ES Historical Prices

Summary

Key Stock Metrics

52.28

(April 9, 2025)

52-Week Low

69.01

(September 5, 2024)

52-Week High

99.42

(February 20, 2020)

All-Time High

65.71

(July 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-29	26.75	26.88	26.50	26.63	395100
1993-09-30	26.63	26.63	26.25	26.38	269600
1993-10-01	26.50	26.88	26.38	26.75	727300
1993-10-04	26.63	26.88	26.63	26.88	703800
1993-10-05	26.75	26.88	26.63	26.75	272800
1993-10-06	26.75	26.88	26.63	26.88	184100
1993-10-07	26.75	26.88	26.75	26.75	235400
1993-10-08	26.75	26.88	26.63	26.75	132600
1993-10-11	26.75	26.88	26.63	26.75	110700
1993-10-12	26.75	26.88	26.63	26.75	70100
1993-10-13	26.63	26.75	26.38	26.50	298000
1993-10-14	26.50	26.88	26.50	26.88	197700
1993-10-15	26.88	27.25	26.75	27.25	149100
1993-10-18	27.25	27.38	27.00	27.13	124100
1993-10-19	27.25	27.25	27.13	27.25	100500
1993-10-20	27.25	27.25	26.88	27.00	78200
1993-10-21	27.00	27.13	26.63	26.75	81100
1993-10-22	26.63	26.75	26.25	26.50	126600
1993-10-25	26.38	26.50	26.13	26.25	168500
1993-10-26	26.25	26.38	26.25	26.25	109200
1993-10-27	26.25	26.25	25.75	26.00	170100
1993-10-28	25.88	26.13	25.50	26.00	449900
1993-10-29	25.88	26.25	25.88	26.25	339500
1993-11-01	26.00	26.13	26.00	26.13	233600
1993-11-02	26.13	26.13	25.50	25.63	170700
1993-11-03	25.50	25.63	24.63	24.63	281800
1993-11-04	24.38	24.63	23.63	23.88	425200
1993-11-05	23.88	24.38	23.88	24.38	340300
1993-11-08	24.38	24.50	24.25	24.38	255400
1993-11-09	24.50	24.88	24.38	24.38	224700
1993-11-10	24.38	24.50	24.13	24.25	112300
1993-11-11	24.25	24.25	24.13	24.13	105000
1993-11-12	24.13	24.38	23.88	24.00	316900
1993-11-15	24.00	24.00	23.38	23.38	306000
1993-11-16	23.25	23.88	23.25	23.75	843900
1993-11-17	23.75	23.88	23.50	23.63	252500
1993-11-18	23.50	23.75	23.38	23.38	368000
1993-11-19	23.50	23.63	23.00	23.13	197900
1993-11-22	23.13	23.38	23.00	23.25	266000
1993-11-23	23.38	23.88	23.25	23.75	530200
1993-11-24	23.13	23.25	23.00	23.13	425300
1993-11-26	23.25	23.50	23.25	23.38	336800
1993-11-29	23.38	23.75	23.38	23.50	343400
1993-11-30	23.50	23.63	23.38	23.50	282200
1993-12-01	23.38	23.50	23.25	23.38	152300
1993-12-02	23.38	23.50	23.25	23.50	142300
1993-12-03	23.50	23.50	23.13	23.38	153800
1993-12-06	23.25	23.63	23.25	23.50	147800
1993-12-07	23.63	23.63	23.25	23.38	390500
1993-12-08	23.25	23.50	23.13	23.25	219600
1993-12-09	23.13	23.25	22.88	23.00	230600
1993-12-10	22.75	23.00	22.50	22.75	456900
1993-12-13	22.63	22.88	22.00	22.88	408300
1993-12-14	22.88	23.00	22.13	22.50	422600
1993-12-15	22.75	22.88	22.63	22.63	247400
1993-12-16	22.75	22.88	22.50	22.75	358500
1993-12-17	22.88	23.25	22.75	23.25	381600
1993-12-20	23.25	23.50	23.25	23.50	209900
1993-12-21	23.50	23.50	23.25	23.38	200900
1993-12-22	23.25	23.75	23.25	23.75	331600
1993-12-23	23.88	23.88	23.75	23.88	211900
1993-12-27	23.88	24.25	23.88	24.13	340800
1993-12-28	24.13	24.38	24.00	24.38	446000
1993-12-29	24.25	24.63	24.25	24.38	211400
1993-12-30	24.25	24.38	24.00	24.00	377800
1993-12-31	24.00	24.00	23.75	23.75	151800
1994-01-03	23.63	23.63	23.38	23.63	286300
1994-01-04	23.88	24.00	23.63	23.75	128700
1994-01-05	23.75	23.88	23.63	23.75	788300
1994-01-06	23.63	24.00	23.63	23.75	943300
1994-01-07	23.88	24.00	23.75	23.88	194100
1994-01-10	23.75	24.13	23.75	23.88	283500
1994-01-11	23.88	24.00	23.75	24.00	534600
1994-01-12	24.00	24.25	24.00	24.13	390700
1994-01-13	24.00	24.25	24.00	24.00	440400
1994-01-14	23.88	24.13	23.75	24.00	288500
1994-01-17	24.00	24.25	24.00	24.13	86900
1994-01-18	24.00	24.25	24.00	24.25	434300
1994-01-19	24.13	24.25	24.13	24.25	187900
1994-01-20	24.25	24.38	24.00	24.25	372000
1994-01-21	24.25	24.38	24.13	24.13	121600
1994-01-24	24.00	24.25	24.00	24.13	113800
1994-01-25	24.00	24.13	23.88	24.00	173800
1994-01-26	24.00	24.50	23.88	24.38	151700
1994-01-27	24.38	25.00	24.38	24.88	126900
1994-01-28	25.00	25.75	25.00	25.25	219900
1994-01-31	25.38	25.38	25.13	25.25	235100
1994-02-01	25.38	25.38	24.75	24.75	161600
1994-02-02	24.88	25.13	24.75	25.13	126200
1994-02-03	25.00	25.13	24.88	24.88	279800
1994-02-04	24.88	25.00	24.00	24.00	94500
1994-02-07	24.13	24.38	24.13	24.13	120500
1994-02-08	24.13	24.13	24.00	24.00	88800
1994-02-09	24.13	24.50	24.00	24.13	430400
1994-02-10	24.13	24.50	24.00	24.13	171500
1994-02-11	24.13	24.25	24.00	24.00	114700
1994-02-14	24.25	24.38	24.13	24.13	114400
1994-02-15	24.13	24.50	24.13	24.50	103500
1994-02-16	24.38	24.38	24.13	24.13	242800
1994-02-17	24.25	24.63	24.13	24.13	145800
1994-02-18	24.13	24.25	24.00	24.00	215000
1994-02-22	24.00	24.50	23.75	24.50	582500
1994-02-23	24.00	24.13	23.75	23.88	1324400
1994-02-24	23.63	23.75	23.38	23.63	1364900
1994-02-25	23.63	23.75	23.50	23.50	511800
1994-02-28	23.38	23.38	23.25	23.38	904300
1994-03-01	23.38	23.50	23.00	23.25	229500
1994-03-02	23.13	23.75	23.00	23.75	295300
1994-03-03	23.63	24.25	23.50	24.13	613800
1994-03-04	23.88	24.38	23.88	24.00	370600
1994-03-07	24.00	24.38	24.00	24.25	278800
1994-03-08	24.13	24.38	24.00	24.13	145900
1994-03-09	24.13	24.63	24.13	24.63	621800
1994-03-10	24.50	24.63	24.13	24.13	302100
1994-03-11	24.13	24.38	24.00	24.38	218000
1994-03-14	24.38	24.63	24.38	24.50	61900
1994-03-15	24.50	24.63	24.38	24.38	236600
1994-03-16	24.38	24.50	24.25	24.38	83500
1994-03-17	24.38	24.50	24.25	24.25	212400
1994-03-18	24.38	24.38	24.13	24.13	321900
1994-03-21	24.00	24.00	23.75	23.88	354200
1994-03-22	23.75	24.38	23.75	24.13	223700
1994-03-23	24.13	24.25	24.00	24.00	71500
1994-03-24	24.00	24.13	23.88	23.88	103400
1994-03-25	23.88	24.00	23.75	23.88	101100
1994-03-28	23.88	24.13	23.88	24.13	122000
1994-03-29	24.13	24.25	23.75	23.75	175600
1994-03-30	23.88	24.00	23.63	23.75	246700
1994-03-31	23.75	23.88	23.63	23.63	146200
1994-04-04	23.50	23.50	23.25	23.38	223700
1994-04-05	23.50	23.75	23.38	23.75	174400
1994-04-06	23.50	23.63	23.38	23.63	325600
1994-04-07	23.63	23.75	23.38	23.63	200200
1994-04-08	23.50	23.50	23.25	23.38	124400
1994-04-11	23.25	23.38	23.13	23.25	202800
1994-04-12	23.13	23.25	22.88	23.00	177800
1994-04-13	23.00	23.13	22.75	22.88	492300
1994-04-14	22.75	23.00	22.75	23.00	594000
1994-04-15	22.88	23.25	22.88	23.25	261500
1994-04-18	23.13	23.38	23.00	23.25	154800
1994-04-19	23.13	23.50	23.13	23.50	211000
1994-04-20	23.38	24.13	23.38	24.00	247000
1994-04-21	24.13	24.50	24.00	24.50	171600
1994-04-22	24.50	24.63	24.25	24.50	351800
1994-04-25	24.38	24.50	24.38	24.38	368400
1994-04-26	24.50	24.63	24.38	24.50	233300
1994-04-28	24.50	24.63	24.50	24.50	146500
1994-04-29	24.50	24.88	24.38	24.88	314200
1994-05-02	24.88	24.88	24.50	24.75	308300
1994-05-03	24.75	24.88	24.63	24.75	127300
1994-05-04	24.88	24.88	24.38	24.63	147200
1994-05-05	24.38	24.63	24.13	24.25	121700
1994-05-06	23.88	24.00	23.38	23.63	86900
1994-05-09	23.63	23.63	23.00	23.00	238100
1994-05-10	23.00	23.00	22.25	22.50	469600
1994-05-11	22.50	22.63	21.38	21.38	398300
1994-05-12	21.50	21.75	21.25	21.50	394200
1994-05-13	21.50	22.00	21.38	21.88	95900
1994-05-16	21.63	21.75	21.38	21.63	193300
1994-05-17	21.75	22.25	21.50	22.25	237700
1994-05-18	22.25	22.63	22.00	22.63	154300
1994-05-19	22.50	22.63	22.38	22.50	120100
1994-05-20	22.25	23.00	22.25	22.63	261600
1994-05-23	22.63	22.75	22.13	22.25	104900
1994-05-24	22.38	22.75	22.38	22.50	981300
1994-05-25	22.25	22.25	22.00	22.13	863200
1994-05-26	22.13	22.63	22.00	22.50	808300
1994-05-27	22.38	22.50	22.25	22.50	80900
1994-05-31	22.38	22.75	22.25	22.75	174000
1994-06-01	22.63	22.75	22.50	22.75	211400
1994-06-02	22.75	22.88	22.63	22.63	116000
1994-06-03	22.63	23.00	22.63	23.00	83800
1994-06-06	22.88	23.38	22.88	23.38	228600
1994-06-07	23.25	23.25	22.88	23.00	146800
1994-06-08	23.00	23.13	23.00	23.00	205400
1994-06-09	23.00	23.13	23.00	23.00	60500
1994-06-10	23.00	23.25	23.00	23.13	159900
1994-06-13	23.13	23.25	23.00	23.25	110200
1994-06-14	23.25	23.38	23.25	23.25	252800
1994-06-15	23.25	23.50	23.25	23.38	148900
1994-06-16	23.25	23.38	23.25	23.38	46000
1994-06-17	23.38	23.38	22.25	22.25	236400
1994-06-20	22.25	22.50	22.13	22.50	172500
1994-06-21	22.50	22.50	22.00	22.13	272900
1994-06-22	22.00	22.13	21.75	22.00	90100
1994-06-23	22.00	22.13	21.88	21.88	74200
1994-06-24	21.75	21.75	21.25	21.38	103900
1994-06-27	21.38	21.88	21.38	21.88	94300
1994-06-28	21.75	21.88	21.75	21.88	108400
1994-06-29	21.75	22.25	21.75	22.13	158700
1994-06-30	22.00	22.25	21.75	21.75	171600
1994-07-01	22.00	22.00	21.88	21.88	85400
1994-07-05	21.88	22.06	21.75	22.00	302500
1994-07-06	22.00	22.13	21.88	21.88	180900
1994-07-07	22.00	22.50	22.00	22.50	124600
1994-07-08	22.25	22.63	22.25	22.63	72900
1994-07-11	22.50	22.63	22.38	22.63	121400
1994-07-12	22.50	22.63	22.25	22.25	77300
1994-07-13	22.25	22.38	22.00	22.00	195200
1994-07-14	22.00	22.50	22.00	22.38	216600
1994-07-15	22.38	22.63	22.38	22.63	86200
1994-07-18	22.50	22.63	22.38	22.50	79000
1994-07-19	22.75	23.25	22.63	23.13	242100
1994-07-20	23.13	23.25	23.00	23.13	155000
1994-07-21	23.13	23.13	22.63	22.75	530200
1994-07-22	23.00	23.13	22.75	22.75	76200
1994-07-25	22.63	22.88	22.63	22.88	82700
1994-07-26	22.88	23.25	22.75	23.25	762300
1994-07-27	23.13	23.25	22.88	22.88	147000
1994-07-28	22.88	23.13	22.88	23.00	50500
1994-07-29	23.00	23.50	23.00	23.38	92100
1994-08-01	23.25	24.00	23.25	24.00	249000
1994-08-02	24.13	24.63	24.13	24.25	147600
1994-08-03	24.25	24.63	24.00	24.00	313900
1994-08-04	23.88	24.25	23.88	24.00	82900
1994-08-05	23.88	24.00	23.75	23.88	337000
1994-08-08	23.75	24.00	23.75	23.88	192100
1994-08-09	23.88	24.13	23.88	24.13	75700
1994-08-10	24.00	24.25	24.00	24.13	139600
1994-08-11	24.25	24.25	23.50	23.50	99300
1994-08-12	23.63	24.00	23.50	23.63	247400
1994-08-15	23.63	23.63	23.38	23.38	389300
1994-08-16	23.38	23.88	23.00	23.88	547600
1994-08-17	23.88	24.00	23.63	23.63	138000
1994-08-18	23.38	23.50	23.13	23.50	96700
1994-08-19	23.38	23.63	23.13	23.63	174200
1994-08-22	23.50	23.75	23.50	23.63	258100
1994-08-23	23.50	23.75	23.50	23.75	285800
1994-08-24	23.63	23.75	23.63	23.63	220000
1994-08-25	23.50	23.63	23.38	23.38	282300
1994-08-26	22.88	23.13	22.88	22.88	475600
1994-08-29	22.88	23.13	22.75	22.75	471200
1994-08-30	22.88	23.00	22.75	22.88	285800
1994-08-31	23.00	23.25	22.88	23.25	156400
1994-09-01	23.00	23.00	22.63	22.63	161600
1994-09-02	22.63	22.75	22.50	22.50	120600
1994-09-06	22.50	22.50	21.75	22.00	141600
1994-09-07	22.13	22.38	22.13	22.25	311200
1994-09-08	22.13	22.38	21.88	21.88	266600
1994-09-09	21.88	21.88	21.50	21.63	131800
1994-09-12	21.50	21.63	21.25	21.25	155700
1994-09-13	21.50	21.63	21.25	21.25	467100
1994-09-14	21.25	21.38	20.88	21.00	333100
1994-09-15	21.00	21.13	20.75	21.13	263400
1994-09-16	20.88	21.00	20.63	20.63	254000
1994-09-19	20.63	21.00	20.63	20.75	176600
1994-09-20	20.63	20.75	20.63	20.63	274600
1994-09-21	20.63	20.75	20.38	20.50	273600
1994-09-22	20.75	21.00	20.75	21.00	456200
1994-09-23	21.00	21.00	20.63	20.75	163300
1994-09-26	20.75	21.13	20.75	21.13	149400
1994-09-27	21.00	21.38	20.88	21.25	130500
1994-09-28	21.63	22.00	21.50	21.75	479700
1994-09-29	21.63	21.75	21.50	21.75	145700
1994-09-30	21.88	22.00	21.69	22.00	434000
1994-10-03	22.25	22.25	21.88	21.88	209600
1994-10-04	21.88	21.88	21.75	21.88	192700
1994-10-05	21.75	22.00	21.75	22.00	391900
1994-10-06	22.00	22.25	21.88	22.25	175400
1994-10-07	22.25	22.25	22.13	22.25	117500
1994-10-10	22.13	22.25	22.13	22.13	32600
1994-10-11	22.38	22.63	22.38	22.38	65200
1994-10-12	22.38	22.88	22.38	22.88	193900
1994-10-13	22.88	23.13	22.88	23.00	115000
1994-10-14	23.00	23.25	23.00	23.13	112400
1994-10-17	23.00	23.38	23.00	23.38	246000
1994-10-18	23.25	23.38	23.13	23.25	45200
1994-10-19	23.25	23.25	23.00	23.00	151100
1994-10-20	23.00	23.00	22.63	22.75	132100
1994-10-21	22.75	22.88	22.63	22.88	161100
1994-10-24	22.75	22.88	22.63	22.75	173400
