19	43.73	43.78	3486297
2011-03-21	44.32	44.65	44.09	44.49	2140396
2011-03-22	44.62	44.88	44.33	44.43	3250842
2011-03-23	44.25	44.47	43.82	44.08	2254285
2011-03-24	44.37	44.60	44.03	44.41	2087908
2011-03-25	44.49	44.70	44.32	44.54	1549303
2011-03-28	44.51	44.75	44.16	44.23	2024003
2011-03-29	44.23	44.75	44.12	44.55	2240844
2011-03-30	44.74	45.32	44.63	45.17	1847946
2011-03-31	45.05	45.21	44.60	44.70	2340657
2011-04-01	44.74	44.90	44.61	44.70	2505581
2011-04-04	44.70	44.92	44.71	44.92	1411778
2011-04-05	44.76	45.24	44.68	44.77	2223188
2011-04-06	44.84	45.11	44.68	45.03	1762140
2011-04-07	44.96	44.96	44.61	44.95	2002479
2011-04-08	45.26	45.26	44.70	44.82	2020195
2011-04-11	44.80	44.80	43.74	43.98	3205278
2011-04-12	43.96	44.06	43.48	43.60	3037575
2011-04-13	43.88	44.05	43.53	43.55	2138816
2011-04-14	43.34	44.18	43.27	44.03	2064786
2011-04-15	44.05	44.78	44.03	44.47	2400628
2011-04-18	44.12	44.43	43.84	44.10	2405847
2011-04-19	44.03	44.53	43.98	44.31	2365147
2011-04-20	44.62	44.85	44.35	44.48	2723147
2011-04-21	44.58	44.94	44.48	44.75	1552808
2011-04-25	44.86	45.18	44.68	45.09	1849101
2011-04-26	45.33	45.94	45.23	45.75	2792118
2011-04-27	45.84	46.14	45.62	46.06	2275248
2011-04-28	46.04	46.43	45.71	46.33	1753562
2011-04-29	46.30	46.50	46.18	46.42	1794588
2011-05-02	46.50	46.73	46.42	46.54	2104863
2011-05-03	46.54	47.43	46.48	46.73	3518248
2011-05-04	46.66	47.06	46.41	47.02	2683264
2011-05-05	46.92	46.96	46.24	46.54	2327179
2011-05-06	47.08	47.41	46.76	46.92	2274691
2011-05-09	46.83	47.14	46.79	47.01	1557036
2011-05-10	47.16	47.76	47.10	47.64	2002487
2011-05-11	47.55	47.68	47.30	47.65	2509724
2011-05-12	47.70	48.19	47.43	48.15	1637167
2011-05-13	48.18	48.34	47.61	47.99	1869841
2011-05-16	47.95	48.27	47.77	47.87	1597685
2011-05-17	47.83	48.35	47.79	48.33	2191003
2011-05-18	48.35	48.38	47.75	47.97	2119259
2011-05-19	48.04	48.22	47.86	48.20	1734130
2011-05-20	48.08	48.55	47.95	48.28	2162272
2011-05-23	47.86	48.15	47.81	47.94	1612875
2011-05-24	48.10	48.17	47.75	47.91	2242659
2011-05-25	47.40	47.52	46.96	47.18	2857551
2011-05-26	47.07	47.45	46.95	47.34	1963990
2011-05-27	47.50	47.62	47.17	47.23	1697123
2011-05-31	47.50	47.83	47.26	47.72	2806596
2011-06-01	47.69	47.82	47.12	47.12	2077089
2011-06-02	47.14	47.29	46.55	47.27	3116518
2011-06-03	46.80	47.49	46.69	47.15	2793270
2011-06-06	47.12	47.12	46.69	46.90	2556162
2011-06-07	47.03	47.77	46.94	47.40	2799829
2011-06-08	47.38	47.84	47.21	47.69	2731047
2011-06-09	47.72	48.17	47.69	47.98	2650263
2011-06-10	48.00	48.20	47.50	47.53	3285910
2011-06-13	47.67	47.87	47.18	47.83	2923399
2011-06-14	48.06	48.10	47.56	47.69	2034656
2011-06-15	47.51	47.81	46.94	47.10	2371488
2011-06-16	47.11	47.74	47.07	47.26	2839589
2011-06-17	47.47	47.87	47.47	47.66	2936999
2011-06-20	47.50	48.19	47.25	48.16	2287025
2011-06-21	48.38	48.52	48.06	48.23	2227868
2011-06-22	48.04	48.06	47.73	47.76	1870060
2011-06-23	47.08	47.39	46.72	47.14	2713576
2011-06-24	47.26	47.64	47.16	47.25	3248405
2011-06-27	47.40	47.87	47.38	47.70	1278432
2011-06-28	47.77	47.95	47.60	47.80	1261276
2011-06-29	47.98	48.21	47.67	48.10	2160362
2011-06-30	48.28	48.36	47.82	48.27	1786702
2011-07-01	48.38	49.07	48.25	48.99	1558383
2011-07-05	48.83	48.98	48.51	48.61	1850304
2011-07-06	48.48	49.10	48.40	48.90	1588128
2011-07-07	49.26	49.32	48.72	48.96	2275173
2011-07-08	48.59	48.83	48.43	48.63	1473207
2011-07-11	48.34	48.36	47.87	48.11	1476710
2011-07-12	47.96	48.69	47.93	48.36	1610832
2011-07-13	48.57	48.71	48.21	48.28	1325115
2011-07-14	48.23	48.56	48.08	48.17	1561854
2011-07-15	48.24	48.49	47.99	48.46	1740109
2011-07-18	48.25	48.35	47.81	48.00	1460376
2011-07-19	48.12	48.83	47.82	48.69	1699560
2011-07-20	48.95	49.62	48.75	49.26	2094219
2011-07-21	49.55	50.45	49.55	50.00	2742410
2011-07-22	50.15	50.15	49.60	49.78	1679192
2011-07-25	49.47	49.80	49.36	49.57	2238365
2011-07-26	49.57	49.57	49.21	49.30	1997183
2011-07-27	49.19	49.47	49.00	49.05	3058908
2011-07-28	49.33	49.33	48.69	48.99	2609528
2011-07-29	48.69	49.02	48.15	48.45	2957483
2011-08-01	48.83	48.86	48.19	48.59	2016224
2011-08-02	48.33	48.61	48.10	48.10	2574909
2011-08-03	48.16	48.70	47.95	48.66	3031189
2011-08-04	48.22	48.69	47.72	47.77	5144832
2011-08-05	48.14	48.98	47.47	48.59	5807028
2011-08-08	47.84	48.79	45.75	45.94	7149998
2011-08-09	46.69	46.82	44.50	46.77	6987358
2011-08-10	46.13	47.72	45.90	46.36	4759851
2011-08-11	46.58	48.58	46.49	48.03	9918664
2011-08-12	48.42	48.59	47.50	47.71	8429182
2011-08-15	48.12	49.73	48.06	49.68	9297672
2011-08-16	49.19	49.82	49.02	49.69	2582193
2011-08-17	49.89	50.67	49.84	50.12	2596742
2011-08-18	49.17	49.67	48.69	49.08	4236279
2011-08-19	48.60	48.90	47.90	47.99	5753461
2011-08-22	48.90	48.94	47.94	48.25	3751538
2011-08-23	48.32	49.32	47.76	49.10	7553709
2011-08-24	48.43	49.69	48.39	49.58	4642576
2011-08-25	49.72	49.81	48.60	48.94	3254637
2011-08-26	48.69	48.86	47.56	48.46	3842377
2011-08-29	49.14	49.38	48.42	48.97	3194970
2011-08-30	49.01	49.01	48.54	48.75	4026925
2011-08-31	49.03	49.05	48.57	48.74	4204003
2011-09-01	48.70	48.98	48.48	48.59	4090028
2011-09-02	48.07	48.29	47.81	47.98	3529093
2011-09-06	47.01	47.93	46.71	47.89	4324689
2011-09-07	48.20	48.49	48.03	48.20	3711546
2011-09-08	48.05	48.73	47.84	48.15	3114984
2011-09-09	47.62	47.67	46.75	47.19	3794674
2011-09-12	46.78	47.49	46.70	47.47	2861692
2011-09-13	47.49	47.84	47.12	47.78	2430981
2011-09-14	47.83	48.96	47.55	48.54	2981373
2011-09-15	49.05	49.50	48.88	49.46	2743278
2011-09-16	49.53	49.97	49.53	49.84	3504212
2011-09-19	49.08	49.87	49.08	49.74	2048260
2011-09-20	50.00	51.13	49.80	50.60	3964107
2011-09-21	50.52	51.07	49.85	49.89	2797367
2011-09-22	48.69	49.57	48.69	49.31	4653345
2011-09-23	49.16	50.09	49.01	49.99	3782766
2011-09-26	50.49	50.78	50.09	50.78	3600542
2011-09-27	51.37	51.42	50.63	50.93	3434485
2011-09-28	50.87	51.30	50.28	50.42	3377478
2011-09-29	50.98	51.42	50.65	51.25	3082307
2011-09-30	50.90	51.44	50.73	50.77	2855700
2011-10-03	50.58	51.10	49.81	49.84	3223662
2011-10-04	49.21	49.86	48.21	49.18	5345933
2011-10-05	49.21	49.62	48.32	49.51	4422284
2011-10-06	49.46	50.09	49.18	50.00	2160773
2011-10-07	50.18	50.73	49.96	50.27	2364389
2011-10-10	50.81	51.30	50.54	51.20	1886268
2011-10-11	51.16	51.16	50.24	50.58	2233479
2011-10-12	50.94	50.94	50.09	50.17	2798531
2011-10-13	49.90	50.11	49.32	50.04	2987174
2011-10-14	50.26	50.52	49.96	50.49	2921712
2011-10-17	50.27	50.64	49.89	50.02	2613520
2011-10-18	50.01	50.78	49.66	50.47	3117644
2011-10-19	50.54	51.59	50.53	50.96	1984648
2011-10-20	50.97	51.46	50.65	51.04	2207228
2011-10-21	51.53	52.08	51.45	52.07	2368940
2011-10-24	51.85	52.01	51.24	51.40	2530851
2011-10-25	51.23	51.49	50.66	50.70	2038652
2011-10-26	51.18	51.27	50.76	51.15	2747691
2011-10-27	51.97	52.35	51.68	52.04	3230932
2011-10-28	51.75	51.85	50.50	51.37	3704779
2011-10-31	51.17	52.23	51.13	51.59	2670890
2011-11-01	50.50	51.02	50.30	50.40	3098572
2011-11-02	50.95	51.53	50.95	51.23	1924450
2011-11-03	51.38	51.89	51.27	51.70	2358195
2011-11-04	51.29	51.60	50.77	51.56	2390097
2011-11-07	51.70	52.48	51.43	52.45	2469144
2011-11-08	52.47	52.68	51.68	52.64	2271688
2011-11-09	51.79	52.19	51.12	51.28	2678840
2011-11-10	51.45	51.72	50.88	51.35	2512869
2011-11-11	51.93	52.66	51.83	52.06	2065838
2011-11-14	51.80	52.04	51.50	51.73	1511816
2011-11-15	51.53	51.78	51.50	51.56	4836769
2011-11-16	51.24	51.59	50.96	51.02	2010913
2011-11-17	50.93	51.37	50.38	50.84	2709085
2011-11-18	51.09	51.40	50.88	51.04	2817830
2011-11-21	50.73	51.09	50.40	50.66	9226936
2011-11-22	50.66	50.74	50.00	50.04	2301739
2011-11-23	49.82	49.82	49.06	49.31	1971082
2011-11-25	49.24	49.85	49.18	49.51	993421
2011-11-28	50.41	50.49	49.87	50.11	1925732
2011-11-29	50.38	51.15	50.28	50.85	2012309
2011-11-30	51.20	51.66	51.13	51.62	3368238
2011-12-01	51.43	51.56	50.96	51.35	2876686
2011-12-02	51.46	51.49	50.47	50.56	2608387
2011-12-05	51.10	51.28	50.22	50.50	3000437
2011-12-06	50.66	50.69	50.27	50.34	3865951
2011-12-07	50.27	50.80	50.04	50.50	3077462
2011-12-08	50.51	50.70	50.05	50.14	2516163
2011-12-09	50.33	50.84	50.23	50.77	1776815
2011-12-12	50.59	50.74	50.00	50.31	2218417
2011-12-13	50.32	51.04	50.32	50.48	2463678
2011-12-14	50.40	50.71	50.16	50.18	2087966
2011-12-15	50.65	50.99	50.50	50.78	2216238
2011-12-16	50.95	51.14	50.46	50.65	3954655
2011-12-19	50.91	51.21	50.27	50.36	2592091
2011-12-20	51.09	52.25	51.05	52.12	4715083
2011-12-21	52.12	52.84	52.12	52.79	3269819
2011-12-22	52.96	52.96	52.56	52.72	1867159
2011-12-23	52.94	53.19	52.84	52.95	1604842
2011-12-27	52.85	53.50	52.85	53.43	1109180
2011-12-28	53.38	53.55	53.03	53.08	1439183
2011-12-29	53.01	53.59	53.01	53.53	1335069
2011-12-30	53.50	53.58	53.06	53.08	1254456
2012-01-03	53.47	53.68	52.26	52.50	2668667
2012-01-04	52.50	52.62	51.93	52.07	2023750
2012-01-05	51.93	52.13	51.32	51.96	2842616
2012-01-06	51.99	52.05	51.31	51.43	5577680
2012-01-09	51.41	51.57	51.06	51.36	2374372
2012-01-10	51.54	51.65	51.28	51.29	2143831
2012-01-11	51.19	51.40	51.03	51.17	1819498
2012-01-12	51.30	51.40	50.90	50.93	2048670
2012-01-13	50.45	50.66	50.17	50.60	3012718
2012-01-17	50.77	51.20	50.55	50.80	2590668
2012-01-18	50.80	50.85	50.08	50.43	2355020
2012-01-19	50.49	50.61	50.09	50.30	1990343
2012-01-20	50.34	50.57	50.03	50.57	2244577
2012-01-23	50.58	51.00	50.22	50.48	3427133
2012-01-24	50.33	50.90	49.92	50.31	1763044
2012-01-25	50.15	51.23	49.69	51.11	2768295
2012-01-26	51.06	51.18	50.51	50.85	2986524
2012-01-27	50.64	50.99	49.44	49.56	6158274
2012-01-30	49.64	49.64	48.87	49.34	4842321
2012-01-31	49.48	50.09	49.28	50.04	4536576
2012-02-01	50.11	50.62	50.11	50.42	3834684
2012-02-02	50.47	50.83	50.35	50.51	2566664
2012-02-03	50.87	50.97	50.13	50.38	2781778
2012-02-06	50.22	50.48	50.11	50.27	1386310
2012-02-07	50.15	50.61	49.84	50.42	2187990
2012-02-08	50.50	50.64	49.97	50.20	1933736
2012-02-09	50.16	50.16	49.83	49.86	2808775
2012-02-10	49.77	49.91	49.56	49.91	1432858
2012-02-13	49.99	50.16	49.80	49.93	1854856
2012-02-14	49.91	50.36	49.76	50.23	2266508
2012-02-15	50.26	50.27	49.91	50.08	2037408
2012-02-16	50.15	50.52	50.14	50.42	1845569
2012-02-17	50.63	50.67	50.28	50.57	2198836
2012-02-21	50.71	50.71	50.13	50.14	3037461
2012-02-22	50.07	50.58	50.07	50.47	1821634
2012-02-23	50.45	50.97	50.44	50.94	8797725
2012-02-24	51.00	51.50	50.84	51.32	8603605
2012-02-27	51.14	51.51	50.95	51.41	11687554
2012-02-28	51.51	51.65	51.07	51.25	2443473
2012-02-29	50.79	50.94	50.33	50.47	2497881
2012-03-01	50.44	50.88	50.17	50.41	2473413
2012-03-02	50.38	50.65	50.13	50.52	1782525
2012-03-05	50.38	50.92	50.21	50.82	1513804
2012-03-06	50.57	50.65	50.23	50.52	1674043
2012-03-07	50.43	50.57	50.13	50.49	1616179
2012-03-08	50.57	50.70	50.31	50.60	1367165
2012-03-09	50.76	50.80	50.38	50.76	1728365
2012-03-12	50.86	51.40	50.79	51.33	2354967
2012-03-13	51.38	51.47	51.00	51.36	1900122
2012-03-14	51.31	51.45	50.46	50.55	2584474
2012-03-15	50.64	50.85	50.33	50.48	2206857
2012-03-16	50.44	50.66	50.24	50.32	2835352
2012-03-19	50.25	50.73	50.17	50.26	1644622
2012-03-20	50.25	50.84	50.23	50.64	2340172
2012-03-21	50.64	50.77	50.38	50.46	1462544
2012-03-22	50.21	50.65	50.20	50.42	2416415
2012-03-23	50.48	50.71	50.24	50.28	1914090
2012-03-26	50.53	50.94	50.44	50.71	1697122
2012-03-27	50.71	51.19	50.70	51.01	1869243
2012-03-28	50.88	51.17	50.45	50.69	1779196
2012-03-29	50.52	50.82	50.18	50.78	1495380
2012-03-30	50.86	51.24	50.81	51.21	2285349
2012-04-02	51.17	51.75	51.01	51.50	2015197
2012-04-03	51.39	51.60	51.21	51.54	2416557
2012-04-04	51.27	51.87	51.25	51.59	2122484
2012-04-05	51.47	51.51	51.27	51.38	2166406
2012-04-09	51.03	51.30	50.89	50.90	2212934
2012-04-10	50.86	50.86	50.10	50.20	2680036
2012-04-11	50.53	50.63	50.12	50.17	2480299
2012-04-12	50.16	50.30	49.87	50.30	2517320
2012-04-13	50.32	50.78	50.23	50.28	4783051
2012-04-16	50.44	50.84	50.38	50.74	2527358
2012-04-17	51.02	51.22	50.63	50.99	2152843
2012-04-18	50.78	50.92	50.61	50.62	1954278
2012-04-19	50.62	50.73	50.35	50.54	2177922
2012-04-20	50.54	51.12	50.51	51.02	2739987
2012-04-23	50.94	51.02	50.60	50.85	1541400
2012-04-24	50.81	50.97	50.64	50.81	3460866
2012-04-25	51.03	51.38	50.77	51.24	3148583
2012-04-26	51.97	52.21	51.15	51.89	3622728
2012-04-27	52.01	52.21	51.78	52.07	3623723
2012-04-30	51.99	52.24	51.84	52.19	2384931
2012-05-01	52.25	52.60	51.92	52.44	1728872
2012-05-02	52.30	52.40	51.89	52.11	1619920
2012-05-03	51.99	52.35	51.88	51.92	1487810
2012-05-04	51.88	52.32	51.84	51.99	1585642
2012-05-07	51.95	52.10	51.70	51.87	1281485
2012-05-08	51.65	52.01	51.62	51.96	1378632
2012-05-09	51.62	52.05	51.57	51.67	1641428
2012-05-10	51.93	52.29	51.82	52.11	1123633
2012-05-11	51.96	52.38	51.78	52.22	1545988
2012-05-14	51.90	52.38	51.84	52.27	1810298
2012-05-15	52.65	52.71	52.17	52.30	1919264
2012-05-16	52.42	52.58	52.22	52.51	1873493
2012-05-17	52.47	52.59	51.88	51.89	1793343
2012-05-18	51.97	52.52	51.95	52.29	2827255
2012-05-21	52.35	52.40	51.95	52.23	2103995
2012-05-22	52.27	52.70	52.24	52.47	1720834
2012-05-23	52.37	52.62	51.73	52.21	2352383
2012-05-24	52.25	52.65	52.10	52.50	7291806
2012-05-25	52.52	52.74	52.42	52.55	7568451
2012-05-29	52.73	52.73	52.27	52.50	7041333
2012-05-30	52.04	52.53	51.75	51.86	2340158
2012-05-31	51.75	52.36	51.65	52.06	1948540
2012-06-01	51.70	52.01	51.58	51.63	2302945
2012-06-04	51.67	51.80	51.42	51.53	1843460
2012-06-05	51.42	51.60	51.28	51.47	2582592
2012-06-06	51.73	52.25	51.53	52.25	2472970
2012-06-07	52.47	52.87	52.42	52.74	2942444
2012-06-08	52.74	53.30	52.74	53.23	2563881
2012-06-11	53.41	53.58	52.74	52.81	2033282
2012-06-12	52.80	52.89	52.33	52.83	2644213
2012-06-13	52.80	53.20	52.47	53.05	1616365
2012-06-14	53.13	53.81	53.09	53.72	2813638
2012-06-15	53.94	54.10	53.66	53.78	2887188
2012-06-18	53.70	54.30	53.69	54.29	2134139
2012-06-19	54.40	54.59	54.07	54.38	2469552
2012-06-20	54.54	54.69	53.97	54.17	2951843
2012-06-21	54.34	54.63	53.64	53.68	1899597
2012-06-22	53.73	53.85	53.43	53.61	2590702
2012-06-25	53.55	53.62	53.27	53.34	1779624
2012-06-26	53.35	53.66	53.10	53.37	1768859
2012-06-27	53.46	54.00	53.46	53.92	1162519
2012-06-28	53.69	53.83	53.25	53.77	1651142
2012-06-29	54.34	54.44	53.59	54.00	2330043
2012-07-02	54.00	54.46	53.93	54.39	1557269
2012-07-03	54.30	54.48	53.99	54.23	890000
2012-07-05	54.06	54.13	53.72	53.78	1460816
2012-07-06	53.46	53.94	53.37	53.83	1205462
2012-07-09	53.84	53.89	53.47	53.77	1179606
2012-07-10	53.82	54.07	53.55	53.70	1450506
2012-07-11	53.80	54.12	53.64	54.04	1143335
2012-07-12	53.65	53.94	53.57	53.70	1510461
2012-07-13	53.68	54.22	53.68	54.19	1875986
2012-07-16	54.02	54.34	54.01	54.19	1062390
2012-07-17	54.21	54.47	53.96	54.23	1146995
2012-07-18	54.12	54.47	54.08	54.37	947631
2012-07-19	54.43	54.43	53.85	54.19	1565815
2012-07-20	54.11	54.11	53.72	53.96	2039631
2012-07-23	53.90	54.11	53.24	53.50	1416432
2012-07-24	53.45	53.53	52.60	53.01	1702237
2012-07-25	53.19	53.40	52.80	53.29	1792396
2012-07-26	53.58	54.24	53.48	54.13	1773714
2012-07-27	54.30	55.17	53.95	54.97	1950327
2012-07-30	54.81	55.14	54.44	54.92	1599389
2012-07-31	54.96	55.10	54.27	54.31	2384088
2012-08-01	54.35	54.01	54.01	54.01	53694
2012-08-02	53.83	54.18	53.27	53.81	1874673
2012-08-03	54.37	54.47	53.79	54.41	1579465
2012-08-06	54.57	54.95	54.04	54.33	1363491
2012-08-07	54.68	54.72	53.98	53.98	2377406
2012-08-08	53.97	54.04	53.50	53.67	1514054
2012-08-09	53.52	53.72	53.45	53.63	1380380
2012-08-10	53.59	53.83	53.35	53.72	1380915
2012-08-13	53.65	53.86	53.30	53.45	1251411
2012-08-14	53.55	53.75	53.39	53.50	1546098
2012-08-15	53.53	53.99	53.36	53.81	1413402
2012-08-16	53.79	54.17	53.56	53.95	5901648
2012-08-17	54.07	54.17	53.71	53.92	1628804
2012-08-20	53.74	54.14	53.63	54.12	1339451
2012-08-21	54.06	54.31	53.79	53.80	1564930
2012-08-22	53.61	53.80	53.45	53.61	1647375
2012-08-23	53.55	53.58	52.95	53.14	1432439
2012-08-24	53.01	53.56	53.00	53.49	1261421
2012-08-27	53.70	54.20	53.50	54.05	2514803
2012-08-28	53.96	54.11	53.84	53.95	2020409
2012-08-29	53.34	53.42	52.91	52.97	1610790
2012-08-30	52.83	52.90	52.50	52.52	1266922
2012-08-31	52.71	52.87	52.29	52.48	1585830
2012-09-04	52.35	52.67	52.15	52.51	1872324
2012-09-05	52.62	52.81	52.40	52.50	1523920
2012-09-06	52.67	53.80	52.58	53.77	2460704
2012-09-07	53.72	53.85	53.12	53.16	2011718
2012-09-10	53.42	53.50	53.20	53.28	1242680
2012-09-11	53.28	53.39	52.94	52.94	1253613
2012-09-12	53.07	53.12	52.68	52.76	1409298
2012-09-13	52.71	53.60	52.71	53.59	1852348
2012-09-14	53.56	53.63	52.69	52.82	2170035
2012-09-17	52.85	53.03	52.44	52.61	1566679
2012-09-18	52.58	52.69	52.17	52.25	1532864
2012-09-19	52.45	52.77	52.20	52.36	1453653
2012-09-20	52.54	52.85	52.21	52.72	1715579
2012-09-21	52.84	52.98	52.53	52.70	2668283
2012-09-24	52.68	53.20	52.61	53.11	1300332
2012-09-25	53.27	53.46	52.65	52.65	2156807
2012-09-26	52.81	53.55	52.79	52.89	2075889
2012-09-27	53.07	53.12	52.68	52.81	2061231
2012-09-28	52.78	53.14	52.57	52.94	2393912
2012-10-01	53.13	53.39	52.74	52.81	1547949
2012-10-02	52.91	53.25	52.79	53.23	1439670
2012-10-03	53.40	53.65	53.32	53.33	1627373
2012-10-04	53.56	53.89	53.37	53.38	1911980
2012-10-05	53.59	53.79	53.22	53.26	2764120
2012-10-08	53.23	53.49	52.71	53.03	2309403
2012-10-09	53.01	53.19	52.68	52.82	1997197
2012-10-10	53.06	53.38	52.94	53.22	2261039
2012-10-11	53.43	53.45	52.91	53.03	1327906
2012-10-12	53.16	53.25	52.60	52.68	1558037
2012-10-15	52.66	52.83	52.41	52.76	1346277
2012-10-16	52.96	52.98	52.44	52.66	1504632
2012-10-17	52.80	53.38	52.72	53.35	1432592
2012-10-18	53.32	53.64	53.12	53.58	1630226
2012-10-19	53.53	53.70	53.34	53.51	2206766
2012-10-22	53.41	53.57	52.65	52.96	1687956
2012-10-23	52.60	52.96	52.44	52.69	1909437
2012-10-24	52.67	52.80	52.30	52.45	1700193
2012-10-25	52.36	52.36	51.02	51.95	4925183
2012-10-26	51.90	52.17	51.50	52.07	2752043
2012-10-31	52.33	52.85	52.00	52.78	2744509
2012-11-01	52.88	52.91	51.95	52.02	3498944
2012-11-02	52.34	52.34	51.60	51.70	2311626
2012-11-05	51.46	51.53	50.66	50.93	1990080
2012-11-06	50.93	51.22	50.75	50.97	1626327
2012-11-07	50.68	50.75	49.53	49.86	2457707
2012-11-08	49.80	50.50	49.43	49.43	2505151
2012-11-09	49.23	49.56	49.03	49.33	2232387
2012-11-12	49.30	49.39	48.97	49.19	2088545
2012-11-13	49.05	50.36	48.94	50.21	4079662
2012-11-14	50.22	50.43	49.80	49.89	2833448
2012-11-15	49.86	50.17	49.29	49.68	2418154
2012-11-16	49.74	50.24	49.50	50.15	2409771
2012-11-19	50.46	50.46	49.92	50.28	2497345
2012-11-20	50.28	50.36	49.75	50.34	2031622
2012-11-21	50.35	50.49	49.64	50.16	2003733
2012-11-23	50.22	50.29	49.80	50.12	1053886
2012-11-26	50.02	50.89	49.95	50.65	1798243
2012-11-27	50.59	51.00	50.50	50.54	2800489
2012-11-28	50.06	50.46	49.85	50.43	2865837
2012-11-29	50.54	50.85	50.37	50.67	2296819
2012-11-30	50.74	51.11	50.58	51.11	2855176
2012-12-03	51.16	51.16	50.54	50.75	2372602
2012-12-04	50.75	50.81	50.36	50.40	1729432
2012-12-05	50.48	51.88	50.43	51.73	3365297
2012-12-06	51.80	52.05	51.35	51.54	2044729
2012-12-07	51.81	51.98	51.45	51.69	1713758