1994-10-25	22.63	23.00	22.50	23.00	93200
1994-10-26	23.00	23.00	22.75	22.88	58000
1994-10-27	22.88	23.00	22.75	22.75	151000
1994-10-28	22.75	23.00	22.75	23.00	106800
1994-10-31	23.00	23.13	22.88	23.13	74900
1994-11-01	23.00	23.00	22.75	22.75	143100
1994-11-02	22.88	22.88	22.63	22.75	315200
1994-11-03	22.75	22.88	22.63	22.75	141400
1994-11-04	22.88	22.88	22.50	22.50	86500
1994-11-07	22.63	22.63	22.50	22.50	44600
1994-11-08	22.50	22.63	22.50	22.50	56200
1994-11-09	22.75	22.75	22.50	22.63	64100
1994-11-10	22.50	22.50	22.13	22.13	103300
1994-11-11	22.13	22.13	21.75	21.88	115600
1994-11-14	22.00	22.13	21.88	22.13	134400
1994-11-15	22.00	22.13	21.88	22.13	184600
1994-11-16	22.13	22.25	21.63	21.75	64300
1994-11-17	21.75	21.75	21.25	21.50	92600
1994-11-18	21.50	21.75	21.50	21.63	85400
1994-11-21	21.63	21.75	21.50	21.63	67000
1994-11-22	21.63	21.75	21.38	21.63	180100
1994-11-23	21.63	22.38	21.63	22.38	526000
1994-11-25	21.88	22.13	21.88	22.00	490200
1994-11-28	21.88	21.88	21.63	21.75	436200
1994-11-29	21.75	21.88	21.63	21.75	363300
1994-11-30	21.88	22.00	21.38	21.38	298600
1994-12-01	21.50	21.50	21.25	21.25	418600
1994-12-02	21.25	21.38	21.25	21.25	194300
1994-12-05	21.25	21.75	21.25	21.50	1165800
1994-12-06	21.50	22.13	21.50	21.88	443600
1994-12-07	21.75	21.88	21.75	21.75	81900
1994-12-08	21.75	22.00	21.75	21.88	118400
1994-12-09	21.75	21.88	21.63	21.75	75700
1994-12-12	21.75	22.13	21.75	22.13	100400
1994-12-13	22.13	22.38	22.00	22.38	210000
1994-12-14	22.25	22.38	22.25	22.38	108700
1994-12-15	22.38	22.50	22.00	22.00	99800
1994-12-16	21.75	21.88	21.63	21.75	325000
1994-12-19	21.63	21.75	21.38	21.50	61400
1994-12-20	21.63	21.63	21.50	21.63	82600
1994-12-21	21.75	21.88	21.63	21.75	226200
1994-12-22	21.63	21.75	21.38	21.63	162300
1994-12-23	21.50	21.50	21.38	21.38	226000
1994-12-27	21.50	21.88	21.50	21.88	211500
1994-12-28	21.75	21.88	21.63	21.63	99600
1994-12-29	21.63	21.63	21.25	21.38	171800
1994-12-30	21.38	21.63	21.38	21.63	132500
1995-01-03	21.63	21.75	21.50	21.75	525900
1995-01-04	21.88	22.13	21.75	21.88	347600
1995-01-05	21.75	21.88	21.63	21.75	122700
1995-01-06	21.63	22.00	21.63	21.88	116300
1995-01-09	21.88	22.00	21.63	21.63	73000
1995-01-10	21.63	22.00	21.63	21.88	223900
1995-01-11	21.75	22.00	21.75	21.75	113900
1995-01-12	21.75	21.88	21.75	21.88	53600
1995-01-13	21.88	22.50	21.88	22.50	518700
1995-01-16	22.50	22.63	22.38	22.50	268700
1995-01-17	22.50	22.63	22.38	22.63	251700
1995-01-18	22.50	22.63	22.50	22.63	310200
1995-01-19	22.63	22.63	22.50	22.50	169100
1995-01-20	22.50	22.63	22.50	22.63	193600
1995-01-23	22.50	22.75	22.38	22.63	422500
1995-01-24	22.63	22.88	22.63	22.75	119900
1995-01-25	22.75	23.13	22.75	23.00	149000
1995-01-26	23.00	23.25	23.00	23.13	333800
1995-01-27	23.25	23.50	23.25	23.38	451500
1995-01-30	23.25	23.63	23.25	23.50	400800
1995-01-31	23.50	23.88	23.50	23.88	208600
1995-02-01	24.00	24.00	23.88	24.00	104000
1995-02-02	23.88	23.88	23.75	23.75	42000
1995-02-03	23.88	24.25	23.88	24.00	808200
1995-02-06	23.63	23.88	23.63	23.88	189200
1995-02-07	23.88	23.88	23.75	23.88	102000
1995-02-08	23.88	24.00	23.75	24.00	141100
1995-02-09	23.88	23.88	23.63	23.88	260900
1995-02-10	23.88	23.88	23.63	23.63	252100
1995-02-13	23.63	23.63	23.38	23.38	289500
1995-02-14	23.38	23.38	23.13	23.13	340100
1995-02-15	23.25	23.75	23.25	23.75	350700
1995-02-16	23.63	23.63	23.38	23.38	55800
1995-02-17	23.25	23.38	23.25	23.25	119500
1995-02-21	23.00	23.38	23.00	23.25	77400
1995-02-22	23.25	23.38	23.25	23.38	820100
1995-02-23	22.88	23.00	22.75	22.75	474100
1995-02-24	22.63	22.63	22.13	22.50	439400
1995-02-27	22.50	22.63	22.25	22.38	60200
1995-02-28	22.38	22.75	22.38	22.75	195000
1995-03-01	22.75	22.75	22.25	22.25	47600
1995-03-02	22.00	22.25	22.00	22.00	112300
1995-03-03	22.00	22.13	21.75	22.13	49000
1995-03-06	22.00	22.13	21.75	22.00	175400
1995-03-07	22.00	22.38	22.00	22.00	264900
1995-03-08	22.00	22.13	21.88	21.88	37900
1995-03-09	21.88	22.00	21.63	21.75	71800
1995-03-10	21.75	21.88	21.50	21.88	363900
1995-03-13	21.88	22.00	21.63	21.63	109100
1995-03-14	21.88	22.13	21.88	22.00	306100
1995-03-15	22.00	22.00	21.63	21.75	95700
1995-03-16	21.75	21.88	21.63	21.63	65200
1995-03-17	21.75	21.75	21.50	21.50	102100
1995-03-20	21.38	21.50	21.25	21.25	67400
1995-03-21	21.25	21.38	21.13	21.25	63300
1995-03-22	21.13	21.50	21.13	21.25	130200
1995-03-23	21.00	21.13	21.00	21.13	151800
1995-03-24	21.25	21.50	21.13	21.13	158100
1995-03-27	21.25	21.38	21.13	21.38	107000
1995-03-28	21.25	21.25	21.13	21.25	102200
1995-03-29	21.13	21.50	21.13	21.50	118100
1995-03-30	21.50	21.75	21.38	21.75	119200
1995-03-31	21.50	21.50	21.25	21.25	258300
1995-04-03	21.50	21.50	21.38	21.50	122000
1995-04-04	21.50	22.00	21.50	21.75	115000
1995-04-05	21.75	22.25	21.75	22.25	122600
1995-04-06	22.25	22.38	22.00	22.13	90800
1995-04-07	22.13	22.38	22.00	22.25	300400
1995-04-10	22.13	22.13	21.88	22.13	106700
1995-04-11	22.00	22.25	21.88	22.00	69100
1995-04-12	22.13	22.38	22.00	22.38	299100
1995-04-13	22.38	22.63	22.38	22.50	627100
1995-04-17	22.38	22.63	22.13	22.13	75100
1995-04-18	22.13	22.38	22.13	22.25	95500
1995-04-19	22.25	22.38	22.13	22.25	61000
1995-04-20	22.25	22.25	21.88	21.88	121600
1995-04-21	21.75	22.00	21.75	21.88	169400
1995-04-24	21.88	22.25	21.88	22.13	74100
1995-04-25	22.13	22.25	22.00	22.00	81500
1995-04-26	22.13	22.25	21.88	22.00	179400
1995-04-27	21.88	22.00	21.75	21.75	309800
1995-04-28	21.88	22.00	21.75	21.75	303700
1995-05-01	21.75	22.13	21.75	22.00	61100
1995-05-02	21.88	22.00	21.75	22.00	257700
1995-05-03	21.88	22.13	21.88	22.00	103500
1995-05-04	22.00	22.25	21.88	21.88	120100
1995-05-05	22.00	22.50	22.00	22.50	425300
1995-05-08	22.38	22.63	22.38	22.50	72700
1995-05-09	22.50	22.63	22.50	22.50	181800
1995-05-10	22.63	22.75	22.50	22.63	80000
1995-05-11	22.75	22.75	22.38	22.38	235400
1995-05-12	22.38	22.63	22.25	22.25	102200
1995-05-15	22.25	22.63	22.25	22.63	63700
1995-05-16	22.63	22.88	22.63	22.75	125700
1995-05-17	22.88	23.00	22.75	23.00	102300
1995-05-18	23.00	23.00	22.63	22.63	163200
1995-05-19	22.63	22.75	22.63	22.75	128300
1995-05-22	22.63	22.88	22.63	22.63	135100
1995-05-23	22.75	22.75	22.63	22.63	213900
1995-05-24	22.75	22.88	22.63	22.75	723900
1995-05-25	22.25	22.63	22.13	22.50	919500
1995-05-26	22.75	23.13	22.75	23.00	693100
1995-05-30	23.13	23.25	22.88	23.25	635200
1995-05-31	23.25	23.88	23.13	23.88	358000
1995-06-01	23.88	23.88	23.63	23.63	209900
1995-06-02	23.75	23.88	23.63	23.63	356300
1995-06-05	23.75	23.88	23.63	23.63	184000
1995-06-06	23.63	23.75	23.63	23.75	706600
1995-06-07	23.63	23.75	23.25	23.25	354900
1995-06-08	23.38	23.38	23.00	23.13	126400
1995-06-09	23.00	23.00	22.75	22.75	92300
1995-06-12	22.75	23.25	22.75	23.13	136100
1995-06-13	23.38	23.38	23.25	23.25	62400
1995-06-14	23.25	23.25	23.00	23.00	69600
1995-06-15	23.13	23.13	23.00	23.00	71600
1995-06-16	23.00	23.13	23.00	23.00	76700
1995-06-19	23.00	23.25	23.00	23.25	100900
1995-06-20	23.13	23.25	23.00	23.00	91800
1995-06-21	23.00	23.38	23.00	23.38	186700
1995-06-22	23.38	23.88	23.38	23.88	519300
1995-06-23	23.75	23.75	23.50	23.50	350700
1995-06-26	23.50	23.63	23.00	23.13	364700
1995-06-27	23.13	23.13	23.00	23.13	215500
1995-06-28	23.38	23.63	23.38	23.63	316800
1995-06-29	23.63	23.63	23.13	23.13	254900
1995-06-30	23.13	23.13	22.50	22.50	253600
1995-07-03	22.63	22.63	22.50	22.50	54300
1995-07-05	22.50	23.00	22.50	23.00	292100
1995-07-06	22.88	23.25	22.88	23.25	261400
1995-07-07	23.13	23.13	22.63	22.75	371400
1995-07-10	22.63	22.75	22.50	22.63	214300
1995-07-11	22.50	22.75	22.38	22.75	190900
1995-07-12	22.75	23.00	22.75	22.88	129700
1995-07-13	22.75	22.88	22.63	22.63	192700
1995-07-14	22.50	22.50	22.25	22.38	97100
1995-07-17	22.50	22.63	22.38	22.38	93200
1995-07-18	22.38	22.50	22.25	22.50	121000
1995-07-19	22.38	22.50	22.00	22.00	99500
1995-07-20	22.13	22.25	22.00	22.13	156700
1995-07-21	22.25	22.38	22.13	22.25	287200
1995-07-24	22.25	22.50	22.13	22.38	105200
1995-07-25	22.25	22.38	22.13	22.25	249400
1995-07-26	22.25	22.50	22.13	22.25	119600
1995-07-27	22.25	22.63	22.25	22.50	239100
1995-07-28	22.50	22.75	22.50	22.75	99200
1995-07-31	22.75	22.75	22.38	22.50	127700
1995-08-01	22.50	22.75	22.50	22.63	106300
1995-08-02	22.63	22.75	22.25	22.38	238500
1995-08-03	22.25	22.38	22.13	22.38	235600
1995-08-04	22.50	22.88	22.50	22.63	259100
1995-08-07	22.50	23.13	22.50	23.00	344600
1995-08-08	23.00	23.13	22.88	23.00	212700
1995-08-09	23.00	23.00	22.63	22.63	292400
1995-08-10	22.63	22.88	22.63	22.75	74000
1995-08-11	22.75	22.88	22.63	22.63	146100
1995-08-14	22.75	22.75	22.50	22.63	145900
1995-08-15	22.63	22.63	22.38	22.38	116000
1995-08-16	22.38	23.00	22.38	23.00	743600
1995-08-17	23.13	23.25	23.00	23.13	256600
1995-08-18	23.00	23.13	22.88	22.88	118500
1995-08-21	22.88	23.13	22.88	22.88	131100
1995-08-22	23.00	23.00	22.88	22.88	172800
1995-08-23	23.00	23.00	22.88	22.88	91500
1995-08-24	22.88	23.00	22.88	22.88	337100
1995-08-25	23.00	23.13	22.88	23.13	103700
1995-08-28	23.00	23.13	23.00	23.13	45200
1995-08-29	23.13	23.25	23.00	23.13	1081800
1995-08-30	22.75	22.75	22.50	22.50	308300
1995-08-31	22.50	22.88	22.38	22.88	355300
1995-09-01	22.63	22.75	22.50	22.63	129700
1995-09-05	22.63	22.75	22.63	22.63	63500
1995-09-06	22.75	22.88	22.63	22.63	116700
1995-09-07	22.63	22.75	22.50	22.50	66600
1995-09-08	22.50	22.63	22.50	22.63	59900
1995-09-11	22.50	22.63	22.38	22.63	163300
1995-09-12	22.88	22.88	22.75	22.88	141500
1995-09-13	22.88	23.50	22.75	23.50	774400
1995-09-14	23.50	23.88	23.50	23.63	157600
1995-09-15	23.75	23.75	23.63	23.63	194600
1995-09-18	23.63	23.63	23.50	23.63	328300
1995-09-19	23.63	23.88	23.63	23.88	130700
1995-09-20	23.75	23.88	23.75	23.88	60700
1995-09-21	23.75	23.88	23.75	23.75	116300
1995-09-22	23.88	23.88	23.63	23.75	135800
1995-09-25	23.63	24.00	23.63	24.00	210200
1995-09-26	24.00	24.25	23.88	24.25	268500
1995-09-27	24.00	24.38	23.88	24.38	153500
1995-09-28	24.38	24.50	24.13	24.38	107300
1995-09-29	24.38	24.50	24.25	24.38	135300
1995-10-02	24.38	24.38	24.25	24.25	91300
1995-10-03	24.38	24.50	24.25	24.50	223300
1995-10-04	24.38	24.50	24.25	24.38	78900
1995-10-05	24.38	24.50	24.25	24.50	101400
1995-10-06	24.38	24.50	24.25	24.50	65100
1995-10-09	24.50	24.50	24.38	24.50	77400
1995-10-10	24.50	24.50	24.38	24.38	93400
1995-10-11	24.50	24.63	24.38	24.63	197100
1995-10-12	24.50	24.75	24.50	24.63	117000
1995-10-13	24.75	24.88	24.50	24.50	64100
1995-10-16	24.50	24.50	24.38	24.38	72100
1995-10-17	24.50	24.50	24.25	24.38	66800
1995-10-18	24.38	24.38	24.25	24.38	88200
1995-10-19	24.25	24.63	24.25	24.50	65100
1995-10-20	24.63	24.75	24.50	24.75	127500
1995-10-23	24.63	24.88	24.63	24.75	111400
1995-10-24	24.75	25.00	24.50	24.75	212100
1995-10-25	24.88	25.25	24.88	25.13	254500
1995-10-26	25.13	25.38	25.13	25.25	146600
1995-10-27	25.00	25.00	24.75	24.88	126600
1995-10-30	24.88	25.25	24.88	24.88	143300
1995-10-31	24.88	24.88	24.63	24.75	139100
1995-11-01	24.63	24.88	24.63	24.75	227700
1995-11-02	24.75	24.88	24.50	24.75	179700
1995-11-03	24.88	25.13	24.88	25.00	357800
1995-11-06	25.00	25.00	24.75	24.75	50200
1995-11-07	24.75	25.13	24.63	24.88	322400
1995-11-08	24.75	25.00	24.75	24.75	191100
1995-11-09	24.75	24.88	24.63	24.63	132800
1995-11-10	24.63	24.75	24.63	24.63	59400
1995-11-13	24.63	24.75	24.63	24.63	81300
1995-11-14	24.63	24.63	24.38	24.38	99700
1995-11-15	24.38	24.50	24.38	24.50	71000
1995-11-16	24.50	24.63	24.13	24.38	100600
1995-11-17	24.50	24.50	24.25	24.38	103700
1995-11-20	24.38	24.38	24.25	24.38	84300
1995-11-21	24.38	24.63	24.38	24.63	83500
1995-11-22	24.63	24.63	24.25	24.25	80000
1995-11-24	24.25	24.38	24.13	24.38	43700
1995-11-27	24.38	24.38	24.13	24.38	103000
1995-11-28	24.50	24.50	24.25	24.25	1314500