2012-12-10	51.63	51.80	51.51	51.59	1338631
2012-12-11	51.63	51.87	51.44	51.60	1616823
2012-12-12	51.74	51.85	51.44	51.56	1969276
2012-12-13	51.49	51.62	51.16	51.34	1196411
2012-12-14	51.30	51.37	50.96	51.19	1609759
2012-12-17	51.33	52.04	51.26	51.96	1963911
2012-12-18	51.88	52.30	51.76	52.23	2197376
2012-12-19	52.17	52.22	51.75	51.80	2016975
2012-12-20	52.19	52.40	51.92	52.20	2170635
2012-12-21	52.02	52.30	51.77	51.94	4143651
2012-12-24	51.85	52.03	51.50	51.94	954226
2012-12-26	52.00	52.07	51.64	51.71	1828751
2012-12-27	51.66	51.84	51.21	51.62	2493334
2012-12-28	51.39	51.74	51.06	51.08	1696205
2012-12-31	50.93	51.87	50.75	51.80	2153055
2013-01-02	52.36	52.96	52.36	52.92	2331283
2013-01-03	52.86	53.17	52.63	52.98	1541130
2013-01-04	53.00	53.98	52.97	53.54	2881440
2013-01-07	53.19	53.22	52.55	52.66	2076543
2013-01-08	52.50	52.84	52.19	52.37	1911612
2013-01-09	52.35	52.39	51.92	52.20	1644161
2013-01-10	52.32	52.38	52.05	52.22	2483930
2013-01-11	52.21	52.43	52.16	52.43	2291089
2013-01-14	52.45	52.54	52.25	52.39	1237270
2013-01-15	52.31	52.54	52.13	52.53	1839948
2013-01-16	52.54	52.65	52.26	52.40	2380127
2013-01-17	52.55	52.71	52.33	52.41	1539764
2013-01-18	52.47	52.92	52.35	52.92	2426435
2013-01-22	52.85	53.38	52.65	53.29	1481485
2013-01-23	53.12	53.48	52.90	53.36	2047552
2013-01-24	53.48	53.89	53.42	53.79	1418167
2013-01-25	53.86	54.09	53.40	53.88	1675353
2013-01-28	53.94	53.99	53.57	53.75	1332291
2013-01-29	53.75	54.36	53.75	54.36	2273452
2013-01-30	54.30	54.54	54.06	54.52	2084398
2013-01-31	54.40	54.50	53.87	54.11	3249297
2013-02-01	54.32	54.43	54.04	54.17	1791868
2013-02-04	54.01	54.15	53.97	54.07	1770292
2013-02-05	54.31	54.71	54.24	54.31	1561125
2013-02-06	54.11	54.41	53.90	54.35	1536231
2013-02-07	54.42	54.63	54.08	54.31	1484885
2013-02-08	54.17	54.36	54.00	54.31	1265681
2013-02-11	54.25	54.41	54.21	54.33	951009
2013-02-12	54.24	54.63	54.16	54.63	1564869
2013-02-13	54.62	54.80	54.56	54.69	1481410
2013-02-14	54.57	54.71	54.16	54.47	2418632
2013-02-15	54.65	55.00	54.63	54.92	3188138
2013-02-19	55.02	55.67	54.98	55.59	2812615
2013-02-20	55.57	56.38	55.54	55.89	2416978
2013-02-21	55.81	55.92	55.62	55.70	1973551
2013-02-22	55.79	56.39	55.70	56.38	1356349
2013-02-25	56.75	57.19	55.68	55.71	3328902
2013-02-26	55.27	55.90	55.00	55.28	2498446
2013-02-27	55.40	55.90	55.28	55.81	1812971
2013-02-28	55.85	56.27	55.64	56.00	2527595
2013-03-01	55.83	56.43	55.50	56.42	2240087
2013-03-04	56.38	56.57	56.03	56.41	3793153
2013-03-05	56.68	56.88	56.41	56.51	2731692
2013-03-06	56.64	56.78	56.23	56.46	1718062
2013-03-07	56.50	56.61	55.85	55.87	2064421
2013-03-08	55.89	55.97	55.45	55.87	2672463
2013-03-11	55.90	56.30	55.87	56.30	1681480
2013-03-12	56.30	56.30	55.80	56.02	1154995
2013-03-13	56.00	56.50	55.83	56.34	1925728
2013-03-14	56.40	56.50	56.21	56.35	2077806
2013-03-15	56.12	57.06	55.92	56.79	4012096
2013-03-18	56.36	56.66	56.31	56.43	1380451
2013-03-19	56.49	56.87	56.39	56.74	1683709
2013-03-20	56.93	57.31	56.93	57.20	2169362
2013-03-21	57.00	57.49	56.84	56.92	2032414
2013-03-22	56.90	57.04	56.66	56.77	1901338
2013-03-25	57.00	57.13	56.55	56.86	2199193
2013-03-26	56.96	57.75	56.89	57.59	1960662
2013-03-27	57.44	57.70	57.28	57.53	1422968
2013-03-28	57.58	58.25	57.54	58.18	1835464
2013-04-01	58.17	58.28	57.94	58.19	1125085
2013-04-02	58.32	58.69	58.25	58.62	1528740
2013-04-03	58.80	58.98	58.60	58.75	2213162
2013-04-04	58.83	59.57	58.83	59.49	2275833
2013-04-05	59.15	59.67	59.11	59.63	2657555
2013-04-08	59.60	60.08	59.33	60.07	1257819
2013-04-09	60.76	60.79	59.81	59.85	1892950
2013-04-10	59.86	60.52	59.86	60.17	2514041
2013-04-11	60.24	60.46	59.99	59.99	2910204
2013-04-12	59.97	60.21	59.89	60.12	3002019
2013-04-15	60.00	60.35	59.27	59.27	1915179
2013-04-16	59.42	59.85	58.76	59.82	1536400
2013-04-17	59.61	59.67	59.02	59.33	1723154
2013-04-18	59.46	59.90	59.21	59.80	1889693
2013-04-19	59.90	61.09	59.71	61.07	2953281
2013-04-22	61.04	61.23	60.66	60.96	1628452
2013-04-23	61.09	61.21	60.49	61.01	1272808
2013-04-24	61.13	61.36	60.63	61.12	1320172
2013-04-25	61.01	61.10	60.31	60.75	2704421
2013-04-26	60.72	61.57	60.53	61.01	1641690
2013-04-29	60.56	61.42	60.24	61.21	1672911
2013-04-30	61.10	61.72	61.00	61.68	2092791
2013-05-01	61.76	61.85	61.01	61.14	1476521
2013-05-02	61.15	61.37	60.79	61.11	1682821
2013-05-03	61.36	61.50	60.65	60.91	2238268
2013-05-06	61.06	61.15	60.44	60.47	1675320
2013-05-07	60.45	60.98	60.36	60.93	1788872
2013-05-08	60.76	61.00	60.34	60.50	1446503
2013-05-09	60.57	60.73	59.22	59.45	2805923
2013-05-10	59.44	59.79	59.22	59.75	1724907
2013-05-13	59.60	59.94	59.23	59.69	1711411
2013-05-14	59.77	60.59	59.71	60.46	2329034
2013-05-15	60.26	61.00	60.11	60.66	2091927
2013-05-16	60.56	60.78	60.28	60.38	1650479
2013-05-17	60.53	61.22	60.49	61.17	2060255
2013-05-20	61.15	61.20	60.53	60.75	1371874
2013-05-21	60.74	61.08	60.38	60.69	1587865
2013-05-22	60.56	60.62	59.01	59.26	3058571
2013-05-23	58.63	59.26	57.57	58.95	7343802
2013-05-24	58.73	58.76	57.44	57.62	7057067
2013-05-28	57.63	58.35	57.59	57.73	7417940
2013-05-29	57.36	57.69	56.57	57.07	2502634
2013-05-30	57.24	57.89	57.01	57.09	2232031
2013-05-31	56.97	57.80	56.55	56.55	3128862
2013-06-03	56.46	56.87	55.55	55.55	7374683
2013-06-04	55.40	56.01	55.15	55.66	8611218
2013-06-05	54.87	55.06	54.30	54.56	4126640
2013-06-06	54.52	55.30	54.18	55.30	4995320
2013-06-07	55.66	55.73	55.03	55.64	3468005
2013-06-10	55.81	55.98	55.33	55.79	2991528
2013-06-11	55.38	55.85	55.20	55.33	3548366
2013-06-12	55.69	55.87	55.22	55.32	3487847
2013-06-13	55.30	56.49	55.22	56.40	3287419
2013-06-14	56.37	56.59	55.95	56.04	2647255
2013-06-17	56.35	57.12	56.20	56.73	3510179
2013-06-18	56.82	57.05	56.53	57.00	2406724
2013-06-19	57.00	57.23	55.74	55.74	3285314
2013-06-20	55.61	55.66	54.14	54.24	3795073
2013-06-21	54.68	55.16	53.79	55.01	4862496
2013-06-24	54.40	55.52	54.15	55.20	3387676
2013-06-25	55.51	56.18	55.00	55.87	3054307
2013-06-26	56.15	56.54	55.88	56.29	2495474
2013-06-27	56.50	56.82	56.30	56.48	2012063
2013-06-28	57.25	57.25	56.21	56.82	4228938
2013-07-01	57.14	57.34	55.99	56.24	2787283
2013-07-02	56.09	56.66	56.04	56.38	2353780
2013-07-03	56.08	56.52	55.84	56.34	1048590
2013-07-05	56.38	56.50	55.51	56.25	2145038
2013-07-08	56.44	57.06	56.26	56.88	2383999
2013-07-09	57.10	57.44	56.91	57.34	1915215
2013-07-10	57.12	57.52	57.01	57.39	2475299
2013-07-11	57.95	58.65	57.80	58.56	2114361
2013-07-12	58.46	58.87	58.24	58.80	1932330
2013-07-15	58.68	59.88	58.51	59.72	2096160
2013-07-16	59.65	59.98	59.19	59.44	1451106
2013-07-17	59.82	59.85	59.15	59.48	1574189
2013-07-18	59.62	60.20	59.60	60.16	1991706
2013-07-19	60.24	60.38	59.58	59.68	2559525
2013-07-22	59.74	60.00	59.62	59.79	1193704
2013-07-23	59.89	60.06	59.71	59.86	1201455
2013-07-24	59.75	59.92	58.49	58.85	2348128
2013-07-25	58.77	59.57	58.75	59.36	2263040
2013-07-26	59.04	59.55	58.65	59.52	2209902
2013-07-29	59.48	59.65	59.23	59.36	1819815
2013-07-30	59.64	59.85	59.12	59.40	2785391
2013-07-31	59.58	59.79	59.07	59.31	2966367
2013-08-01	59.68	59.89	58.90	59.44	2533230
2013-08-02	59.51	59.56	59.14	59.43	2240261
2013-08-05	59.38	59.96	58.90	59.60	2554531
2013-08-06	59.28	59.59	58.51	59.32	2711250
2013-08-07	59.01	60.29	58.76	59.87	2901292
2013-08-08	59.95	60.33	59.34	60.29	3037992
2013-08-09	60.23	60.44	59.97	60.33	2498218
2013-08-12	60.02	60.11	59.78	60.07	2276994
2013-08-13	60.02	60.30	59.94	60.25	3826219
2013-08-14	60.07	60.22	58.74	58.86	2703867
2013-08-15	58.56	58.72	57.86	57.91	2280441
2013-08-16	57.79	57.95	57.19	57.44	2850251
2013-08-19	57.36	58.02	57.26	57.38	2663041
2013-08-20	57.38	58.37	57.38	57.88	2775399
2013-08-21	57.78	57.82	57.03	57.29	2463775
2013-08-22	57.54	57.99	57.24	57.76	6963708
2013-08-23	57.77	58.99	57.61	58.86	7678227
2013-08-26	58.90	59.27	58.33	58.34	2036602
2013-08-27	57.92	58.78	57.76	58.51	2352612
2013-08-28	58.47	58.86	58.08	58.74	1648824
2013-08-29	58.58	58.74	58.31	58.53	1592613
2013-08-30	58.49	58.76	58.09	58.35	1698091
2013-09-03	58.89	59.00	57.67	57.78	1881845
2013-09-04	57.28	57.84	56.58	57.62	2862012
2013-09-05	57.48	57.72	56.99	57.51	2220920
2013-09-06	57.62	58.27	57.51	57.53	2313282
2013-09-09	57.60	58.08	57.50	58.02	2364361
2013-09-10	58.23	58.44	57.88	58.41	2503170
2013-09-11	58.42	59.02	57.72	58.61	4980027
2013-09-12	61.62	61.94	59.72	59.78	7915753
2013-09-13	60.46	61.62	60.27	61.28	4241565
2013-09-16	61.93	62.24	60.95	61.11	3678462
2013-09-17	61.11	61.76	60.89	61.75	2840762
2013-09-18	61.76	63.58	61.29	63.39	3471270
2013-09-19	63.35	64.04	62.93	63.21	2394398
2013-09-20	63.40	63.50	62.19	62.27	4128787
2013-09-23	62.18	62.90	61.70	62.64	3348973
2013-09-24	62.65	62.68	62.10	62.45	2714101
2013-09-25	62.58	63.05	62.40	62.42	2708373
2013-09-26	62.65	63.03	62.47	62.81	1560658
2013-09-27	62.58	62.95	62.01	62.43	1673844
2013-09-30	62.03	62.74	61.82	62.48	2847290
2013-10-01	62.92	63.27	62.23	62.51	3267497
2013-10-02	62.26	62.38	61.36	62.34	3059621
2013-10-03	62.04	62.25	61.37	61.96	2245546
2013-10-04	61.96	62.35	61.70	62.22	1526372
2013-10-07	61.84	62.19	61.62	61.65	1009057
2013-10-08	61.60	62.40	61.50	61.61	1877956
2013-10-09	61.80	62.44	61.41	61.51	3198199
2013-10-10	61.80	62.59	61.52	62.59	2378977
2013-10-11	62.63	63.24	62.41	62.95	1577130
2013-10-14	62.66	62.78	61.65	62.61	2180824
2013-10-15	62.37	62.48	61.80	61.80	1799360
2013-10-16	62.19	63.20	62.00	63.17	2414450
2013-10-17	62.81	63.97	62.41	63.85	2243736
2013-10-18	64.01	64.29	63.45	63.68	2331624
2013-10-21	63.68	63.76	63.13	63.62	1587623
2013-10-22	63.69	64.63	63.65	64.35	2111520
2013-10-23	64.24	64.72	63.92	64.23	1940683
2013-10-24	64.31	64.53	63.77	64.16	1151760
2013-10-25	64.00	64.69	63.74	64.66	1793767
2013-10-28	64.52	64.94	64.05	64.34	2154708
2013-10-29	64.51	64.81	64.24	64.70	1499076
2013-10-30	64.66	65.03	63.97	64.03	1561442
2013-10-31	64.13	64.34	63.22	63.75	1812917
2013-11-01	63.96	64.35	63.72	64.09	1881912
2013-11-04	64.37	64.37	63.64	63.99	2513156
2013-11-05	64.42	65.67	64.04	64.57	3635184
2013-11-06	64.90	66.05	64.76	66.03	3075901
2013-11-07	66.13	66.48	65.17	65.34	2786446
2013-11-08	65.12	65.47	64.01	65.41	3464290
2013-11-11	65.53	66.25	65.20	65.88	1990523
2013-11-12	65.52	65.90	65.25	65.65	2080366
2013-11-13	65.29	66.36	64.82	66.33	3555025
2013-11-14	66.51	67.25	66.30	67.06	1961709
2013-11-15	66.91	67.52	66.85	67.52	2079038
2013-11-18	67.49	67.98	67.19	67.80	2442039
2013-11-19	67.70	67.96	67.43	67.72	2120673
2013-11-20	67.72	67.83	66.48	66.63	2505096
2013-11-21	66.72	67.11	66.39	66.74	6287658
2013-11-22	66.75	66.91	66.43	66.62	8747494
2013-11-25	66.80	66.87	66.32	66.35	9847375
2013-11-26	66.50	66.57	65.53	65.90	3993148
2013-11-27	65.89	66.00	64.62	65.05	2885062
2013-11-29	65.00	65.62	64.77	64.91	1396163
2013-12-02	64.80	64.88	63.77	64.31	2912135
2013-12-03	64.29	64.86	64.00	64.79	3697146
2013-12-04	63.85	64.36	63.44	64.13	2141940
2013-12-05	63.90	63.90	63.26	63.45	2452722
2013-12-06	63.86	64.73	63.75	64.42	1765001
2013-12-09	64.42	64.42	63.52	63.74	1637971
2013-12-10	63.73	63.84	63.00	63.50	2476491
2013-12-11	63.50	63.68	63.06	63.25	1889232
2013-12-12	63.18	63.87	63.09	63.50	2525286
2013-12-13	63.47	63.91	63.38	63.58	1918418
2013-12-16	63.65	64.42	63.58	63.86	1654436
2013-12-17	63.80	64.15	63.51	63.88	1759187
2013-12-18	63.99	64.85	63.13	64.78	2489689
2013-12-19	64.67	64.67	63.70	64.50	1766151
2013-12-20	64.82	64.95	64.26	64.55	3804612
2013-12-23	64.60	65.07	64.05	64.12	2215841
2013-12-24	64.31	64.92	63.93	64.65	916777
2013-12-26	64.65	64.88	64.10	64.43	1077147
2013-12-27	64.59	64.70	64.13	64.41	957709
2013-12-30	64.39	64.83	64.13	64.39	1229804
2013-12-31	64.40	64.86	64.34	64.69	1386279
2014-01-02	64.61	64.64	63.44	63.58	2284519
2014-01-03	63.58	63.87	63.14	63.51	1739149
2014-01-06	63.64	63.81	63.25	63.52	1889039
2014-01-07	63.81	64.74	63.70	64.69	2196588
2014-01-08	64.53	65.13	64.28	64.76	2935745
2014-01-09	65.50	66.44	65.16	66.32	2961565
2014-01-10	66.77	67.82	66.64	67.78	3385042
2014-01-13	67.77	68.47	67.01	67.17	2851997
2014-01-14	67.20	67.43	66.82	67.11	1750644
2014-01-15	67.10	67.16	66.56	66.63	1613725
2014-01-16	66.24	66.55	65.85	66.48	1779506
2014-01-17	66.32	66.55	66.05	66.29	1947635
2014-01-21	66.49	66.94	66.38	66.88	2775189
2014-01-22	66.88	67.24	66.79	67.12	2148338
2014-01-23	66.72	67.00	66.07	66.40	2643542
2014-01-24	66.09	66.82	65.86	65.93	2475718
2014-01-27	65.96	66.75	65.85	66.42	2171743
2014-01-28	66.42	66.64	66.06	66.26	2380455
2014-01-29	66.08	66.46	65.87	66.28	2646219
2014-01-30	66.45	67.17	66.33	67.05	2184335
2014-01-31	65.62	68.45	65.08	67.91	4436940
2014-02-03	67.84	68.86	66.92	67.12	3096271
2014-02-04	67.13	67.35	65.76	65.85	3507338
2014-02-05	65.60	65.85	65.06	65.70	2684091
2014-02-06	65.65	66.10	65.11	65.93	1734952
2014-02-07	66.08	66.98	65.95	66.93	2147644
2014-02-10	67.27	68.57	66.93	68.49	3972415
2014-02-11	68.69	69.59	68.36	69.14	3114006
2014-02-12	69.00	69.52	68.76	69.36	1846598
2014-02-13	69.06	70.75	69.00	70.69	2736155
2014-02-14	70.49	71.17	70.10	71.11	2383064
2014-02-18	71.15	71.31	70.68	70.86	2094941
2014-02-19	70.82	71.73	70.47	70.64	2125137
2014-02-20	70.73	71.73	70.61	71.50	2031970
2014-02-21	71.60	72.07	71.32	71.39	1549200
2014-02-24	71.40	72.22	71.27	71.29	1514408
2014-02-25	71.39	71.96	71.11	71.26	1894751
2014-02-26	70.95	71.02	69.60	69.76	2633920
2014-02-27	69.76	70.13	69.25	69.58	1652573
2014-02-28	69.47	69.81	69.09	69.40	4112456
2014-03-03	68.97	69.45	68.39	68.59	2861747
2014-03-04	69.30	69.52	68.86	69.29	2891654
2014-03-05	69.26	69.30	68.35	68.52	2721251
2014-03-06	68.75	68.90	67.79	67.97	2294647
2014-03-07	67.89	68.51	67.59	68.44	3006848
2014-03-10	68.31	68.66	67.97	68.35	2016924
2014-03-11	68.43	68.43	67.75	68.05	2222988
2014-03-12	68.01	69.01	67.85	68.98	2711219
2014-03-13	69.04	69.68	68.86	69.50	3369841
2014-03-14	69.42	70.09	69.13	69.89	4787478
2014-03-17	70.23	70.65	69.68	70.60	3800674
2014-03-18	70.60	70.87	70.21	70.50	2411051
2014-03-19	70.64	71.23	69.38	69.83	3163460
2014-03-20	70.08	70.08	68.97	69.77	2537618
2014-03-21	70.82	70.96	69.93	70.06	4528681
2014-03-24	70.04	70.39	69.45	69.77	2236149
2014-03-25	69.95	70.21	69.52	70.07	1658345
2014-03-26	70.13	70.97	69.97	70.36	2189541
2014-03-27	70.42	71.02	70.08	70.95	1823557
2014-03-28	70.82	71.13	70.60	71.09	1866519
2014-03-31	71.28	71.52	70.24	70.99	2850459
2014-04-01	70.85	71.16	70.04	70.40	2418527
2014-04-02	70.40	70.72	69.89	70.28	1818430
2014-04-03	70.47	70.57	69.66	69.77	2319919
2014-04-04	70.00	70.73	69.55	69.62	2602539
2014-04-07	69.62	69.92	69.18	69.19	2503831
2014-04-08	69.30	70.66	68.79	70.48	3601111
2014-04-09	70.42	70.53	69.35	70.30	2687705
2014-04-10	70.18	70.65	69.24	69.58	3408868
2014-04-11	69.53	69.93	69.24	69.42	2285426
2014-04-14	69.73	70.52	69.40	70.23	1865544
2014-04-15	70.22	70.59	69.77	70.57	2149432
2014-04-16	70.80	71.53	70.52	71.53	1799309
2014-04-17	71.23	71.69	70.64	70.67	1831158
2014-04-21	70.88	71.34	70.37	70.73	1235393
2014-04-22	70.82	71.05	70.40	70.87	1603008
2014-04-23	70.79	71.56	70.72	71.06	1733054
2014-04-24	71.11	71.77	70.61	71.52	1489895
2014-04-25	71.52	72.38	71.49	72.33	1689219
2014-04-28	72.33	72.84	71.92	72.74	1864620
2014-04-29	72.71	72.81	72.12	72.46	2323830
2014-04-30	72.90	73.75	72.18	72.54	2745272
2014-05-01	72.58	73.00	71.79	72.48	1572129
2014-05-02	72.13	72.24	70.47	70.86	1906793
2014-05-05	70.71	71.26	70.60	71.16	1621818
2014-05-06	70.96	71.16	70.48	70.64	1895174
2014-05-07	71.11	72.24	71.01	72.21	1942707
2014-05-08	72.08	72.38	70.87	71.08	1425304
2014-05-09	71.09	71.29	69.75	69.86	1664815
2014-05-12	70.05	70.07	69.30	69.33	1901157
2014-05-13	69.52	69.99	69.29	69.80	2003836
2014-05-14	69.92	70.99	69.92	70.57	2071201
2014-05-15	70.63	70.76	69.97	70.08	1309802
2014-05-16	70.06	70.37	69.78	70.33	1513049
2014-05-19	70.21	70.26	68.99	69.04	2053686
2014-05-20	69.18	69.65	68.70	68.92	1937469
2014-05-21	69.10	69.26	68.72	68.96	1461740
2014-05-22	69.16	70.13	68.96	69.82	1518508
2014-05-23	69.94	70.00	69.32	69.32	2387613
2014-05-27	69.72	70.00	69.08	69.42	2416210
2014-05-28	68.85	68.98	68.25	68.35	3679429
2014-05-29	68.41	68.61	68.18	68.52	2983808
2014-05-30	68.59	68.99	68.22	68.96	2523956
2014-06-02	69.00	69.77	68.74	69.60	2051340
2014-06-03	69.52	70.02	69.46	69.87	2551099
2014-06-04	69.56	70.11	69.42	70.05	2026237
2014-06-05	69.90	70.42	69.79	70.23	2265074
2014-06-06	70.40	70.60	69.73	69.85	1619816
2014-06-09	69.69	69.77	68.85	69.01	1799576
2014-06-10	68.64	69.06	68.43	68.63	1887215
2014-06-11	68.44	68.67	67.68	67.71	2006602
2014-06-12	67.60	68.27	67.06	68.03	1926629
2014-06-13	68.00	68.60	67.61	68.44	2691701
2014-06-16	68.36	69.33	68.24	68.50	2580448
2014-06-17	68.37	68.65	68.11	68.48	2579809
2014-06-18	68.47	69.97	68.37	69.95	2948418
2014-06-19	70.17	71.29	70.09	71.00	3955573
2014-06-20	70.97	71.41	70.31	70.38	3937356
2014-06-23	70.63	70.88	69.72	70.04	2187153
2014-06-24	69.94	70.59	69.92	70.34	1802172
2014-06-25	70.00	70.13	69.50	69.76	4956927
2014-06-26	70.10	71.17	69.90	71.13	6884153
2014-06-27	70.91	71.11	70.46	70.82	3406119
2014-06-30	70.74	71.70	70.52	71.52	3228948
2014-07-01	71.53	71.62	70.64	71.16	3214193
2014-07-02	70.99	71.00	69.27	69.64	3615879
2014-07-03	69.26	69.26	68.03	68.66	2603854
2014-07-07	68.50	69.30	68.38	68.86	2767538
2014-07-08	68.74	69.21	68.68	69.15	2702066
2014-07-09	69.25	69.38	68.70	69.20	1726910
2014-07-10	69.11	70.00	69.00	69.98	2191134
2014-07-11	69.80	69.98	69.42	69.50	1257710
2014-07-14	69.72	69.75	68.88	68.90	1605018
2014-07-15	68.85	69.60	68.81	69.52	2406474
2014-07-16	69.75	69.83	69.05	69.77	1303171
2014-07-17	69.68	69.88	69.13	69.14	2012912
2014-07-18	69.44	70.30	68.97	70.16	1851963
2014-07-21	69.76	70.33	69.73	70.02	1564591
2014-07-22	70.34	70.35	69.84	69.94	1690652
2014-07-23	69.85	70.29	69.68	70.21	1314024
2014-07-24	69.78	70.60	69.78	70.34	1203340
2014-07-25	70.68	70.68	69.76	69.86	1101852
2014-07-28	69.75	71.06	69.75	70.88	1806413
2014-07-29	70.67	70.98	69.93	69.93	2231141
2014-07-30	70.00	70.66	68.40	68.97	2588881
2014-07-31	68.63	68.85	67.58	67.64	3266927
2014-08-01	67.33	68.41	67.22	67.59	2601828
2014-08-04	67.48	67.59	65.85	67.03	3911220
2014-08-05	66.96	67.09	65.74	66.01	3036110
2014-08-06	65.62	65.70	64.71	64.91	5188573
2014-08-07	65.17	65.94	65.17	65.76	2863653
2014-08-08	66.21	67.90	66.21	67.85	3872820
2014-08-11	67.82	68.09	67.30	67.55	2103567
2014-08-12	67.38	67.82	67.28	67.49	1372767
2014-08-13	67.58	68.05	67.36	67.77	1321520
2014-08-14	67.83	68.35	67.74	68.29	1194789
2014-08-15	68.57	69.35	68.48	68.90	2190868
2014-08-18	68.97	69.25	68.56	68.68	1375647
2014-08-19	68.68	69.61	68.59	69.59	1780765
2014-08-20	69.55	69.71	69.16	69.65	1221797
2014-08-21	69.64	70.15	69.57	69.69	1607049
2014-08-22	69.81	69.94	68.99	69.51	1617253
2014-08-25	69.78	70.25	69.59	70.09	1574244
2014-08-26	70.15	70.38	69.41	69.43	1483272
2014-08-27	69.00	69.53	68.93	69.48	1850551
2014-08-28	69.23	69.86	69.06	69.85	1695989
2014-08-29	69.73	70.26	69.58	70.22	1606445
2014-09-02	70.33	70.95	69.08	69.47	2620459
2014-09-03	69.52	70.00	69.44	69.66	1676185
2014-09-04	69.70	70.45	69.50	70.27	2593470
2014-09-05	70.39	71.30	70.33	71.29	2017298
2014-09-08	71.20	71.33	70.48	70.85	2695669
2014-09-09	70.63	70.78	69.84	69.87	2497793
2014-09-10	69.77	69.96	69.33	69.53	1497810
2014-09-11	69.53	70.05	69.21	69.92	1605764
2014-09-12	69.57	69.57	68.28	68.58	1942235
2014-09-15	68.74	69.04	68.34	68.66	1272518
2014-09-16	68.55	69.64	68.51	69.34	1719427
2014-09-17	69.73	69.78	68.67	69.05	2307147
2014-09-18	69.06	69.31	68.19	68.52	1756039
2014-09-19	68.38	69.07	68.38	68.92	3030419
2014-09-22	68.92	68.99	68.08	68.30	1709724
2014-09-23	68.30	68.45	67.92	68.30	3644476
2014-09-24	68.40	68.43	67.96	68.11	1690312
2014-09-25	68.00	68.50	67.61	67.63	1743861
2014-09-26	67.99	68.33	67.29	68.03	1661060
2014-09-29	67.80	68.58	67.59	68.48	1660417
2014-09-30	68.85	70.16	68.84	69.09	2832673
2014-10-01	69.42	69.93	69.06	69.26	2192320
2014-10-02	69.25	69.75	69.02	69.32	1679227
2014-10-03	69.49	70.15	69.02	70.04	2125597
2014-10-06	70.03	70.44	69.75	70.07	1846831
2014-10-07	69.72	70.67	69.70	70.19	2797972
2014-10-08	70.20	72.20	70.04	72.12	4582833
2014-10-09	72.12	72.24	70.39	70.43	2729084
2014-10-10	70.78	71.63	70.59	70.62	2966307
2014-10-13	70.79	71.36	69.97	69.99	3822783
2014-10-14	70.27	70.35	67.96	68.18	8513330
2014-10-15	67.73	68.02	65.53	66.33	8471818
2014-10-16	65.55	68.39	65.55	67.98	4927246
2014-10-17	68.24	68.91	67.51	68.73	3108008
2014-10-20	68.82	69.57	68.63	69.47	2032984
2014-10-21	69.57	70.13	69.15	70.01	1810320
2014-10-22	69.85	70.77	69.83	70.03	2647643
2014-10-23	70.56	70.75	69.89	70.10	1818927
2014-10-24	70.22	70.99	70.02	70.72	1751123
2014-10-27	70.71	70.94	70.24	70.36	1680610
2014-10-28	70.52	70.71	69.72	70.71	2520590
2014-10-29	70.67	71.00	69.53	70.17	2347416
2014-10-30	70.45	71.67	69.68	71.58	3766923
2014-10-31	70.04	71.79	70.04	71.30	4292940
2014-11-03	71.53	72.94	71.47	72.56	3224192
2014-11-04	72.61	72.82	71.42	71.82	1964494
2014-11-05	72.10	74.59	71.91	74.18	4824738
2014-11-06	74.18	74.24	72.56	73.08	3884740
2014-11-07	73.42	73.92	73.18	73.89	2038503
2014-11-10	73.89	74.49	73.41	74.36	2097443
2014-11-11	74.17	74.39	73.57	73.91	2472180
2014-11-12	72.35	73.31	72.05	72.71	2838022
2014-11-13	72.78	73.13	72.15	72.71	551016
2014-11-14	72.01	72.10	71.39	71.57	2888361
2014-11-17	71.43	72.32	71.34	72.16	1652485
2014-11-18	72.08	72.61	71.81	72.20	1677147
2014-11-19	72.03	72.66	71.85	72.46	1577964
2014-11-20	72.02	72.71	71.86	72.67	1786843
2014-11-21	73.24	73.70	72.63	73.25	2576072
2014-11-24	73.25	73.73	72.92	73.05	2431030
2014-11-25	72.45	72.82	71.98	72.63	2652842
2014-11-26	72.78	72.99	72.14	72.53	1590950
2014-11-28	72.45	73.30	72.42	72.55	1268461
2014-12-01	72.16	72.95	71.90	72.28	2643193
2014-12-02	72.27	73.20	71.90	72.84	2286045
2014-12-03	72.82	73.07	72.22	72.58	1496704
2014-12-04	72.59	73.05	72.17	72.74	1735820
2014-12-05	72.03	72.67	71.86	72.15	1571463
2014-12-08	72.31	73.01	72.00	72.35	1654330
2014-12-09	72.25	72.80	72.11	72.51	2096976
2014-12-10	73.53	74.47	71.81	71.88	8408282
2014-12-11	72.57	73.95	72.32	73.37	3741002
2014-12-12	73.23	73.88	72.69	72.72	3800104
2014-12-15	73.06	73.06	71.43	71.98	2362066
2014-12-16	72.01	73.31	71.34	71.79	2127343
2014-12-17	72.36	74.09	72.18	73.97	2644725
2014-12-18	74.24	75.34	73.78	75.33	2756164
2014-12-19	75.30	75.95	74.44	75.40	4360706
2014-12-22	76.03	76.97	75.78	76.51	2753531
2014-12-23	76.83	77.51	76.20	76.90	1924647
2014-12-24	76.80	78.66	76.71	78.38	1414710
2014-12-26	78.48	79.85	78.25	79.28	3526815
2014-12-29	79.24	80.89	79.24	80.23	2765851
2014-12-30	79.95	80.13	78.03	78.30	1990212
2014-12-31	78.37	78.51	76.80	76.90	2080762
2015-01-02	77.26	77.60	76.53	77.49	2211913
2015-01-05	77.28	77.60	76.30	76.55	2779685
2015-01-06	76.79	77.94	76.03	76.16	3290012
2015-01-07	76.37	77.01	75.72	76.47	2908205
2015-01-08	77.06	77.74	76.88	77.37	2168806
2015-01-09	77.55	77.68	76.21	76.50	1815059
2015-01-12	76.76	76.90	75.73	76.50	2177945
2015-01-13	77.23	77.72	75.87	76.44	2347016
2015-01-14	76.27	76.95	75.33	76.45	3647755
2015-01-15	76.53	77.38	76.02	77.17	2659429
2015-01-16	77.22	77.81	76.83	77.76	2559421
2015-01-20	78.00	78.39	77.30	78.37	1912975
2015-01-21	78.00	79.43	77.47	79.27	2467242
2015-01-22	79.44	79.71	78.12	78.72	3053691
2015-01-23	78.96	79.54	78.42	79.09	1508732
2015-01-26	78.76	79.09	77.98	78.93	1618107
2015-01-27	78.73	79.40	78.26	78.98	1523575
2015-01-28	79.00	79.89	77.70	77.85	2090448
2015-01-29	77.95	79.27	77.35	79.14	1887332
2015-01-30	78.82	78.85	76.82	76.89	2939736
2015-02-02	77.18	78.04	76.44	77.72	2560770
2015-02-03	77.65	78.88	77.12	78.58	3045720
2015-02-04	78.16	78.85	77.38	77.63	2138263
2015-02-05	78.03	78.82	77.31	78.69	1779713
2015-02-06	78.19	78.31	75.03	75.71	3980900
2015-02-09	75.72	78.15	74.71	75.23	4549670
2015-02-10	75.23	76.86	75.22	76.66	4019865
2015-02-11	76.21	76.49	74.00	74.12	4041042
2015-02-12	74.27	74.60	73.37	73.72	5422054
2015-02-13	73.83	73.83	72.12	72.91	4098069
2015-02-17	72.85	73.64	72.19	73.18	4605176
2015-02-18	73.00	74.70	73.00	74.67	2974519
2015-02-19	74.35	74.57	73.50	73.79	3625165
2015-02-20	73.74	74.03	73.03	73.99	3342593
2015-02-23	73.97	74.30	73.47	73.90	1660181
2015-02-24	73.85	74.73	73.51	74.06	2217360
2015-02-25	73.72	73.84	72.59	72.71	2381502
2015-02-26	72.81	73.01	71.75	71.95	2416248
2015-02-27	71.99	72.50	71.61	72.09	2220205
2015-03-02	71.87	71.87	69.90	70.32	4422775
2015-03-03	70.42	71.02	69.78	70.97	3734837
2015-03-04	70.56	70.82	70.36	70.61	2640185
2015-03-05	70.83	71.74	70.64	71.18	3371282
2015-03-06	70.15	70.17	69.19	69.58	4783397
2015-03-09	69.58	70.14	69.47	69.57	2358995
2015-03-10	69.42	70.22	69.23	69.26	5120882
2015-03-11	69.51	69.87	68.74	68.75	3760068
2015-03-12	69.20	70.11	69.06	69.82	3043052
2015-03-13	69.83	69.84	68.25	68.96	2858269
2015-03-16	69.23	70.39	69.03	69.98	2621767
2015-03-17	69.89	70.29	69.55	69.99	2293772
2015-03-18	69.88	72.31	69.58	71.92	3216668
2015-03-19	71.80	72.62	71.24	71.60	2561965
2015-03-20	71.81	72.55	71.66	72.19	4294089
2015-03-23	72.04	72.55	71.92	72.20	2383734
2015-03-24	72.00	72.52	71.30	71.46	2376781
2015-03-25	71.45	71.92	70.64	70.70	2456095
2015-03-26	70.60	71.05	70.08	70.36	2370905
2015-03-27	70.44	70.87	70.17	70.39	1962228
2015-03-30	70.57	71.40	70.28	71.14	1427481
2015-03-31	71.01	71.54	70.33	70.87	2479602
2015-04-01	71.11	71.79	70.13	71.51	2596680
2015-04-02	71.61	71.83	71.23	71.58	1784269
2015-04-06	71.68	73.00	71.68	72.71	2330048
2015-04-07	72.71	72.85	71.91	71.95	1853735
2015-04-08	71.92	72.04	71.41	71.75	2027332
2015-04-09	71.57	71.59	70.81	71.37	1546388
2015-04-10	71.45	72.28	71.26	71.90	1175639
2015-04-13	71.90	72.00	71.02	71.09	1360809
2015-04-14	71.14	71.80	71.03	71.63	1799592
2015-04-15	71.83	72.56	71.61	72.42	2953208
2015-04-16	72.15	72.17	71.31	71.80	2373780
2015-04-17	71.36	72.00	71.27	71.47	2942045
2015-04-20	71.62	73.44	71.62	72.75	2333095
2015-04-21	72.78	73.21	71.74	72.09	3569151
2015-04-22	72.34	72.67	71.93	72.52	2774203
2015-04-23	72.58	73.46	72.39	73.20	2067454
2015-04-24	73.05	74.34	72.97	73.54	2868135
2015-04-27	73.68	73.90	72.02	72.57	2022486
2015-04-28	72.20	72.76	71.57	72.74	2206901
2015-04-29	72.11	72.51	71.70	72.30	2126147
2015-04-30	72.08	72.19	70.97	71.68	2837260
2015-05-01	71.80	72.09	70.85	71.70	2282648
2015-05-04	71.45	72.57	71.45	71.76	2210893
2015-05-05	71.65	71.75	70.14	70.82	3344946
2015-05-06	70.83	71.24	70.07	70.71	3461721
2015-05-07	71.02	71.53	70.79	70.93	2107835
2015-05-08	71.74	72.33	71.58	71.79	1927829
2015-05-11	71.75	72.22	70.99	71.01	1772792
2015-05-12	70.56	71.31	70.27	71.09	2253778
2015-05-13	71.09	72.09	70.65	70.90	2544579
2015-05-14	71.34	71.76	71.23	71.60	1723634
2015-05-15	71.71	72.38	71.60	72.19	1714944
2015-05-18	71.85	72.42	71.80	72.26	1396719
2015-05-19	71.86	72.47	71.77	72.19	1792198
2015-05-20	72.15	72.42	71.76	71.89	2738097
2015-05-21	72.07	72.44	71.66	72.02	3154720
2015-05-22	71.80	72.12	71.55	71.97	1415319
2015-05-26	71.82	71.99	70.97	71.51	2563915
2015-05-27	70.88	71.06	70.58	70.83	2620577
2015-05-28	70.80	71.22	70.58	70.97	1899657
2015-05-29	71.11	71.13	70.31	70.52	3582076
2015-06-01	70.60	70.91	70.32	70.50	1769088
2015-06-02	70.15	70.18	68.84	69.59	3020018
2015-06-03	69.59	69.68	68.03	68.43	3376084
2015-06-04	68.26	68.80	67.77	67.88	3238427
2015-06-05	67.29	67.44	66.72	67.14	3602321
2015-06-08	67.08	67.37	66.81	66.93	3405552
2015-06-09	66.86	67.14	66.72	66.83	2792702
2015-06-10	67.12	67.20	66.75	66.85	2968325
2015-06-11	67.30	67.45	66.90	67.27	2135507
2015-06-12	66.93	67.38	66.76	66.80	3758682
2015-06-15	66.77	67.35	66.60	67.10	2489745
2015-06-16	66.96	67.42	66.68	67.37	1698182
2015-06-17	67.36	68.15	67.25	68.00	2737385
2015-06-18	68.02	68.93	67.86	68.85	3381722
2015-06-19	68.88	69.14	67.98	68.05	3985492
2015-06-22	68.66	68.73	67.89	68.26	2495684
2015-06-23	68.21	68.27	67.27	67.56	3510940
2015-06-24	67.50	67.85	67.35	67.65	3153956
2015-06-25	67.62	67.83	67.04	67.04	2670369
2015-06-26	67.00	67.36	66.58	67.27	1928415
2015-06-29	67.20	68.14	67.19	67.29	2939035
2015-06-30	67.49	67.49	66.52	66.87	3367584
2015-07-01	67.19	67.30	66.65	67.07	2747380
2015-07-02	67.42	68.05	67.41	67.90	2274385
2015-07-06	67.73	68.10	67.25	67.85	3191509
2015-07-07	68.27	69.64	68.08	69.33	3035733
2015-07-08	69.06	69.65	68.93	69.43	3279054
2015-07-09	69.64	69.75	68.35	68.65	3031759
2015-07-10	68.82	69.49	68.43	68.96	1849888
2015-07-13	69.00	69.43	68.56	69.09	2154541
2015-07-14	69.02	69.43	68.90	69.20	1746542
2015-07-15	69.03	69.56	68.81	69.52	1607664
2015-07-16	69.58	70.33	69.44	70.18	2100207
2015-07-17	69.91	70.19	69.51	69.65	2048843
2015-07-20	69.56	69.63	68.90	69.29	1237880
2015-07-21	69.12	69.32	68.42	68.77	2424405
2015-07-22	68.70	69.39	68.65	68.73	2236826
2015-07-23	68.53	68.74	67.58	68.23	2395549
2015-07-24	68.21	68.77	67.98	68.59	2364019
2015-07-27	68.60	69.51	68.60	69.14	2191245
2015-07-28	69.08	70.14	68.84	70.13	2792158
2015-07-29	70.04	70.72	69.49	70.65	2542316
2015-07-30	70.44	71.18	70.08	71.05	1569897
2015-07-31	71.58	72.17	71.50	71.70	2190523
2015-08-03	71.92	72.23	71.27	71.72	1749315
2015-08-04	71.40	71.58	69.92	70.25	3071250
2015-08-05	70.26	71.69	70.13	71.16	2353600
2015-08-06	71.30	71.35	70.19	71.33	2159737
2015-08-07	71.21	72.76	70.91	72.34	1934872
2015-08-10	72.41	72.72	72.04	72.35	1535614
2015-08-11	72.22	73.11	71.95	72.68	1902658
2015-08-12	72.56	74.53	72.45	74.49	3432248
2015-08-13	74.11	75.00	73.57	74.93	3018060
2015-08-14	74.52	75.43	74.18	75.37	1730102
2015-08-17	75.50	76.48	75.23	76.22	2882726
2015-08-18	76.06	76.40	75.81	76.09	1795406
2015-08-19	75.71	76.52	75.54	76.14	2020569
2015-08-20	75.72	76.59	75.40	75.72	4341101
2015-08-21	75.41	75.82	74.93	75.40	6976226
2015-08-24	73.75	75.00	72.03	72.36	6395917
2015-08-25	73.52	73.73	70.11	70.23	5231341
2015-08-26	70.38	70.80	68.83	70.62	3872854
2015-08-27	70.96	71.30	70.24	71.21	3314315
2015-08-28	71.17	71.33	70.12	71.03	2427818
2015-08-31	70.89	70.89	69.31	69.75	3333614
2015-09-01	68.88	69.27	67.35	67.80	2852010
2015-09-02	68.47	68.51	67.43	68.09	2655076
2015-09-03	68.34	68.63	67.80	68.09	3032757
2015-09-04	67.69	68.00	66.90	67.23	2842957
2015-09-08	67.94	68.76	67.89	68.72	3519006
2015-09-09	69.03	69.31	67.96	68.08	2770922
2015-09-10	67.99	68.27	67.11	67.27	2461693
2015-09-11	67.14	67.77	66.96	67.76	2185720
2015-09-14	67.89	68.37	67.66	68.11	2242030
2015-09-15	68.19	68.33	67.64	68.08	1866493
2015-09-16	68.25	68.98	68.06	68.75	2114887
2015-09-17	68.68	70.28	68.59	69.46	1914290
2015-09-18	69.06	70.16	68.85	69.00	3603747
2015-09-21	69.17	69.60	68.87	69.32	2209870
2015-09-22	69.00	69.46	68.75	69.08	2504741
2015-09-23	69.04	69.37	68.87	69.22	1739476
2015-09-24	68.85	69.56	68.76	69.42	2148112
2015-09-25	69.48	70.69	69.26	70.06	2409796
2015-09-28	69.94	70.39	69.35	69.43	2864134
2015-09-29	69.46	69.73	68.97	69.29	2524923
2015-09-30	69.51	70.48	69.38	70.38	2740960
2015-10-01	70.45	70.58	68.90	69.16	3175070
2015-10-02	69.51	69.76	68.46	69.35	3864819
2015-10-05	69.59	70.34	69.24	70.32	2881902
2015-10-06	70.17	70.32	69.45	69.78	2389938
2015-10-07	69.87	70.02	69.43	69.78	1746923
2015-10-08	69.57	70.84	69.44	70.71	1935068
2015-10-09	70.80	71.15	70.46	71.02	2543825
2015-10-12	71.04	72.08	71.00	72.00	1839893
2015-10-13	71.74	72.09	71.45	71.90	1676099
2015-10-14	71.92	72.35	71.71	72.09	1851837
2015-10-15	72.42	72.95	71.75	72.80	2242475
2015-10-16	73.14	73.46	72.80	73.14	2018930
2015-10-19	73.06	73.40	72.43	73.37	1898601
2015-10-20	73.14	73.78	73.06	73.69	2308780
2015-10-21	73.92	74.35	73.52	73.92	2358611
2015-10-22	74.03	74.88	73.77	74.49	2089874
2015-10-23	74.33	74.47	73.01	73.08	2154685
2015-10-26	73.27	73.40	72.23	72.84	2048447
2015-10-27	72.69	73.17	72.17	72.36	2262928
2015-10-28	72.47	72.74	70.74	71.52	2160622
2015-10-29	71.24	71.33	70.00	70.88	2861682
2015-10-30	71.07	71.68	70.69	71.43	2937570
2015-11-02	71.06	71.79	70.01	70.73	3052575
2015-11-03	70.69	71.41	70.31	70.71	2710476
2015-11-04	70.65	71.28	70.41	70.57	2375317
2015-11-05	70.38	70.92	70.18	70.24	1595416
2015-11-06	69.47	69.66	67.58	67.85	2883245
2015-11-09	67.55	68.19	67.27	67.73	2458941
2015-11-10	67.80	68.32	67.63	67.80	2066965
2015-11-11	67.88	68.41	67.79	68.31	1530786
2015-11-12	68.04	68.67	67.60	67.91	2380646
2015-11-13	67.95	68.59	67.91	68.20	2739080
2015-11-16	68.06	69.29	68.02	69.26	2455041
2015-11-17	69.21	69.98	68.13	68.30	2017841
2015-11-18	68.26	68.58	67.46	68.48	2119171
2015-11-19	68.70	69.23	68.48	68.82	1744694
2015-11-20	69.06	69.62	68.66	69.00	2918185
2015-11-23	68.31	68.60	67.50	67.58	2079764
2015-11-24	67.38	67.62	66.85	67.48	1997922
2015-11-25	67.41	67.59	67.01	67.22	1364613
2015-11-27	67.21	67.78	67.17	67.37	824828
2015-11-30	67.40	67.83	67.29	67.37	2549954
2015-12-01	67.87	68.04	66.76	67.41	2284896
2015-12-02	67.28	67.36	66.05	66.14	2609207
2015-12-03	65.96	66.03	65.04	65.17	2918641
2015-12-04	65.54	66.69	65.44	66.60	2828075
2015-12-07	66.36	66.60	66.01	66.14	2880894
2015-12-08	66.00	66.18	65.16	65.91	2956939
2015-12-09	65.65	66.72	65.40	66.19	2855172
2015-12-10	66.13	66.24	65.14	65.20	1961006
2015-12-11	64.92	65.44	64.54	64.89	2105187
2015-12-14	64.81	65.44	64.55	65.40	2633119
2015-12-15	65.60	66.70	65.42	66.15	2284379
2015-12-16	66.50	67.63	66.31	67.57	3215256
2015-12-17	67.50	67.96	67.10	67.54	2785548
2015-12-18	67.22	67.45	66.53	66.90	4921407
2015-12-21	67.38	67.44	66.18	66.56	2448842
2015-12-22	66.87	67.23	66.16	67.14	1935822
2015-12-23	67.20	68.14	67.20	68.08	2334699
2015-12-24	67.96	68.04	67.65	67.77	738430
2015-12-28	67.66	68.00	67.42	67.86	1807930
2015-12-29	68.01	68.87	67.95	68.64	1961157
2015-12-30	68.54	68.92	68.35	68.68	1634941
2015-12-31	68.56	68.60	67.02	67.64	2119238
2016-01-04	66.97	67.51	66.33	67.47	3896731
2016-01-05	67.29	68.12	66.25	68.05	2476032
2016-01-06	67.57	68.87	67.33	68.47	2670701
2016-01-07	67.67	68.71	67.60	68.51	4011835
2016-01-08	68.48	69.90	68.38	69.52	5391482
2016-01-11	69.59	69.93	69.31	69.41	3989760
2016-01-12	69.64	69.88	68.51	68.90	4318317
2016-01-13	69.04	69.49	68.86	69.02	3646465
2016-01-14	68.97	69.97	68.85	69.67	3265935
2016-01-15	69.00	69.44	68.18	68.88	3964168
2016-01-19	69.23	70.06	68.69	69.90	3037037
2016-01-20	69.45	69.75	67.94	68.73	3773794
2016-01-21	69.05	69.05	67.97	68.49	2268669
2016-01-22	69.14	69.83	68.52	69.76	2117953
2016-01-25	69.79	70.14	69.27	69.56	2287302
2016-01-26	69.58	70.56	69.44	69.72	2075855
2016-01-27	69.61	70.12	69.17	69.71	2320170
2016-01-28	69.70	71.51	69.43	70.94	3579733
2016-01-29	71.48	72.20	71.03	72.17	3498526
2016-02-01	70.27	71.42	69.94	70.18	10798596
2016-02-02	69.24	70.11	68.62	69.89	6008733
2016-02-03	70.05	70.42	69.28	69.93	5527671
2016-02-04	70.07	71.16	69.62	70.43	4016051
2016-02-05	70.34	71.43	69.69	71.06	3758852
2016-02-08	70.13	70.89	69.08	69.49	5684719
2016-02-09	69.49	70.87	69.16	70.43	4020474
2016-02-10	70.18	70.74	69.05	70.29	3266572
2016-02-11	69.95	70.49	69.11	69.21	2868692
2016-02-12	69.34	69.64	68.45	68.94	2942547
2016-02-16	69.49	69.56	68.56	69.15	2385450
2016-02-17	69.46	69.83	68.80	69.77	2583991
2016-02-18	69.31	70.21	69.19	69.75	6190807
2016-02-19	69.55	69.77	69.00	69.46	4156575
2016-02-22	69.78	70.78	69.62	70.74	2529871
2016-02-23	70.39	71.19	70.27	70.88	2559197
2016-02-24	70.92	71.30	70.33	71.22	3482687
2016-02-25	71.34	71.87	71.16	71.83	2114935
2016-02-26	71.60	71.75	69.91	70.02	2800518
2016-02-29	70.01	70.73	69.85	69.92	3622034
2016-03-01	70.33	70.42	69.56	69.95	2510042
2016-03-02	69.06	69.25	67.58	68.77	4451017
2016-03-03	68.89	70.02	68.29	69.99	3726444
2016-03-04	69.54	70.78	69.32	70.62	2772696
2016-03-07	70.25	71.38	70.13	71.22	2382512
2016-03-08	71.09	71.78	70.71	71.72	3067637
2016-03-09	71.70	72.33	71.60	72.10	2312433
2016-03-10	72.12	72.24	71.07	71.59	2181927
2016-03-11	71.80	72.34	71.61	72.22	1880054
2016-03-14	72.34	72.47	71.91	72.34	1860962
2016-03-15	72.16	73.07	72.12	72.99	2094820
2016-03-16	72.75	73.80	72.09	73.56	2903007
2016-03-17	73.76	74.90	73.36	74.55	3286462
2016-03-18	74.61	74.89	73.45	73.46	4697618
2016-03-21	73.65	73.81	72.60	73.63	2450597
2016-03-22	73.71	73.74	72.92	72.96	3009420
2016-03-23	73.18	73.75	72.63	73.51	1828662
2016-03-24	73.51	73.59	73.03	73.42	1594632
2016-03-28	73.64	74.04	73.00	73.15	1976998
2016-03-29	73.47	74.70	73.09	74.64	2752774
2016-03-30	74.79	74.90	74.10	74.75	1958613
2016-03-31	74.54	75.18	74.31	75.12	2717796
2016-04-01	74.78	75.50	74.36	75.39	2347711
2016-04-04	75.22	75.22	74.29	74.58	2013916
2016-04-05	73.60	73.74	72.14	73.05	7976153
2016-04-06	72.89	73.23	72.34	72.75	4226790
2016-04-07	72.62	73.23	72.54	72.97	2336393
2016-04-08	73.24	73.50	72.83	73.04	2416553
2016-04-11	73.10	73.59	72.83	72.87	2627648
2016-04-12	72.91	73.33	72.78	73.22	2776285
2016-04-13	73.44	73.44	72.41	72.80	1790695
2016-04-14	72.80	73.10	72.41	72.70	1620011
2016-04-15	72.87	73.26	72.58	73.05	2405153
2016-04-18	73.00	73.16	72.16	72.87	2656771
2016-04-19	72.78	73.15	72.48	72.82	2431108
2016-04-20	72.98	73.09	71.02	71.08	2552040
2016-04-21	71.08	71.08	69.28	69.51	3555315
2016-04-22	69.60	70.25	69.60	70.06	2552445
2016-04-25	70.07	70.34	69.78	70.20	2588527
2016-04-26	70.25	70.57	69.69	69.90	2322848
2016-04-27	70.14	71.22	69.94	70.75	3244268
2016-04-28	70.22	71.09	70.05	71.03	2678150
2016-04-29	70.60	71.47	70.10	71.47	4506066
2016-05-02	71.70	72.48	71.50	72.10	3025241
2016-05-03	71.87	72.30	71.42	71.94	3919331
2016-05-04	70.41	73.02	70.41	72.78	3191099
2016-05-05	72.69	73.34	71.64	71.99	2697765
2016-05-06	72.11	72.22	70.57	71.27	2379898
2016-05-09	71.41	71.64	71.02	71.48	2059620
2016-05-10	71.73	71.87	71.38	71.52	1702057
2016-05-11	71.63	71.86	70.87	71.72	1837314
2016-05-12	71.64	72.39	71.42	72.28	2509879
2016-05-13	72.26	72.44	71.62	72.09	1723517
2016-05-16	72.01	72.35	71.52	72.22	1513719
2016-05-17	72.04	72.27	70.75	71.08	2309759
2016-05-18	70.60	71.24	69.31	69.61	3451218
2016-05-19	69.27	70.90	68.71	70.88	2902106
2016-05-20	71.15	71.20	70.66	70.98	2155800