1995-11-29	24.00	24.13	23.88	24.13	536200
1995-11-30	24.13	24.38	23.88	23.88	478600
1995-12-01	23.88	24.00	23.75	23.75	2193100
1995-12-04	23.88	24.13	23.88	24.00	170900
1995-12-05	24.00	24.63	24.00	24.63	228300
1995-12-06	24.50	24.63	24.13	24.13	229200
1995-12-07	24.25	24.25	23.88	23.88	120600
1995-12-08	24.13	24.13	23.88	23.88	126400
1995-12-11	23.88	24.00	23.88	23.88	102700
1995-12-12	24.00	24.13	23.88	24.13	255600
1995-12-13	24.00	24.13	23.75	24.00	965600
1995-12-14	24.00	24.00	23.63	23.63	172000
1995-12-15	23.75	24.00	23.63	23.88	421300
1995-12-18	23.63	23.88	23.50	23.88	183400
1995-12-19	23.88	24.25	23.88	24.25	257400
1995-12-20	24.25	24.25	23.88	24.00	192400
1995-12-21	24.00	24.00	23.88	24.00	313000
1995-12-22	24.00	24.25	23.88	24.00	145900
1995-12-26	24.25	24.25	24.00	24.00	45600
1995-12-27	24.00	24.13	24.00	24.00	43700
1995-12-28	24.13	24.25	24.00	24.25	106000
1995-12-29	24.25	24.38	24.13	24.25	98900
1996-01-02	24.25	24.38	24.13	24.38	375900
1996-01-03	24.50	24.63	24.38	24.50	74600
1996-01-04	24.63	24.63	24.50	24.63	160600
1996-01-05	24.63	25.25	24.63	25.00	723900
1996-01-08	25.00	25.00	24.75	24.88	49000
1996-01-09	24.88	24.88	24.63	24.88	112400
1996-01-10	24.63	24.88	24.63	24.75	118700
1996-01-11	24.63	24.75	24.63	24.75	77200
1996-01-12	24.63	24.75	24.50	24.63	200000
1996-01-15	24.63	24.75	24.50	24.50	73200
1996-01-16	24.63	24.88	24.50	24.88	186600
1996-01-17	24.75	25.13	24.75	25.00	167600
1996-01-18	25.13	25.25	25.00	25.00	239400
1996-01-19	25.00	25.25	25.00	25.00	236200
1996-01-22	25.00	25.00	24.63	24.63	71000
1996-01-23	24.88	25.25	24.75	24.75	259800
1996-01-24	24.75	25.00	24.75	24.75	115400
1996-01-25	24.88	24.88	24.63	24.63	92800
1996-01-26	24.63	24.63	24.25	24.25	144700
1996-01-29	24.38	24.38	24.00	24.00	278000
1996-01-30	24.00	24.38	24.00	24.13	116200
1996-01-31	24.13	24.25	23.38	23.63	809400
1996-02-01	23.63	23.88	23.38	23.75	364400
1996-02-02	23.63	23.63	23.38	23.50	232700
1996-02-05	23.50	23.50	23.38	23.50	154200
1996-02-06	23.50	23.50	23.13	23.50	219800
1996-02-07	23.50	23.63	23.38	23.50	86900
1996-02-08	23.50	23.50	23.38	23.50	81000
1996-02-09	23.38	23.50	23.13	23.13	222400
1996-02-12	23.25	23.25	23.13	23.25	299600
1996-02-13	23.25	23.50	23.13	23.38	620700
1996-02-14	23.38	23.75	23.25	23.63	308400
1996-02-15	23.50	23.63	23.38	23.63	153800
1996-02-16	23.50	23.63	23.38	23.38	747500
1996-02-20	23.25	23.38	23.00	23.13	366700
1996-02-21	23.13	23.38	23.13	23.25	496500
1996-02-22	23.25	23.38	23.00	23.13	133400
1996-02-23	23.13	23.38	22.88	23.00	423100
1996-02-26	23.13	23.13	22.63	22.75	332600
1996-02-27	22.88	23.25	22.75	23.25	2334500
1996-02-28	22.88	23.13	22.75	22.88	1727600
1996-02-29	22.75	22.88	22.13	22.25	825100
1996-03-01	22.38	22.38	22.13	22.13	4019300
1996-03-04	22.13	22.88	22.13	22.75	289900
1996-03-05	22.50	22.50	22.13	22.38	339400
1996-03-06	22.25	22.38	22.13	22.25	107200
1996-03-07	22.38	22.38	22.13	22.13	151200
1996-03-08	22.00	22.00	21.75	21.75	258100
1996-03-11	21.13	21.13	20.00	20.38	898700
1996-03-12	19.88	20.13	19.25	20.00	1106800
1996-03-13	19.75	19.88	19.25	19.75	1667100
1996-03-14	19.63	19.63	19.00	19.25	419900
1996-03-15	19.38	19.50	19.25	19.38	619500
1996-03-18	19.38	19.75	19.38	19.63	626500
1996-03-19	19.75	19.75	19.13	19.13	384400
1996-03-20	19.25	19.75	19.25	19.38	406400
1996-03-21	19.25	19.38	19.25	19.38	176200
1996-03-22	19.38	19.38	19.00	19.13	162400
1996-03-25	19.25	19.50	19.13	19.25	274900
1996-03-26	19.25	20.00	19.25	19.88	270100
1996-03-27	19.88	20.25	19.75	20.13	651800
1996-03-28	20.00	20.25	19.63	19.75	237500
1996-03-29	19.75	19.88	19.63	19.75	157400
1996-04-01	19.75	20.00	19.50	19.88	404900
1996-04-02	20.00	20.25	19.63	19.63	956900
1996-04-03	19.50	19.63	19.38	19.50	345800
1996-04-04	19.50	19.75	19.50	19.63	345100
1996-04-08	18.25	18.25	16.75	17.00	1538600
1996-04-09	16.88	17.13	16.50	16.75	1374600
1996-04-10	16.63	16.63	16.00	16.00	1263900
1996-04-11	16.00	16.13	15.63	15.88	914600
1996-04-12	15.88	16.13	15.75	15.88	661700
1996-04-15	16.00	16.25	15.88	16.00	639000
1996-04-16	16.50	16.63	16.25	16.50	1481500
1996-04-17	16.50	16.75	16.38	16.63	481000
1996-04-18	16.38	16.38	16.00	16.25	704300
1996-04-19	16.25	16.25	16.00	16.00	356800
1996-04-22	16.00	16.13	15.88	16.00	247400
1996-04-23	15.88	15.88	15.25	15.38	1080500
1996-04-24	15.25	15.38	15.00	15.38	462800
1996-04-25	15.38	15.50	15.25	15.38	378300
1996-04-26	15.38	16.25	15.38	16.25	1651100
1996-04-29	16.25	16.25	15.88	16.00	414900
1996-04-30	16.00	16.13	15.75	16.00	309800
1996-05-01	16.00	16.00	15.63	15.75	318600
1996-05-02	15.75	15.75	15.50	15.50	204600
1996-05-03	15.50	15.75	15.50	15.50	393800
1996-05-06	15.50	15.63	15.38	15.50	235600
1996-05-07	15.50	15.50	15.25	15.25	233800
1996-05-08	15.50	15.50	15.13	15.13	408800
1996-05-09	15.38	15.50	15.25	15.38	427000
1996-05-10	15.50	15.63	15.38	15.50	194000
1996-05-13	15.50	15.63	15.38	15.63	312300
1996-05-14	15.63	15.88	15.63	15.63	370200
1996-05-15	15.63	15.75	15.38	15.63	411200
1996-05-16	15.38	15.38	15.25	15.25	328300
1996-05-17	15.25	15.38	15.13	15.25	447500
1996-05-20	15.38	15.38	14.88	15.00	561700
1996-05-21	15.00	15.13	14.63	14.75	367900
1996-05-22	14.75	14.88	14.75	14.88	264300
1996-05-23	14.88	15.25	14.88	15.00	491200
1996-05-24	15.13	15.13	15.00	15.13	574900
1996-05-28	15.13	15.38	15.13	15.25	2506500
1996-05-29	14.88	15.13	14.63	14.63	651100
1996-05-30	14.75	14.75	14.63	14.75	1113800
1996-05-31	14.63	14.75	14.50	14.50	237800
1996-06-03	14.63	14.75	14.50	14.63	259400
1996-06-04	14.63	14.75	14.50	14.63	156500
1996-06-05	14.63	14.63	14.50	14.50	244700
1996-06-06	14.50	14.75	14.50	14.63	271200
1996-06-07	14.50	14.63	14.50	14.50	218200
1996-06-10	14.63	14.75	14.50	14.50	328100
1996-06-11	14.63	14.75	14.50	14.50	281400
1996-06-12	14.50	14.63	14.38	14.38	334100
1996-06-13	14.38	14.50	14.38	14.38	216100
1996-06-14	14.38	14.50	14.25	14.38	148900
1996-06-17	14.38	14.38	14.13	14.13	297100
1996-06-18	14.00	14.13	13.63	13.88	385800
1996-06-19	13.75	13.88	13.75	13.75	354900
1996-06-20	13.75	13.75	13.63	13.63	264500
1996-06-21	13.63	13.63	13.38	13.50	410100
1996-06-24	13.25	13.25	13.00	13.00	524300
1996-06-25	13.00	13.13	12.75	12.75	641400
1996-06-26	12.75	13.00	12.63	12.63	507200
1996-06-27	12.38	12.50	11.88	12.25	1369700
1996-06-28	12.38	13.38	12.25	13.38	667800
1996-07-01	13.38	13.38	12.88	13.13	570600
1996-07-02	13.13	13.25	12.88	13.00	268700
1996-07-03	12.88	13.13	12.88	12.88	775900
1996-07-05	12.88	13.00	12.88	13.00	1533200
1996-07-08	12.88	13.00	12.88	12.88	726200
1996-07-09	12.88	13.00	12.88	13.00	489400
1996-07-10	12.88	13.00	12.75	12.75	1070300
1996-07-11	12.88	12.88	12.50	12.63	325900
1996-07-12	12.63	12.75	12.50	12.75	138700
1996-07-15	12.88	12.88	12.50	12.50	435000
1996-07-16	12.50	12.75	12.38	12.63	267400
1996-07-17	12.50	12.63	12.38	12.50	271500
1996-07-18	12.38	12.50	12.13	12.13	332100
1996-07-19	12.13	12.38	12.00	12.38	257800
1996-07-22	12.25	12.38	12.00	12.13	281000
1996-07-23	12.13	12.13	11.50	11.56	642600
1996-07-24	11.63	12.38	11.63	12.25	984800
1996-07-25	12.25	12.63	12.25	12.38	348600
1996-07-26	12.38	12.38	12.25	12.38	336100
1996-07-29	12.38	12.50	12.25	12.25	374700
1996-07-30	12.25	12.50	12.25	12.50	537600
1996-07-31	12.50	12.50	12.25	12.38	349100
1996-08-01	12.25	12.50	12.25	12.38	240800
1996-08-02	12.50	12.50	12.25	12.38	339800
1996-08-05	12.38	12.50	12.25	12.25	242400
1996-08-06	12.25	12.38	12.00	12.13	1329900
1996-08-07	12.25	12.25	12.00	12.13	490300
1996-08-08	12.13	12.25	12.00	12.13	136600
1996-08-09	12.13	12.25	12.13	12.13	174100
1996-08-12	12.13	12.50	12.13	12.38	124300
1996-08-13	12.25	12.25	12.00	12.13	681700
1996-08-14	12.13	12.25	12.00	12.13	307900
1996-08-15	12.13	12.13	12.00	12.00	203900
1996-08-16	12.00	12.25	12.00	12.13	538400
1996-08-19	12.25	12.63	12.25	12.63	642200
1996-08-20	12.50	12.88	12.50	12.75	623600
1996-08-21	12.75	13.00	12.75	13.00	893400
1996-08-22	13.00	13.25	13.00	13.13	287100
1996-08-23	13.13	13.25	13.13	13.13	386400
1996-08-26	13.25	13.25	13.13	13.25	183500
1996-08-27	13.13	13.25	13.13	13.13	1745400
1996-08-28	13.00	13.00	12.88	12.88	673100
1996-08-29	12.75	13.00	12.75	12.88	782200
1996-08-30	12.88	13.00	12.75	12.75	74000
1996-09-03	12.63	12.75	12.50	12.63	194100
1996-09-04	12.63	12.75	12.63	12.63	279800
1996-09-05	12.63	12.63	12.25	12.63	591600
1996-09-06	12.50	12.75	12.50	12.63	1362700
1996-09-09	12.63	12.75	12.50	12.50	413200
1996-09-10	12.50	12.63	12.50	12.50	369600
1996-09-11	12.63	12.63	12.50	12.50	260300
1996-09-12	12.50	12.63	12.38	12.38	170700
1996-09-13	12.50	12.63	12.38	12.50	154700
1996-09-16	12.63	12.63	12.38	12.38	224900
1996-09-17	12.38	12.50	12.25	12.38	159700
1996-09-18	12.38	12.63	12.25	12.50	246400
1996-09-19	12.50	12.63	12.38	12.38	190800
1996-09-20	12.50	12.50	12.25	12.25	269300
1996-09-23	12.38	12.38	12.13	12.25	176100
1996-09-24	12.25	12.50	12.13	12.38	555400
1996-09-25	12.38	12.50	12.25	12.38	330200
1996-09-26	12.25	12.63	12.25	12.50	380100
1996-09-27	12.38	12.63	12.38	12.50	621300
1996-09-30	12.50	12.63	12.38	12.38	561900
1996-10-01	12.50	12.50	12.38	12.38	258400
1996-10-02	12.38	12.50	12.38	12.38	224000
1996-10-03	12.25	12.25	12.00	12.00	670400
1996-10-04	12.13	12.25	12.00	12.13	349000
1996-10-07	12.13	12.13	12.00	12.00	364800
1996-10-08	12.00	12.13	11.75	11.88	416400
1996-10-09	11.88	12.00	11.63	11.63	444200
1996-10-10	11.50	11.50	10.50	10.63	932600
1996-10-11	10.63	10.88	10.50	10.63	1066300
1996-10-14	10.63	10.88	10.63	10.75	537700
1996-10-15	10.88	11.38	10.75	10.75	860900
1996-10-16	10.75	10.88	10.13	10.25	531100
1996-10-17	10.38	10.50	10.25	10.38	401000
1996-10-18	10.50	10.50	10.25	10.38	280500
1996-10-21	10.25	10.38	9.88	10.13	503000
1996-10-22	10.00	10.00	9.75	9.88	311500
1996-10-23	9.75	9.88	9.50	9.75	464100
1996-10-24	9.75	10.13	9.75	9.88	340000
1996-10-25	10.00	10.00	9.75	9.88	312300
1996-10-28	10.00	10.56	10.00	10.50	1559800
1996-10-29	10.63	10.75	10.63	10.63	537700
1996-10-30	10.63	11.00	10.63	10.88	1137100
1996-10-31	10.75	10.88	10.75	10.75	383600
1996-11-01	10.75	11.00	10.75	10.88	405500
1996-11-04	10.88	11.13	10.88	11.00	516300
1996-11-05	11.13	11.75	11.13	11.75	1188800
1996-11-06	11.88	12.25	11.75	12.25	1684500
1996-11-07	12.13	12.25	12.00	12.00	466400
1996-11-08	12.13	12.63	12.13	12.25	1032700
1996-11-11	12.38	12.38	12.00	12.00	207800
1996-11-12	12.00	12.63	12.00	12.63	574500
1996-11-13	12.63	12.75	12.63	12.75	271200
1996-11-14	12.63	12.63	12.50	12.63	296400
1996-11-15	12.50	12.88	12.50	12.88	1118700
1996-11-18	12.88	13.00	12.75	12.88	884800
1996-11-19	12.88	13.50	12.88	13.25	699600
1996-11-20	13.13	13.38	13.13	13.25	405800
1996-11-21	13.25	13.38	13.13	13.25	320100
1996-11-22	13.25	13.38	13.00	13.00	231600
1996-11-25	12.75	12.88	12.63	12.75	488900
1996-11-26	12.38	12.38	11.88	12.00	1600300
1996-11-27	12.00	12.13	11.88	11.88	1321300
1996-11-29	12.00	12.00	11.88	11.88	283200
1996-12-02	11.88	12.00	11.88	11.88	315300
1996-12-03	11.88	12.00	11.63	11.75	297800
1996-12-04	11.75	11.88	11.50	11.75	272300
1996-12-05	11.75	11.75	11.50	11.75	327900
1996-12-06	11.63	11.75	11.38	11.63	382100
1996-12-09	11.25	12.00	11.25	11.75	690200
1996-12-10	11.75	12.38	11.75	12.25	618500
1996-12-11	12.00	12.25	11.88	12.25	471500
1996-12-12	12.25	12.50	12.25	12.25	359400
1996-12-13	12.25	12.38	12.25	12.25	524700
1996-12-16	12.25	12.50	12.00	12.13	703900
1996-12-17	12.00	12.63	11.88	12.38	718700
1996-12-18	12.50	12.63	12.38	12.50	685700
1996-12-19	12.50	12.63	12.38	12.38	416300
1996-12-20	12.38	12.63	12.38	12.50	595700
1996-12-23	12.38	12.50	12.13	12.13	236100
1996-12-24	12.25	12.38	12.13	12.25	405900
1996-12-26	12.38	12.88	12.38	12.75	810300
1996-12-27	12.75	12.88	12.75	12.75	662100
1996-12-30	13.00	13.38	13.00	13.13	587300
1996-12-31	13.13	13.38	13.13	13.13	667900