2016-05-23	71.12	71.20	70.09	70.14	2014929
2016-05-24	70.30	70.93	70.08	70.78	1974177
2016-05-25	70.62	71.04	70.22	70.94	2055082
2016-05-26	70.79	71.72	70.75	71.57	1846555
2016-05-27	71.68	71.78	71.20	71.61	1373213
2016-05-31	71.62	72.33	71.35	71.55	3876788
2016-06-01	71.20	71.83	71.10	71.68	1929161
2016-06-02	71.45	71.68	70.75	71.49	2248989
2016-06-03	72.17	73.31	72.01	72.97	3157573
2016-06-06	72.89	73.22	72.37	72.77	2032640
2016-06-07	72.74	73.31	72.38	72.50	1911557
2016-06-08	72.56	73.23	72.41	72.95	1620353
2016-06-09	72.85	73.85	72.54	73.74	1709026
2016-06-10	73.73	73.99	73.07	73.35	2357198
2016-06-13	73.50	73.96	73.30	73.39	3182936
2016-06-14	73.39	73.89	73.19	73.67	5939597
2016-06-15	73.69	74.13	73.24	73.68	3277266
2016-06-16	73.17	74.14	73.01	73.89	3174167
2016-06-17	73.84	74.40	73.58	74.12	7977950
2016-06-20	74.47	74.67	73.65	74.36	4934652
2016-06-21	74.26	74.58	73.80	74.35	2809722
2016-06-22	74.31	74.44	73.75	73.79	1796113
2016-06-23	73.80	73.95	73.47	73.95	1412562
2016-06-24	73.53	74.83	73.38	74.17	4332912
2016-06-27	73.90	75.10	73.80	74.95	3362698
2016-06-28	74.77	76.44	74.32	76.44	5903815
2016-06-29	76.64	76.80	76.02	76.41	2847662
2016-06-30	76.65	77.93	76.47	77.93	3348224
2016-07-01	78.06	78.18	77.07	77.86	2212269
2016-07-05	78.00	78.52	77.87	78.45	2470164
2016-07-06	78.45	78.97	78.04	78.92	2949078
2016-07-07	78.72	78.92	77.25	77.47	2572152
2016-07-08	77.41	78.20	76.54	78.19	2259191
2016-07-11	77.69	78.27	77.22	78.15	1831981
2016-07-12	77.67	78.01	77.23	77.41	2061409
2016-07-13	77.90	77.98	77.47	77.77	2352368
2016-07-14	77.30	77.49	76.96	77.14	2250944
2016-07-15	77.30	77.74	77.14	77.53	1925991
2016-07-18	77.66	78.06	77.52	77.82	1521548
2016-07-19	77.78	78.09	77.36	77.83	1495168
2016-07-20	77.72	77.99	77.23	77.30	1408546
2016-07-21	76.95	77.66	76.72	77.60	1640653
2016-07-22	77.61	78.60	77.49	78.51	1580478
2016-07-25	78.26	78.62	77.99	78.61	1694097
2016-07-26	78.54	78.62	77.30	77.53	2102142
2016-07-27	77.48	77.48	76.10	76.52	2878042
2016-07-28	76.52	77.17	76.25	76.94	2360795
2016-07-29	76.79	78.22	76.78	78.02	3357560
2016-08-01	77.73	78.08	77.45	77.58	1771449
2016-08-02	77.32	77.58	76.63	77.37	2628545
2016-08-03	77.57	77.93	76.39	76.75	2761939
2016-08-04	76.75	77.33	76.31	76.42	2221605
2016-08-05	76.30	76.30	75.24	75.37	2437625
2016-08-08	75.07	75.65	74.62	74.99	2588713
2016-08-09	74.69	75.01	74.10	74.73	7438906
2016-08-10	75.01	75.36	74.72	75.01	5318385
2016-08-11	75.09	75.56	74.88	75.40	3495052
2016-08-12	75.78	76.64	75.51	75.96	3452784
2016-08-15	75.81	76.33	74.98	75.00	1978651
2016-08-16	74.89	75.08	74.54	74.68	4912908
2016-08-17	74.68	76.68	74.32	76.65	4822026
2016-08-18	76.41	76.86	76.14	76.86	4115968
2016-08-19	76.49	76.63	75.31	75.80	3134504
2016-08-22	75.95	76.58	75.71	76.28	2308195
2016-08-23	76.38	76.78	75.83	75.83	2096191
2016-08-24	75.60	76.22	75.43	76.12	2155391
2016-08-25	76.02	76.56	75.90	76.24	2193258
2016-08-26	76.27	76.89	74.66	74.74	3243742
2016-08-29	75.09	75.69	75.04	75.69	3758852
2016-08-30	75.65	76.02	74.84	74.25	2415477
2016-08-31	73.99	74.34	73.68	74.16	3448820
2016-09-01	74.18	74.34	73.78	74.06	2144244
2016-09-02	74.05	75.09	74.00	74.75	1794941
2016-09-06	75.21	75.82	74.97	75.50	2477423
2016-09-07	75.32	75.66	75.05	75.39	1662533
2016-09-08	75.18	75.59	74.89	75.51	2603931
2016-09-09	74.90	74.96	72.49	72.50	2994926
2016-09-12	72.57	74.22	72.55	74.05	3193765
2016-09-13	73.86	74.03	73.16	73.52	3079119
2016-09-14	73.66	74.41	73.42	73.79	1811986
2016-09-15	73.86	74.62	73.56	74.45	2162971
2016-09-16	74.25	75.30	73.95	75.06	4744365
2016-09-19	75.12	75.93	75.03	75.90	2133317
2016-09-20	76.25	76.36	75.61	75.63	2432142
2016-09-21	75.75	76.78	75.38	76.75	2784743
2016-09-22	77.00	77.32	76.52	77.04	2083062
2016-09-23	76.84	77.24	76.22	77.01	2050553
2016-09-26	77.03	77.22	76.40	76.60	2521747
2016-09-27	76.90	77.25	75.64	75.78	2936914
2016-09-28	75.98	76.12	75.08	75.84	2037478
2016-09-29	75.84	75.95	74.49	74.75	2446539
2016-09-30	75.10	75.32	73.83	74.27	3153613
2016-10-03	74.21	74.21	72.88	73.28	2487600
2016-10-04	73.08	73.10	71.70	72.15	3177488
2016-10-05	72.20	72.64	71.32	71.88	3053060
2016-10-06	71.63	72.28	71.35	71.91	2105852
2016-10-07	72.40	73.10	71.41	71.50	1882762
2016-10-10	71.60	72.31	71.39	72.22	1827580
2016-10-11	72.20	72.28	71.44	71.69	2573310
2016-10-12	71.72	72.34	71.69	72.16	1541202
2016-10-13	72.16	73.88	72.09	73.31	3113715
2016-10-14	73.16	73.47	72.70	72.78	1694062
2016-10-17	73.03	73.30	72.53	72.83	1613690
2016-10-18	73.32	73.72	72.65	73.37	1641800
2016-10-19	73.40	73.51	72.83	73.21	1763275
2016-10-20	73.28	73.47	73.01	73.11	1313779
2016-10-21	72.66	73.06	72.43	72.84	1510791
2016-10-24	73.13	73.35	72.53	73.12	2433042
2016-10-25	73.12	73.46	72.80	73.40	2079497
2016-10-26	73.29	73.93	72.89	73.83	1685624
2016-10-27	73.43	73.80	72.81	73.30	1772485
2016-10-28	73.38	73.78	72.99	73.49	1767661
2016-10-31	73.98	75.91	73.62	75.20	4056570
2016-11-01	75.03	75.15	74.20	74.46	2575994
2016-11-02	74.48	74.53	72.87	74.10	2945188
2016-11-03	73.91	74.56	73.48	74.35	1837924
2016-11-04	74.64	75.17	73.79	73.79	2638075
2016-11-07	74.22	74.74	73.02	74.72	2417584
2016-11-08	74.86	75.81	74.69	75.50	1820797
2016-11-09	74.05	74.25	73.07	73.22	3046702
2016-11-10	72.86	72.88	70.56	71.13	4171762
2016-11-11	71.19	71.75	70.56	70.76	2577751
2016-11-14	70.51	70.64	69.51	69.99	4551717
2016-11-15	70.34	71.44	70.34	71.24	3861390
2016-11-16	71.44	71.68	70.78	71.05	2913975
2016-11-17	70.77	71.53	70.68	71.03	2766355
2016-11-18	71.06	71.43	70.54	71.15	2696455
2016-11-21	71.39	72.25	71.30	72.25	2118482
2016-11-22	72.10	73.34	72.07	73.19	3421407
2016-11-23	72.47	73.29	72.47	72.87	3358893
2016-11-25	73.01	74.39	73.01	73.95	1392659
2016-11-28	74.14	75.33	74.13	75.17	2580249
2016-11-29	74.84	76.30	74.75	75.41	3376858
2016-11-30	74.64	74.76	73.27	73.29	4406989
2016-12-01	72.93	73.06	72.20	72.75	3178074
2016-12-02	73.37	74.03	73.35	73.78	2952469
2016-12-05	73.46	73.56	72.55	73.48	2851263
2016-12-06	73.55	73.57	72.56	72.71	2897868
2016-12-07	73.00	73.58	72.79	73.50	3935360
2016-12-08	73.16	73.60	72.63	73.50	1868998
2016-12-09	73.51	74.61	73.41	74.53	2224948
2016-12-12	74.35	75.84	74.35	75.46	2479634
2016-12-13	75.68	76.07	75.34	75.95	2326585
2016-12-14	76.19	76.56	74.07	74.12	3767202
2016-12-15	74.24	74.93	73.93	74.57	2728974
2016-12-16	74.64	76.19	74.64	75.90	5571154
2016-12-19	76.37	76.65	75.75	76.51	2358977
2016-12-20	76.44	76.65	76.04	76.51	2136436
2016-12-21	76.64	77.16	76.22	76.24	1837291
2016-12-22	76.36	76.70	76.00	76.63	1664824
2016-12-23	76.68	76.76	76.12	76.75	1074153
2016-12-27	76.61	76.96	76.25	76.67	1163464
2016-12-28	76.73	76.97	76.25	76.33	1734455
2016-12-29	76.53	77.33	76.29	76.99	2342683
2016-12-30	77.04	77.13	76.39	76.59	2460027
2017-01-03	76.57	76.69	75.96	76.25	3017521
2017-01-04	76.39	76.69	75.92	76.18	3426199
2017-01-05	75.79	76.34	75.12	76.28	2688036
2017-01-06	76.04	77.05	75.89	76.90	1847970
2017-01-09	76.93	76.98	75.68	75.72	1948159
2017-01-10	75.59	75.68	75.12	75.43	1534164
2017-01-11	75.44	75.91	75.24	75.63	1902366
2017-01-12	75.65	75.84	75.04	75.28	2468805
2017-01-13	75.07	75.43	74.70	75.21	1992744
2017-01-17	75.57	76.36	75.33	76.20	2111510
2017-01-18	75.99	76.64	75.94	76.17	1913870
2017-01-19	75.78	76.16	75.36	75.62	1397366
2017-01-20	75.73	76.04	75.29	75.79	1739289
2017-01-23	75.91	76.10	75.45	75.58	1530681
2017-01-24	75.53	75.77	75.32	75.47	1898206
2017-01-25	75.46	75.93	75.21	75.81	2161131
2017-01-26	75.72	76.24	75.50	75.69	1537726
2017-01-27	75.69	75.84	75.22	75.52	1393807
2017-01-30	75.78	75.79	75.01	75.26	2287021
2017-01-31	75.31	76.31	75.28	76.28	3056221
2017-02-01	74.36	75.44	71.82	71.85	7279632
2017-02-02	71.87	72.15	70.87	71.68	4336571
2017-02-03	71.72	71.99	71.25	71.70	3695367
2017-02-06	72.05	72.42	71.51	72.21	3223784
2017-02-07	72.26	72.45	71.71	72.35	2436244
2017-02-08	72.56	73.52	72.49	73.34	2711568
2017-02-09	73.26	73.48	71.59	72.15	3752894
2017-02-10	72.15	73.45	71.83	73.37	3563804
2017-02-13	73.41	73.88	73.18	73.73	2829005
2017-02-14	73.59	73.68	72.83	73.12	2824257
2017-02-15	72.55	72.80	71.96	72.38	3184377
2017-02-16	72.53	73.38	72.40	73.28	3026285
2017-02-17	73.27	73.84	72.84	73.77	3426440
2017-02-21	73.65	75.09	73.42	74.76	3541201
2017-02-22	74.75	75.44	74.30	75.35	3105743
2017-02-23	75.62	76.29	75.36	76.16	2513319
2017-02-24	76.45	77.19	76.44	77.00	2384826
2017-02-27	76.89	77.05	76.54	76.87	3344738
2017-02-28	76.67	78.04	76.67	76.89	2920354
2017-03-01	75.88	76.65	75.58	76.25	2663158
2017-03-02	75.99	77.81	75.91	77.22	2604406
2017-03-03	77.19	77.21	75.98	76.56	2956027
2017-03-06	76.30	76.54	76.02	76.24	1948118
2017-03-07	75.98	76.38	75.96	76.12	2479730
2017-03-08	75.52	75.65	74.59	75.13	1878504
2017-03-09	75.21	75.70	74.85	74.90	1381837
2017-03-10	75.25	75.75	75.11	75.67	1623676
2017-03-13	75.62	76.19	75.46	76.09	2728587
2017-03-14	75.93	76.72	75.82	76.33	2088974
2017-03-15	76.60	78.21	76.44	77.85	2779689
2017-03-16	78.04	78.04	76.48	76.80	2652318
2017-03-17	77.09	77.48	76.62	77.12	3797826
2017-03-20	77.57	77.76	76.51	76.83	2149325
2017-03-21	76.83	78.61	76.83	78.21	3246719
2017-03-22	78.53	79.36	78.37	78.65	3122745
2017-03-23	78.54	78.90	78.00	78.26	2618107
2017-03-24	78.29	78.62	78.06	78.26	2367274
2017-03-27	78.63	78.73	77.56	77.92	2548696
2017-03-28	77.98	78.18	77.60	78.06	2869038
2017-03-29	77.84	77.93	77.44	77.67	1791508
2017-03-30	77.48	77.49	76.99	77.41	1520551
2017-03-31	77.53	77.97	77.40	77.57	2050534
2017-04-03	77.14	77.77	76.25	77.74	1991472
2017-04-04	77.77	78.01	77.30	77.62	1985714
2017-04-05	77.73	78.08	77.38	77.96	1839956
2017-04-06	78.00	78.36	77.75	78.21	2781742
2017-04-07	78.36	78.46	77.54	77.59	2160496
2017-04-10	77.64	77.98	77.16	77.91	1809531
2017-04-11	77.63	77.92	77.32	77.48	1814223
2017-04-12	77.38	77.98	77.01	77.93	2246694
2017-04-13	78.00	78.00	77.19	77.53	2637247
2017-04-17	77.66	78.05	77.56	77.94	2751544
2017-04-18	77.90	78.23	77.63	77.99	2540680
2017-04-19	77.84	77.96	77.03	77.34	1883916
2017-04-20	77.24	77.41	76.64	77.36	2603619
2017-04-21	77.47	78.12	77.43	77.54	3471946
2017-04-24	77.64	78.23	77.06	78.07	2543271
2017-04-25	77.67	77.90	77.35	77.70	1787686
2017-04-26	77.62	78.01	77.45	77.49	1505814
2017-04-27	77.51	77.94	77.43	77.69	1593258
2017-04-28	77.66	77.84	77.30	77.43	2001585
2017-05-01	77.45	77.55	76.90	76.94	1641609
2017-05-02	77.10	77.33	76.93	77.22	1251822
2017-05-03	77.07	77.23	76.44	76.57	2252026
2017-05-04	76.65	77.39	76.39	77.30	2445404
2017-05-05	77.53	78.53	77.53	78.23	2291156
2017-05-08	78.25	78.60	77.80	78.53	2064885
2017-05-09	78.32	78.47	77.32	77.48	1553985
2017-05-10	77.53	77.90	77.29	77.73	1921372
2017-05-11	77.58	77.71	77.07	77.61	1423319
2017-05-12	77.79	78.28	77.59	77.93	1469713
2017-05-15	77.80	78.16	77.55	77.97	1826920
2017-05-16	78.02	78.16	77.15	77.21	2254824
2017-05-17	77.28	77.93	76.95	77.48	2542351
2017-05-18	77.62	78.59	77.19	78.32	3371572
2017-05-19	78.48	78.60	77.58	78.59	2718628
2017-05-22	78.15	79.83	78.15	79.70	2354163
2017-05-23	79.69	80.36	79.56	79.71	2119273
2017-05-24	79.82	80.34	79.70	80.29	1536764
2017-05-25	80.19	81.07	80.09	80.97	1875551
2017-05-26	80.85	81.19	80.76	81.03	2080678
2017-05-30	80.94	81.30	80.69	80.27	1877878
2017-05-31	80.27	81.13	80.27	80.77	2416784
2017-06-01	80.77	81.41	80.33	81.41	2271498
2017-06-02	81.49	81.65	81.01	81.20	2530086
2017-06-05	81.21	81.21	80.56	80.68	2377391
2017-06-06	80.81	80.88	80.19	80.30	2304997
2017-06-07	80.50	80.60	80.24	80.46	3376054
2017-06-08	80.37	80.43	79.05	79.67	2955264
2017-06-09	79.47	79.58	78.72	79.28	3854612
2017-06-12	79.44	79.73	78.89	79.46	1990456
2017-06-13	79.31	79.47	78.92	79.37	2483750
2017-06-14	80.00	80.43	79.65	79.99	3192338
2017-06-15	79.77	80.23	79.61	80.18	2610748
2017-06-16	80.28	81.00	80.25	80.71	4581795
2017-06-19	80.71	80.71	80.09	80.37	2931578
2017-06-20	80.51	80.55	80.09	80.20	2382033
2017-06-21	80.20	80.21	78.73	79.16	2542357
2017-06-22	78.91	79.33	78.75	78.93	2518322
2017-06-23	78.92	79.16	78.10	78.39	3807137
2017-06-26	78.49	79.46	78.18	78.65	4213749
2017-06-27	78.43	78.59	77.77	77.90	3296767
2017-06-28	78.14	78.15	76.97	77.05	3124960
2017-06-29	76.64	77.43	76.17	77.06	3798202
2017-06-30	77.13	77.61	76.62	76.63	2944860
2017-07-03	76.94	77.17	76.03	76.10	1375176
2017-07-05	76.14	76.25	75.72	75.80	3349613
2017-07-06	75.71	75.96	75.43	75.72	2033463
2017-07-07	75.80	76.03	75.57	75.79	1686968
2017-07-10	75.85	75.98	75.50	75.60	3585437
2017-07-11	75.60	76.07	75.40	76.03	2651016
2017-07-12	76.74	77.00	76.50	76.58	2345690
2017-07-13	76.47	76.51	76.07	76.11	1561623
2017-07-14	76.59	76.90	76.50	76.55	1729868
2017-07-17	76.55	76.69	76.35	76.62	1314678
2017-07-18	76.75	77.08	76.50	76.86	1568737
2017-07-19	76.92	77.02	76.74	76.98	1407287
2017-07-20	77.25	77.25	76.67	76.95	2211898
2017-07-21	76.86	77.57	76.75	77.57	2312165
2017-07-24	77.56	77.56	76.63	76.77	1827785
2017-07-25	76.85	77.03	76.40	76.79	1783060
2017-07-26	76.70	77.10	76.60	77.05	1395443
2017-07-27	76.86	77.23	76.78	77.12	1553339
2017-07-28	77.13	77.31	76.77	76.99	1232829
2017-07-31	77.00	77.34	76.72	77.18	1943614
2017-08-01	77.27	77.50	77.06	77.30	1967733
2017-08-02	77.15	77.87	76.56	77.86	1674570
2017-08-03	77.69	78.47	77.62	78.40	2584298
2017-08-04	78.08	78.33	77.41	78.08	2025932
2017-08-07	78.01	78.22	77.78	77.92	1629407
2017-08-08	77.75	78.02	77.61	77.96	1266812
2017-08-09	78.32	78.32	77.70	77.84	1596517
2017-08-10	77.74	78.02	77.47	77.82	1581516
2017-08-11	77.95	77.95	77.05	77.39	1462487
2017-08-14	77.49	77.86	77.42	77.68	1534078
2017-08-15	77.44	78.06	77.40	77.90	3282768
2017-08-16	77.92	78.34	77.76	78.24	3045709
2017-08-17	78.12	78.65	78.02	78.12	1740640
2017-08-18	78.01	78.87	77.87	78.69	2303023
2017-08-21	78.81	78.91	78.44	78.74	1325316
2017-08-22	78.74	78.98	78.53	78.97	1420886
2017-08-23	78.96	79.27	78.55	79.22	1588755
2017-08-24	79.22	79.63	79.06	79.45	2055978
2017-08-25	79.68	80.50	79.46	80.08	2475918
2017-08-28	80.22	80.34	79.81	80.14	1700881
2017-08-29	80.20	80.67	80.17	79.49	2065061
2017-08-30	79.45	79.58	78.73	78.82	1726965
2017-08-31	78.89	79.12	78.63	78.77	2010335
2017-09-01	78.90	79.06	78.20	78.33	1547484
2017-09-05	78.50	78.55	77.97	78.19	2603522
2017-09-06	78.39	78.47	77.87	77.99	2120347
2017-09-07	77.99	78.57	77.72	78.25	3107848
2017-09-08	78.45	79.36	78.26	79.24	2208465
2017-09-11	79.20	79.95	78.62	79.92	2393082
2017-09-12	79.79	79.82	77.87	78.18	2747042
2017-09-13	78.15	78.56	78.01	78.07	2061391
2017-09-14	78.00	79.26	77.85	79.17	3020803
2017-09-15	79.37	79.74	79.18	79.50	6853073
2017-09-18	79.50	79.63	77.82	78.55	2470887
2017-09-19	78.69	78.74	78.06	78.33	2463727
2017-09-20	78.47	78.72	77.31	77.62	2095390
2017-09-21	77.72	77.93	77.29	77.30	1256314
2017-09-22	77.54	77.60	76.91	77.04	1838987
2017-09-25	77.30	78.04	77.15	78.02	2325741
2017-09-26	77.93	78.49	77.75	78.21	2131174
2017-09-27	77.78	77.97	76.51	76.78	3640619
2017-09-28	76.60	77.18	76.23	77.03	1933322
2017-09-29	76.84	77.10	76.57	76.93	2434502
2017-10-02	77.20	77.26	76.61	76.74	2131358
2017-10-03	76.72	76.72	75.83	75.95	2254632
2017-10-04	76.03	76.91	75.75	76.87	2276012
2017-10-05	76.84	77.02	76.48	76.81	1913079
2017-10-06	76.60	76.89	76.23	76.81	1497313
2017-10-09	77.17	77.17	76.56	76.64	20866239
2017-10-10	76.87	77.76	76.59	77.74	2005131
2017-10-11	77.50	78.47	77.50	78.01	2255917
2017-10-12	77.91	78.71	77.76	78.63	1841786
2017-10-13	78.84	79.25	78.44	78.62	1725324
2017-10-16	79.15	79.30	78.34	79.03	2365484
2017-10-17	79.03	79.20	78.24	78.96	1955483
2017-10-18	78.82	78.97	78.39	78.88	2065390
2017-10-19	78.98	80.01	78.97	79.95	2609143
2017-10-20	79.87	80.23	79.37	80.00	2198168
2017-10-23	79.99	80.51	79.73	80.38	2016208
2017-10-24	80.43	80.44	79.80	80.35	1858508
2017-10-25	80.08	80.08	78.72	79.68	2416084
2017-10-26	79.99	80.94	79.61	80.41	3390460
2017-10-27	80.18	80.74	79.81	80.51	2161384
2017-10-30	81.00	82.05	80.35	81.48	2577891
2017-10-31	81.55	82.13	81.05	81.14	2827692
2017-11-01	81.41	81.41	80.43	80.49	2118313
2017-11-02	80.67	80.91	80.01	80.84	2239392
2017-11-03	80.68	81.30	80.47	80.67	2183158
2017-11-06	80.67	80.78	80.13	80.56	1701022
2017-11-07	80.74	81.62	80.35	81.39	1698149
2017-11-08	81.39	81.61	80.33	80.88	1973968
2017-11-09	80.72	81.36	80.47	81.24	1430747
2017-11-10	80.80	81.08	80.63	80.81	1736032
2017-11-13	81.00	81.89	80.93	81.85	1631267
2017-11-14	81.67	83.04	81.55	82.84	2454270
2017-11-15	83.09	83.64	82.03	82.23	1828010
2017-11-16	82.14	82.28	81.70	81.96	1288365
2017-11-17	81.66	82.00	81.25	81.32	1705386
2017-11-20	81.40	81.52	81.10	81.15	1486425
2017-11-21	81.19	81.54	81.01	81.37	2314953
2017-11-22	81.94	82.20	81.55	82.16	1744884
2017-11-24	82.43	82.72	82.09	82.21	797443
2017-11-27	82.30	83.13	82.11	82.96	2305414
2017-11-28	83.07	83.95	83.06	83.94	2255559
2017-11-29	83.62	84.34	83.31	83.23	2603422
2017-11-30	83.39	84.30	83.15	84.13	3120878
2017-12-01	84.38	84.47	83.24	83.57	2566054
2017-12-04	83.48	83.98	83.16	83.55	2036035
2017-12-05	83.65	83.71	82.47	83.12	1986270
2017-12-06	83.33	83.70	82.98	83.53	1709827
2017-12-07	83.64	83.76	82.92	83.68	1979556
2017-12-08	83.47	83.88	83.20	83.88	1477749
2017-12-11	83.69	84.21	83.27	84.14	1988921
2017-12-12	84.19	84.84	83.39	83.43	2409715
2017-12-13	83.74	84.73	83.43	84.11	2460927
2017-12-14	84.34	84.73	83.73	84.38	2202729
2017-12-15	84.53	85.26	83.90	84.91	5872652
2017-12-18	85.11	85.30	82.70	82.75	3343865
2017-12-19	82.96	83.22	81.27	81.34	2445621
2017-12-20	81.68	81.69	80.57	80.59	2241413
2017-12-21	80.50	81.25	80.11	80.65	2516347
2017-12-22	80.80	81.01	80.44	80.44	1755310
2017-12-26	80.65	81.15	80.26	80.33	1581565
2017-12-27	80.40	80.84	80.30	80.66	1742834
2017-12-28	80.92	81.11	80.65	81.07	1338337
2017-12-29	81.26	81.61	80.89	81.06	3347351
2018-01-02	81.20	81.67	80.01	80.28	2163551
2018-01-03	77.00	78.45	76.25	77.19	14587369
2018-01-04	77.30	78.14	76.44	76.83	7146619
2018-01-05	77.40	77.70	76.43	76.84	5758343
2018-01-08	77.11	78.56	76.76	78.02	5569953
2018-01-09	78.05	78.15	77.09	77.21	3484794
2018-01-10	76.98	77.05	75.75	76.21	3978201
2018-01-11	76.59	76.90	75.95	76.21	3545893
2018-01-12	76.16	76.44	75.63	75.94	4350884
2018-01-16	76.11	76.34	75.00	75.27	9056822
2018-01-17	75.50	75.75	75.01	75.50	4976827
2018-01-18	75.52	75.61	74.32	74.89	6801100
2018-01-19	75.04	75.16	74.43	74.99	6529907
2018-01-22	75.01	75.58	74.77	74.89	4393994
2018-01-23	75.00	76.03	74.92	75.71	5204203
2018-01-24	75.67	76.00	75.31	75.56	5278069
2018-01-25	75.60	76.78	75.55	76.69	3915507
2018-01-26	76.54	76.76	75.11	75.50	5245224
2018-01-29	75.61	75.97	74.62	75.09	4829519
2018-01-30	74.72	75.92	74.70	75.32	4798292
2018-01-31	75.63	76.60	75.14	76.44	7018436
2018-02-01	76.46	76.59	75.19	75.90	4069538
2018-02-02	75.59	76.72	75.24	75.68	3528869
2018-02-05	75.65	76.65	74.60	74.69	4693394
2018-02-06	74.20	74.44	72.80	74.11	6910208
2018-02-07	73.98	74.85	73.40	73.76	4913873
2018-02-08	73.40	74.45	73.09	73.31	4101274
2018-02-09	73.42	75.05	73.05	74.38	4629068
2018-02-12	74.40	75.59	73.61	75.26	4418624
2018-02-13	75.01	75.50	74.17	75.07	3395217
2018-02-14	74.73	74.92	74.04	74.34	2885764
2018-02-15	74.48	75.42	74.19	75.42	3122416
2018-02-16	75.31	76.00	75.01	75.80	3529530
2018-02-20	75.51	75.81	74.39	74.75	4264770
2018-02-21	74.67	75.29	73.51	73.54	3822584
2018-02-22	73.80	74.34	73.36	73.58	2449094
2018-02-23	73.65	75.58	73.51	75.52	2055756
2018-02-26	75.65	76.16	75.40	75.99	2970617
2018-02-27	75.94	76.24	74.25	74.26	4134640
2018-02-28	74.60	75.27	74.03	73.24	4717798
2018-03-01	73.27	74.02	72.08	72.35	4832575
2018-03-02	72.37	73.15	71.91	72.50	3535832
2018-03-05	72.62	73.90	72.22	73.70	3391861
2018-03-06	73.58	73.71	72.74	72.92	2554008
2018-03-07	72.73	73.12	72.32	72.89	2368282
2018-03-08	72.50	73.05	72.38	72.83	4543922
2018-03-09	72.90	73.02	72.42	72.87	4149889
2018-03-12	72.88	73.31	72.74	72.97	4782851
2018-03-13	73.20	73.27	72.78	73.00	4093231
2018-03-14	73.15	73.64	72.77	73.52	3367479
2018-03-15	73.58	74.35	70.91	71.24	8084653
2018-03-16	70.76	70.96	69.94	70.61	12427566
2018-03-19	70.13	70.46	68.65	69.15	8224365
2018-03-20	68.84	69.36	68.22	68.45	5464837
2018-03-21	68.45	68.90	67.61	67.64	6006109
2018-03-22	67.57	68.67	67.32	67.87	6912477
2018-03-23	67.83	69.01	67.17	67.30	4956618
2018-03-26	67.52	68.19	67.39	68.10	3149410
2018-03-27	68.13	70.05	67.94	69.22	4286439
2018-03-28	67.00	68.43	66.99	67.79	12337312
2018-03-29	67.99	68.12	67.17	67.43	9174524
2018-04-02	67.63	68.06	66.68	67.09	6679597
2018-04-03	67.18	67.62	66.90	67.33	6092706
2018-04-04	67.23	67.54	66.45	66.95	4291306
2018-04-05	66.95	67.69	66.37	67.34	4751179
2018-04-06	67.32	67.55	66.10	66.22	5215835
2018-04-09	66.20	67.06	66.05	66.37	4602087
2018-04-10	66.38	66.52	65.35	65.50	5800351
2018-04-11	65.40	65.62	64.76	64.88	4882770
2018-04-12	65.05	65.13	63.91	64.07	4657884
2018-04-13	64.07	64.50	63.88	63.94	5483353
2018-04-16	64.08	64.90	63.92	64.73	5019318
2018-04-17	64.93	66.11	64.70	65.69	4728301
2018-04-18	65.88	66.79	65.83	66.07	4606213
2018-04-19	65.78	66.81	65.62	66.06	5002421
2018-04-20	66.18	66.18	65.10	65.33	4399333
2018-04-23	65.25	65.51	64.75	64.89	3636299
2018-04-24	64.99	65.12	64.21	64.78	4819264
2018-04-25	64.65	65.13	64.30	64.80	3424449
2018-04-26	64.76	65.19	64.14	65.00	4622521
2018-04-27	65.03	66.65	64.99	66.35	5518915
2018-04-30	66.53	66.80	66.33	66.56	3664318
2018-05-01	66.56	66.69	66.08	66.27	3849786
2018-05-02	66.36	66.60	65.89	66.19	2596957
2018-05-03	66.10	66.10	65.00	65.53	2957532
2018-05-04	65.78	66.43	65.47	65.57	2396535
2018-05-07	65.59	65.87	64.99	65.08	2707658
2018-05-08	65.01	65.01	63.00	63.14	3440579
2018-05-09	63.30	63.34	62.31	62.67	3636564
2018-05-10	62.97	64.14	62.89	64.06	3682594
2018-05-11	64.07	64.79	64.01	64.70	2935724
2018-05-14	64.81	64.89	63.96	64.23	4293984
2018-05-15	64.11	64.56	63.80	64.52	4600722
2018-05-16	64.37	64.58	63.35	63.77	4408041
2018-05-17	63.89	63.97	63.48	63.68	2781078
2018-05-18	63.83	63.97	62.91	63.29	4195262
2018-05-21	63.40	63.84	63.23	63.72	3565954
2018-05-22	63.72	64.40	63.57	63.82	3357404
2018-05-23	63.83	64.23	63.63	63.91	5109377
2018-05-24	63.90	64.11	63.63	64.00	4347095
2018-05-25	64.16	64.49	64.06	64.17	2991158
2018-05-29	64.10	64.66	63.86	64.34	4846385
2018-05-30	64.49	64.69	63.94	63.69	4618191
2018-05-31	63.41	64.43	63.16	64.19	4432710
2018-06-01	64.12	64.36	63.06	63.36	3405195
2018-06-04	63.50	63.86	62.57	62.64	2799399
2018-06-05	62.60	62.96	62.38	62.77	3495925
2018-06-06	62.85	62.87	61.53	61.75	4396541
2018-06-07	61.79	63.19	61.76	62.39	4229837
2018-06-08	62.51	62.84	62.33	62.60	3168457
2018-06-11	62.80	63.47	62.67	63.21	5354752
2018-06-12	63.13	65.05	63.05	64.89	7543113
2018-06-13	64.81	65.15	64.07	64.31	5017348
2018-06-14	64.44	65.67	64.20	65.52	5608506
2018-06-15	65.41	66.37	65.01	66.31	9724660
2018-06-18	66.49	66.53	65.89	66.00	5133334
2018-06-19	66.04	66.98	66.00	66.94	6769127
2018-06-20	67.00	67.10	66.22	66.43	5238577
2018-06-21	66.42	67.01	66.33	66.60	3989943
2018-06-22	66.79	67.07	66.57	66.94	3525081
2018-06-25	67.08	67.98	67.06	67.88	3538730
2018-06-26	67.70	68.04	67.31	67.54	3700551
2018-06-27	67.44	68.22	67.23	68.03	2873659
2018-06-28	68.16	68.75	68.00	68.47	3679547
2018-06-29	68.39	68.51	67.73	68.18	3106678
2018-07-02	68.23	68.61	67.55	68.45	2628710
2018-07-03	68.40	69.48	68.19	69.31	2246600
2018-07-05	69.49	69.75	68.99	69.74	3496825
2018-07-06	69.72	70.09	69.58	70.02	2583794
2018-07-09	70.03	70.10	67.85	68.08	3252297
2018-07-10	67.89	69.35	67.30	69.08	3590207
2018-07-11	69.11	69.72	69.03	69.56	3602999
2018-07-12	69.71	70.17	69.54	70.06	4705035
2018-07-13	70.18	70.66	69.56	69.99	2574809
2018-07-16	69.99	70.05	69.50	69.88	2744852
2018-07-17	70.00	70.56	69.76	70.38	3020124
2018-07-18	70.15	70.35	69.59	69.95	1979132
2018-07-19	71.94	72.40	71.51	72.00	6345167
2018-07-20	71.71	72.09	71.10	71.27	4128996
2018-07-23	71.40	71.50	70.52	70.99	2911353
2018-07-24	70.58	71.11	69.88	70.91	3273529
2018-07-25	70.93	71.50	70.48	71.03	2269723
2018-07-26	71.46	71.59	70.98	71.50	3292921
2018-07-27	71.55	71.72	70.84	71.26	2588009
2018-07-30	71.18	71.43	70.62	71.19	2908378
2018-07-31	71.36	71.76	70.77	71.71	4510836
2018-08-01	70.96	71.20	69.69	70.32	4736159
2018-08-02	70.22	71.21	70.08	71.14	2893850
2018-08-03	71.11	72.38	70.87	72.12	2555099
2018-08-06	72.06	72.49	71.50	71.75	2425724
2018-08-07	71.48	71.48	70.56	71.07	2988079
2018-08-08	71.01	71.17	70.38	70.72	2773956
2018-08-09	70.72	71.13	70.47	71.03	1484258
2018-08-10	71.37	71.77	70.59	70.69	2573927
2018-08-13	70.60	70.60	69.73	69.82	5385513
2018-08-14	69.89	69.98	69.50	69.66	4524627
2018-08-15	69.85	70.88	69.80	70.25	4536295
2018-08-16	70.26	71.19	69.94	71.13	2838360
2018-08-17	71.27	72.04	71.19	71.75	2850684
2018-08-20	71.92	72.10	71.58	71.78	2071913
2018-08-21	71.80	71.99	71.36	71.62	1956963
2018-08-22	71.61	71.65	70.98	71.29	2088632
2018-08-23	71.14	71.45	70.91	71.07	1602870
2018-08-24	71.27	71.67	70.93	71.64	1423266
2018-08-27	71.68	71.74	70.85	71.25	1517475
2018-08-28	71.25	71.29	70.73	70.85	1820889
2018-08-29	71.12	71.28	70.72	71.16	2694152
2018-08-30	71.25	71.64	70.71	70.98	2994611
2018-08-31	70.85	71.45	70.43	70.77	2687854
2018-09-04	70.77	71.35	70.75	71.23	1995584
2018-09-05	71.22	72.52	71.17	71.62	3156117
2018-09-06	71.34	72.55	71.21	72.25	2972826
2018-09-07	71.72	71.94	71.03	71.46	2142469
2018-09-10	71.75	72.37	71.68	72.28	2017937
2018-09-11	72.24	72.52	71.59	71.60	3059679
2018-09-12	71.54	72.25	71.37	71.57	2033096
2018-09-13	71.65	72.26	71.36	72.18	2694815
2018-09-14	71.96	72.12	71.18	71.86	2280823
2018-09-17	71.81	72.16	71.38	71.99	2393851
2018-09-18	72.12	72.29	71.54	71.92	2379178
2018-09-19	72.45	72.45	70.38	70.62	2964113
2018-09-20	70.45	70.47	69.23	70.32	5144234
2018-09-21	70.45	71.07	70.05	70.85	5587162
2018-09-24	70.71	70.96	70.03	70.08	3196668
2018-09-25	70.20	70.31	69.43	69.55	3672075
2018-09-26	69.76	70.01	68.72	68.82	2960469
2018-09-27	68.84	69.49	68.56	69.14	4478401
2018-09-28	69.19	70.29	69.14	70.28	3095756
2018-10-01	70.12	70.40	69.80	70.10	1725118
2018-10-02	70.35	70.99	70.23	70.88	1905127
2018-10-03	70.85	71.14	69.69	70.29	3053934
2018-10-04	70.17	70.91	69.59	70.69	2421289
2018-10-05	70.71	72.15	70.59	71.85	3557715
2018-10-08	72.05	73.70	71.92	72.99	3755266
2018-10-09	73.42	73.88	73.01	73.36	3694251
2018-10-10	73.42	74.05	72.96	73.21	3663003
2018-10-11	73.49	73.50	71.59	71.78	3424166
2018-10-12	71.65	72.00	70.79	71.37	3111714
2018-10-15	71.31	71.90	71.02	71.61	3378184
2018-10-16	71.52	72.63	71.50	72.30	2163460
2018-10-17	72.14	72.56	71.69	72.30	2153375
2018-10-18	72.32	72.79	71.96	72.23	2239078
2018-10-19	72.17	73.99	72.17	73.50	4303897
2018-10-22	73.78	73.90	72.87	73.27	3175531
2018-10-23	73.46	73.99	72.79	72.91	3225548
2018-10-24	73.21	74.65	72.88	74.19	3834519
2018-10-25	74.06	74.11	72.49	72.73	2758186
2018-10-26	73.09	73.58	71.01	71.67	3841189
2018-10-29	71.85	72.79	71.68	72.20	3442991
2018-10-30	72.52	72.94	71.72	72.84	3824358
2018-10-31	72.39	72.61	71.31	71.42	3774819
2018-11-01	71.81	72.44	69.98	70.33	5079471
2018-11-02	70.40	70.65	68.70	69.89	4719156
2018-11-05	70.00	70.73	69.70	70.23	3363157
2018-11-06	70.35	70.79	70.01	70.67	2464311
2018-11-07	70.89	71.26	70.43	71.18	2829946
2018-11-08	71.28	71.62	70.32	71.22	2045626
2018-11-09	71.26	72.44	71.11	72.25	2682948
2018-11-12	72.34	74.27	72.34	73.43	4032031
2018-11-13	73.42	74.17	72.95	74.02	2821920
2018-11-14	73.72	74.65	73.26	73.65	4401139
2018-11-15	73.19	73.59	72.43	73.45	4769731
2018-11-16	74.11	74.33	73.25	73.61	3683335
2018-11-19	73.51	74.44	73.35	74.42	3159540
2018-11-20	74.72	75.24	73.91	74.66	4930505
2018-11-21	74.50	74.52	73.23	73.35	2795342
2018-11-23	73.36	73.46	72.77	73.10	1316494
2018-11-26	73.06	74.03	73.01	73.99	3142960
2018-11-27	73.83	74.31	73.41	74.11	4646736
2018-11-28	73.90	74.08	72.81	73.32	3555659
2018-11-29	73.95	74.00	73.13	73.75	3841195
2018-11-30	73.79	74.53	73.57	74.50	5397633
2018-12-03	74.12	75.21	73.64	75.13	4425387
2018-12-04	75.37	76.45	75.03	74.49	5453003
2018-12-06	74.75	74.90	73.36	74.78	5493612
2018-12-07	74.97	76.36	74.48	75.61	5232884
2018-12-10	75.75	76.34	73.85	76.27	5784422
2018-12-11	76.19	76.62	75.96	76.25	3991716
2018-12-12	76.39	76.67	75.19	75.26	5076252
2018-12-13	75.43	76.43	75.43	76.05	4938502
2018-12-14	76.14	77.19	75.55	76.92	9081638
2018-12-17	76.99	77.14	73.65	74.00	8619691
2018-12-18	74.60	75.36	73.44	73.59	5676074
2018-12-19	74.24	74.54	73.50	74.11	7216060
2018-12-20	74.46	75.66	73.77	74.82	8028082
2018-12-21	75.55	76.90	74.54	74.89	9307281
2018-12-24	74.90	75.48	70.81	71.12	3515239
2018-12-26	71.30	72.30	70.16	72.30	4576075
2018-12-27	72.30	73.25	71.38	73.25	9444028
2018-12-28	73.40	74.03	72.94	73.26	4643547
2018-12-31	73.32	73.60	71.09	71.46	11808067
2019-01-02	71.40	71.48	70.23	71.18	6377975
2019-01-03	71.14	71.57	70.28	70.84	6264696
2019-01-04	70.67	72.44	70.64	72.21	4567255
2019-01-07	71.89	72.39	71.05	71.51	5009186
2019-01-08	71.51	72.39	71.18	72.34	5453768
2019-01-09	72.26	72.75	71.71	72.22	3986267
2019-01-10	72.34	72.90	70.66	71.90	7266481
2019-01-11	71.18	71.45	69.42	69.85	5615608
2019-01-14	69.36	69.37	67.72	67.97	7249590
2019-01-15	67.52	68.95	67.41	68.88	5780944
2019-01-16	68.69	69.03	68.12	68.97	5574973
2019-01-17	68.76	69.25	68.54	68.94	4184327
2019-01-18	69.14	69.20	68.30	68.77	4149653
2019-01-22	68.69	68.98	68.03	68.59	5481920
2019-01-23	68.60	69.48	68.58	69.43	5005556
2019-01-24	69.57	69.71	68.49	69.13	4967303
2019-01-25	68.82	69.53	68.82	69.16	5621725
2019-01-28	68.98	69.23	68.28	68.37	7980591
2019-01-29	68.80	68.95	68.29	68.69	6100469
2019-01-30	68.50	69.71	68.50	69.44	5565964
2019-01-31	69.44	70.60	69.04	70.24	8457046
2019-02-01	70.42	71.36	70.02	70.97	5090154
2019-02-04	70.86	71.71	70.51	71.45	6226521
2019-02-05	71.31	72.00	71.04	71.93	4041211
2019-02-06	71.78	71.97	71.27	71.79	2893830
2019-02-07	71.81	72.67	71.39	72.67	3397663
2019-02-08	72.61	73.07	72.35	73.05	4160889
2019-02-11	72.87	73.36	72.50	72.81	3481002
2019-02-12	72.95	73.59	72.40	73.20	3938821
2019-02-13	72.99	73.41	72.70	73.25	7234074
2019-02-14	73.26	73.69	72.81	72.90	3642081
2019-02-15	73.24	73.57	73.01	73.26	4662432
2019-02-19	73.27	73.68	73.01	73.54	6080955
2019-02-20	73.50	73.78	73.23	73.54	5685748
2019-02-21	73.35	74.44	73.31	74.34	3966551
2019-02-22	74.54	75.05	74.07	75.05	3219113
2019-02-25	75.11	75.24	74.34	75.12	3751080
2019-02-26	75.00	75.11	73.32	73.89	4357327
2019-02-27	73.74	74.40	73.71	73.41	3596881
2019-02-28	73.53	74.32	73.30	74.09	6208758
2019-03-01	74.13	74.88	73.77	74.79	3917882
2019-03-04	74.92	75.27	74.13	75.27	4604186
2019-03-05	75.27	75.96	75.12	75.45	6087363
2019-03-06	75.56	76.10	75.25	75.83	4962976
2019-03-07	76.11	76.47	75.85	76.12	4242879
2019-03-08	76.23	76.35	75.14	75.73	3754533
2019-03-11	75.62	76.49	75.62	76.32	3727034
2019-03-12	76.50	76.67	76.04	76.33	4095186
2019-03-13	76.35	76.53	76.14	76.30	4801409
2019-03-14	76.60	76.74	76.07	76.64	5120645
2019-03-15	76.44	77.22	76.24	77.04	13411048
2019-03-18	77.10	77.16	76.27	76.61	3797612
2019-03-19	76.67	76.73	75.00	75.19	5730525
2019-03-20	75.45	75.45	74.77	74.94	4656004
2019-03-21	75.11	75.49	74.91	75.11	4049422
2019-03-22	75.19	75.89	75.05	75.52	5324247
2019-03-25	75.72	76.04	75.20	75.94	3770607
2019-03-26	76.05	76.93	75.79	76.88	2658279
2019-03-27	76.72	76.92	76.30	76.84	4460694
2019-03-28	76.81	77.05	75.59	75.67	4236348
2019-03-29	75.51	76.77	75.22	76.66	5008390
2019-04-01	76.57	76.84	75.77	76.69	3488837
2019-04-02	76.80	77.00	76.03	76.97	3934742
2019-04-03	76.85	77.27	76.24	76.96	3358708
2019-04-04	77.10	77.12	76.29	76.90	2701580
2019-04-05	76.91	77.50	76.44	77.47	4478348
2019-04-08	77.27	77.30	76.40	76.67	3525699
2019-04-09	76.60	76.83	76.01	76.39	3272281
2019-04-10	76.50	76.88	75.54	75.83	4466185
2019-04-11	75.88	76.31	75.69	76.30	2169896
2019-04-12	76.15	76.50	75.62	76.44	2062985
2019-04-15	76.55	76.92	76.18	76.67	3362633
2019-04-16	76.48	76.99	75.03	75.12	3079298
2019-04-17	75.22	75.70	74.67	75.27	3022972
2019-04-18	75.27	75.67	74.89	74.92	3307676
2019-04-22	74.82	75.06	74.41	74.70	2351369
2019-04-23	74.75	75.59	74.60	75.45	2922922
2019-04-24	75.54	76.38	75.38	76.29	2836496
2019-04-25	75.95	76.83	75.75	76.55	2215821
2019-04-26	76.81	77.30	76.66	76.79	1702397
2019-04-29	76.51	76.61	75.79	76.17	2598745
2019-04-30	76.29	77.91	76.20	77.87	3359873
2019-05-01	77.50	77.85	76.92	77.14	2878320
2019-05-02	77.28	77.39	76.46	76.98	2450306
2019-05-03	75.76	77.03	75.59	76.79	3126369
2019-05-06	76.79	76.79	75.40	75.49	3725936
2019-05-07	75.39	75.48	74.64	75.04	3684486
2019-05-08	75.00	75.20	73.75	73.81	3180462
2019-05-09	73.75	73.99	72.61	73.31	3652309
2019-05-10	73.26	74.59	73.07	74.56	2335960
2019-05-13	74.31	75.77	74.31	75.60	3522265
2019-05-14	75.48	75.62	74.47	74.59	2907595
2019-05-15	74.79	74.92	74.29	74.29	2871006
2019-05-16	74.23	75.40	74.07	75.32	2659520
2019-05-17	74.72	75.79	74.67	75.60	2474342
2019-05-20	75.79	76.40	75.55	76.05	2702592
2019-05-21	76.13	77.08	75.75	76.73	3505223
2019-05-22	76.73	77.55	76.58	77.33	2832434
2019-05-23	77.43	78.14	77.22	78.05	3301953
2019-05-24	78.15	78.31	77.68	77.72	2101777
2019-05-28	77.91	77.91	76.22	76.25	5757317
2019-05-29	76.52	76.65	75.12	75.22	3159009
2019-05-30	75.17	75.60	74.04	74.31	3663672
2019-05-31	74.46	75.30	74.21	75.18	3256426
2019-06-03	75.32	76.07	74.91	75.96	2833821
2019-06-04	75.88	76.16	74.48	75.97	2951458
2019-06-05	76.23	78.11	75.80	76.69	3738439
2019-06-06	76.61	76.79	76.03	76.35	5094244
2019-06-07	76.94	77.64	75.78	75.79	5142895
2019-06-10	75.67	75.75	75.05	75.42	3520126
2019-06-11	75.34	75.40	73.54	73.91	9241979
2019-06-12	74.20	75.35	74.15	75.08	11598122
2019-06-13	75.39	76.08	75.19	76.07	7525167
2019-06-14	76.15	76.84	75.88	76.66	3964305
2019-06-17	76.85	77.33	75.64	76.42	3638786
2019-06-18	76.92	76.92	75.76	76.43	3410053
2019-06-19	76.20	77.48	76.16	77.17	4075180
2019-06-20	77.50	78.08	76.76	77.41	3340524
2019-06-21	77.66	78.44	76.71	78.35	8070465
2019-06-24	78.45	79.47	78.14	79.22	5455875
2019-06-25	79.16	79.36	78.51	78.70	3563258
2019-06-26	78.54	78.61	76.43	76.46	4253517
2019-06-27	76.52	76.88	76.20	76.72	3452743
2019-06-28	76.73	77.54	76.66	77.32	6014367
2019-07-01	77.18	77.55	76.32	77.05	4657729
2019-07-02	77.38	77.86	77.10	77.38	3407546
2019-07-03	77.71	78.72	77.50	78.11	2323485
2019-07-05	77.68	78.08	76.87	77.90	2535286
2019-07-08	78.11	78.51	77.67	78.16	3181667
2019-07-09	78.26	78.27	77.51	78.22	2554543
2019-07-10	78.26	78.56	77.85	78.13	3665344
2019-07-11	78.04	78.27	77.07	77.91	2750219
2019-07-12	78.03	78.09	77.17	77.50	3009724
2019-07-15	77.50	78.22	77.25	78.09	2695726
2019-07-16	77.94	78.16	77.06	77.48	2599174
2019-07-17	77.80	78.14	77.32	77.37	3254695
2019-07-18	77.29	77.48	76.47	77.42	3089504
2019-07-19	77.19	77.62	76.67	76.85	3114986
2019-07-22	76.88	76.93	75.78	76.26	2956664
2019-07-23	76.10	76.20	75.27	75.43	3175604
2019-07-24	75.66	75.72	74.89	75.18	3101903
2019-07-25	75.15	75.43	74.61	74.86	3417229
2019-07-26	74.73	75.35	74.61	75.15	3076516
2019-07-29	75.47	75.53	74.60	75.05	2818522
2019-07-30	74.90	75.57	74.44	75.03	4199616
2019-07-31	74.55	75.52	73.46	74.29	6681317
2019-08-01	74.61	76.56	74.40	75.91	5513765
2019-08-02	76.35	77.10	75.86	76.02	4318924
2019-08-05	76.24	76.36	74.32	74.67	4972435
2019-08-06	74.96	75.54	73.76	75.22	7842183
2019-08-07	75.01	75.12	73.89	74.43	4843253
2019-08-08	74.39	75.52	73.81	75.33	4467925
2019-08-09	75.37	75.75	74.62	74.84	4607129
2019-08-12	74.94	75.10	73.85	74.37	3936991
2019-08-13	74.30	75.47	74.22	75.38	3455633
2019-08-14	75.57	76.48	75.16	75.33	7296288
2019-08-15	75.25	77.35	75.12	77.05	4898986
2019-08-16	77.32	77.46	76.79	76.86	3594317
2019-08-19	76.80	78.09	76.61	77.79	3665715
2019-08-20	77.65	77.74	76.81	76.91	3206743
2019-08-21	77.03	77.37	76.79	76.99	3300327
2019-08-22	77.13	77.21	76.16	76.52	3569277
2019-08-23	76.84	77.25	75.52	75.94	3525330
2019-08-26	76.26	76.86	75.77	76.82	1731686
2019-08-27	77.19	77.53	76.81	77.15	3501027
2019-08-28	77.29	77.35	76.50	76.89	2133920
2019-08-29	77.42	77.80	76.93	77.76	3071659
2019-08-30	77.68	78.00	77.13	77.63	3623619
2019-09-03	77.62	78.86	77.51	78.80	3118457
2019-09-04	79.09	79.29	78.62	78.23	2719100
2019-09-05	77.91	78.10	77.15	77.43	3943077
2019-09-06	77.65	77.84	76.27	76.37	3740250
2019-09-09	76.37	76.89	76.05	76.67	3848839
2019-09-10	76.42	77.08	76.36	77.01	3233320
2019-09-11	77.00	78.43	76.69	78.43	4484259
2019-09-12	78.78	79.08	77.92	78.54	3063936
2019-09-13	78.17	79.00	77.94	78.52	3669196
2019-09-16	78.54	78.73	77.92	78.49	2517611
2019-09-17	78.89	79.43	78.53	79.03	3293935
2019-09-18	79.39	80.51	79.35	80.06	4519660
2019-09-19	80.35	81.04	79.93	80.92	3068241
2019-09-20	81.24	81.24	80.33	80.84	8193621
2019-09-23	80.73	81.17	80.53	80.85	3290637
2019-09-24	80.88	81.43	80.61	80.84	4390375
2019-09-25	80.84	80.89	79.83	80.39	3668833
2019-09-26	80.70	81.05	80.18	80.76	2498248
2019-09-27	80.97	81.02	80.45	80.99	2793899
2019-09-30	81.03	81.39	80.73	81.04	2712561
2019-10-01	80.86	81.26	80.55	81.22	3096380
2019-10-02	80.99	81.18	79.81	79.97	3619445
2019-10-03	80.01	80.04	78.95	79.62	4696307
2019-10-04	79.79	81.76	79.73	81.70	4608574
2019-10-07	81.51	81.62	80.88	81.18	2753092
2019-10-08	81.06	81.23	80.45	80.72	2755648
2019-10-09	80.94	81.64	80.80	81.34	2771370
2019-10-10	81.13	81.84	80.45	81.78	3260552
2019-10-11	81.98	82.59	81.35	81.90	3088959
2019-10-14	82.09	82.19	81.07	81.24	3250084
2019-10-15	81.30	81.55	80.95	81.38	2443157
2019-10-16	81.29	81.89	81.02	81.80	2590352
2019-10-17	81.86	82.68	81.66	82.38	2484994
2019-10-18	82.06	82.44	81.72	82.16	3210344
2019-10-21	82.27	82.47	81.86	82.42	2102500
2019-10-22	82.58	83.23	82.33	82.82	2701192
2019-10-23	82.82	83.19	82.14	82.72	2699135
2019-10-24	82.71	83.13	82.55	82.72	2271719
2019-10-25	82.94	83.00	81.41	81.89	2697790
2019-10-28	81.52	81.97	81.09	81.33	2224863
2019-10-29	81.11	81.83	81.07	81.74	2544605
2019-10-30	81.80	82.28	81.41	81.81	2382468
2019-10-31	82.03	82.59	81.70	82.55	2424085