1997-01-02	13.00	13.38	12.88	13.13	559400
1997-01-03	13.38	13.50	13.38	13.50	234600
1997-01-06	13.50	13.88	13.38	13.75	646800
1997-01-07	13.75	14.25	13.63	14.13	751000
1997-01-08	14.00	14.13	13.75	14.00	458000
1997-01-09	13.88	14.00	13.88	13.88	337400
1997-01-10	13.75	14.00	13.63	14.00	363500
1997-01-13	13.88	14.13	13.88	14.00	497500
1997-01-14	14.13	14.13	13.88	13.88	152800
1997-01-15	13.88	13.88	13.50	13.50	287400
1997-01-16	13.50	14.00	13.50	13.75	362100
1997-01-17	13.75	14.00	13.63	13.88	314400
1997-01-20	13.75	13.75	13.25	13.38	692900
1997-01-21	12.88	13.13	12.50	13.00	1182300
1997-01-22	13.00	13.25	12.88	13.13	492000
1997-01-23	13.13	13.38	13.00	13.00	892700
1997-01-24	12.88	12.88	12.63	12.63	506500
1997-01-27	12.75	12.88	12.75	12.75	595400
1997-01-28	12.75	12.88	12.38	12.38	202600
1997-01-29	12.50	12.50	12.13	12.25	359300
1997-01-30	12.13	12.38	12.00	12.38	943000
1997-01-31	12.38	13.13	12.38	13.13	574700
1997-02-03	13.00	13.13	13.00	13.00	236700
1997-02-04	13.00	13.50	13.00	13.38	320400
1997-02-05	13.38	13.63	13.25	13.38	1163900
1997-02-06	13.38	13.63	13.38	13.63	203200
1997-02-07	13.63	13.63	13.38	13.50	220200
1997-02-10	13.50	13.63	13.38	13.38	266300
1997-02-11	13.38	13.50	13.38	13.38	137000
1997-02-12	13.38	13.50	13.00	13.00	425000
1997-02-13	13.00	13.00	12.50	12.50	1853800
1997-02-14	12.50	12.50	12.13	12.25	928300
1997-02-18	12.38	12.38	12.00	12.13	1119100
1997-02-19	12.13	12.25	11.88	12.00	809400
1997-02-20	12.00	12.00	11.88	12.00	729700
1997-02-21	12.00	12.25	11.88	12.13	432600
1997-02-24	12.25	12.25	12.13	12.13	218400
1997-02-25	12.13	12.38	12.13	12.38	352600
1997-02-26	12.13	12.25	12.00	12.13	1395900
1997-02-27	12.13	12.13	11.63	11.63	1096900
1997-02-28	11.63	11.63	10.25	10.38	4415300
1997-03-03	9.75	9.88	9.25	9.63	2339700
1997-03-04	9.50	9.63	9.38	9.50	1484700
1997-03-05	9.63	9.88	9.50	9.88	1031800
1997-03-06	9.88	10.00	9.75	9.88	674300
1997-03-07	9.88	10.00	9.75	10.00	1031600
1997-03-10	10.00	10.38	9.88	10.25	1520000
1997-03-11	10.38	10.63	10.13	10.25	524100
1997-03-12	10.25	10.25	9.63	9.75	580000
1997-03-13	9.75	9.75	9.50	9.63	517300
1997-03-14	9.63	9.75	9.13	9.13	621000
1997-03-17	9.38	9.38	9.13	9.25	504700
1997-03-18	9.38	9.38	9.13	9.25	187600
1997-03-19	9.38	9.38	9.25	9.25	314600
1997-03-20	9.25	9.38	8.75	8.88	600600
1997-03-21	8.75	9.13	8.50	9.00	1028900
1997-03-24	9.13	9.38	9.00	9.38	557900
1997-03-25	8.75	9.00	8.50	8.88	1453200
1997-03-26	8.63	8.75	8.25	8.38	3355700
1997-03-27	8.25	8.38	8.00	8.00	1013500
1997-03-31	7.88	8.00	7.63	7.88	1121400
1997-04-01	7.88	8.25	7.88	8.25	649700
1997-04-02	8.13	8.25	8.00	8.25	797400
1997-04-03	8.13	8.25	8.00	8.00	309300
1997-04-04	8.00	8.13	7.75	7.75	349800
1997-04-07	7.88	7.88	7.63	7.75	644000
1997-04-08	7.75	8.00	7.75	7.88	567800
1997-04-09	7.88	8.88	7.88	8.63	2465300
1997-04-10	8.75	9.00	8.63	8.75	881700
1997-04-11	8.75	8.88	8.50	8.63	308400
1997-04-14	8.63	8.75	8.50	8.63	329400
1997-04-15	8.63	8.75	8.50	8.63	274800
1997-04-16	8.63	8.63	8.50	8.50	276900
1997-04-17	8.50	9.13	8.50	8.88	388900
1997-04-18	9.00	9.00	8.63	8.75	324700
1997-04-21	8.63	8.75	8.50	8.50	761900
1997-04-22	8.50	8.50	8.25	8.25	159100
1997-04-23	8.25	8.25	8.00	8.13	392700
1997-04-24	8.13	8.38	8.13	8.25	169400
1997-04-25	8.25	8.50	8.25	8.50	223800
1997-04-28	8.25	8.75	8.25	8.63	466700
1997-04-29	8.88	9.13	8.50	8.50	639500
1997-04-30	8.38	8.50	8.25	8.25	198600
1997-05-01	8.25	8.50	8.25	8.25	446200
1997-05-02	8.38	8.50	8.38	8.38	349600
1997-05-05	8.50	8.75	8.50	8.75	645900
1997-05-06	8.75	8.88	8.63	8.75	1162300
1997-05-07	8.63	8.88	8.63	8.75	223400
1997-05-08	8.63	9.13	8.63	8.88	1877500
1997-05-09	8.88	9.00	8.75	8.75	215600
1997-05-12	8.75	8.88	8.38	8.38	217600
1997-05-13	8.38	8.63	8.38	8.38	597300
1997-05-14	8.38	8.63	8.38	8.63	273200
1997-05-15	8.50	8.63	8.38	8.50	132000
1997-05-16	8.50	9.63	8.50	9.63	835500
1997-05-19	9.63	9.88	9.38	9.50	583600
1997-05-20	9.50	9.63	9.13	9.13	2684300
1997-05-21	9.00	9.25	8.88	8.88	337700
1997-05-22	9.00	9.00	8.63	8.63	271100
1997-05-23	8.75	8.88	8.63	8.88	116900
1997-05-27	9.00	9.13	8.88	9.00	272900
1997-05-28	8.88	9.00	8.63	8.88	427400
1997-05-29	8.75	8.88	8.63	8.88	149300
1997-05-30	8.75	9.13	8.63	9.13	846000
1997-06-02	9.25	9.25	8.88	9.00	514200
1997-06-03	8.88	9.13	8.88	8.88	297200
1997-06-04	9.00	9.00	8.88	9.00	271800
1997-06-05	8.88	9.00	8.88	8.88	72900
1997-06-06	8.88	9.13	8.75	9.13	496200
1997-06-09	9.13	9.25	9.00	9.00	258900
1997-06-10	9.00	9.13	9.00	9.13	126700
1997-06-11	9.00	9.13	8.88	9.00	162200
1997-06-12	9.00	9.13	9.00	9.13	172700
1997-06-13	9.13	9.19	8.88	9.13	237900
1997-06-16	9.13	9.13	8.88	9.13	222000
1997-06-17	9.00	9.25	9.00	9.00	283400
1997-06-18	9.13	9.25	9.13	9.13	186400
1997-06-19	9.13	9.63	9.13	9.50	266600
1997-06-20	9.50	9.63	9.38	9.38	208000
1997-06-23	9.38	9.75	9.25	9.75	420000
1997-06-24	9.63	9.75	9.63	9.69	268200
1997-06-25	9.75	9.75	9.63	9.69	276000
1997-06-26	9.63	9.69	9.44	9.44	285800
1997-06-27	9.50	9.63	9.38	9.38	209600
1997-06-30	9.50	9.56	9.44	9.50	366700
1997-07-01	9.50	9.63	9.00	9.50	241200
1997-07-02	9.56	9.56	9.50	9.56	130600
1997-07-03	9.56	9.75	9.56	9.75	97200
1997-07-07	9.63	9.81	9.63	9.81	196700
1997-07-08	9.88	9.94	9.81	9.88	810300
1997-07-09	9.94	9.94	9.56	9.63	369900
1997-07-10	9.63	9.75	9.63	9.69	126600
1997-07-11	9.69	9.69	9.56	9.63	118500
1997-07-14	9.56	9.69	9.50	9.63	176300
1997-07-15	9.69	9.94	9.63	9.88	363600
1997-07-16	9.88	10.56	9.88	10.56	1307600
1997-07-17	10.31	10.38	10.00	10.13	245300
1997-07-18	10.13	10.13	9.75	9.88	168700
1997-07-21	9.88	9.88	9.63	9.75	441900
1997-07-22	9.81	9.94	9.75	9.75	262600
1997-07-23	9.94	9.94	9.69	9.75	158500
1997-07-24	9.88	9.88	9.50	9.56	206200
1997-07-25	9.56	9.75	9.50	9.75	243000
1997-07-28	9.69	9.75	9.63	9.69	1138400
1997-07-29	9.69	9.75	9.63	9.63	189100
1997-07-30	9.63	9.69	9.56	9.69	238000
1997-07-31	9.69	9.81	9.63	9.75	279400
1997-08-01	9.69	9.75	9.50	9.63	263000
1997-08-04	9.56	9.63	9.50	9.56	155000
1997-08-05	9.56	9.63	9.50	9.56	338800
1997-08-06	9.63	10.13	9.56	10.06	495900
1997-08-07	9.94	10.00	9.75	9.75	304000
1997-08-08	9.75	9.75	9.56	9.63	165300
1997-08-11	9.56	9.94	9.56	9.75	191300
1997-08-12	9.88	10.06	9.75	9.75	697200
1997-08-13	9.75	9.88	9.63	9.63	218700
1997-08-14	9.63	9.94	9.63	9.75	250200
1997-08-15	9.69	9.81	9.63	9.63	232800
1997-08-18	9.63	9.75	9.63	9.63	246300
1997-08-19	9.63	9.69	9.56	9.69	283100
1997-08-20	9.81	10.25	9.81	10.13	2490900
1997-08-21	10.13	10.25	10.06	10.13	296900
1997-08-22	10.13	10.13	10.06	10.13	353900
1997-08-25	10.00	10.13	9.94	10.13	273900
1997-08-26	10.06	10.13	10.00	10.13	166100
1997-08-27	10.19	10.19	10.06	10.13	285800
1997-08-28	10.06	10.13	10.00	10.06	930900
1997-08-29	10.00	10.13	10.00	10.06	214600
1997-09-02	10.00	10.00	9.81	9.81	192600
1997-09-03	9.81	9.81	9.50	9.50	1213200
1997-09-04	9.56	9.56	9.44	9.44	416500
1997-09-05	9.44	9.50	9.13	9.25	827900
1997-09-08	9.38	9.44	9.31	9.31	424300
1997-09-09	9.25	9.38	9.25	9.38	577700
1997-09-10	9.31	9.50	9.25	9.38	1944400
1997-09-11	9.38	9.63	9.38	9.50	1739200
1997-09-12	9.56	9.63	9.50	9.56	504000
1997-09-15	9.50	9.56	9.44	9.44	207000
1997-09-16	9.44	9.50	9.44	9.44	381600
1997-09-17	9.38	9.56	9.38	9.56	589100
1997-09-18	9.56	9.56	9.44	9.50	244700
1997-09-19	9.56	9.56	9.38	9.50	1258200
1997-09-22	9.56	9.69	9.50	9.56	400300
1997-09-23	9.56	9.56	9.25	9.25	1124200
1997-09-24	9.31	9.44	9.25	9.38	558500
1997-09-25	9.38	9.50	9.38	9.44	128500
1997-09-26	9.38	9.56	9.38	9.38	157500
1997-09-29	9.38	9.50	9.38	9.50	182200
1997-09-30	9.44	9.69	9.44	9.69	277900
1997-10-01	9.50	9.69	9.50	9.63	127200
1997-10-02	9.69	9.69	9.56	9.63	207500
1997-10-03	9.63	9.88	9.56	9.56	106400
1997-10-06	9.63	10.06	9.56	9.94	960500
1997-10-07	9.88	9.94	9.88	9.88	128100
1997-10-08	10.50	10.56	10.31	10.38	595200
1997-10-09	10.38	10.81	10.38	10.75	1285500
1997-10-10	10.63	10.81	10.56	10.81	426600
1997-10-13	10.75	10.94	10.69	10.94	783100
1997-10-14	10.75	11.38	10.75	11.25	702500
1997-10-15	11.25	11.25	11.06	11.06	235600
1997-10-16	11.06	11.25	11.00	11.13	320000
1997-10-17	11.06	11.19	11.00	11.19	453500
1997-10-20	11.19	11.56	11.13	11.50	311500
1997-10-21	11.56	11.56	11.25	11.50	237900
1997-10-22	11.50	11.75	11.50	11.69	374800
1997-10-23	11.56	11.63	11.38	11.50	271700
1997-10-24	11.25	11.44	11.13	11.31	232600
1997-10-27	11.25	11.56	11.19	11.38	338900
1997-10-28	11.38	11.38	11.13	11.25	559700
1997-10-29	11.25	11.56	11.25	11.50	310000
1997-10-30	11.44	11.56	11.25	11.25	213300
1997-10-31	11.31	11.50	11.25	11.50	258100
1997-11-03	11.50	11.69	11.44	11.44	350500
1997-11-04	11.56	11.81	11.50	11.81	475000
1997-11-05	12.00	12.56	12.00	12.06	833200
1997-11-06	12.06	12.19	12.00	12.00	427700
1997-11-07	11.94	12.00	11.81	11.94	379100
1997-11-10	11.94	12.50	11.94	12.50	730700
1997-11-11	12.50	12.50	12.31	12.38	98000
1997-11-12	12.31	12.56	12.31	12.50	274900
1997-11-13	12.56	13.94	12.50	13.75	2404600
1997-11-14	13.00	13.44	13.00	13.25	866600
1997-11-17	13.31	13.50	13.25	13.31	471400
1997-11-18	13.31	13.38	12.63	12.69	283300
1997-11-19	12.69	12.75	12.50	12.75	398900
1997-11-20	12.69	13.13	12.69	12.88	864900
1997-11-21	13.00	13.13	12.81	13.13	877400
1997-11-24	13.06	13.13	12.88	12.94	217800
1997-11-25	12.88	13.25	12.88	13.25	343500
1997-11-26	13.19	13.19	12.94	13.06	217900
1997-11-28	13.06	13.06	12.94	12.94	79700
1997-12-01	13.06	13.06	12.94	13.06	281900
1997-12-02	13.00	13.06	12.88	12.88	270400
1997-12-03	12.81	12.81	12.69	12.69	388500
1997-12-04	12.75	12.81	12.63	12.69	566100
1997-12-05	12.50	12.56	12.38	12.44	548400
1997-12-08	12.38	12.44	12.19	12.19	1563700
1997-12-09	12.19	12.19	11.69	11.75	1455100
1997-12-10	11.75	11.81	11.56	11.63	205900
1997-12-11	11.50	12.06	11.50	12.00	321200
1997-12-12	12.06	12.06	11.75	12.00	458700
1997-12-15	12.00	12.00	11.75	11.94	239500
1997-12-16	11.88	11.88	11.50	11.56	410800
1997-12-17	11.50	11.56	11.44	11.50	545300
1997-12-18	11.50	11.63	11.44	11.50	847000
1997-12-19	11.38	11.75	11.38	11.75	1604100
1997-12-22	11.63	11.81	11.63	11.81	206400
1997-12-23	11.69	11.81	11.63	11.69	291300
1997-12-24	11.63	11.75	11.63	11.69	97200
1997-12-26	11.69	11.81	11.69	11.75	118900
1997-12-29	11.75	11.88	11.69	11.75	280900
1997-12-30	11.75	12.06	11.75	12.06	400500
1997-12-31	12.00	12.06	11.69	11.81	292900
1998-01-02	11.75	12.13	11.69	12.06	284900
1998-01-05	12.19	12.44	12.13	12.38	469800
1998-01-06	12.25	12.56	12.13	12.50	820400
1998-01-07	12.50	12.69	12.50	12.69	956400
1998-01-08	12.63	12.88	12.50	12.81	328400
1998-01-09	12.69	12.75	12.50	12.56	407400
1998-01-12	12.38	12.56	12.38	12.50	207400
1998-01-13	12.50	12.63	12.31	12.63	139100
1998-01-14	12.63	12.63	12.50	12.63	220400
1998-01-15	12.50	12.56	12.50	12.56	283000
1998-01-16	12.50	12.59	12.50	12.50	253400
1998-01-20	12.50	12.81	12.50	12.75	427400
1998-01-21	12.50	12.56	12.13	12.13	344300
1998-01-22	12.00	12.19	11.94	12.06	270100
1998-01-23	12.06	12.13	12.00	12.13	75500
1998-01-26	12.00	12.25	11.88	12.25	198100
1998-01-27	12.13	12.25	11.88	11.88	206300
1998-01-28	12.00	12.19	11.94	12.06	361600
1998-01-29	12.00	12.13	11.94	11.94	499600
1998-01-30	12.00	12.31	11.88	12.25	1515000
1998-02-02	12.31	12.38	12.25	12.31	149100
1998-02-03	12.19	12.38	12.13	12.31	546700
1998-02-04	12.38	12.50	12.25	12.50	282200
1998-02-05	12.50	12.63	12.44	12.63	370900
1998-02-06	12.56	12.75	12.56	12.75	264300
1998-02-09	12.69	12.75	12.56	12.56	181000
1998-02-10	12.56	12.69	12.50	12.56	574500
1998-02-11	12.56	12.69	12.44	12.56	457400
1998-02-12	12.44	12.75	12.44	12.75	204300
1998-02-13	12.63	12.69	12.50	12.56	222500
1998-02-17	12.56	12.63	12.56	12.56	153700
1998-02-18	12.56	12.69	12.38	12.69	202000
1998-02-19	12.56	12.63	12.38	12.50	689600
1998-02-20	12.50	12.50	12.38	12.50	129000
1998-02-23	12.38	12.63	12.38	12.50	372800