2019-11-01	83.25	83.73	82.57	83.27	3169614
2019-11-04	83.04	83.46	82.55	83.05	2936863
2019-11-05	82.76	82.87	81.33	81.35	3525839
2019-11-06	81.36	81.44	80.81	80.94	3984195
2019-11-07	80.62	81.00	79.94	80.31	3592416
2019-11-08	80.30	80.97	79.95	80.28	3361090
2019-11-11	80.08	80.23	79.52	79.62	2311580
2019-11-12	79.98	80.08	79.53	79.72	2170073
2019-11-13	80.02	81.03	79.91	80.84	2008915
2019-11-14	80.88	81.81	80.84	81.56	3296964
2019-11-15	81.51	82.16	81.39	82.11	2859958
2019-11-18	82.26	83.16	82.22	82.58	3707917
2019-11-19	82.33	82.68	81.74	82.42	2383271
2019-11-20	82.55	83.06	82.29	82.90	2722583
2019-11-21	82.99	83.16	82.61	83.02	2555430
2019-11-22	83.20	83.35	82.36	83.24	2383909
2019-11-25	83.55	83.93	82.97	83.23	2687720
2019-11-26	83.35	83.85	83.03	83.46	4119716
2019-11-27	83.48	83.70	83.01	83.08	2145836
2019-11-29	83.39	83.65	82.79	83.11	1872551
2019-12-02	82.87	82.95	81.99	82.00	3603431
2019-12-03	82.22	82.58	81.51	81.94	4853672
2019-12-04	81.71	82.49	81.61	81.33	4844878
2019-12-05	81.17	81.34	80.60	81.19	3606652
2019-12-06	80.94	81.49	80.88	81.00	3275693
2019-12-09	80.98	81.12	79.77	79.92	4476915
2019-12-10	79.92	80.43	79.79	80.09	3081491
2019-12-11	80.48	80.99	80.31	80.90	3455213
2019-12-12	80.79	81.18	80.36	80.69	3372023
2019-12-13	80.50	81.21	80.28	80.88	3414450
2019-12-16	81.05	81.64	80.67	81.64	3767073
2019-12-17	81.71	82.23	81.51	81.56	3863455
2019-12-18	81.84	82.15	80.56	81.45	4609788
2019-12-19	81.55	81.97	81.01	81.80	3947487
2019-12-20	82.29	82.39	81.34	82.32	7757287
2019-12-23	82.30	82.40	81.03	81.43	3486025
2019-12-24	81.49	81.49	80.73	81.36	1027704
2019-12-26	81.37	81.47	81.08	81.46	1481297
2019-12-27	81.45	82.02	81.25	82.00	1989301
2019-12-30	81.76	82.08	81.61	82.08	1845344
2019-12-31	82.27	82.86	82.06	82.82	2856581
2020-01-02	82.88	82.94	81.51	81.96	2766731
2020-01-03	81.81	82.55	81.73	81.76	2840761
2020-01-06	81.85	82.65	81.85	82.39	2164927
2020-01-07	82.18	82.48	81.96	82.21	2561058
2020-01-08	82.42	82.48	81.56	81.69	2591089
2020-01-09	81.53	82.06	81.51	81.92	2206473
2020-01-10	82.06	82.63	81.97	82.07	2420204
2020-01-13	82.08	82.41	81.94	82.05	1726664
2020-01-14	81.98	82.19	81.26	81.95	2871958
2020-01-15	82.16	82.99	82.13	82.99	2749416
2020-01-16	83.00	83.74	82.81	83.51	2657680
2020-01-17	83.74	84.09	82.84	84.05	3610853
2020-01-21	84.00	84.30	83.04	84.03	4519983
2020-01-22	84.26	84.42	83.67	83.69	2279415
2020-01-23	83.69	84.14	83.40	84.07	2270945
2020-01-24	84.04	84.34	83.47	84.00	2640830
2020-01-27	83.95	84.20	83.19	83.32	2225981
2020-01-28	83.45	84.62	83.43	84.52	2718831
2020-01-29	84.59	85.46	84.44	85.39	2973062
2020-01-30	85.34	86.69	84.93	86.48	3380539
2020-01-31	86.36	86.61	85.23	85.75	3968293
2020-02-03	85.95	86.14	85.63	85.84	2030830
2020-02-04	85.99	86.05	84.53	84.56	3025798
2020-02-05	84.44	85.22	84.12	84.92	2604617
2020-02-06	85.10	85.69	84.77	85.27	1594294
2020-02-07	85.44	85.63	84.76	84.81	2276698
2020-02-10	84.81	85.00	84.21	84.59	2329792
2020-02-11	85.25	86.22	84.86	85.22	3759894
2020-02-12	85.00	86.18	84.85	85.78	3463901
2020-02-13	85.75	86.91	85.75	86.24	3571435
2020-02-14	86.39	87.61	86.20	87.46	2881297
2020-02-18	87.89	89.01	87.31	88.98	3419502
2020-02-19	88.98	89.20	87.66	87.84	2665841
2020-02-20	87.80	89.32	87.72	89.25	3034908
2020-02-21	89.05	89.75	88.91	89.38	3126384
2020-02-24	89.04	90.89	88.85	89.80	4665593
2020-02-25	89.80	90.14	87.55	87.79	3880015
2020-02-26	88.20	88.80	86.72	85.83	3902616
2020-02-27	85.42	85.72	81.19	81.28	4549151
2020-02-28	79.80	79.80	76.39	78.18	8247003
2020-03-02	78.67	84.32	78.45	84.18	5612620
2020-03-03	83.76	85.94	82.93	83.38	5624529
2020-03-04	84.23	89.06	84.23	89.03	4571572
2020-03-05	87.37	88.79	86.17	87.17	3880909
2020-03-06	84.90	87.09	83.53	86.70	4520419
2020-03-09	82.36	84.42	79.55	81.33	6171302
2020-03-10	83.07	84.12	79.06	83.22	4869633
2020-03-11	81.25	81.45	77.92	78.95	4258896
2020-03-12	74.50	76.99	69.80	71.31	6777572
2020-03-13	76.00	78.36	71.32	78.29	7362661
2020-03-16	71.28	77.00	67.88	68.65	6506660
2020-03-17	70.26	82.70	70.19	80.48	8190756
2020-03-18	75.18	80.65	73.48	80.26	6562658
2020-03-19	79.93	80.02	71.07	71.85	7855607
2020-03-20	72.02	72.04	66.35	67.22	9964204
2020-03-23	67.11	67.11	57.79	59.39	8042738
2020-03-24	62.82	67.41	62.02	65.67	6514358
2020-03-25	64.83	70.81	64.03	67.34	4987634
2020-03-26	67.31	73.50	67.01	72.44	4741785
2020-03-27	70.10	75.92	69.40	73.07	4217144
2020-03-30	74.29	78.02	74.25	76.81	5701378
2020-03-31	75.66	76.22	71.90	72.19	4537216
2020-04-01	69.05	70.82	67.84	69.93	4381388
2020-04-02	68.85	72.58	68.55	71.06	3533062
2020-04-03	70.46	71.44	68.62	69.55	3388674
2020-04-06	71.56	75.11	71.56	74.11	5061167
2020-04-07	75.63	76.24	73.15	73.44	4259285
2020-04-08	74.08	78.90	73.58	78.22	3891862
2020-04-09	78.63	82.64	78.63	81.59	5479184
2020-04-13	80.60	81.16	78.42	79.53	2740782
2020-04-14	81.60	82.17	80.34	82.02	3391027
2020-04-15	80.79	80.98	79.40	79.79	2972722
2020-04-16	80.47	80.88	78.03	78.07	3623684
2020-04-17	79.76	81.95	78.89	81.51	2828649
2020-04-20	80.89	81.31	78.91	79.11	3369167
2020-04-21	77.90	78.32	76.10	76.61	2962131
2020-04-22	78.08	79.50	77.62	78.74	2892727
2020-04-23	78.51	78.82	76.54	76.91	2532086
2020-04-24	77.69	78.32	76.57	77.92	2410915
2020-04-27	78.23	79.08	78.00	78.52	2412317
2020-04-28	79.66	80.78	78.87	79.27	2567691
2020-04-29	80.57	80.57	77.99	78.67	2736990
2020-04-30	78.00	78.16	76.45	77.13	3145100
2020-05-01	76.29	76.62	75.17	75.61	2679738
2020-05-04	75.57	76.17	74.55	75.80	2234398
2020-05-05	76.49	78.98	76.40	77.94	3862632
2020-05-06	77.94	78.74	77.45	77.73	5276376
2020-05-07	78.55	78.96	77.66	78.10	4363662
2020-05-08	78.72	78.90	77.57	78.40	3236758
2020-05-11	77.70	79.69	77.33	79.24	2790965
2020-05-12	79.29	80.12	78.86	78.95	4554570
2020-05-13	78.49	79.14	77.41	79.01	4172846
2020-05-14	78.54	80.38	76.74	79.63	4006259
2020-05-15	79.25	79.48	77.41	78.22	8694629
2020-05-18	79.99	80.45	79.29	79.85	3394369
2020-05-19	79.44	79.94	78.81	78.83	2743313
2020-05-20	79.15	79.91	78.31	78.75	2115235
2020-05-21	78.46	79.14	78.21	78.60	2387169
2020-05-22	78.52	80.52	78.26	80.51	2977655
2020-05-26	81.91	82.74	80.49	80.82	4157631
2020-05-27	82.05	82.66	80.95	81.56	3575535
2020-05-28	82.66	84.39	82.42	83.70	3402551
2020-05-29	82.92	85.12	82.59	85.01	5578241
2020-06-01	84.81	86.66	84.10	85.89	3799895
2020-06-02	86.35	86.35	85.15	86.23	3407575
2020-06-03	86.94	87.34	85.88	85.54	3229328
2020-06-04	85.03	85.37	83.64	84.96	3960717
2020-06-05	85.49	85.93	84.13	84.29	4574006
2020-06-08	83.86	86.69	83.21	86.40	3138613
2020-06-09	85.80	85.99	84.58	85.85	2526506
2020-06-10	85.92	87.29	85.92	87.00	4693999
2020-06-11	85.76	86.19	83.77	84.01	6670735
2020-06-12	85.70	85.87	82.38	83.15	5337220
2020-06-15	82.06	84.56	80.97	84.05	5261080
2020-06-16	85.82	86.39	84.46	84.92	4685209
2020-06-17	85.12	85.13	83.66	84.15	2526964
2020-06-18	83.59	84.71	83.50	84.53	3255742
2020-06-19	85.66	85.79	81.72	81.72	10702811
2020-06-22	82.13	84.22	81.64	83.25	3036316
2020-06-23	84.06	84.12	82.40	82.80	4537755
2020-06-24	82.13	82.92	81.80	82.58	5071161
2020-06-25	82.54	82.54	80.53	81.14	3180567
2020-06-26	81.10	81.70	79.29	79.68	4495844
2020-06-29	80.22	80.63	79.29	80.61	2346307
2020-06-30	80.54	81.46	80.46	81.18	3627608
2020-07-01	81.14	82.82	81.05	82.35	2989157
2020-07-02	82.85	83.50	82.51	82.69	1552567
2020-07-06	79.39	80.88	73.31	73.59	26851604
2020-07-07	71.76	74.65	71.50	74.22	12917248
2020-07-08	74.02	75.71	73.81	75.22	6568953
2020-07-09	74.62	74.67	73.06	73.77	6023481
2020-07-10	73.36	74.39	72.99	73.58	4969203
2020-07-13	73.62	74.34	73.24	73.68	5048284
2020-07-14	74.00	74.48	73.34	73.92	4871597
2020-07-15	74.65	75.83	73.91	75.45	5792028
2020-07-16	75.49	77.17	75.39	76.95	4807454
2020-07-17	77.12	79.10	77.04	78.58	4768963
2020-07-20	78.19	78.50	77.17	77.55	3298726
2020-07-21	77.70	78.89	77.44	78.21	3241246
2020-07-22	77.94	79.93	77.30	79.55	4793651
2020-07-23	79.65	81.23	79.47	80.59	4838425
2020-07-24	80.76	81.93	80.10	80.41	4312263
2020-07-27	80.55	81.21	79.59	80.22	2603832
2020-07-28	80.20	82.52	80.00	82.06	4532270
2020-07-29	82.11	82.68	81.61	82.26	2949971
2020-07-30	81.93	82.07	80.92	81.52	3604737
2020-07-31	81.60	82.19	79.89	81.03	4843122
2020-08-03	80.78	80.98	79.46	80.33	2356004
2020-08-04	80.11	81.24	80.05	80.88	3066946
2020-08-05	81.00	81.00	78.96	79.71	3142363
2020-08-06	79.36	79.88	78.95	79.63	2720286
2020-08-07	79.21	81.10	79.18	80.62	3476943
2020-08-10	80.73	80.92	79.89	80.12	3188870
2020-08-11	80.33	80.52	78.42	78.56	3951801
2020-08-12	78.80	80.51	78.66	79.58	3920474
2020-08-13	79.05	79.58	78.79	79.31	2657618
2020-08-14	79.29	79.47	78.62	78.85	2067333
2020-08-17	78.44	79.30	78.10	78.68	2749049
2020-08-18	78.68	79.01	77.78	78.18	3420969
2020-08-19	78.35	78.48	77.78	77.94	2561324
2020-08-20	77.61	78.29	77.51	77.70	2433553
2020-08-21	77.79	78.82	77.37	78.64	3813881
2020-08-24	78.70	79.15	78.10	79.10	2073981
2020-08-25	79.25	79.25	78.17	78.50	2535253
2020-08-26	78.09	78.51	77.59	78.08	2708572
2020-08-27	78.48	78.91	77.86	78.00	3339536
2020-08-28	78.00	78.17	77.36	78.02	2992366
2020-08-31	78.00	79.00	77.85	78.44	4476779
2020-09-01	77.67	78.34	77.47	77.82	3361223
2020-09-02	78.03	80.20	77.99	78.66	3845828
2020-09-03	78.84	79.75	78.36	78.99	4559330
2020-09-04	79.16	79.39	77.67	78.44	3311976
2020-09-08	78.23	78.72	77.29	78.20	3142762
2020-09-09	78.81	80.63	78.70	79.64	5016406
2020-09-10	79.25	79.70	78.24	78.73	3734453
2020-09-11	78.90	79.99	78.64	79.64	3816293
2020-09-14	80.03	81.14	79.85	80.73	3437411
2020-09-15	80.93	82.41	80.51	80.90	3948147
2020-09-16	81.05	82.15	80.80	81.60	3805407
2020-09-17	81.29	82.02	79.45	79.82	5056494
2020-09-18	79.18	80.15	77.69	77.96	6489008
2020-09-21	77.72	78.29	76.87	77.97	6087499
2020-09-22	78.02	79.15	77.31	77.50	4742452
2020-09-23	77.46	77.67	76.17	76.27	5437729
2020-09-24	76.17	77.04	75.30	76.31	3249605
2020-09-25	75.81	77.11	75.79	77.05	2749207
2020-09-28	77.12	78.42	77.06	77.23	3076846
2020-09-29	78.36	78.90	77.49	77.88	3525035
2020-09-30	78.40	79.23	78.13	78.93	3685204
2020-10-01	79.01	79.38	77.97	78.59	4894822
2020-10-02	78.37	80.55	77.87	79.80	3511826
2020-10-05	79.60	80.69	79.21	80.09	2924563
2020-10-06	80.36	81.76	79.88	81.11	3623793
2020-10-07	81.22	81.50	80.43	81.02	2147226
2020-10-08	81.18	82.97	80.84	82.06	3108308
2020-10-09	82.31	82.63	81.39	81.78	2687507
2020-10-12	81.78	82.99	81.70	82.42	2305683
2020-10-13	81.81	82.05	80.57	81.57	3972840
2020-10-14	81.88	82.00	80.83	81.05	1975474
2020-10-15	80.07	81.28	79.85	80.81	2988932
2020-10-16	81.00	82.23	81.00	81.41	3290693
2020-10-19	81.64	81.99	80.65	80.90	2593970
2020-10-20	81.47	81.85	80.72	81.08	3200957
2020-10-21	81.20	81.30	80.14	80.23	3423947
2020-10-22	80.20	81.31	80.09	81.18	2142267
2020-10-23	81.69	81.89	80.52	81.14	2386655
2020-10-26	80.44	82.12	80.44	81.72	4064306
2020-10-27	81.54	83.30	81.40	82.47	4153506
2020-10-28	81.21	82.00	79.69	79.80	3385697
2020-10-29	79.80	82.44	79.18	80.95	5310344
2020-10-30	80.44	81.36	79.53	80.34	3503515
2020-11-02	80.94	82.14	79.92	81.66	3372743
2020-11-03	82.78	84.25	82.20	82.91	4551346
2020-11-04	82.90	85.09	82.60	82.70	3768397
2020-11-05	82.25	84.55	81.92	83.14	4214846
2020-11-06	83.36	84.99	82.94	83.70	4053320
2020-11-09	85.17	86.95	83.92	84.02	4783009
2020-11-10	84.58	85.99	84.15	85.76	4427379
2020-11-11	86.00	86.83	85.24	85.68	2602325
2020-11-12	85.27	85.59	83.80	84.58	3587172
2020-11-13	85.17	85.71	84.72	84.93	2774657
2020-11-16	86.00	86.23	85.10	86.07	3697034
2020-11-17	85.33	86.14	84.09	84.17	3818286
2020-11-18	84.48	84.50	81.02	81.21	5083691
2020-11-19	80.90	81.00	79.47	79.76	6147937
2020-11-20	79.69	80.55	78.55	78.65	4928142
2020-11-23	78.87	79.57	78.34	79.05	5783702
2020-11-24	79.69	79.98	79.09	79.38	5259985
2020-11-25	79.83	80.12	78.35	79.41	3886645
2020-11-27	79.42	79.57	78.38	79.04	2053440
2020-11-30	78.88	79.81	78.40	78.49	8418259
2020-12-01	79.25	81.11	79.09	80.16	6360694
2020-12-02	80.04	80.66	79.42	79.65	3670007
2020-12-03	79.42	79.65	78.24	78.40	3452698
2020-12-04	78.45	78.77	75.77	75.88	6235236
2020-12-07	75.68	76.36	75.35	76.14	6291004
2020-12-08	75.62	75.80	74.59	74.75	8752144
2020-12-09	74.61	74.84	73.16	74.30	8010887
2020-12-10	75.01	75.30	73.96	74.32	6424517
2020-12-11	73.91	75.04	73.91	74.91	3893085
2020-12-14	75.38	75.52	74.38	74.47	4153984
2020-12-15	75.09	75.69	74.52	75.48	3917343
2020-12-16	76.27	76.77	75.15	75.17	4752440
2020-12-17	76.14	76.69	75.73	75.93	4450442
2020-12-18	75.63	76.16	75.07	75.37	15174962
2020-12-21	74.57	74.80	73.82	74.52	6991292
2020-12-22	74.51	74.56	73.39	73.50	6252995
2020-12-23	74.00	74.87	73.87	74.04	2757378
2020-12-24	74.04	74.31	73.54	74.23	1064984
2020-12-28	74.50	74.72	73.53	73.70	3165878
2020-12-29	73.96	74.46	73.48	73.88	3718707
2020-12-30	73.64	74.34	73.51	74.06	1929293
2020-12-31	73.99	75.28	73.86	75.20	2392571
2021-01-04	75.06	75.06	73.47	73.89	2975490
2021-01-05	74.10	74.20	72.66	73.00	3466859
2021-01-06	73.53	75.48	72.90	74.56	4112253
2021-01-07	74.59	74.80	72.96	72.96	4126577
2021-01-08	73.29	73.34	72.64	73.20	3476195
2021-01-11	72.99	73.43	72.03	72.67	2950581
2021-01-12	72.90	73.00	70.82	71.53	3801210
2021-01-13	71.75	72.59	71.27	72.24	4364091
2021-01-14	72.29	72.31	71.00	71.02	3461289
2021-01-15	71.00	72.28	70.70	72.08	3407569
2021-01-19	72.20	72.20	70.94	70.96	3670846
2021-01-20	70.70	71.74	70.46	71.58	3552085
2021-01-21	71.36	72.02	70.96	71.80	3185361
2021-01-22	71.35	72.48	71.21	72.29	4152921
2021-01-25	72.06	73.68	71.93	73.56	4057576
2021-01-26	73.92	73.98	73.04	73.64	3393786
2021-01-27	73.25	74.44	72.78	73.08	4657216
2021-01-28	73.14	74.30	72.65	72.67	3123958
2021-01-29	72.39	73.58	71.80	72.89	4330707
2021-02-01	73.15	73.59	72.45	72.68	3480084
2021-02-02	72.67	73.70	72.13	72.77	3922329
2021-02-03	72.50	72.97	72.34	72.57	3054814
2021-02-04	72.55	72.96	72.13	72.69	2171716
2021-02-05	72.94	74.12	72.57	73.74	3011528
2021-02-08	73.64	73.86	73.22	73.83	3008312
2021-02-09	73.99	74.16	73.02	73.11	2308211
2021-02-10	73.57	73.62	72.63	73.09	3749240
2021-02-11	73.01	73.50	72.79	73.06	2751124
2021-02-12	72.72	73.98	71.62	71.87	4866135
2021-02-16	71.79	71.92	70.85	71.13	4528679
2021-02-17	71.04	72.45	70.93	72.39	3737346
2021-02-18	72.16	73.46	72.07	72.71	3670844
2021-02-19	72.76	72.78	71.07	71.15	3310021
2021-02-22	71.14	71.37	70.40	71.17	4908101
2021-02-23	71.83	72.79	71.32	72.04	4621319
2021-02-24	71.87	72.04	70.93	71.17	3799763
2021-02-25	71.17	71.73	70.55	70.63	3678470
2021-02-26	70.69	71.07	68.19	68.32	7575562
2021-03-01	69.41	70.57	69.20	69.93	3972031
2021-03-02	70.00	70.26	69.02	69.80	3995086
2021-03-03	69.40	70.09	68.78	68.95	5016295
2021-03-04	68.95	69.82	67.85	68.00	5721505
2021-03-05	68.55	70.10	67.89	69.86	8083303
2021-03-08	70.00	73.00	69.71	72.00	11148306
2021-03-09	72.20	73.38	71.91	72.94	6026952
2021-03-10	72.95	73.91	72.71	73.21	4858891
2021-03-11	72.90	73.59	72.33	72.43	3147407
2021-03-12	72.91	73.88	72.66	73.54	3476865
2021-03-15	73.51	74.64	73.51	74.54	3213841
2021-03-16	74.08	74.77	73.84	74.29	4107677
2021-03-17	74.40	74.40	73.10	73.17	3756231
2021-03-18	73.35	73.88	72.78	73.50	3115899
2021-03-19	73.47	74.14	72.76	73.35	9090693
2021-03-22	73.40	73.93	72.94	73.50	3366331
2021-03-23	73.61	74.54	73.35	74.18	3245826
2021-03-24	73.64	74.72	73.54	74.16	2379698
2021-03-25	74.53	76.17	74.29	75.22	4310150
2021-03-26	75.22	75.88	74.59	75.78	3613245
2021-03-29	75.54	77.29	75.52	76.70	4223737
2021-03-30	76.18	76.27	75.11	75.53	2661964
2021-03-31	75.22	76.12	75.13	75.96	3447801
2021-04-01	75.84	75.84	74.88	75.72	2630889
2021-04-05	75.71	76.78	75.61	76.41	2915200
2021-04-06	76.05	76.48	75.63	76.38	2448538
2021-04-07	76.41	76.77	75.85	76.22	3060266
2021-04-08	76.63	77.04	76.12	76.21	2624513
2021-04-09	76.45	76.75	76.04	76.30	2075056
2021-04-12	76.45	77.05	76.13	76.26	2396486
2021-04-13	76.00	77.74	75.82	77.47	3527008
2021-04-14	77.17	77.62	76.84	77.42	2946786
2021-04-15	77.41	78.44	77.29	78.31	3683080
2021-04-16	78.68	79.20	78.51	78.89	3645390
2021-04-19	79.02	79.23	78.29	78.74	2956806
2021-04-20	78.93	80.54	78.68	80.11	3981375
2021-04-21	80.75	80.85	80.01	80.20	4597047
2021-04-22	79.98	80.58	79.30	79.42	3076930
2021-04-23	79.40	79.64	78.92	79.38	3283738
2021-04-26	79.53	79.54	78.50	78.68	2671009
2021-04-27	78.50	78.67	78.08	78.29	2290321
2021-04-28	78.48	78.59	77.63	77.64	3464191
2021-04-29	77.79	79.05	77.72	79.02	2992462
2021-04-30	79.33	79.94	78.80	79.90	3237979
2021-05-03	79.90	81.08	79.78	80.37	3100505
2021-05-04	80.31	80.56	79.00	79.41	3691752
2021-05-05	79.25	78.15	77.45	77.95	2880449
2021-05-06	78.22	78.64	77.59	78.48	3356895
2021-05-07	78.49	79.22	78.04	78.45	2670934
2021-05-10	78.71	79.96	78.31	79.46	4243597
2021-05-11	79.84	80.16	78.30	78.63	4544013
2021-05-12	78.61	78.64	77.09	77.14	3249107
2021-05-13	77.15	79.00	76.82	78.38	2797119
2021-05-14	78.65	79.14	78.05	78.07	3334283
2021-05-17	78.18	78.84	77.61	77.67	3120485
2021-05-18	77.31	77.63	76.81	77.16	3807218
2021-05-19	77.02	77.21	76.25	76.98	3388164
2021-05-20	77.07	77.97	76.79	77.24	3390661
2021-05-21	77.50	78.27	77.35	78.23	5472319
2021-05-24	78.47	78.58	77.07	77.09	3695103
2021-05-25	76.98	77.10	75.47	76.01	5383347
2021-05-26	75.95	76.24	75.45	75.95	3428749
2021-05-27	75.94	76.15	75.36	75.49	5900167
2021-05-28	75.94	76.33	75.79	76.14	4708026
2021-06-01	76.26	76.39	75.09	75.55	3410777
2021-06-02	75.83	76.84	75.52	75.76	3554773
2021-06-03	75.55	77.03	75.31	76.71	3859531
2021-06-04	76.89	77.24	76.33	76.52	3357111
2021-06-07	76.50	76.56	76.09	76.41	3111870
2021-06-08	76.59	76.66	75.28	75.81	3616911
2021-06-09	76.10	76.62	75.82	76.50	2882332
2021-06-10	76.71	77.57	76.44	77.45	2936218
2021-06-11	77.26	77.37	76.74	77.32	2205638
2021-06-14	77.41	78.30	77.25	78.27	3320613
2021-06-15	78.30	78.49	77.94	78.12	3630897
2021-06-16	78.40	78.50	76.45	76.50	3916433
2021-06-17	76.27	77.25	76.04	76.78	4510359
2021-06-18	76.25	76.42	74.74	74.82	7225591
2021-06-21	75.01	76.13	74.59	75.90	3640106
2021-06-22	75.73	76.35	75.56	75.65	2734268
2021-06-23	75.43	75.46	74.28	74.55	2482249
2021-06-24	74.54	74.93	74.11	74.61	2854434
2021-06-25	74.35	75.12	74.23	75.11	2468775
2021-06-28	75.29	75.68	75.00	75.24	2047975
2021-06-29	74.80	75.24	73.31	73.51	3312509
2021-06-30	73.57	73.84	73.28	73.57	2818417
2021-07-01	73.69	74.42	73.11	74.11	2500972
2021-07-02	74.29	74.49	73.65	74.21	1831390
2021-07-06	74.46	75.41	74.05	75.39	3562092
2021-07-07	75.04	75.94	74.89	75.64	2280950
2021-07-08	75.46	76.25	75.30	75.95	2527677
2021-07-09	76.05	76.07	74.99	75.55	2163319
2021-07-12	75.25	75.64	74.86	75.55	2327576
2021-07-13	75.27	75.48	74.30	74.50	2065983
2021-07-14	74.42	75.54	74.12	75.24	2662052
2021-07-15	75.11	76.17	75.02	76.14	3210663
2021-07-16	76.36	77.52	76.00	77.16	3402192
2021-07-19	77.00	78.13	75.13	75.86	5314888
2021-07-20	76.00	76.79	75.49	75.67	3701240
2021-07-21	75.76	75.81	74.69	74.72	3022343
2021-07-22	74.97	75.15	74.23	74.39	3317309
2021-07-23	74.60	75.38	74.29	75.32	3353911