1998-02-24	12.44	12.56	12.44	12.50	99200
1998-02-25	12.50	12.63	12.50	12.63	132700
1998-02-26	12.56	12.69	12.56	12.63	142000
1998-02-27	12.56	12.56	12.31	12.44	147600
1998-03-02	12.38	12.50	12.31	12.50	116600
1998-03-03	12.44	12.50	12.31	12.31	89200
1998-03-04	12.25	12.44	12.19	12.38	114800
1998-03-05	12.19	12.44	12.19	12.38	141600
1998-03-06	12.38	12.81	12.31	12.63	406500
1998-03-09	12.63	12.81	12.56	12.69	189300
1998-03-10	12.63	13.00	12.63	13.00	367100
1998-03-11	12.94	13.00	12.69	13.00	282700
1998-03-12	13.00	13.25	12.94	13.13	230900
1998-03-13	13.25	13.81	13.25	13.81	347700
1998-03-16	13.69	13.88	13.44	13.44	205800
1998-03-17	13.44	13.69	13.38	13.50	108700
1998-03-18	13.38	13.44	13.25	13.38	129100
1998-03-19	13.31	13.44	13.25	13.38	95000
1998-03-20	13.50	14.00	13.38	14.00	285100
1998-03-23	13.88	13.94	13.63	13.75	145900
1998-03-24	13.81	13.88	13.63	13.75	155900
1998-03-25	13.75	13.81	13.56	13.63	103800
1998-03-26	13.81	13.88	13.69	13.88	121400
1998-03-27	13.81	13.88	13.69	13.88	156400
1998-03-30	13.63	14.13	13.63	14.13	257500
1998-03-31	14.06	14.31	14.00	14.31	301200
1998-04-01	14.31	14.88	14.13	14.75	322500
1998-04-02	14.75	14.88	14.56	14.81	588800
1998-04-03	14.81	14.94	14.63	14.81	241500
1998-04-06	14.81	15.38	14.81	15.31	678300
1998-04-07	15.19	15.19	14.50	14.56	1264200
1998-04-08	14.50	15.25	14.50	15.25	458000
1998-04-09	15.44	15.44	15.13	15.13	252300
1998-04-13	15.06	15.31	14.94	15.25	223200
1998-04-14	15.25	15.31	15.06	15.19	168200
1998-04-15	14.94	15.19	14.94	15.13	207900
1998-04-16	15.00	15.00	14.75	14.81	269800
1998-04-17	14.81	14.94	14.75	14.94	276700
1998-04-20	14.88	14.94	14.44	14.44	500800
1998-04-21	14.38	14.75	14.00	14.56	418200
1998-04-22	14.19	14.63	14.19	14.50	310300
1998-04-23	14.50	14.56	14.13	14.31	380100
1998-04-24	14.25	14.38	14.25	14.31	132500
1998-04-27	14.13	14.13	13.88	14.00	444200
1998-04-28	14.00	14.13	13.88	13.94	358200
1998-04-29	13.94	14.00	13.63	13.94	877800
1998-04-30	13.88	14.19	13.88	14.13	197400
1998-05-01	14.25	15.00	14.25	14.88	607700
1998-05-04	15.13	15.63	14.81	14.88	572800
1998-05-05	14.88	15.00	14.69	15.00	254700
1998-05-06	15.19	15.69	15.19	15.44	592700
1998-05-07	15.38	15.56	15.31	15.50	305500
1998-05-08	15.44	16.19	15.44	15.94	454800
1998-05-11	16.00	16.44	15.88	16.00	366200
1998-05-12	16.00	16.50	16.00	16.31	424100
1998-05-13	16.19	16.25	15.88	15.88	268500
1998-05-14	15.75	16.19	15.75	16.00	293800
1998-05-15	16.00	16.13	15.94	15.94	304200
1998-05-18	15.44	15.56	15.13	15.56	462200
1998-05-19	15.56	15.88	15.56	15.81	201500
1998-05-20	15.94	15.94	15.69	15.81	283200
1998-05-21	15.69	15.75	15.56	15.63	227300
1998-05-22	15.63	15.69	15.50	15.63	250400
1998-05-26	15.63	15.75	15.38	15.50	137600
1998-05-27	15.50	15.56	15.13	15.56	216800
1998-05-28	15.56	15.69	15.50	15.56	253400
1998-05-29	15.69	16.00	15.63	15.94	314600
1998-06-01	15.56	16.44	15.56	16.31	257800
1998-06-02	16.75	16.81	16.50	16.75	312700
1998-06-03	16.75	16.81	16.44	16.75	357300
1998-06-04	16.50	16.63	16.38	16.38	119700
1998-06-05	16.38	16.50	16.25	16.38	122500
1998-06-08	16.38	16.50	16.13	16.13	235000
1998-06-09	16.13	16.19	15.94	16.06	229100
1998-06-10	16.19	16.69	16.06	16.69	248300
1998-06-11	16.56	16.56	16.19	16.31	310300
1998-06-12	16.38	16.50	16.00	16.31	731500
1998-06-15	16.31	16.63	16.06	16.31	154300
1998-06-16	16.44	16.69	16.00	16.13	516000
1998-06-17	16.13	16.38	15.88	16.19	302900
1998-06-18	16.25	16.25	16.06	16.19	529300
1998-06-19	16.06	16.19	16.00	16.00	989800
1998-06-22	15.81	16.13	15.75	15.88	338300
1998-06-23	15.94	16.31	15.81	16.25	677000
1998-06-24	16.06	16.44	16.00	16.31	232900
1998-06-25	16.31	16.69	16.31	16.56	598700
1998-06-26	16.63	16.69	16.56	16.69	1317500
1998-06-29	16.63	16.94	16.63	16.94	757200
1998-06-30	16.75	17.00	16.69	16.94	197400
1998-07-01	16.88	17.06	16.69	16.69	366900
1998-07-02	16.69	16.88	16.63	16.69	265900
1998-07-06	16.69	16.81	16.50	16.81	207400
1998-07-07	16.81	16.94	16.56	16.63	205700
1998-07-08	16.50	16.69	16.50	16.69	151400
1998-07-09	16.63	16.69	16.44	16.56	154500
1998-07-10	16.50	16.56	16.38	16.44	132500
1998-07-13	16.50	16.88	16.44	16.75	463900
1998-07-14	16.69	16.75	16.13	16.19	258900
1998-07-15	16.44	16.56	16.31	16.38	227600
1998-07-16	16.38	16.56	16.38	16.44	185900
1998-07-17	16.44	16.44	16.06	16.13	327300
1998-07-20	16.06	16.31	15.88	16.31	347200
1998-07-21	16.31	16.50	16.06	16.19	279100
1998-07-22	16.06	16.13	15.88	15.88	308200
1998-07-23	15.88	15.88	15.56	15.88	349900
1998-07-24	15.75	15.81	15.44	15.75	127200
1998-07-27	15.75	15.75	15.13	15.31	340600
1998-07-28	15.38	15.44	15.19	15.19	252200
1998-07-29	15.25	15.38	15.19	15.19	262600
1998-07-30	15.31	15.63	15.31	15.44	160500
1998-07-31	15.50	16.38	15.25	15.31	416900
1998-08-03	15.25	15.31	15.19	15.25	254100
1998-08-04	15.25	15.38	14.94	14.94	212700
1998-08-05	15.00	15.13	14.88	15.06	201800
1998-08-06	15.00	15.19	15.00	15.06	130600
1998-08-07	15.19	15.69	15.06	15.44	245600
1998-08-10	15.44	15.44	15.13	15.31	87500
1998-08-11	15.31	15.31	14.75	14.81	406100
1998-08-12	14.63	15.25	14.63	15.06	486200
1998-08-13	15.00	15.13	14.88	14.94	242100
1998-08-14	14.94	15.00	14.88	14.88	228800
1998-08-17	14.81	15.00	14.81	15.00	333700
1998-08-18	14.94	15.19	14.88	15.06	260000
1998-08-19	15.06	15.06	14.88	15.00	211500
1998-08-20	15.00	15.13	14.94	15.06	320900
1998-08-21	14.81	15.44	14.81	15.44	393300
1998-08-24	15.38	15.81	15.38	15.75	317300
1998-08-25	15.81	15.94	15.56	15.75	239300
1998-08-26	15.63	15.81	15.31	15.44	180200
1998-08-27	15.38	15.38	14.69	15.25	175700
1998-08-28	15.13	15.25	14.88	15.00	148400
1998-08-31	15.00	15.31	14.63	14.63	719000
1998-09-01	14.75	15.31	14.63	14.94	330100
1998-09-02	15.06	15.13	14.88	14.94	249100
1998-09-03	14.94	14.94	14.56	14.75	284700
1998-09-04	14.75	14.75	14.38	14.69	231800
1998-09-08	14.81	15.00	14.69	14.88	93800
1998-09-09	15.13	15.13	14.81	14.94	363400
1998-09-10	14.63	15.88	14.56	15.75	1039000
1998-09-11	15.63	16.19	15.38	15.88	1007000
1998-09-14	15.56	15.88	15.38	15.50	325600
1998-09-15	15.63	15.81	15.38	15.81	348700
1998-09-16	15.75	15.94	15.44	15.81	352300
1998-09-17	15.56	15.69	15.25	15.56	251200
1998-09-18	15.56	15.81	15.44	15.50	324600
1998-09-21	15.38	15.44	15.25	15.44	170500
1998-09-22	15.63	15.88	15.50	15.88	224400
1998-09-23	15.88	15.94	15.63	15.88	326500
1998-09-24	15.88	15.94	15.63	15.63	239500
1998-09-25	15.56	15.88	15.31	15.81	258600
1998-09-28	15.69	16.13	15.69	16.13	345900
1998-09-29	16.00	16.56	15.88	16.56	336800
1998-09-30	16.56	16.75	16.38	16.75	185700
1998-10-01	16.50	16.88	16.50	16.69	323300
1998-10-02	16.63	17.06	16.50	17.06	473400
1998-10-05	17.06	17.25	16.75	16.81	669000
1998-10-06	16.81	17.13	16.81	16.94	421000
1998-10-07	16.94	17.00	16.25	16.94	438300
1998-10-08	16.69	17.00	16.63	16.88	375500
1998-10-09	16.69	16.75	16.25	16.75	572300
1998-10-12	16.75	16.75	15.88	16.13	348100
1998-10-13	16.13	16.38	16.00	16.31	236800
1998-10-14	16.19	16.94	16.19	16.81	447900
1998-10-15	16.88	16.94	16.31	16.63	406300
1998-10-16	16.75	16.75	16.44	16.44	224200
1998-10-19	16.38	16.69	16.38	16.50	133700
1998-10-20	16.50	16.50	16.00	16.13	280800
1998-10-21	16.13	16.38	16.06	16.25	134400
1998-10-22	16.38	16.50	16.19	16.31	115100
1998-10-23	16.25	16.44	16.13	16.19	70200
1998-10-26	16.19	16.50	16.00	16.50	138000
1998-10-27	16.44	16.44	15.88	15.94	301700
1998-10-28	15.94	16.00	15.75	15.75	351000
1998-10-29	15.81	15.88	15.50	15.75	263400
1998-10-30	15.63	15.69	15.56	15.63	269300
1998-11-02	15.63	15.81	15.56	15.81	187200
1998-11-03	15.69	15.88	15.69	15.81	160800
1998-11-04	15.81	16.00	15.75	16.00	172500
1998-11-05	16.00	16.38	16.00	16.25	224000
1998-11-06	16.25	16.56	16.19	16.44	731200
1998-11-09	16.25	16.44	16.19	16.31	129900
1998-11-10	16.25	16.50	16.25	16.31	174500
1998-11-11	16.38	16.38	16.00	16.06	108000
1998-11-12	16.13	16.13	15.81	16.06	98500
1998-11-13	15.94	16.00	15.88	16.00	39800
1998-11-16	16.00	16.06	15.75	16.00	418100
1998-11-17	15.88	16.00	15.75	16.00	170800
1998-11-18	15.88	15.94	15.75	15.81	106500
1998-11-19	15.75	15.81	15.63	15.69	109800
1998-11-20	15.75	15.75	15.63	15.69	322000
1998-11-23	15.56	15.81	15.50	15.50	238000
1998-11-24	15.56	15.69	15.50	15.50	271200
1998-11-25	15.50	15.81	15.50	15.63	124600
1998-11-27	15.50	15.75	15.44	15.56	36900
1998-11-30	15.50	15.75	15.50	15.75	415100
1998-12-01	15.63	16.06	15.56	16.06	186500
1998-12-02	16.19	16.19	16.00	16.06	123900
1998-12-03	15.88	16.44	15.81	16.06	186500
1998-12-04	16.06	16.25	16.06	16.06	209800
1998-12-07	15.88	16.31	15.88	16.31	248600
1998-12-08	16.31	16.38	16.19	16.38	247000
1998-12-09	16.38	16.38	16.19	16.38	177200
1998-12-10	16.38	16.44	16.13	16.31	509600
1998-12-11	16.13	16.25	16.06	16.13	125200
1998-12-14	16.25	16.25	15.88	15.94	192700
1998-12-15	15.88	16.13	15.88	16.00	460500
1998-12-16	16.00	16.25	16.00	16.19	184400
1998-12-17	16.13	16.44	16.06	16.38	284000
1998-12-18	16.19	16.25	16.13	16.19	418200
1998-12-21	16.13	16.56	16.13	16.25	224200
1998-12-22	16.44	16.44	16.06	16.19	93200
1998-12-23	16.19	16.19	15.88	15.94	268200
1998-12-24	15.69	15.88	15.69	15.88	73600
1998-12-28	15.69	16.00	15.69	15.75	131900
1998-12-29	15.63	15.81	15.56	15.69	102500
1998-12-30	15.69	15.88	15.63	15.75	106900
1998-12-31	15.75	16.06	15.75	16.00	190200
1999-01-04	15.88	16.31	15.88	16.19	692300
1999-01-05	16.38	16.44	16.06	16.19	652800
1999-01-06	16.06	16.19	16.00	16.19	145000
1999-01-07	16.19	16.38	16.00	16.25	258900
1999-01-08	16.25	16.25	15.94	16.00	126300
1999-01-11	15.81	16.13	15.63	16.13	226400
1999-01-12	16.19	16.19	15.88	15.94	393700
1999-01-13	15.94	16.00	15.81	15.94	127200
1999-01-14	15.94	16.00	15.88	15.94	210000
1999-01-15	15.88	16.00	15.75	16.00	274600
1999-01-19	16.00	16.13	15.94	16.13	388300
1999-01-20	16.13	16.13	15.94	16.00	1392200
1999-01-21	16.00	16.00	15.75	15.88	657000
1999-01-22	15.88	15.88	15.63	15.88	1035400
1999-01-25	15.88	15.94	15.63	15.75	145400
1999-01-26	15.81	15.88	15.50	15.63	825900
1999-01-27	15.69	15.69	15.44	15.44	234700
1999-01-28	15.50	15.75	15.44	15.56	193700
1999-01-29	15.56	15.75	15.25	15.31	315100
1999-02-01	15.31	15.50	15.25	15.44	247500
1999-02-02	15.69	15.69	15.31	15.44	743500
1999-02-03	15.50	15.88	15.38	15.81	303800
1999-02-04	15.81	15.81	15.56	15.69	496000
1999-02-05	15.63	15.75	15.38	15.69	551400
1999-02-08	15.88	15.88	15.63	15.75	318500
1999-02-09	15.81	15.81	15.38	15.56	717200
1999-02-10	15.56	15.69	15.50	15.50	1248600
1999-02-11	15.38	15.50	15.06	15.25	383100
1999-02-12	15.13	15.19	14.75	14.81	317600
1999-02-16	14.69	15.00	14.63	14.69	294100
1999-02-17	14.63	14.94	14.38	14.94	732600
1999-02-18	15.06	15.13	14.88	15.00	200800
1999-02-19	15.13	15.13	14.81	14.94	77400
1999-02-22	14.88	15.00	14.81	14.88	150700
1999-02-23	15.00	15.00	14.69	14.94	336700
1999-02-24	14.94	15.06	14.75	14.88	411200
1999-02-25	14.75	14.94	14.38	14.94	378500
1999-02-26	14.94	15.06	14.88	15.00	268800
1999-03-01	14.88	15.00	14.69	14.88	214300
1999-03-02	14.81	15.19	14.81	15.00	261100
1999-03-03	15.00	15.13	14.94	15.00	105200
1999-03-04	15.13	15.31	14.94	15.31	144400
1999-03-05	15.13	15.69	15.06	15.56	315100
1999-03-08	15.56	15.75	15.25	15.38	275900
1999-03-09	15.19	15.38	15.06	15.13	139500
1999-03-10	15.13	15.25	14.88	15.00	377300
1999-03-11	15.13	15.19	14.94	15.00	103700
1999-03-12	15.00	15.00	14.69	14.88	845600
1999-03-15	14.88	14.94	14.69	14.94	229700
1999-03-16	14.69	14.88	14.50	14.63	761900
1999-03-17	14.75	14.75	14.38	14.69	498300
1999-03-18	14.75	14.88	14.50	14.69	685700
1999-03-19	14.38	14.75	14.31	14.50	701500
1999-03-22	14.25	14.50	14.25	14.38	124900
1999-03-23	14.38	14.44	14.31	14.38	123400
1999-03-24	14.50	14.56	14.31	14.50	319300
1999-03-25	14.50	14.50	14.31	14.38	247200
1999-03-26	14.31	14.75	14.25	14.63	293900
1999-03-29	14.56	14.75	14.50	14.63	456100
1999-03-30	14.50	14.56	14.13	14.25	170000
1999-03-31	14.25	14.38	13.75	13.88	387200
1999-04-01	13.88	14.13	13.88	14.13	446100
1999-04-05	14.00	14.25	13.94	14.19	303800
1999-04-06	14.19	14.25	13.81	14.06	225000
1999-04-07	13.94	14.00	13.56	13.75	169300
1999-04-08	13.75	14.00	13.56	14.00	410700
1999-04-09	13.94	14.19	13.81	14.19	118700
1999-04-12	14.06	14.25	13.81	14.13	218900
1999-04-13	14.00	14.13	13.63	13.75	215600
1999-04-14	13.75	13.88	13.63	13.75	122800
1999-04-15	13.81	14.13	13.75	14.00	234100
1999-04-16	14.00	14.19	14.00	14.19	174700
1999-04-19	14.31	14.63	14.13	14.50	356300
1999-04-20	14.50	15.13	14.50	14.88	446800
1999-04-21	14.75	15.06	14.56	14.69	628900
1999-04-22	14.69	15.06	14.69	14.75	1031900
1999-04-23	14.63	14.75	14.47	14.63	271100
1999-04-26	14.63	14.69	14.50	14.69	116300
1999-04-27	15.00	15.13	14.13	14.63	481100
1999-04-28	14.69	14.81	14.63	14.75	154000
1999-04-29	14.69	15.50	14.69	15.44	272500
1999-04-30	15.25	16.00	15.19	15.81	1107100
1999-05-03	15.75	16.00	15.63	16.00	182000
1999-05-04	16.00	16.00	15.63	16.00	112300
1999-05-05	15.88	15.88	15.63	15.69	273300
1999-05-06	15.81	16.38	15.69	16.06	949500
1999-05-07	16.00	16.69	15.75	16.38	518200
1999-05-10	16.19	16.56	16.19	16.44	339100
1999-05-11	16.25	16.69	16.25	16.69	511500
1999-05-12	16.69	16.69	16.31	16.50	195000
1999-05-13	16.56	16.88	16.56	16.81	199600
1999-05-14	16.75	16.75	16.50	16.63	147500
1999-05-17	16.63	16.94	16.63	16.69	204200
1999-05-18	16.69	16.81	16.50	16.81	317400
1999-05-19	16.63	16.88	16.50	16.63	198000
1999-05-20	16.63	17.00	16.63	16.81	146700
1999-05-21	16.75	17.13	16.75	16.94	144800
1999-05-24	16.88	17.13	16.81	17.00	290900
1999-05-25	17.06	17.31	17.06	17.13	190500
1999-05-26	17.13	17.25	16.88	17.13	226500
1999-05-27	17.00	17.50	17.00	17.50	371000
1999-05-28	17.38	17.63	17.25	17.63	196800
1999-06-01	17.56	17.69	17.19	17.44	255500
1999-06-02	17.38	17.56	17.25	17.38	162400
1999-06-03	17.31	17.50	17.31	17.44	137500
1999-06-04	17.38	17.50	17.31	17.50	60100
1999-06-07	17.38	17.63	17.25	17.38	258300
1999-06-08	17.44	17.44	17.06	17.13	226400
1999-06-09	17.06	17.38	17.06	17.25	213100
1999-06-10	17.25	17.31	16.88	17.13	207800
1999-06-11	16.88	17.00	16.63	16.88	427800
1999-06-14	16.88	17.38	16.88	17.31	302600
1999-06-15	17.00	17.31	16.88	17.25	506800
1999-06-16	17.44	18.06	17.44	17.94	318700
1999-06-17	17.75	17.81	17.56	17.63	244100
1999-06-18	17.50	17.81	17.38	17.81	257600
1999-06-21	17.75	17.81	17.50	17.81	232600
1999-06-22	17.75	18.31	17.69	18.00	449800
1999-06-23	17.88	18.00	17.75	17.94	227400
1999-06-24	17.75	17.88	17.63	17.69	235200
1999-06-25	17.69	17.94	17.50	17.50	341300
1999-06-28	17.50	17.81	17.50	17.81	216600
1999-06-29	17.75	17.88	17.63	17.88	929000
1999-06-30	17.75	17.88	17.63	17.88	648800
1999-07-01	17.69	17.75	17.50	17.56	115400
1999-07-02	17.50	17.75	17.44	17.63	189900
1999-07-06	17.56	17.88	17.56	17.75	680800
1999-07-07	17.63	17.69	17.38	17.63	350000
1999-07-08	17.63	17.88	17.56	17.69	360700
1999-07-09	17.63	17.94	17.56	17.88	232600
1999-07-12	17.88	18.19	17.88	18.00	298600
1999-07-13	18.00	18.25	18.00	18.13	389500
1999-07-14	18.25	18.38	18.19	18.38	157900
1999-07-15	18.38	18.50	18.31	18.50	159900
1999-07-16	18.38	18.63	18.38	18.38	164800
1999-07-19	18.38	18.56	18.38	18.56	192400
1999-07-20	18.38	18.75	18.38	18.63	68600
1999-07-21	18.75	18.75	18.19	18.50	196600
1999-07-22	18.44	18.75	18.44	18.75	194300
1999-07-23	18.63	19.00	18.63	18.94	160100
1999-07-26	18.75	18.88	18.69	18.69	188700
1999-07-27	18.75	18.88	18.69	18.75	276000
1999-07-28	18.69	18.75	18.50	18.63	206500
1999-07-29	18.56	18.63	18.44	18.56	308000
1999-07-30	18.56	18.75	18.50	18.75	452000
1999-08-02	18.69	18.81	18.63	18.75	437900
1999-08-03	18.69	18.75	18.44	18.75	248700
1999-08-04	18.69	18.75	18.38	18.50	176300
1999-08-05	18.50	18.81	18.44	18.63	351200
1999-08-06	18.50	18.63	18.44	18.44	151900
1999-08-09	18.50	18.56	18.25	18.38	138000
1999-08-10	18.25	18.25	18.00	18.13	188300
1999-08-11	18.00	18.06	17.75	18.06	348700
1999-08-12	18.06	18.06	17.69	17.81	94100
1999-08-13	17.88	18.00	17.44	17.63	455400
1999-08-16	17.63	17.69	17.56	17.69	249800
1999-08-17	17.81	17.88	17.56	17.69	108900
1999-08-18	17.63	18.00	17.50	17.69	263300
1999-08-19	17.69	17.88	17.44	17.88	252300
1999-08-20	17.75	18.00	17.75	17.88	155400
1999-08-23	17.94	17.94	17.69	17.75	155300
1999-08-24	17.63	17.69	17.44	17.63	168000
1999-08-25	17.38	17.88	17.38	17.88	215300
1999-08-26	17.88	17.94	17.69	17.75	293900
1999-08-27	17.75	18.00	17.75	17.88	276200
1999-08-30	17.88	17.94	17.50	17.50	251200
1999-08-31	17.56	17.75	17.56	17.56	421000
1999-09-01	17.69	18.00	17.63	17.81	513500
1999-09-02	17.69	17.88	17.56	17.88	252000
1999-09-03	17.81	18.13	17.81	17.94	256100
1999-09-07	17.94	17.94	17.63	17.75	124800
1999-09-08	17.75	17.75	17.50	17.56	186100
1999-09-09	17.63	17.88	17.56	17.81	162100
1999-09-10	17.69	18.00	17.69	17.88	303500
1999-09-13	17.81	17.94	17.56	17.69	147000
1999-09-14	17.81	17.81	17.56	17.56	152500
1999-09-15	17.88	18.56	17.81	18.25	931500
1999-09-16	18.13	18.31	18.00	18.13	308000
1999-09-17	18.50	18.94	18.44	18.81	798400
1999-09-20	18.69	18.75	18.31	18.44	407400
1999-09-21	18.44	18.44	18.06	18.19	610800
1999-09-22	18.19	18.63	18.06	18.56	1015200
1999-09-23	18.56	18.56	18.06	18.25	234300
1999-09-24	18.25	18.38	18.06	18.13	215800
1999-09-27	18.38	18.44	18.00	18.00	284700
1999-09-28	18.00	18.00	17.50	17.75	231500
1999-09-29	17.75	17.88	17.69	17.75	278600
1999-09-30	17.88	18.50	17.81	18.38	323000
1999-10-01	18.25	18.31	18.19	18.25	415800
1999-10-04	18.25	18.44	18.13	18.31	639700
1999-10-05	18.25	18.44	17.75	17.94	1283500
1999-10-06	18.00	18.44	18.00	18.44	245000
1999-10-07	18.38	19.06	18.13	18.69	1293600
1999-10-08	18.81	20.63	18.81	20.56	1521100
1999-10-11	20.50	21.38	20.00	21.13	1080600
1999-10-12	22.00	22.00	20.88	21.25	1934300
1999-10-13	21.38	21.75	21.31	21.69	2591900
1999-10-14	21.69	21.88	21.50	21.81	1044600
1999-10-15	21.56	21.81	21.25	21.69	455100
1999-10-18	21.56	21.81	21.38	21.38	468700
1999-10-19	21.38	21.50	21.31	21.38	351000
1999-10-20	21.31	21.38	21.13	21.13	519800
1999-10-21	21.06	21.06	20.69	20.75	582000
1999-10-22	20.75	20.88	20.75	20.75	270900
1999-10-25	20.63	21.00	20.63	20.94	597000
1999-10-26	20.94	21.13	20.88	21.00	589400
1999-10-27	20.94	21.13	20.81	20.94	550700
1999-10-28	20.94	21.19	20.81	20.88	669700
1999-10-29	20.81	20.94	20.63	20.81	324600
1999-11-01	20.81	21.06	20.75	21.00	638800
1999-11-02	20.81	21.16	20.81	21.06	542600
1999-11-03	21.25	21.56	21.13	21.25	936300
1999-11-04	21.25	21.50	21.19	21.25	1572400
1999-11-05	21.19	21.44	21.13	21.31	738200
1999-11-08	21.38	21.56	21.31	21.38	1020900
1999-11-09	21.38	21.44	21.25	21.31	667200
1999-11-10	21.38	21.38	21.13	21.38	455300
1999-11-11	21.38	21.38	20.94	21.31	351300
1999-11-12	21.31	21.50	21.25	21.44	1638100
1999-11-15	21.44	21.50	21.31	21.38	113900
1999-11-16	21.31	21.56	21.31	21.44	279600
1999-11-17	21.31	21.56	21.31	21.31	749700
1999-11-18	21.31	21.56	21.31	21.50	236100
1999-11-19	21.50	21.56	21.13	21.19	549500
1999-11-22	21.13	21.25	20.50	20.75	492200
1999-11-23	20.75	20.75	20.56	20.56	332200
1999-11-24	20.56	20.69	20.56	20.69	173800
1999-11-26	20.69	20.88	20.69	20.81	120300
1999-11-29	20.88	20.88	20.38	20.56	305300
1999-11-30	20.50	21.13	20.31	21.13	334500
1999-12-01	21.00	21.25	21.00	21.06	151200
1999-12-02	21.06	21.06	20.75	20.75	423200
1999-12-03	20.75	21.19	20.75	21.13	389800
1999-12-06	21.13	21.31	21.06	21.31	217000
1999-12-07	21.25	21.31	21.06	21.25	208200
1999-12-08	21.25	21.44	21.19	21.25	317100
1999-12-09	21.19	21.44	21.19	21.44	452600
1999-12-10	21.44	21.44	21.13	21.25	598900
1999-12-13	21.25	21.50	21.25	21.25	1084400
1999-12-14	21.25	21.31	21.06	21.13	751800
1999-12-15	21.13	21.50	21.13	21.44	1145400
1999-12-16	21.56	21.56	21.25	21.38	474500
1999-12-17	21.13	21.38	21.13	21.38	221000
1999-12-20	21.19	21.31	20.88	20.94	1313700
1999-12-21	20.88	21.00	20.75	20.81	629400
1999-12-22	20.94	20.94	20.69	20.75	184600
1999-12-23	20.75	20.94	20.75	20.75	587800
1999-12-27	20.88	20.94	20.75	20.75	248500
1999-12-28	20.75	20.88	20.63	20.75	235300
1999-12-29	20.75	20.94	20.50	20.50	535100
1999-12-30	20.63	20.69	20.50	20.63	158700
1999-12-31	20.63	20.75	20.50	20.56	207700
2000-01-03	20.50	20.69	20.31	20.69	276400
2000-01-04	20.50	20.88	20.38	20.69	291500
2000-01-05	20.56	21.00	20.56	20.81	284400
2000-01-06	20.56	21.31	20.56	21.06	130000
2000-01-07	20.94	21.25	20.81	21.25	85700
2000-01-10	21.13	21.31	20.75	21.06	151400
2000-01-11	21.06	21.13	21.00	21.00	299700
2000-01-12	21.00	21.13	20.94	21.13	412000
2000-01-13	21.06	21.13	20.63	20.94	547700
2000-01-14	20.94	21.00	20.63	20.63	239400
2000-01-18	20.63	20.63	20.00	20.13	169600
2000-01-19	20.13	20.63	20.06	20.13	302300
2000-01-20	20.31	20.63	20.31	20.63	211700
2000-01-21	20.63	20.63	20.38	20.56	158200
2000-01-24	20.38	20.44	19.56	19.75	957100
2000-01-25	19.88	20.00	19.63	19.88	1354700
2000-01-26	20.13	20.31	20.00	20.25	618400
2000-01-27	20.25	20.63	20.25	20.56	407300
2000-01-28	20.56	20.75	20.38	20.44	178200
2000-01-31	20.44	20.50	20.00	20.50	199600
2000-02-01	20.38	20.50	20.13	20.31	189800
2000-02-02	20.31	20.69	20.31	20.31	652200
2000-02-03	20.25	20.56	20.25	20.44	189400
2000-02-04	20.44	20.50	20.13	20.19	124200
2000-02-07	20.06	20.19	20.00	20.19	256900
2000-02-08	20.06	20.31	20.06	20.13	225400
2000-02-09	20.13	20.50	20.06	20.25	132400
2000-02-10	20.06	20.25	19.88	19.88	163800
2000-02-11	20.00	20.00	19.19	19.38	350900
2000-02-14	19.50	19.56	19.31	19.31	577800
2000-02-15	19.31	19.44	19.19	19.19	489100
2000-02-16	19.19	19.25	18.50	18.94	1361000
2000-02-17	19.00	19.44	18.75	19.19	266900
2000-02-18	19.00	19.06	18.88	18.94	254000
2000-02-22	18.94	19.00	18.44	18.44	246300
2000-02-23	18.44	18.75	18.44	18.75	253000
2000-02-24	18.63	18.69	18.00	18.31	321200
2000-02-25	18.19	18.38	18.13	18.25	341300
2000-02-28	18.25	18.88	18.19	18.81	342600
2000-02-29	18.75	18.81	18.50	18.81	280800
2000-03-01	18.81	19.31	18.63	19.19	736600
2000-03-02	19.13	19.50	19.13	19.38	1770700
2000-03-03	19.38	19.50	19.00	19.50	245200
2000-03-06	19.75	19.75	18.81	19.19	215600
2000-03-07	19.19	19.56	19.13	19.50	239900
2000-03-08	19.44	19.75	19.38	19.63	211800
2000-03-09	19.69	19.69	19.19	19.38	378400
2000-03-10	19.44	19.88	19.38	19.88	305500
2000-03-13	19.63	19.75	19.50	19.56	250500
2000-03-14	19.44	19.50	19.38	19.38	383500
2000-03-15	19.38	19.63	18.88	19.38	956500
2000-03-16	19.50	20.06	19.44	19.81	519200
2000-03-17	19.56	19.94	19.56	19.88	228100
2000-03-20	19.81	20.19	19.75	20.13	206400
2000-03-21	19.94	20.25	19.94	20.06	251500
2000-03-22	20.06	20.19	19.56	20.13	257700
2000-03-23	20.00	20.63	19.94	20.63	260600
2000-03-24	20.50	20.56	20.38	20.50	232800
2000-03-27	20.38	20.88	20.31	20.88	557600
2000-03-28	20.75	20.94	20.63	20.94	282000
2000-03-29	20.63	20.94	20.63	20.88	180400
2000-03-30	20.94	21.13	20.88	21.06	321400
2000-03-31	21.13	21.50	21.00	21.50	450500
2000-04-03	21.38	21.50	20.88	21.00	420900
2000-04-04	21.00	21.19	20.88	21.00	199000
2000-04-05	21.19	21.38	20.88	20.88	91200
2000-04-06	21.00	21.00	20.94	20.94	31500
2000-04-07	20.94	21.00	20.88	21.00	68100
2000-04-10	21.00	21.44	20.94	21.38	225100
2000-04-11	21.38	21.44	21.06	21.19	168000
2000-04-12	21.19	21.63	21.19	21.38	119400
2000-04-13	21.13	21.50	21.00	21.50	136400
2000-04-14	21.50	21.81	21.44	21.63	179700
2000-04-17	21.63	21.88	21.50	21.56	425100
2000-04-18	21.50	21.50	20.88	21.00	336100
2000-04-19	21.06	21.50	20.81	21.50	216100
2000-04-20	21.50	21.50	21.06	21.44	152700
2000-04-24	21.44	21.50	21.31	21.38	332200
2000-04-25	21.38	21.69	21.38	21.69	484200
2000-04-26	21.63	22.19	21.63	21.88	944900
2000-04-27	21.81	22.19	21.63	21.63	194700
2000-04-28	21.63	21.88	21.50	21.50	397000