2021-07-26	75.31	75.38	74.64	75.09	3190124
2021-07-27	75.33	77.28	74.74	76.83	3188489
2021-07-28	76.79	76.88	75.27	75.74	2358706
2021-07-29	75.70	75.99	75.05	75.51	2053548
2021-07-30	75.50	76.19	74.68	74.87	3338964
2021-08-02	75.00	75.73	74.83	75.35	2779736
2021-08-03	75.53	76.37	75.13	75.50	2697302
2021-08-04	75.00	75.52	74.44	75.47	2835319
2021-08-05	75.65	76.14	75.13	76.08	2519809
2021-08-06	76.00	76.38	75.61	76.00	2974720
2021-08-09	75.99	76.20	75.33	76.00	3031419
2021-08-10	76.05	76.88	75.71	76.44	3931875
2021-08-11	76.24	77.11	76.14	76.93	3919170
2021-08-12	76.82	77.51	76.76	77.36	2914749
2021-08-13	77.47	77.95	77.10	77.71	2552894
2021-08-16	77.93	78.84	77.70	78.46	3083466
2021-08-17	78.46	78.81	77.84	78.62	2245094
2021-08-18	78.62	78.73	77.56	77.98	2903975
2021-08-19	78.25	79.31	77.88	79.06	4125973
2021-08-20	79.24	80.10	78.69	80.05	3742896
2021-08-23	79.89	79.92	78.90	78.98	4145325
2021-08-24	78.99	79.05	78.36	78.54	2860838
2021-08-25	78.35	78.71	78.01	78.56	2622155
2021-08-26	78.36	78.59	77.80	78.45	2170313
2021-08-27	78.56	78.72	78.02	78.19	3143662
2021-08-30	78.19	78.61	77.89	78.30	2147091
2021-08-31	77.88	78.48	77.44	77.84	4361615
2021-09-01	77.91	79.10	77.82	78.35	3128769
2021-09-02	78.48	79.01	78.48	78.89	2073309
2021-09-03	78.90	79.65	78.17	78.38	2134348
2021-09-07	78.10	78.13	76.46	76.52	3647540
2021-09-08	76.40	78.12	76.12	77.84	3233251
2021-09-09	77.58	78.91	77.39	78.46	4458456
2021-09-10	78.41	78.41	77.03	77.30	3323100
2021-09-13	77.81	77.81	76.35	76.54	3133273
2021-09-14	76.71	77.02	75.90	76.15	3191810
2021-09-15	75.96	76.45	75.51	75.55	3028666
2021-09-16	75.50	75.89	74.60	74.93	3522207
2021-09-17	74.75	75.22	74.09	74.12	7593314
2021-09-20	74.11	75.43	73.81	74.60	4545906
2021-09-21	74.61	75.34	74.17	74.51	3216937
2021-09-22	74.55	75.10	74.01	74.84	3363243
2021-09-23	75.00	75.37	74.11	74.26	4030691
2021-09-24	74.40	75.01	74.17	74.58	3087453
2021-09-27	74.73	75.41	73.71	73.81	2902025
2021-09-28	73.71	73.87	72.82	73.14	3233535
2021-09-29	73.20	74.82	73.05	74.35	2614800
2021-09-30	74.59	74.65	72.94	73.02	4304982
2021-10-01	73.57	73.58	72.17	72.29	3803259
2021-10-04	72.66	73.56	72.21	73.35	4042390
2021-10-05	73.28	74.21	72.75	72.78	4861270
2021-10-06	72.73	74.19	72.32	74.17	3602925
2021-10-07	74.11	75.05	73.80	73.85	3015517
2021-10-08	73.66	74.01	72.65	72.70	2960001
2021-10-11	72.52	72.77	71.85	72.12	2781977
2021-10-12	72.09	72.87	72.01	72.52	2200142
2021-10-13	72.52	73.43	72.18	73.37	3123182
2021-10-14	73.50	74.35	73.21	73.65	3113080
2021-10-15	73.83	73.85	72.90	73.10	2719227
2021-10-18	72.44	72.65	71.69	71.96	2981561
2021-10-19	73.56	75.44	73.23	75.22	5127796
2021-10-20	75.46	76.87	75.38	76.59	3394594
2021-10-21	76.77	77.81	76.66	77.29	3777541
2021-10-22	77.54	77.75	77.00	77.29	2150557
2021-10-25	77.00	77.26	76.45	76.50	2253290
2021-10-26	76.46	77.32	76.24	76.59	2477636
2021-10-27	76.77	77.03	75.96	75.99	2406931
2021-10-28	76.04	76.54	75.88	76.34	2453108
2021-10-29	76.23	76.74	75.67	75.93	3050475
2021-11-01	75.93	75.93	75.22	75.41	2390084
2021-11-02	75.61	77.00	74.81	75.49	2722775
2021-11-03	75.33	75.92	74.78	75.48	2326325
2021-11-04	75.37	75.83	74.58	75.44	3459425
2021-11-05	75.89	76.67	75.50	76.53	2588467
2021-11-08	76.39	76.43	73.38	74.58	4094103
2021-11-09	74.39	75.27	74.14	74.58	3425539
2021-11-10	74.93	75.72	74.85	75.68	2825404
2021-11-11	75.45	75.64	74.79	75.07	2780257
2021-11-12	75.24	75.38	74.71	74.74	3213743
2021-11-15	74.95	75.90	74.55	75.88	3156267
2021-11-16	75.95	76.32	75.30	75.41	3824979
2021-11-17	75.12	75.51	74.54	75.35	3046327
2021-11-18	75.39	75.69	74.91	75.19	3325605
2021-11-19	75.41	75.41	74.14	74.19	5532062
2021-11-22	73.98	74.42	73.45	74.04	4119588
2021-11-23	74.19	75.30	73.86	74.82	2482063
2021-11-24	74.86	75.07	74.30	74.90	2374783
2021-11-26	74.59	74.93	73.55	73.67	2021134
2021-11-29	74.27	74.71	73.55	74.42	4182711
2021-11-30	74.00	74.00	71.15	71.20	6593644
2021-12-01	71.57	72.83	70.82	70.22	4016201
2021-12-02	70.37	72.50	70.37	71.84	4081052
2021-12-03	72.18	73.10	71.26	73.04	3673184
2021-12-06	73.39	75.15	73.20	74.29	4774969
2021-12-07	74.40	75.57	74.18	75.46	5676533
2021-12-08	75.46	75.94	74.81	75.13	3491060
2021-12-09	75.28	76.74	74.85	76.19	5358537
2021-12-10	76.32	76.63	75.74	75.96	3111832
2021-12-13	75.86	77.22	75.54	76.75	2629459
2021-12-14	76.74	77.08	76.16	76.60	3261902
2021-12-15	76.92	78.27	76.54	78.20	3235542
2021-12-16	78.00	79.29	77.97	78.57	3252582
2021-12-17	78.51	79.16	76.53	76.63	6600582
2021-12-20	75.99	78.04	75.85	77.96	4520317
2021-12-21	78.29	78.58	76.80	77.14	2395285
2021-12-22	76.82	77.44	76.50	77.15	1717281
2021-12-23	77.25	77.76	77.01	77.34	1851108
2021-12-27	77.46	77.59	77.02	77.43	1430706
2021-12-28	77.43	78.02	77.43	77.91	1236227
2021-12-29	78.00	78.54	77.85	78.42	1517860
2021-12-30	78.57	78.68	77.98	78.47	1752294
2021-12-31	78.35	78.82	77.98	78.56	1975477
2022-01-03	78.66	78.66	77.35	78.35	2348688
2022-01-04	78.38	79.05	78.04	78.10	2872862
2022-01-05	78.99	80.17	78.42	79.21	3971587
2022-01-06	79.17	80.46	78.93	79.06	3460798
2022-01-07	78.76	80.59	78.30	80.21	2762570
2022-01-10	80.55	80.72	79.50	79.83	3073312
2022-01-11	80.00	80.18	78.55	79.13	2921232
2022-01-12	78.86	79.66	78.54	79.32	2343950
2022-01-13	78.54	79.77	78.43	79.75	3052868
2022-01-14	79.75	79.91	78.83	79.17	2580630
2022-01-18	78.69	78.80	77.65	78.46	2722727
2022-01-19	78.36	79.69	78.16	79.03	3681717
2022-01-20	78.92	80.35	78.91	79.09	2982155
2022-01-21	79.84	80.44	78.98	79.31	3831299
2022-01-24	79.10	79.60	76.84	78.48	4993088
2022-01-25	77.51	78.59	77.21	77.98	3195105
2022-01-26	77.75	78.72	76.88	77.46	3538054
2022-01-27	78.23	79.27	77.73	78.21	3137625
2022-01-28	78.08	79.50	77.40	79.46	2686001
2022-01-31	78.65	81.06	77.90	80.66	5568150
2022-02-01	80.47	80.87	79.38	80.03	3626253
2022-02-02	79.97	81.48	79.53	81.32	3496182
2022-02-03	81.25	81.67	80.69	81.01	2371099
2022-02-04	80.32	80.95	79.41	80.18	2404727
2022-02-07	80.12	80.60	79.52	80.17	2227704
2022-02-08	80.61	80.82	80.14	80.33	1972023
2022-02-09	80.78	80.94	79.95	80.32	2219344
2022-02-10	79.41	79.80	78.00	78.25	3727746
2022-02-11	78.59	79.52	78.20	79.08	3108857
2022-02-14	79.38	79.45	77.84	78.75	3595157
2022-02-15	79.24	79.58	77.81	78.17	2428752
2022-02-16	78.13	78.99	77.73	78.67	2518913
2022-02-17	78.69	79.39	77.83	79.14	2843294
2022-02-18	78.81	79.78	78.44	79.15	3557550
2022-02-22	79.64	80.25	78.67	79.37	3478410
2022-02-23	79.46	79.79	77.54	77.64	2623594
2022-02-24	77.52	77.83	75.79	77.16	4151275
2022-02-25	78.21	79.84	77.98	79.69	4573528
2022-02-28	79.13	79.86	78.74	79.53	4773263
2022-03-01	79.24	80.31	78.41	79.29	2856961
2022-03-02	79.40	80.64	79.30	79.49	2605631
2022-03-03	79.63	81.21	79.63	80.72	3608084
2022-03-04	80.41	82.74	80.01	82.70	3630734
2022-03-07	82.75	83.68	81.98	83.35	4188126
2022-03-08	83.50	84.13	81.55	81.56	2993163
2022-03-09	82.23	82.34	80.78	81.00	2768713
2022-03-10	80.86	82.34	80.31	82.21	2518899
2022-03-11	82.05	82.87	81.80	82.26	2462432
2022-03-14	82.66	83.23	80.72	81.32	3121156
2022-03-15	82.00	82.11	80.53	81.02	5470417
2022-03-16	80.92	81.25	78.58	80.76	4869004
2022-03-17	81.05	83.28	80.84	82.69	5911757
2022-03-18	82.68	83.20	80.99	81.27	7643245
2022-03-21	81.59	82.63	81.41	81.83	2681420
2022-03-22	82.14	82.50	81.03	81.66	2197112
2022-03-23	81.76	82.31	80.92	81.63	2449565
2022-03-24	81.71	82.77	81.42	82.30	2215106
2022-03-25	83.00	84.09	82.34	83.97	2730926
2022-03-28	83.98	84.36	83.28	84.24	1633909
2022-03-29	84.30	84.90	83.62	84.89	2673070
2022-03-30	84.99	85.43	84.51	85.43	1942026
2022-03-31	85.19	85.69	84.70	84.97	3618627
2022-04-01	84.90	86.40	83.93	86.33	2736512
2022-04-04	85.78	85.84	84.48	85.35	1818960
2022-04-05	85.47	86.94	85.13	86.09	3303106
2022-04-06	86.46	88.06	85.64	87.84	4223557
2022-04-07	87.76	87.84	86.82	87.66	2472530
2022-04-08	88.13	88.49	87.32	88.38	2368751
2022-04-11	88.28	88.78	87.27	87.52	2921443
2022-04-12	87.05	88.14	86.61	87.39	2843030
2022-04-13	87.63	87.87	86.55	87.19	2562931
2022-04-14	87.74	88.13	87.34	87.40	3310091
2022-04-18	88.01	88.05	86.28	86.83	2758471
2022-04-19	87.22	87.37	86.30	86.97	2644879
2022-04-20	87.62	87.94	86.76	86.99	2893449
2022-04-21	86.96	87.65	86.45	86.55	3583653
2022-04-22	86.55	86.61	84.80	84.89	2641069
2022-04-25	85.22	85.42	83.10	84.56	3843066
2022-04-26	84.20	85.10	83.53	83.57	2854806
2022-04-27	83.56	84.36	82.76	83.38	2763140
2022-04-28	83.64	84.24	83.08	83.87	2944540
2022-04-29	83.68	83.68	81.57	81.64	4137175
2022-05-02	81.98	82.57	80.24	81.05	3109056
2022-05-03	81.55	82.50	80.73	81.23	3124073
2022-05-04	81.15	82.75	80.81	82.51	3719137
2022-05-05	82.26	83.68	81.57	83.04	4926406
2022-05-06	82.48	84.24	82.00	84.02	4843929
2022-05-09	83.55	84.69	82.35	83.77	4319628
2022-05-10	83.93	85.06	81.06	81.96	5273154
2022-05-11	81.83	84.27	81.51	83.02	4543447
2022-05-12	83.00	83.72	81.68	82.90	4057468
2022-05-13	83.45	83.74	82.10	83.61	2626646
2022-05-16	83.60	84.13	82.97	83.69	2810365
2022-05-17	83.76	84.28	82.18	84.25	3492235
2022-05-18	84.25	84.38	82.40	82.66	3928027
2022-05-19	82.29	82.43	80.85	82.21	4932293
2022-05-20	82.20	82.70	81.23	82.54	3471182
2022-05-23	83.50	83.79	82.23	83.07	2821607
2022-05-24	83.23	85.04	82.44	84.92	4772349
2022-05-25	84.92	85.11	83.94	84.66	4603619
2022-05-26	85.04	85.12	84.41	84.58	3501982
2022-05-27	84.33	85.19	83.60	85.16	4117038
2022-05-31	84.83	85.07	83.60	84.22	7050703
2022-06-01	84.50	84.61	83.28	83.04	3969784
2022-06-02	83.51	83.70	81.52	83.48	2696633
2022-06-03	83.32	83.65	82.67	82.71	2108883
2022-06-06	82.99	83.44	82.62	82.73	3090024
2022-06-07	82.39	83.17	81.93	83.10	2860408
2022-06-08	82.56	82.56	81.08	81.19	2240326
2022-06-09	81.02	81.99	79.31	79.34	3075699
2022-06-10	78.66	79.97	78.29	79.31	2974110
2022-06-13	78.32	78.70	75.96	76.32	3461946
2022-06-14	76.90	76.90	73.25	74.60	4899428
2022-06-15	75.14	76.00	73.84	74.88	3870930
2022-06-16	73.90	74.87	73.38	74.38	5482486
2022-06-17	74.33	74.58	72.64	73.41	7815924
2022-06-21	73.71	74.83	73.34	74.58	3381361
2022-06-22	74.50	75.95	74.50	75.42	3872442
2022-06-23	75.75	77.24	75.74	77.15	3097841
2022-06-24	77.39	78.35	77.16	78.14	3332537
2022-06-27	77.73	78.88	77.45	78.62	2358088
2022-06-28	78.85	79.38	78.40	78.53	3420384
2022-06-29	78.78	79.22	78.60	79.02	3078766
2022-06-30	78.58	80.60	78.38	79.81	3498051
2022-07-01	80.04	81.29	79.44	81.24	3847369
2022-07-05	81.13	81.38	78.03	79.43	4957652
2022-07-06	79.78	81.00	79.23	80.03	3357431
2022-07-07	80.15	80.61	79.73	79.82	2623918
2022-07-08	79.76	79.92	79.10	79.38	3174884
2022-07-11	79.19	80.16	78.90	79.78	1636190
2022-07-12	79.33	80.26	78.56	79.25	2562528
2022-07-13	78.69	79.64	78.41	78.66	2708951
2022-07-14	77.33	78.90	77.17	78.77	2111814
2022-07-15	79.43	79.48	78.03	79.20	2851382
2022-07-18	78.82	79.14	77.97	78.01	3132262
2022-07-19	78.35	78.70	77.72	77.78	2884260
2022-07-20	77.82	77.84	75.73	75.77	4937738
2022-07-21	75.74	76.15	75.27	75.96	3262029
2022-07-22	76.37	77.40	76.20	77.35	2065591
2022-07-25	77.20	78.61	77.05	78.60	2697058
2022-07-26	78.38	79.33	78.00	79.25	1799096
2022-07-27	78.86	79.34	78.52	79.20	2164401
2022-07-28	79.90	81.46	79.49	81.32	2849077
2022-07-29	81.12	82.28	80.88	81.98	3470006
2022-08-01	81.87	82.63	81.11	82.54	3156484
2022-08-02	82.79	83.41	82.11	82.16	2651714
2022-08-03	82.04	83.43	81.01	83.20	2664467
2022-08-04	83.40	83.85	82.79	82.89	2977049
2022-08-05	82.76	83.07	81.52	82.57	2529754
2022-08-08	82.99	83.47	81.26	81.39	3383552
2022-08-09	81.75	82.86	81.70	82.38	2407224
2022-08-10	82.75	82.78	81.27	82.14	2758962
2022-08-11	82.00	82.59	81.44	81.76	2695847
2022-08-12	82.18	82.86	82.14	82.83	1845286
2022-08-15	83.00	84.83	82.67	84.65	4460057
2022-08-16	84.72	85.79	84.47	85.45	3642359
2022-08-17	85.30	86.11	85.00	85.62	2124247
2022-08-18	85.77	86.07	85.22	85.65	1678408
2022-08-19	85.88	86.28	85.28	85.62	1905063
2022-08-22	85.35	85.63	84.22	84.57	2088662
2022-08-23	84.66	84.66	83.42	83.93	2002207
2022-08-24	84.03	84.53	83.68	84.31	2858957
2022-08-25	84.41	84.45	83.69	84.30	2571442
2022-08-26	84.38	84.55	83.08	83.08	2788166
2022-08-29	82.74	84.16	82.24	83.61	1865585
2022-08-30	83.37	83.56	82.09	82.34	2783690
2022-08-31	82.36	83.02	81.77	81.13	3381829
2022-09-01	81.11	82.52	80.99	82.36	2038446
2022-09-02	82.44	83.22	81.61	81.83	2682817
2022-09-06	82.23	82.66	81.29	81.50	4410165
2022-09-07	82.00	83.56	81.90	83.39	3443911
2022-09-08	83.28	83.70	82.62	82.77	2871465
2022-09-09	83.00	83.88	82.55	83.16	2595971
2022-09-12	83.48	84.45	83.36	84.20	3700514
2022-09-13	83.48	83.98	81.93	82.24	3051787
2022-09-14	82.25	83.25	82.13	82.44	5389318
2022-09-15	82.49	82.49	80.78	80.92	4921028
2022-09-16	80.86	81.61	80.64	80.82	14132065
2022-09-19	80.55	81.28	80.08	81.18	2518533
2022-09-20	80.66	80.73	79.44	80.03	2819449
2022-09-21	80.40	81.31	78.90	78.93	3615628
2022-09-22	78.63	78.71	78.01	78.44	2964832
2022-09-23	77.70	77.84	76.75	77.75	3493545
2022-09-26	77.27	77.52	75.17	75.84	3212635
2022-09-27	76.21	76.23	73.97	74.03	3817711
2022-09-28	74.85	75.26	73.90	74.86	2956569
2022-09-29	74.57	74.66	70.94	71.06	5208308
2022-09-30	71.46	71.59	69.01	69.11	5927569
2022-10-03	70.62	71.92	69.86	71.09	6405310
2022-10-04	71.12	72.01	70.71	71.50	6024416
2022-10-05	70.62	70.64	68.43	69.01	4912551
2022-10-06	68.56	68.56	65.82	65.96	7388433
2022-10-07	65.84	66.17	64.04	64.39	4691735
2022-10-10	64.40	65.37	64.16	64.50	3888260
2022-10-11	64.15	65.60	63.89	64.83	4155947
2022-10-12	64.71	64.83	62.52	62.66	6377973
2022-10-13	61.98	65.41	61.70	65.04	6225698
2022-10-14	65.58	65.93	63.95	64.31	4577834
2022-10-17	65.16	66.11	64.71	65.28	4321961
2022-10-18	66.55	67.06	66.22	66.54	2904799
2022-10-19	65.70	66.24	65.06	65.69	2415906
2022-10-20	65.03	65.61	64.11	64.41	3300024
2022-10-21	64.33	65.88	63.97	65.53	3606985
2022-10-24	66.00	66.68	65.36	66.01	5847266
2022-10-25	66.15	67.23	65.87	66.92	4108730
2022-10-26	67.41	67.74	66.50	67.12	4203855
2022-10-27	67.51	68.06	67.06	67.37	2762094
2022-10-28	67.67	69.54	67.24	69.41	3065474
2022-10-31	70.68	70.80	69.30	69.97	7312879
2022-11-01	70.02	70.33	69.46	69.72	3780510
2022-11-02	69.48	70.76	69.03	69.04	3134069
2022-11-03	68.43	69.79	68.26	69.23	3770484
2022-11-04	67.33	68.42	66.34	67.13	7620965
2022-11-07	65.06	65.24	59.67	62.94	20566162
2022-11-08	63.29	63.42	62.27	62.62	8069935
2022-11-09	60.82	61.50	59.90	60.42	11129992
2022-11-10	61.69	62.72	60.68	62.37	8582910
2022-11-11	62.30	62.30	60.97	61.66	5615134
2022-11-14	61.77	61.92	57.95	57.96	15944413
2022-11-15	58.74	59.59	58.32	58.88	5575881
2022-11-16	58.80	59.75	58.80	59.61	4159038
2022-11-17	58.70	59.28	58.17	58.37	3662392
2022-11-18	58.80	59.23	58.49	59.16	7368348
2022-11-21	59.05	59.98	59.03	59.54	5112193
2022-11-22	59.79	60.50	59.65	60.25	3578750
2022-11-23	60.07	61.14	60.03	61.03	3608921
2022-11-25	61.39	61.97	61.25	61.53	1702092
2022-11-28	61.10	61.69	60.44	60.62	6469001
2022-11-29	60.26	60.26	59.44	59.77	3895453
2022-11-30	59.59	61.26	59.15	60.44	9257327
2022-12-01	60.82	61.19	59.93	60.37	6435260
2022-12-02	59.92	60.74	59.76	60.47	4440836
2022-12-05	60.00	60.16	58.85	59.27	5548332
2022-12-06	59.25	59.57	57.40	58.25	9698924
2022-12-07	57.71	58.48	57.64	58.00	6346376
2022-12-08	58.05	58.51	57.44	58.29	5615006
2022-12-09	58.18	58.59	57.89	58.28	7960457
2022-12-12	58.45	60.02	57.23	59.98	7001181
2022-12-13	60.71	60.98	59.06	59.98	6679103
2022-12-14	60.18	63.06	58.75	59.27	7844376
2022-12-15	59.12	59.61	58.42	58.84	6976833
2022-12-16	58.70	58.92	57.18	58.62	16155731
2022-12-19	58.69	60.18	58.53	59.25	7089805
2022-12-20	59.08	59.92	58.94	59.58	5518407
2022-12-21	59.86	60.40	59.61	60.05	3962731
2022-12-22	59.90	60.51	59.28	60.49	4147462
2022-12-23	60.33	60.79	60.05	60.79	2855337
2022-12-27	60.79	61.92	60.53	61.78	2955947
2022-12-28	61.97	62.23	61.32	61.46	2869777
2022-12-29	61.78	62.12	61.41	61.64	3121237
2022-12-30	61.74	61.88	60.48	61.32	3553564
2023-01-03	61.32	63.10	61.15	62.97	6226199
2023-01-04	63.00	63.94	62.89	63.21	7016700
2023-01-05	62.72	63.00	61.34	61.46	5700662
2023-01-06	62.09	62.35	61.23	61.87	7520076
2023-01-09	61.54	62.49	61.45	61.59	6622237
2023-01-10	61.44	61.96	61.21	61.83	6264589
2023-01-11	61.93	62.53	61.71	62.38	5578927
2023-01-12	62.58	63.58	62.24	62.91	3715169
2023-01-13	62.57	63.07	62.12	62.92	3581618
2023-01-17	62.82	63.19	62.21	62.52	5112825
2023-01-18	62.55	62.83	61.60	61.81	4663946
2023-01-19	61.83	62.41	61.34	62.01	3747960
2023-01-20	61.96	62.44	61.50	62.42	4146650
2023-01-23	62.28	63.54	62.10	62.97	4109628
2023-01-24	63.11	63.59	62.24	62.48	4898190
2023-01-25	62.21	62.50	61.78	62.32	3118053
2023-01-26	62.18	62.77	62.03	62.58	2717986
2023-01-27	62.41	62.97	62.30	62.45	2375494
2023-01-30	62.29	63.19	62.21	62.69	3799803
2023-01-31	63.06	63.68	62.38	63.64	8194015
2023-02-01	63.15	63.53	62.24	63.10	5232897
2023-02-02	63.31	63.54	61.94	62.00	6472752
2023-02-03	61.77	61.80	59.09	60.25	7882507
2023-02-06	60.17	61.84	60.00	61.74	4223640
2023-02-07	61.32	61.82	60.82	61.60	4446235
2023-02-08	59.83	60.58	58.31	59.57	9473619
2023-02-09	59.80	60.11	57.71	57.73	7762278
2023-02-10	58.07	59.77	57.81	59.54	5022820
2023-02-13	59.16	59.32	58.49	58.64	5977846
2023-02-14	58.35	58.47	57.52	58.06	5495183
2023-02-15	57.83	58.43	57.72	58.25	4260888
2023-02-16	57.85	58.24	56.96	58.10	5425333
2023-02-17	58.15	58.93	57.62	58.70	3907151
2023-02-21	58.43	58.70	57.84	58.10	3668253
2023-02-22	58.09	58.25	57.46	57.71	3605791
2023-02-23	57.67	57.90	57.06	57.29	4171409
2023-02-24	57.03	57.19	56.24	57.00	4915793
2023-02-27	57.00	57.35	56.13	56.33	6682503
2023-02-28	56.05	56.38	55.33	55.62	6158067
2023-03-01	55.34	56.00	54.37	54.07	7611300
2023-03-02	53.97	55.01	53.74	54.99	5276440
2023-03-03	55.12	55.96	54.76	55.94	5971143
2023-03-06	55.86	56.19	55.70	55.97	4681207
2023-03-07	55.92	56.08	54.39	54.66	4626050
2023-03-08	54.58	55.16	54.38	54.96	3424083
2023-03-09	54.94	55.47	54.18	54.27	4231449
2023-03-10	54.40	54.55	53.02	53.21	4088926
2023-03-13	53.02	55.48	52.92	54.20	5463647
2023-03-14	54.78	55.22	53.97	54.71	3980040
2023-03-15	54.71	56.20	54.20	55.91	5175456
2023-03-16	55.84	56.62	55.42	55.88	4467822
2023-03-17	55.82	55.94	54.95	55.40	9392086
2023-03-20	55.24	55.90	55.03	55.62	4195271
2023-03-21	55.52	55.64	53.37	54.09	5097810
2023-03-22	53.88	54.46	53.21	53.21	3737470
2023-03-23	53.03	53.58	52.03	52.22	4159172
2023-03-24	52.31	53.84	52.19	53.83	3059641
2023-03-27	54.17	54.57	53.96	54.13	3958461
2023-03-28	53.96	55.07	53.77	54.72	2750864
2023-03-29	55.00	55.64	55.00	55.58	3121818
2023-03-30	55.91	56.09	55.46	55.69	2824416
2023-03-31	55.72	55.94	55.32	55.91	3466704
2023-04-03	56.00	56.10	55.05	55.57	2973263
2023-04-04	55.76	56.42	55.36	56.31	2980895
2023-04-05	56.65	57.80	56.45	57.41	3979045
2023-04-06	57.81	58.14	57.22	58.06	3198024
2023-04-10	57.51	58.07	57.12	57.96	2741442
2023-04-11	58.00	58.34	57.75	58.08	2299598
2023-04-12	58.20	58.56	57.63	57.89	2112148
2023-04-13	57.68	58.56	57.09	58.36	2897044
2023-04-14	58.12	58.15	57.61	57.93	2640896