2000-05-01	21.50	21.56	21.13	21.19	150200
2000-05-02	21.19	21.38	21.06	21.13	163900
2000-05-03	21.13	21.25	21.00	21.06	269100
2000-05-04	21.19	21.63	21.13	21.56	177700
2000-05-05	21.44	21.81	21.31	21.75	712600
2000-05-08	21.75	22.31	21.75	22.19	183000
2000-05-09	22.06	22.31	21.88	22.25	571600
2000-05-10	22.00	22.38	22.00	22.13	367900
2000-05-11	22.31	22.56	22.25	22.44	258100
2000-05-12	22.63	22.69	22.25	22.38	476800
2000-05-15	22.31	22.31	21.75	21.88	363600
2000-05-16	21.88	22.31	21.75	22.31	149600
2000-05-17	22.06	22.19	21.38	21.81	117400
2000-05-18	21.75	22.31	21.50	21.50	154000
2000-05-19	21.50	22.25	21.44	22.19	125500
2000-05-22	22.31	22.31	21.81	22.00	96500
2000-05-23	21.94	22.38	21.88	21.88	150200
2000-05-24	21.94	22.31	21.81	22.25	244600
2000-05-25	22.25	22.38	22.06	22.13	203800
2000-05-26	22.06	22.31	21.88	22.13	965900
2000-05-30	22.00	22.13	21.88	21.94	728700
2000-05-31	22.00	22.38	21.88	22.13	227000
2000-06-01	22.25	22.25	21.75	22.00	297900
2000-06-02	22.13	22.31	21.75	21.81	144800
2000-06-05	21.63	21.75	21.38	21.56	215000
2000-06-06	21.50	22.25	21.44	22.25	132900
2000-06-07	22.00	22.13	21.75	21.81	80800
2000-06-08	22.00	22.13	21.88	22.06	254100
2000-06-09	22.06	22.38	22.06	22.38	379400
2000-06-12	22.31	22.44	22.19	22.44	77000
2000-06-13	22.44	22.63	22.44	22.63	77600
2000-06-14	22.63	22.63	22.31	22.38	107800
2000-06-15	22.38	22.81	22.31	22.81	333900
2000-06-16	22.56	23.13	22.56	23.00	375500
2000-06-19	22.75	22.94	22.50	22.81	119100
2000-06-20	22.69	22.88	22.56	22.63	128500
2000-06-21	22.75	23.00	22.63	22.88	140400
2000-06-22	22.88	22.88	22.19	22.31	1096000
2000-06-23	22.44	22.75	22.38	22.63	134700
2000-06-26	22.63	22.63	22.13	22.50	612500
2000-06-27	22.50	22.63	22.19	22.19	316700
2000-06-28	22.19	22.50	22.06	22.44	299500
2000-06-29	22.56	22.56	22.06	22.19	290600
2000-06-30	22.19	22.50	21.75	21.75	498500
2000-07-03	21.81	22.13	21.81	21.94	333900
2000-07-05	21.94	22.19	21.94	22.19	419000
2000-07-06	22.13	22.44	22.13	22.44	123900
2000-07-07	22.44	22.56	22.19	22.50	244500
2000-07-10	22.38	22.88	22.38	22.81	174300
2000-07-11	22.81	22.81	22.50	22.81	169500
2000-07-12	22.81	22.81	22.56	22.69	367000
2000-07-13	22.56	22.81	22.50	22.75	262200
2000-07-14	22.69	22.88	22.06	22.06	344000
2000-07-17	22.63	22.75	22.44	22.56	201600
2000-07-18	22.50	22.75	22.50	22.56	176600
2000-07-19	22.63	22.81	22.56	22.81	227600
2000-07-20	22.69	22.81	22.63	22.69	70100
2000-07-21	22.63	22.63	22.38	22.44	136100
2000-07-24	22.38	22.38	22.19	22.25	148900
2000-07-25	22.13	22.25	22.06	22.25	217300
2000-07-26	22.19	22.31	22.00	22.14	298000
2000-07-27	22.06	22.13	21.94	22.06	184200
2000-07-28	22.06	22.31	22.00	22.13	158300
2000-07-31	22.25	22.38	21.94	22.13	163300
2000-08-01	22.25	22.50	22.13	22.44	108400
2000-08-02	22.38	22.69	22.31	22.50	289400
2000-08-03	22.38	22.88	22.38	22.77	389600
2000-08-04	22.75	22.88	22.56	22.75	462800
2000-08-07	22.75	23.02	22.56	23.02	271600
2000-08-08	23.00	23.44	23.00	23.31	957500
2000-08-09	23.31	23.50	23.25	23.44	742700
2000-08-10	23.44	23.56	23.31	23.39	248600
2000-08-11	23.38	23.50	23.31	23.39	365600
2000-08-14	23.38	23.38	22.81	23.13	270400
2000-08-15	23.25	23.44	23.19	23.19	207900
2000-08-16	23.19	23.50	23.19	23.38	1148000
2000-08-17	23.38	23.38	23.00	23.06	184000
2000-08-18	23.13	23.19	22.94	23.13	110700
2000-08-21	23.00	23.00	22.81	22.94	107200
2000-08-22	22.88	23.19	22.88	23.00	142600
2000-08-23	23.00	23.00	22.69	22.75	163300
2000-08-24	22.69	22.75	22.50	22.56	87200
2000-08-25	22.56	22.56	22.00	22.25	249600
2000-08-28	22.38	22.63	22.38	22.56	50300
2000-08-29	22.50	22.63	22.38	22.63	222500
2000-08-30	22.63	22.88	22.50	22.81	1989800
2000-08-31	22.69	22.75	22.56	22.75	109800
2000-09-01	22.88	22.88	22.50	22.50	155800
2000-09-05	22.50	22.88	22.50	22.63	185200
2000-09-06	22.81	23.00	22.63	23.00	205700
2000-09-07	23.00	23.00	22.81	23.00	394100
2000-09-08	23.00	23.41	23.00	23.41	193200
2000-09-11	23.31	23.95	23.25	23.95	300400
2000-09-12	23.81	23.94	23.81	23.88	411500
2000-09-13	23.88	23.88	23.44	23.44	98600
2000-09-14	23.44	23.44	22.75	23.06	183800
2000-09-15	23.56	23.69	23.38	23.64	431200
2000-09-18	23.50	23.50	23.00	23.13	402400
2000-09-19	23.13	23.13	22.63	22.81	266100
2000-09-20	22.69	22.88	22.63	22.81	226700
2000-09-21	22.81	22.81	22.63	22.63	396700
2000-09-22	22.56	23.50	22.56	23.31	585400
2000-09-25	22.13	22.81	21.88	22.06	1828900
2000-09-26	21.94	22.38	21.63	22.25	858700
2000-09-27	22.13	22.13	21.50	21.70	405700
2000-09-28	21.81	22.00	21.50	21.94	2372000
2000-09-29	22.00	22.00	21.63	21.70	557700
2000-10-02	21.50	21.56	20.81	21.00	467300
2000-10-03	20.88	21.38	20.50	20.56	615700
2000-10-04	20.56	20.69	19.50	19.94	745500
2000-10-05	20.00	20.25	19.81	19.81	432800
2000-10-06	19.94	20.13	19.88	20.00	469100
2000-10-09	20.00	20.13	20.00	20.06	326800
2000-10-10	20.06	20.06	19.69	19.81	618400
2000-10-11	19.75	19.94	19.69	19.75	880100
2000-10-12	19.63	19.81	19.56	19.75	373400
2000-10-13	19.75	20.00	19.75	19.94	149000
2000-10-16	20.00	20.50	19.94	20.31	479000
2000-10-17	20.25	20.69	20.25	20.56	577300
2000-10-18	20.38	20.44	20.13	20.31	943300
2000-10-19	20.31	22.13	19.88	21.63	2386600
2000-10-20	21.50	22.00	20.94	21.25	1071300
2000-10-23	21.38	21.88	21.25	21.38	910300
2000-10-24	20.00	20.00	18.63	19.13	4129200
2000-10-25	19.13	19.13	18.44	18.56	1035600
2000-10-26	18.56	19.19	18.25	19.00	812500
2000-10-27	18.88	19.38	18.88	19.31	310600
2000-10-30	19.19	19.75	19.19	19.69	658800
2000-10-31	19.69	20.44	19.63	20.38	655000
2000-11-01	20.25	20.75	20.06	20.63	1003100
2000-11-02	20.50	20.56	20.25	20.44	609000
2000-11-03	20.38	20.44	20.06	20.06	401900
2000-11-06	20.06	20.13	19.56	19.94	311400
2000-11-07	19.94	19.94	18.81	19.25	616700
2000-11-08	19.25	19.38	19.06	19.19	156100
2000-11-09	19.19	19.31	19.00	19.31	157400
2000-11-10	19.25	19.63	19.19	19.63	194500
2000-11-13	19.56	19.94	19.25	19.38	171700
2000-11-14	19.38	19.38	18.75	18.88	176700
2000-11-15	18.69	19.19	18.69	19.06	887400
2000-11-16	19.19	19.69	19.06	19.69	192100
2000-11-17	19.69	20.19	19.69	20.19	241000
2000-11-20	20.19	20.38	20.06	20.25	273000
2000-11-21	20.25	20.25	19.81	20.13	539200
2000-11-22	20.13	20.38	19.00	19.44	834400
2000-11-24	19.63	20.19	19.56	20.00	107000
2000-11-27	20.00	20.63	20.00	20.38	926700
2000-11-28	20.38	21.38	20.38	21.00	311100
2000-11-29	21.00	21.69	21.00	21.69	1206500
2000-11-30	21.69	21.88	21.44	21.56	155300
2000-12-01	21.44	21.56	21.44	21.56	364400
2000-12-04	21.69	22.00	21.38	21.56	394200
2000-12-05	21.25	21.69	21.25	21.56	249100
2000-12-06	21.75	22.75	21.50	21.69	437700
2000-12-07	21.56	22.81	21.56	22.63	340200
2000-12-08	22.63	23.25	22.63	23.19	431700
2000-12-11	22.94	23.38	22.88	23.00	290000
2000-12-12	22.88	23.19	22.38	22.38	407400
2000-12-13	22.44	22.81	22.25	22.69	263400
2000-12-14	22.81	22.81	22.25	22.69	214500
2000-12-15	22.50	22.94	22.44	22.50	682300
2000-12-18	22.56	22.69	22.25	22.56	135100
2000-12-19	22.50	23.00	22.44	22.94	77300
2000-12-20	22.94	22.94	22.63	22.75	82100
2000-12-21	22.56	23.13	22.31	22.88	214800
2000-12-22	23.00	23.25	22.94	23.19	115400
2000-12-26	23.00	23.50	22.94	23.31	84600
2000-12-27	23.31	23.38	22.88	23.31	230900
2000-12-28	23.25	23.94	23.06	23.81	318300
2000-12-29	23.81	24.56	23.75	24.25	378600
2001-01-02	24.00	24.00	23.31	23.56	494500
2001-01-03	23.69	24.19	23.00	23.00	388500
2001-01-04	22.75	22.88	21.75	22.13	573100
2001-01-05	22.13	22.13	21.88	22.00	369200
2001-01-08	21.88	22.38	21.88	22.38	101300
2001-01-09	22.38	22.94	22.00	22.94	268700
2001-01-10	22.88	23.00	22.75	22.81	112500
2001-01-11	23.00	23.00	22.31	22.38	202100
2001-01-12	22.44	22.81	22.38	22.69	386300
2001-01-16	22.69	22.69	21.94	22.38	281600
2001-01-17	22.38	22.56	22.19	22.56	405600
2001-01-18	22.44	22.75	22.44	22.75	266800
2001-01-19	22.81	23.56	22.63	23.38	189900
2001-01-22	23.13	23.19	22.56	22.75	563800
2001-01-23	22.94	23.31	22.56	22.94	862200
2001-01-24	22.81	23.06	22.81	22.94	165700
2001-01-25	22.94	23.06	22.81	23.00	233500
2001-01-26	23.00	23.13	22.75	23.13	233600
2001-01-29	22.90	23.10	22.81	23.00	289400
2001-01-30	22.80	22.99	22.68	22.70	345000
2001-01-31	22.70	22.70	22.01	22.58	408900
2001-02-01	22.58	22.69	22.51	22.65	292400
2001-02-02	22.50	22.89	22.50	22.89	316400
2001-02-05	22.88	23.17	22.82	22.99	198300
2001-02-06	22.99	23.00	22.80	23.00	262500
2001-02-07	23.00	23.00	22.71	22.99	224400
2001-02-08	22.99	23.10	22.84	23.10	261200
2001-02-09	23.10	24.35	23.03	23.75	711300
2001-02-12	23.76	23.90	23.20	23.20	514700
2001-02-13	23.25	23.35	22.25	22.40	1018400
2001-02-14	22.40	22.50	22.25	22.45	398000
2001-02-15	22.35	22.85	22.35	22.85	370000
2001-02-16	22.70	22.90	22.57	22.60	660600
2001-02-20	22.60	22.75	22.54	22.70	441900
2001-02-21	22.85	23.10	22.25	22.25	527900
2001-02-22	22.30	22.50	21.85	22.00	863200
2001-02-23	22.22	22.22	21.40	21.40	489400
2001-02-26	21.50	22.08	21.46	21.60	713800
2001-02-27	21.70	21.73	21.00	21.03	3510000
2001-02-28	20.00	20.40	19.60	20.40	2340000
2001-03-01	20.35	20.35	19.60	19.60	1541200
2001-03-02	21.00	21.10	20.77	21.10	1810200
2001-03-05	21.20	21.40	20.95	21.00	369000
2001-03-06	18.35	18.95	18.31	18.80	2391700
2001-03-07	19.00	19.09	18.50	18.56	791800
2001-03-08	18.55	18.56	18.21	18.21	369600
2001-03-09	18.30	18.43	18.25	18.30	713000
2001-03-12	18.36	18.80	18.25	18.30	978900
2001-03-13	18.40	18.60	18.32	18.40	664900
2001-03-14	18.12	18.12	17.50	17.71	525300
2001-03-15	17.96	18.08	17.80	18.08	667000
2001-03-16	18.00	18.08	17.77	18.01	572200
2001-03-19	18.00	18.10	17.90	18.10	685600
2001-03-20	18.00	18.07	17.90	17.92	466900
2001-03-21	17.98	17.99	17.55	17.66	204300
2001-03-22	17.55	17.84	16.77	17.30	295600
2001-03-23	17.20	17.25	16.59	16.80	287500
2001-03-26	16.80	17.60	16.80	17.60	561300
2001-03-27	17.65	17.80	17.61	17.65	214800
2001-03-28	17.65	17.89	17.31	17.70	386400
2001-03-29	17.60	17.70	17.24	17.50	229600
2001-03-30	17.70	17.70	17.38	17.38	461600
2001-04-02	17.30	17.70	17.13	17.50	679500
2001-04-03	17.70	17.70	17.20	17.55	703600
2001-04-04	17.35	17.70	17.35	17.40	651800
2001-04-05	17.45	17.46	17.20	17.35	299200
2001-04-06	17.35	17.59	16.90	17.40	714600
2001-04-09	17.25	18.22	17.25	18.05	360400
2001-04-10	18.00	18.49	18.00	18.35	998200
2001-04-11	18.25	18.26	18.05	18.20	623800
2001-04-12	18.23	18.40	17.99	18.40	261300
2001-04-16	18.30	18.31	18.01	18.16	413700
2001-04-17	17.91	18.30	17.91	18.15	1042300
2001-04-18	18.25	18.36	18.01	18.18	783000
2001-04-19	18.20	18.24	18.04	18.11	355600
2001-04-20	18.10	18.16	18.07	18.10	726200
2001-04-23	18.10	18.18	18.01	18.15	212900
2001-04-24	18.20	18.30	18.16	18.30	568800
2001-04-25	18.23	18.30	18.18	18.30	242800
2001-04-26	18.25	18.46	18.20	18.25	1107900
2001-04-27	18.25	18.32	18.05	18.25	824500
2001-04-30	18.27	18.29	17.85	17.85	564300
2001-05-01	17.95	17.98	17.50	17.50	463500
2001-05-02	17.28	17.53	16.92	17.52	682000
2001-05-03	17.52	18.25	17.50	18.00	563700
2001-05-04	17.90	18.09	17.73	18.09	336000
2001-05-07	18.09	18.19	18.00	18.00	294000
2001-05-08	18.10	18.18	18.01	18.01	155500
2001-05-09	18.02	18.09	17.90	18.08	273600
2001-05-10	18.08	18.08	17.80	17.90	207900
2001-05-11	17.90	17.95	17.68	17.95	116900
2001-05-14	17.95	18.16	17.91	18.15	215800
2001-05-15	18.00	18.20	17.92	18.20	236400
2001-05-16	18.05	18.25	18.05	18.25	365800
2001-05-17	18.10	18.45	18.00	18.45	299800
2001-05-18	18.30	18.57	18.30	18.57	669600
2001-05-21	18.35	18.73	18.35	18.73	231700
2001-05-22	18.60	18.76	18.53	18.70	308500
2001-05-23	18.70	19.24	18.63	19.19	1364900
2001-05-24	19.04	19.30	18.96	19.30	264800
2001-05-25	19.10	19.25	19.00	19.15	290200
2001-05-29	19.25	19.25	19.02	19.02	867400
2001-05-30	19.00	19.24	18.88	18.88	438900
2001-05-31	19.00	19.24	19.00	19.24	290500
2001-06-01	19.05	19.48	19.00	19.48	564900