2023-04-17	58.19	58.69	57.83	58.68	3825249
2023-04-18	58.64	58.64	57.25	57.36	4119292
2023-04-19	57.36	57.80	57.00	57.43	4554365
2023-04-20	57.48	57.62	56.28	57.21	6056322
2023-04-21	57.68	57.89	56.96	57.71	3223950
2023-04-24	57.80	57.88	56.93	57.52	4724700
2023-04-25	57.71	57.87	57.16	57.31	3014543
2023-04-26	56.90	57.18	56.07	56.12	3119232
2023-04-27	56.07	57.41	56.04	57.35	2832423
2023-04-28	57.37	57.90	56.84	57.14	3129044
2023-05-01	56.96	57.65	56.81	57.12	3699272
2023-05-02	57.10	57.22	55.14	55.53	4039867
2023-05-03	55.95	56.75	55.63	55.76	3482852
2023-05-04	56.08	56.82	55.51	56.57	3673715
2023-05-05	56.43	57.20	55.37	56.49	4139720
2023-05-08	56.53	57.27	56.14	56.50	3764846
2023-05-09	56.45	56.96	55.82	56.50	3449133
2023-05-10	56.93	57.02	55.87	56.35	3730181
2023-05-11	56.39	56.43	55.13	55.46	3379705
2023-05-12	55.82	56.06	54.91	55.19	2475242
2023-05-15	55.41	55.41	54.33	54.77	2941460
2023-05-16	54.76	54.76	52.83	52.84	3266909
2023-05-17	52.95	53.55	52.88	53.22	4057931
2023-05-18	52.85	52.90	52.01	52.68	4886840
2023-05-19	53.02	53.26	52.11	52.12	4236963
2023-05-22	52.28	52.46	51.69	52.16	3781579
2023-05-23	52.00	52.93	51.95	52.29	3087366
2023-05-24	52.29	52.64	51.30	51.31	3049666
2023-05-25	51.18	51.18	49.76	50.43	4344553
2023-05-26	50.29	50.40	49.56	49.86	3753505
2023-05-30	49.95	50.20	49.48	49.74	4130691
2023-05-31	49.78	50.53	49.39	49.61	4871924
2023-06-01	49.57	49.76	48.48	49.02	4421763
2023-06-02	48.87	49.96	48.67	49.86	4539410
2023-06-05	50.42	51.19	50.16	49.86	4071702
2023-06-06	50.83	51.68	50.54	51.62	5817440
2023-06-07	51.92	53.37	51.10	53.05	7075954
2023-06-08	52.96	53.37	52.17	53.29	5877744
2023-06-09	53.38	53.66	53.03	53.09	3968836
2023-06-12	53.11	53.14	52.28	52.50	3971405
2023-06-13	52.17	52.74	51.90	52.38	3428133
2023-06-14	52.69	53.36	52.39	52.56	3308663
2023-06-15	52.88	53.07	52.45	52.87	3833232
2023-06-16	53.18	54.05	53.06	53.33	9868229
2023-06-20	53.33	53.89	52.79	53.17	4952658
2023-06-21	53.00	53.46	52.19	53.29	3324510
2023-06-22	53.54	53.61	52.82	53.00	3628922
2023-06-23	53.25	53.25	51.66	51.82	6304775
2023-06-26	51.91	52.81	51.61	52.79	3592558
2023-06-27	52.84	53.00	52.41	52.51	3675639
2023-06-28	52.54	52.63	51.45	51.66	3966251
2023-06-29	51.21	52.07	50.96	51.82	2677257
2023-06-30	51.18	52.21	51.07	51.79	6055913
2023-07-03	51.56	52.62	51.42	52.61	1703791
2023-07-05	52.26	53.55	52.05	53.09	4475609
2023-07-06	52.52	52.79	51.85	52.35	3410082
2023-07-07	51.89	52.80	51.79	52.24	3214469
2023-07-10	52.07	52.14	51.29	51.58	3321853
2023-07-11	51.64	52.02	50.88	51.99	3227206
2023-07-12	52.30	52.99	52.06	52.69	2660580
2023-07-13	52.70	53.16	52.59	53.04	3921625
2023-07-14	52.86	53.15	52.47	52.64	3443216
2023-07-17	52.63	52.64	51.29	51.31	2774887
2023-07-18	51.36	51.95	50.44	51.05	3464096
2023-07-19	51.25	52.42	51.05	51.97	3028884
2023-07-20	52.15	53.17	51.60	53.11	2871859
2023-07-21	53.28	54.11	53.09	53.78	2940543
2023-07-24	53.90	54.25	53.66	53.89	2296576
2023-07-25	54.10	54.33	53.80	54.12	2464058
2023-07-26	54.02	54.74	53.75	54.45	2149924
2023-07-27	54.04	54.30	53.17	53.36	2946513
2023-07-28	53.93	54.13	53.25	53.50	2930449
2023-07-31	54.04	54.23	53.33	53.55	3620528
2023-08-01	53.48	53.67	52.28	52.30	3923382
2023-08-02	52.25	52.86	52.08	52.34	3649825
2023-08-03	52.10	52.24	50.63	50.74	4777862
2023-08-04	50.85	51.07	48.63	49.21	6668669
2023-08-07	49.29	49.70	48.97	49.14	4680556
2023-08-08	49.16	49.28	48.32	49.27	6304113
2023-08-09	49.17	50.20	49.04	49.69	4198344
2023-08-10	49.90	50.28	49.53	49.88	3672426
2023-08-11	50.00	50.31	49.49	49.59	5298435
2023-08-14	49.59	49.65	48.48	48.99	3670730
2023-08-15	48.53	48.54	47.74	47.80	4092300
2023-08-16	47.96	48.41	47.85	48.08	3269414
2023-08-17	47.94	48.84	47.84	48.09	2842172
2023-08-18	48.00	48.61	47.97	48.43	6942697
2023-08-21	48.17	48.26	47.50	48.12	3412154
2023-08-22	48.04	48.12	47.63	47.80	2560860
2023-08-23	47.90	48.09	47.41	47.80	2660704
2023-08-24	47.64	48.63	47.60	48.07	3680413
2023-08-25	48.17	48.85	48.01	48.52	3342688
2023-08-28	48.71	49.01	48.37	48.93	4312829
2023-08-29	49.13	49.60	48.83	49.56	3571702
2023-08-30	49.50	49.69	49.05	48.83	3141558
2023-08-31	49.18	49.57	48.53	48.54	5234542
2023-09-01	48.81	49.14	47.50	47.88	4087565
2023-09-05	47.84	47.92	46.41	46.79	5914483
2023-09-06	46.63	46.76	45.84	45.95	10714871
2023-09-07	46.28	46.64	45.79	46.03	7001680
2023-09-08	46.08	47.15	45.77	47.12	6541103
2023-09-11	46.82	47.38	46.74	47.30	6339550
2023-09-12	47.47	47.71	46.99	47.57	3871819
2023-09-13	47.40	48.04	47.14	47.75	4611555
2023-09-14	48.25	48.53	47.94	48.51	5719801
2023-09-15	48.34	48.95	48.24	48.47	7657535
2023-09-18	48.57	48.90	48.10	48.63	4071974
2023-09-19	48.60	48.70	47.82	47.85	4185438
2023-09-20	48.15	48.94	47.74	47.97	4795376
2023-09-21	47.76	47.92	47.04	47.39	4219676
2023-09-22	47.25	47.81	47.25	47.75	5634825
2023-09-25	47.49	47.94	46.86	47.91	5519702
2023-09-26	47.88	48.00	46.02	46.06	6859203
2023-09-27	46.00	46.04	44.87	45.46	7536674
2023-09-28	45.77	45.87	44.08	44.14	5110522
2023-09-29	44.59	45.19	44.21	44.67	5903916
2023-10-02	44.50	44.55	41.88	42.31	8691865
2023-10-03	41.74	42.75	41.20	42.47	10466416
2023-10-04	42.51	42.89	41.74	41.97	6008528
2023-10-05	41.81	41.85	40.28	40.98	8615938
2023-10-06	40.52	41.88	39.25	41.70	7236570
2023-10-09	41.53	42.19	41.27	42.18	5562890
2023-10-10	42.31	42.85	41.97	42.59	6391654
2023-10-11	42.86	43.07	42.28	42.96	3227520
2023-10-12	42.68	42.82	41.35	41.55	4853733
2023-10-13	41.70	42.43	41.60	41.88	5534887
2023-10-16	41.97	42.36	40.98	42.22	6253414
2023-10-17	41.83	42.63	41.56	41.91	4615312
2023-10-18	41.78	41.98	40.66	40.76	7986639
2023-10-19	40.50	41.31	40.19	40.64	6497128
2023-10-20	40.60	41.03	40.01	40.02	5447515
2023-10-23	39.43	40.19	39.18	39.53	6404042
2023-10-24	40.00	40.50	39.70	40.35	7758941
2023-10-25	40.11	40.63	39.60	40.54	6750457
2023-10-26	40.46	41.36	40.46	40.97	6863811
2023-10-27	40.76	40.84	40.00	40.08	4602918
2023-10-30	40.23	40.67	39.70	40.00	5346980
2023-10-31	40.14	40.36	39.54	40.32	8995968
2023-11-01	40.31	40.53	39.44	40.22	5950439
2023-11-02	40.58	41.25	40.44	41.08	8291749
2023-11-03	42.59	44.04	41.16	43.61	14830616
2023-11-06	44.01	45.80	43.95	45.59	13464602
2023-11-07	45.57	46.00	45.28	45.58	9494676
2023-11-08	45.33	46.01	45.00	45.94	12275498
2023-11-09	45.94	46.28	44.60	44.87	6288875
2023-11-10	45.21	45.39	44.51	44.96	3995061
2023-11-13	44.95	44.99	44.25	44.53	4714984
2023-11-14	45.64	46.66	45.57	46.49	6285517
2023-11-15	46.43	47.69	46.15	47.23	7506645
2023-11-16	47.49	47.83	46.66	46.87	6723019
2023-11-17	47.31	47.35	46.40	46.76	5251102
2023-11-20	46.55	46.83	45.88	46.41	4473437
2023-11-21	46.52	46.70	46.10	46.42	4005460
2023-11-22	46.60	46.72	45.86	46.65	2685212
2023-11-24	46.65	47.13	46.35	46.96	1650334
2023-11-27	46.85	47.11	46.43	46.91	4418596
2023-11-28	46.83	47.41	46.63	47.00	3582155
2023-11-29	46.91	47.32	46.61	46.06	4859790
2023-11-30	46.08	46.25	45.21	45.34	8814261
2023-12-01	45.44	46.73	45.37	46.67	5664610
2023-12-04	46.09	46.66	45.70	46.13	6342845
2023-12-05	46.21	46.48	45.35	46.32	7371357
2023-12-06	46.60	47.59	46.51	47.26	7733643
2023-12-07	47.49	47.58	46.96	47.24	5640980
2023-12-08	47.37	47.60	47.18	47.49	6508835
2023-12-11	47.31	47.82	47.16	47.65	6805238
2023-12-12	47.68	47.68	47.06	47.65	6744664
2023-12-13	47.56	49.55	47.16	49.47	5542989
2023-12-14	50.04	50.70	48.98	49.16	6679610
2023-12-15	48.79	49.38	48.06	48.48	8031028
2023-12-18	48.72	48.97	48.09	48.18	7526314
2023-12-19	48.28	48.63	47.95	48.01	5148346
2023-12-20	48.14	48.27	47.16	47.18	7004943
2023-12-21	47.31	47.40	46.34	46.75	4829205
2023-12-22	47.07	47.77	46.76	46.80	4624485
2023-12-26	46.79	47.26	46.63	47.05	3369234
2023-12-27	46.95	47.03	46.30	46.51	4231399
2023-12-28	46.38	47.22	46.18	47.06	3463872
2023-12-29	46.74	47.10	46.63	47.00	3644371
2024-01-02	46.83	49.07	46.76	48.51	4915900
2024-01-03	48.30	48.62	47.63	48.43	4674427
2024-01-04	48.53	48.54	48.05	48.20	3525006
2024-01-05	48.07	49.08	47.75	49.04	3738776
2024-01-08	48.94	49.37	48.63	49.01	4093227
2024-01-09	48.54	48.82	48.17	48.28	4618704
2024-01-10	48.25	48.31	47.88	47.93	3223967
2024-01-11	47.80	47.91	46.75	47.11	4629474
2024-01-12	47.52	47.87	47.00	47.33	4734393
2024-01-16	47.10	47.32	46.50	46.76	6915277
2024-01-17	46.35	47.04	45.58	46.17	4891503
2024-01-18	45.91	46.05	44.93	45.48	5408291
2024-01-19	45.56	45.57	44.93	45.32	4233301
2024-01-22	45.41	45.85	45.02	45.07	4413997
2024-01-23	45.17	45.31	44.55	44.80	5496652
2024-01-24	45.12	45.27	44.04	44.15	5693426
2024-01-25	44.72	45.22	44.43	45.19	3985818
2024-01-26	45.30	45.75	45.24	45.56	4511767
2024-01-29	45.46	45.83	45.02	45.43	3338796
2024-01-30	45.42	46.05	45.10	45.74	4144732
2024-01-31	46.05	46.35	45.48	45.72	6600744
2024-02-01	45.59	46.72	45.40	46.68	4581888
2024-02-02	46.20	46.47	45.16	45.64	3649976
2024-02-05	45.06	45.27	44.64	44.69	3683717
2024-02-06	44.51	45.27	44.34	45.09	4070741
2024-02-07	45.43	45.43	44.34	44.49	4481061
2024-02-08	44.30	44.46	43.67	44.18	4033964
2024-02-09	44.02	44.72	43.91	44.70	3145040
2024-02-12	44.72	45.41	44.57	45.22	3600908
2024-02-13	44.90	45.15	43.53	44.36	4106701
2024-02-14	44.48	44.96	44.16	44.86	3570278
2024-02-15	45.04	45.86	44.92	45.49	4361903
2024-02-16	45.27	45.88	44.96	45.86	6185224
2024-02-20	45.84	46.37	45.31	45.35	4807996
2024-02-21	45.67	46.32	45.33	46.29	4779361
2024-02-22	45.62	46.96	44.87	45.60	7675451
2024-02-23	45.75	48.04	45.75	47.86	11571006
2024-02-26	47.45	47.50	46.16	46.56	7000063
2024-02-27	46.92	47.81	46.66	47.79	6555523
2024-02-28	47.75	48.40	47.62	47.68	7247556
2024-02-29	48.00	48.22	47.44	47.83	9703580
2024-03-01	46.85	47.00	44.17	44.79	13834334
2024-03-04	44.59	46.97	44.49	46.70	9867856
2024-03-05	46.99	47.81	45.99	46.10	7625001
2024-03-06	46.81	47.46	46.43	47.10	8225434
2024-03-07	47.86	49.21	47.85	47.99	9605709
2024-03-08	47.99	48.38	47.60	48.00	4393413
2024-03-11	47.79	48.17	47.47	47.64	4643982
2024-03-12	47.50	48.02	46.92	46.98	4942685
2024-03-13	47.23	48.20	47.23	48.07	7598975
2024-03-14	47.93	48.08	47.23	47.61	7035292
2024-03-15	47.50	48.34	47.42	47.84	11847841
2024-03-18	47.95	48.80	47.70	48.51	8115566
2024-03-19	48.60	48.91	48.34	48.51	8266786
2024-03-20	48.45	48.58	47.77	48.16	4506611
2024-03-21	48.25	49.07	48.02	48.50	5090573
2024-03-22	48.74	48.76	48.16	48.32	3857287
2024-03-25	48.28	48.38	47.88	48.25	3960721
2024-03-26	48.10	48.27	46.56	46.68	8490470
2024-03-27	46.83	48.55	46.64	48.52	6547082
2024-03-28	48.65	49.35	48.44	49.19	5401398
2024-04-01	49.11	49.24	48.37	49.16	4255081
2024-04-02	49.00	49.35	48.48	48.72	3771458
2024-04-03	48.81	49.17	48.41	48.63	3553950
2024-04-04	49.19	49.25	48.16	48.65	6326976
2024-04-05	48.46	48.79	47.96	48.57	3825858
2024-04-08	48.61	49.12	48.41	48.78	2656911
2024-04-09	48.98	49.59	48.73	49.55	4359626
2024-04-10	48.35	48.97	47.69	48.80	4737099
2024-04-11	49.14	49.20	48.39	49.02	3753124
2024-04-12	49.25	49.45	48.39	48.91	5523843
2024-04-15	49.10	49.54	47.91	47.92	4414100
2024-04-16	47.85	47.85	46.62	46.86	3467500
2024-04-17	47.33	48.43	47.15	48.32	3124846
2024-04-18	48.61	48.81	48.17	48.57	2822732
2024-04-19	48.81	49.98	48.68	49.84	4112500
2024-04-22	49.66	50.67	49.43	50.63	4257294
2024-04-23	50.36	51.11	50.24	50.67	4636464
2024-04-24	50.01	51.36	49.62	51.23	3538470
2024-04-25	51.02	51.22	50.35	50.97	4517591
2024-04-26	51.00	51.22	50.20	50.45	3477143
2024-04-29	50.77	51.39	50.69	51.14	2627478
2024-04-30	50.63	51.50	50.21	50.98	4741131
2024-05-01	50.93	52.09	49.93	51.15	7032244
2024-05-02	52.16	52.39	50.68	51.16	4651565
2024-05-03	51.67	51.85	50.66	51.40	3741756
2024-05-06	51.58	51.65	51.04	51.41	3001028
2024-05-07	51.81	52.24	51.58	52.12	3547627
2024-05-08	51.90	52.23	51.53	52.15	3172735
2024-05-09	52.24	53.10	51.93	52.84	3716002
2024-05-10	53.50	53.67	52.75	53.07	5043431
2024-05-13	53.00	53.36	52.48	53.04	5545669
2024-05-14	53.32	53.36	52.67	52.84	3459708
2024-05-15	53.37	53.47	53.03	53.22	4123265
2024-05-16	53.31	53.56	53.19	53.30	2709610
2024-05-17	53.39	53.59	53.07	53.50	2898075
2024-05-20	53.66	53.92	53.24	53.78	3654130
2024-05-21	53.87	54.23	53.51	53.94	3389634
2024-05-22	53.76	53.91	53.41	53.50	4214295
2024-05-23	53.10	53.35	52.41	52.54	3438215
2024-05-24	52.76	52.83	52.50	52.79	2134359
2024-05-28	52.70	53.31	52.58	52.89	4443197
2024-05-29	52.33	52.44	52.11	52.44	5227419
2024-05-30	52.65	53.56	52.46	52.83	5374037
2024-05-31	52.95	53.98	52.77	53.92	8083392
2024-06-03	53.81	54.07	53.33	53.67	5037130
2024-06-04	53.42	53.72	53.09	53.28	4399067
2024-06-05	52.99	53.14	52.44	52.52	3437301
2024-06-06	52.30	53.05	52.18	52.27	3399812
2024-06-07	51.70	52.01	51.36	51.44	4802618
2024-06-10	51.26	51.66	50.75	51.46	4894563
2024-06-11	51.10	51.85	50.96	51.53	4103057
2024-06-12	52.11	52.22	50.64	50.80	3497681
2024-06-13	50.81	51.13	50.40	50.69	2948173
2024-06-14	50.40	50.65	50.02	50.43	2163942
2024-06-17	50.00	50.04	49.21	49.45	6136226
2024-06-18	49.45	49.76	49.18	49.42	3827868
2024-06-20	49.70	50.38	49.50	49.81	3887744
2024-06-21	49.95	50.04	49.14	49.21	6347977
2024-06-24	49.25	49.95	49.11	49.90	4045795
2024-06-25	49.70	49.95	49.09	49.19	2643459
2024-06-26	49.00	49.39	48.66	49.25	2823481
2024-06-27	49.24	49.64	49.01	49.61	2823725
2024-06-28	49.50	49.61	48.47	49.00	6707023
2024-07-01	49.09	49.40	47.99	48.01	3525946
2024-07-02	48.15	48.63	48.03	48.54	3012132
2024-07-03	48.78	49.45	48.56	49.21	2091856
2024-07-05	49.21	49.27	48.75	49.11	2381008
2024-07-08	49.11	49.43	48.88	49.33	3086108
2024-07-09	49.21	49.93	49.03	49.48	2696045
2024-07-10	49.67	49.79	49.18	49.75	2046653
2024-07-11	50.14	51.73	49.95	51.63	3767307
2024-07-12	51.75	52.34	51.52	51.97	3423730
2024-07-15	51.82	51.82	50.70	51.03	2796458
2024-07-16	51.23	51.74	51.16	51.29	2592909
2024-07-17	51.55	52.56	51.29	52.04	4046299
2024-07-18	51.65	52.46	51.52	51.57	2896148
2024-07-19	51.82	51.82	50.96	51.41	2680003
2024-07-22	51.58	51.92	51.32	51.80	2509143
2024-07-23	51.64	51.74	50.68	50.72	4193723
2024-07-24	51.23	52.30	50.67	52.13	4168761
2024-07-25	52.44	53.24	51.99	52.30	3806275
2024-07-26	52.52	52.97	52.30	52.70	2994129
2024-07-29	52.78	53.11	52.21	52.91	2063182
2024-07-30	52.86	53.32	52.65	53.21	2541155
2024-07-31	53.34	53.47	52.73	53.46	6131247
2024-08-01	53.59	55.66	52.87	55.44	5732850
2024-08-02	56.08	57.60	55.01	56.08	5501213
2024-08-05	56.27	56.84	53.79	54.04	5070748
2024-08-06	54.12	54.63	53.90	54.17	5067348
2024-08-07	54.35	55.57	53.90	55.09	4275672
2024-08-08	54.58	55.08	54.07	54.19	3428506
2024-08-09	54.27	54.64	53.37	54.47	2942182
2024-08-12	54.50	54.80	54.24	54.72	2673799
2024-08-13	54.89	55.19	54.59	55.08	3102332
2024-08-14	54.92	56.14	54.78	55.51	4207245
2024-08-15	55.10	55.50	54.84	55.29	3750572
2024-08-16	55.56	56.22	55.22	56.01	3470916
2024-08-19	56.00	56.57	55.80	56.29	2782643
2024-08-20	56.29	56.78	56.08	56.30	2816530
2024-08-21	56.30	56.62	56.16	56.41	1964580
2024-08-22	56.51	56.56	56.17	56.44	1853693
2024-08-23	56.62	56.83	56.30	56.47	2021702
2024-08-26	56.61	56.96	56.36	56.52	2575100
2024-08-27	56.47	56.71	55.90	56.03	2295928
2024-08-28	56.14	56.42	55.88	56.15	4821945
2024-08-29	56.19	56.21	55.41	55.45	3315657
2024-08-30	55.56	56.01	55.31	55.90	5450438
2024-09-03	55.69	57.15	55.65	56.73	4220493
2024-09-04	57.12	57.73	56.87	57.49	3273124
2024-09-05	57.97	58.13	57.06	57.34	2574324
2024-09-06	57.49	57.86	57.02	57.11	2582535
2024-09-09	57.18	57.64	56.82	57.37	4087550
2024-09-10	57.64	58.11	57.49	57.71	2789095
2024-09-11	57.45	57.58	56.56	57.23	4236327
2024-09-12	57.20	57.55	56.85	57.18	3121785
2024-09-13	57.47	58.18	56.93	58.16	2986603
2024-09-16	58.42	58.94	58.08	58.53	3284005
2024-09-17	58.40	58.72	57.92	58.35	3504475
2024-09-18	58.29	58.35	57.02	57.41	2980641
2024-09-19	57.22	57.67	56.83	57.48	4107476
2024-09-20	57.74	57.99	57.18	57.93	9329876
2024-09-23	58.00	58.18	57.57	57.86	4276765
2024-09-24	57.46	58.06	56.96	57.02	5644380
2024-09-25	57.38	57.38	56.73	57.22	5106000
2024-09-26	57.14	57.90	56.95	57.13	4702783
2024-09-27	57.36	57.56	57.01	57.16	3656185
2024-09-30	57.47	57.80	57.07	57.79	3564671
2024-10-01	57.69	58.73	57.41	58.24	4088314
2024-10-02	58.00	58.45	57.90	58.36	2125137
2024-10-03	58.48	58.59	57.96	58.08	2216322
2024-10-04	57.44	58.31	57.23	58.23	2459670
2024-10-07	58.00	58.02	56.88	57.09	2467193
2024-10-08	57.42	57.44	56.81	56.81	3150531
2024-10-09	56.78	57.23	56.02	56.38	2736230
2024-10-10	56.58	56.86	55.47	55.49	5511169
2024-10-11	55.49	56.29	55.42	56.22	3479279
2024-10-14	56.19	56.99	56.02	56.93	3353762
2024-10-15	57.22	58.16	57.21	57.61	3086858
2024-10-16	58.75	60.72	57.74	60.55	8468419
2024-10-17	60.58	60.73	59.64	59.74	4926394
2024-10-18	59.77	60.00	59.14	59.92	4053132
2024-10-21	60.16	60.67	59.84	60.03	3522025
2024-10-22	59.45	60.20	58.79	60.00	4221632
2024-10-23	59.95	60.93	59.79	60.93	2643083
2024-10-24	60.94	61.26	60.53	60.77	2591538
2024-10-25	61.00	61.16	59.50	59.58	3200543
2024-10-28	59.92	60.39	59.74	60.12	2929252
2024-10-29	59.82	59.91	58.62	58.62	4938896
2024-10-30	58.81	59.06	58.07	58.45	4086180
2024-10-31	58.76	59.96	58.51	59.53	5970384
2024-11-01	59.93	61.97	58.94	58.99	8602553
2024-11-04	58.40	58.55	57.27	57.62	6337703
2024-11-05	57.44	58.66	57.18	58.59	3813065
2024-11-06	58.28	58.35	57.05	57.07	5772197
2024-11-07	57.42	57.58	56.60	56.63	5971873
2024-11-08	56.65	58.08	56.57	57.79	5554525
2024-11-11	57.81	58.67	57.65	58.15	2883995
2024-11-12	57.96	58.10	56.80	57.03	4992925
2024-11-13	57.51	57.65	55.82	56.58	6499779
2024-11-14	56.74	57.11	55.99	56.19	4822374
2024-11-15	56.20	57.66	56.00	57.63	5808408
2024-11-18	57.29	58.24	57.02	57.71	4293395
2024-11-19	57.48	57.68	56.95	57.59	4564352
2024-11-20	57.62	57.89	57.35	57.80	2633056
2024-11-21	58.00	58.43	57.53	58.37	3871872
2024-11-22	58.65	58.92	57.93	58.14	4785161
2024-11-25	58.50	58.97	58.24	58.53	5579021
2024-11-26	58.55	59.34	58.26	59.12	4577033
2024-11-27	59.58	60.27	59.43	59.03	5401078
2024-11-29	59.18	59.39	58.51	58.75	2553321
2024-12-02	58.76	58.76	57.28	57.34	5658748
2024-12-03	57.70	57.88	56.66	56.67	8405833
2024-12-04	56.47	56.92	55.95	56.36	4593656
2024-12-05	56.40	57.38	56.20	56.91	5964060
2024-12-06	57.00	57.11	55.82	56.05	3453929
2024-12-09	56.05	56.26	55.43	55.59	6352622
2024-12-10	55.37	55.41	54.22	55.01	5099083
2024-12-11	55.06	55.21	54.00	54.27	4155426
2024-12-12	54.45	54.51	53.54	53.83	6079943
2024-12-13	53.83	54.44	53.72	54.04	2985389
2024-12-16	54.08	54.29	53.51	53.53	3427111
2024-12-17	53.19	53.82	53.10	53.59	3513217
2024-12-18	53.51	53.90	52.60	52.63	5895918
2024-12-19	52.67	53.60	52.44	52.99	4216089
2024-12-20	53.01	53.82	52.95	53.66	8702811

Explore More About D

Coins representing dividend payouts and trends

D Dividend History

Discover Dominion Energy Inc'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

D Stock Split History

Discover Dominion Energy Inc'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

D Historical Prices

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

Web Analytics