2001-06-04	19.48	19.50	19.33	19.42	526400
2001-06-05	19.42	19.46	19.21	19.36	271500
2001-06-06	19.37	19.40	19.10	19.19	189900
2001-06-07	19.25	19.30	19.20	19.22	184200
2001-06-08	19.20	19.23	19.01	19.10	78300
2001-06-11	19.30	19.40	19.23	19.40	213400
2001-06-12	19.60	19.62	19.41	19.62	473200
2001-06-13	19.49	19.63	19.40	19.53	507800
2001-06-14	19.65	19.65	19.41	19.41	416200
2001-06-15	19.16	19.55	19.05	19.43	650000
2001-06-18	19.25	19.60	19.25	19.53	374300
2001-06-19	19.65	19.65	19.40	19.58	190400
2001-06-20	19.48	19.85	19.45	19.85	307000
2001-06-21	19.85	19.85	19.63	19.71	335600
2001-06-22	19.72	19.86	19.71	19.83	237200
2001-06-25	19.90	19.96	19.85	19.90	197800
2001-06-26	19.95	20.24	19.83	20.00	521000
2001-06-27	20.00	20.10	19.93	20.10	309100
2001-06-28	20.15	20.25	20.00	20.06	263500
2001-06-29	20.14	20.75	20.13	20.75	422600
2001-07-02	20.70	20.74	20.53	20.73	554200
2001-07-03	20.73	20.75	20.73	20.75	180100
2001-07-05	20.75	20.84	20.62	20.79	176400
2001-07-06	20.80	20.80	20.62	20.74	999000
2001-07-09	20.75	20.75	20.58	20.75	275200
2001-07-10	20.50	20.70	20.23	20.41	696100
2001-07-11	20.50	20.54	20.35	20.40	165600
2001-07-12	20.40	20.50	20.25	20.26	302500
2001-07-13	20.26	20.45	20.17	20.33	90400
2001-07-16	20.23	20.50	20.22	20.35	199300
2001-07-17	20.20	20.35	19.50	20.00	246000
2001-07-18	19.95	19.97	19.44	19.60	236700
2001-07-19	19.85	20.13	19.80	19.97	303200
2001-07-20	19.97	20.00	19.70	20.00	196200
2001-07-23	19.90	19.90	19.33	19.40	169100
2001-07-24	19.40	19.40	18.70	19.10	172700
2001-07-25	19.10	19.69	19.00	19.55	320800
2001-07-26	19.45	19.60	19.15	19.56	135200
2001-07-27	19.65	19.66	19.32	19.39	204400
2001-07-30	19.39	19.85	19.18	19.85	89100
2001-07-31	19.85	20.00	19.63	20.00	172300
2001-08-01	20.00	20.00	19.47	19.80	151200
2001-08-02	19.75	19.89	19.68	19.80	94400
2001-08-03	19.80	19.98	19.60	19.95	108300
2001-08-06	20.00	20.00	19.70	19.82	167500
2001-08-07	20.00	20.50	19.90	20.20	525500
2001-08-08	20.20	20.23	19.90	20.17	93400
2001-08-09	20.30	20.35	20.11	20.30	211900
2001-08-10	20.25	20.40	20.02	20.25	181500
2001-08-13	20.20	20.23	20.05	20.15	153000
2001-08-14	20.15	20.23	20.00	20.16	95000
2001-08-15	20.05	20.21	19.97	20.11	129400
2001-08-16	20.06	20.25	20.06	20.25	459100
2001-08-17	20.20	20.23	19.96	20.22	106600
2001-08-20	20.22	20.22	19.88	20.07	123900
2001-08-21	20.20	20.21	19.98	20.05	84700
2001-08-22	20.00	20.00	19.30	19.55	620600
2001-08-23	19.55	19.55	19.30	19.30	589900
2001-08-24	19.35	19.50	19.30	19.50	209900
2001-08-27	19.50	19.51	19.42	19.50	369900
2001-08-28	19.40	19.55	19.30	19.55	354300
2001-08-29	19.55	19.55	19.21	19.30	258600
2001-08-30	19.30	19.30	18.94	19.25	210800
2001-08-31	19.25	19.50	19.15	19.50	149800
2001-09-04	19.49	19.80	19.43	19.79	334900
2001-09-05	19.79	19.84	19.73	19.80	182100
2001-09-06	19.80	19.94	19.77	19.90	128100
2001-09-07	19.85	20.00	19.85	19.92	100000
2001-09-10	19.85	19.94	19.71	19.93	159300
2001-09-17	19.90	19.97	19.70	19.80	195000
2001-09-18	19.80	19.85	19.54	19.80	102500
2001-09-19	19.80	19.81	19.50	19.50	668300
2001-09-20	19.50	19.50	18.90	19.10	625300
2001-09-21	18.25	19.00	18.25	18.70	558200
2001-09-24	18.80	19.07	18.80	19.00	1065800
2001-09-25	18.90	18.91	18.57	18.65	369000
2001-09-26	18.66	18.66	18.28	18.30	305400
2001-09-27	18.40	18.61	18.24	18.58	317400
2001-09-28	18.65	18.85	18.58	18.73	265500
2001-10-01	18.75	18.77	18.25	18.32	315300
2001-10-02	18.40	18.40	18.05	18.29	597900
2001-10-03	18.25	18.37	18.12	18.37	513600
2001-10-04	18.52	18.73	18.42	18.71	88000
2001-10-05	18.81	18.93	18.70	18.80	257600
2001-10-08	18.70	19.10	18.70	19.00	306800
2001-10-09	19.00	19.23	19.00	19.02	476300
2001-10-10	19.03	19.35	18.95	19.25	632400
2001-10-11	19.25	19.45	17.75	17.95	3834600
2001-10-12	17.95	17.95	17.75	17.80	303000
2001-10-15	17.85	17.85	17.70	17.72	372100
2001-10-16	17.73	17.80	17.72	17.80	262900
2001-10-17	17.65	17.75	17.40	17.60	782100
2001-10-18	17.65	17.70	17.30	17.30	189700
2001-10-19	17.40	17.45	17.14	17.30	311800
2001-10-22	17.34	17.45	17.00	17.30	351500
2001-10-23	17.35	17.59	17.35	17.41	457500
2001-10-24	17.41	17.48	17.00	17.11	715600
2001-10-25	17.10	17.26	17.10	17.16	288900
2001-10-26	17.15	17.16	16.89	17.15	274500
2001-10-29	17.10	17.50	17.10	17.45	612300
2001-10-30	17.35	17.58	17.30	17.58	257400
2001-10-31	17.60	17.75	17.55	17.65	640400
2001-11-01	17.70	18.05	17.69	18.05	916600
2001-11-02	17.95	18.08	17.85	17.92	415700
2001-11-05	17.92	18.10	17.90	17.97	278600
2001-11-06	18.00	18.00	17.85	18.00	165100
2001-11-07	18.00	18.00	17.89	17.90	112200
2001-11-08	17.95	18.03	17.90	17.96	226700
2001-11-09	17.90	18.08	17.90	18.05	564900
2001-11-12	18.05	18.06	17.93	17.98	138500
2001-11-13	17.95	17.98	17.86	17.89	134300
2001-11-14	17.90	17.97	17.75	17.82	564900
2001-11-15	17.85	18.00	17.85	17.98	195700
2001-11-16	17.98	18.00	17.80	17.85	793100
2001-11-19	17.90	17.94	17.75	17.80	294000
2001-11-20	17.70	17.78	17.62	17.70	112900
2001-11-21	17.70	18.11	17.70	17.98	352900
2001-11-23	17.98	17.98	17.92	17.96	136900
2001-11-26	18.00	18.00	17.89	18.00	594000
2001-11-27	17.99	18.00	17.91	18.00	224200
2001-11-28	17.85	18.00	17.85	17.92	252700
2001-11-29	17.85	17.86	17.75	17.80	613100
2001-11-30	17.80	17.80	17.40	17.40	858900
2001-12-03	17.40	17.40	16.98	17.00	463700
2001-12-04	17.10	17.30	17.10	17.28	758300
2001-12-05	17.30	17.59	17.25	17.25	321100
2001-12-06	17.26	17.30	17.09	17.14	253800
2001-12-07	17.15	17.34	17.10	17.28	340700
2001-12-10	17.25	17.39	17.20	17.25	643800
2001-12-11	17.25	17.25	16.90	17.00	349100
2001-12-12	17.02	17.11	16.85	17.00	312300
2001-12-13	17.00	17.11	16.88	16.95	361600
2001-12-14	17.00	17.00	16.94	16.98	333200
2001-12-17	17.00	17.10	16.96	17.00	366500
2001-12-18	17.00	17.13	16.95	16.99	681400
2001-12-19	16.95	17.41	16.95	17.38	537400
2001-12-20	17.50	17.50	17.02	17.25	669400
2001-12-21	17.10	17.30	17.10	17.18	705700
2001-12-24	17.25	17.33	17.20	17.28	171300
2001-12-26	17.30	17.49	17.25	17.32	498200
2001-12-27	17.40	17.44	17.30	17.30	363800
2001-12-28	17.35	17.60	17.30	17.59	658700
2001-12-31	17.70	17.80	17.50	17.63	1658900
2002-01-02	17.63	18.05	17.63	18.00	392400
2002-01-03	17.90	17.94	17.76	17.88	171800
2002-01-04	17.90	18.10	17.85	18.00	193800
2002-01-07	17.90	18.15	17.86	17.98	215600
2002-01-08	17.95	17.95	17.80	17.80	148000
2002-01-09	17.70	18.23	17.69	18.11	275100
2002-01-10	18.00	18.00	17.70	17.80	319700
2002-01-11	17.85	17.85	17.70	17.70	396500
2002-01-14	17.65	17.71	17.61	17.61	232400
2002-01-15	17.61	17.90	17.61	17.80	462200
2002-01-16	17.85	18.06	17.85	17.95	193700
2002-01-17	17.95	18.15	17.95	18.13	668600
2002-01-18	18.09	18.45	18.02	18.42	359900
2002-01-22	18.25	18.30	18.10	18.20	251100
2002-01-23	18.20	18.35	18.00	18.31	154500
2002-01-24	18.32	18.44	18.30	18.38	151900
2002-01-25	18.35	18.39	18.26	18.28	220200
2002-01-28	18.28	18.35	18.26	18.33	189500
2002-01-29	18.25	18.26	18.08	18.12	264900
2002-01-30	18.12	18.30	18.12	18.26	237700
2002-01-31	18.25	18.35	17.94	18.11	198800
2002-02-01	18.10	18.20	18.08	18.10	197300
2002-02-04	18.05	18.19	18.04	18.17	166000
2002-02-05	18.15	18.23	18.15	18.20	212900
2002-02-06	18.20	18.22	18.01	18.03	191200
2002-02-07	17.90	18.13	17.86	18.07	156200
2002-02-08	18.05	18.20	18.05	18.20	148500
2002-02-11	18.00	18.17	17.95	18.10	253600
2002-02-12	18.10	18.15	18.05	18.10	226800
2002-02-13	18.10	18.24	18.05	18.24	148400
2002-02-14	18.24	18.40	18.21	18.33	175600
2002-02-15	18.33	18.33	18.19	18.27	261300
2002-02-19	18.25	18.35	18.24	18.32	228900
2002-02-20	18.32	18.35	18.13	18.31	414800
2002-02-21	18.31	18.66	18.31	18.59	270700
2002-02-22	18.52	18.75	18.30	18.60	255300
2002-02-25	18.60	18.64	18.35	18.58	427300
2002-02-26	18.50	18.55	18.45	18.45	2377100
2002-02-27	18.33	18.83	18.33	18.71	308000
2002-02-28	18.71	18.71	18.35	18.38	243600
2002-03-01	18.30	18.72	18.30	18.70	304300
2002-03-04	18.90	18.98	18.74	18.93	286300
2002-03-05	18.93	19.08	18.88	19.05	191800
2002-03-06	19.15	19.20	18.95	19.10	411200
2002-03-07	19.10	19.17	18.93	19.10	344600
2002-03-08	19.10	19.15	18.93	19.06	243800
2002-03-11	18.95	19.00	18.85	18.98	136100
2002-03-12	18.98	18.98	18.73	18.83	149700
2002-03-13	18.83	19.00	18.77	18.95	221100
2002-03-14	19.00	19.06	18.94	19.05	206400
2002-03-15	19.20	19.20	19.01	19.10	198400
2002-03-18	19.00	19.23	18.87	19.23	457000
2002-03-19	19.23	19.24	19.08	19.19	115100
2002-03-20	19.25	19.25	19.02	19.12	197000
2002-03-21	19.08	19.23	19.07	19.20	402300
2002-03-22	19.20	19.20	19.11	19.13	270700
2002-03-25	19.10	19.10	18.99	19.03	281800
2002-03-26	19.05	19.25	19.00	19.23	218600
2002-03-27	19.48	19.75	19.45	19.66	1062900
2002-03-28	19.70	19.88	19.66	19.87	697800
2002-04-01	19.85	19.89	19.70	19.80	354500
2002-04-02	19.80	19.80	19.70	19.71	218200
2002-04-03	19.80	19.80	19.58	19.69	321300
2002-04-04	19.69	19.86	19.69	19.86	238100
2002-04-05	19.86	19.89	19.75	19.80	241400
2002-04-08	19.85	19.85	19.74	19.80	276900
2002-04-09	19.80	19.80	19.55	19.61	305800
2002-04-10	19.50	19.80	19.50	19.80	261300
2002-04-11	19.80	19.90	19.75	19.75	208700
2002-04-12	19.75	19.90	19.71	19.85	158700
2002-04-15	19.90	19.90	19.77	19.82	316200
2002-04-16	19.84	20.10	19.84	20.09	380400
2002-04-17	20.15	20.35	20.10	20.20	186200
2002-04-18	20.20	20.22	20.00	20.10	123300
2002-04-19	20.05	20.40	20.05	20.40	151800
2002-04-22	20.40	20.53	20.25	20.51	217600
2002-04-23	20.35	20.42	20.01	20.24	579400
2002-04-24	20.15	20.20	19.90	19.96	488200
2002-04-25	19.90	19.95	19.62	19.78	292800
2002-04-26	19.78	19.84	19.50	19.56	193600
2002-04-29	19.55	19.72	19.47	19.65	158300
2002-04-30	19.55	20.00	19.55	20.00	329500
2002-05-01	20.00	20.08	19.62	19.78	236700
2002-05-02	19.78	19.85	19.58	19.78	240800
2002-05-03	19.60	19.99	19.60	19.89	179700
2002-05-06	19.85	20.05	19.77	19.86	141100
2002-05-07	19.87	19.98	19.80	19.90	182000
2002-05-08	20.10	20.10	19.50	19.98	214300
2002-05-09	20.05	20.20	19.90	19.99	219100
2002-05-10	19.90	19.91	19.61	19.75	149500
2002-05-13	20.00	20.51	20.00	20.45	437900
2002-05-14	20.60	20.70	20.40	20.57	608000
2002-05-15	20.45	20.53	20.00	20.11	787100
2002-05-16	20.11	20.11	19.80	20.02	227800
2002-05-17	20.02	20.06	19.72	20.05	238100
2002-05-20	20.00	20.29	19.92	20.12	156400
2002-05-21	20.05	20.22	19.80	19.94	351700
2002-05-22	19.90	20.28	19.85	20.25	302700
2002-05-23	20.25	20.49	20.17	20.40	164300
2002-05-24	20.40	20.56	20.10	20.38	181800
2002-05-28	20.45	20.64	20.06	20.55	220400
2002-05-29	20.50	20.50	20.25	20.35	181500
2002-05-30	20.35	20.40	20.03	20.05	480100
2002-05-31	20.05	20.06	19.85	19.85	612900
2002-06-03	19.85	19.90	19.43	19.61	268100
2002-06-04	19.50	19.74	19.48	19.60	216100
2002-06-05	19.70	19.70	19.55	19.57	254900
2002-06-06	19.56	19.58	18.85	18.85	446300
2002-06-07	18.80	19.05	18.80	19.01	425000
2002-06-10	19.00	19.16	18.80	18.85	276700
2002-06-11	18.95	19.00	18.69	18.90	208900
2002-06-12	18.75	19.05	18.65	18.85	526400
2002-06-13	18.90	19.04	18.82	18.90	243200
2002-06-14	18.75	18.77	18.31	18.60	528200
2002-06-17	18.65	18.65	18.49	18.59	381500
2002-06-18	17.97	18.75	17.90	18.50	521700
2002-06-19	18.50	18.77	18.32	18.32	358200
2002-06-20	18.20	18.45	18.00	18.05	353500
2002-06-21	18.05	18.50	18.05	18.50	415900
2002-06-24	18.40	18.60	18.15	18.45	460500
2002-06-25	18.50	18.50	18.03	18.05	476000
2002-06-26	18.01	18.34	17.90	18.28	362100
2002-06-27	18.29	18.45	18.19	18.30	406000
2002-06-28	18.25	19.00	18.25	18.81	418200
2002-07-01	18.60	18.88	18.35	18.45	225600
2002-07-02	18.45	18.51	18.23	18.27	302500
2002-07-03	18.21	18.36	18.01	18.07	220600
2002-07-05	18.08	18.40	18.02	18.36	50800
2002-07-08	18.40	18.40	18.10	18.18	565000
2002-07-09	18.18	18.30	17.85	17.85	620700
2002-07-10	17.70	17.74	17.00	17.10	399100
2002-07-11	17.10	17.50	16.91	17.40	616800
2002-07-12	17.40	17.41	16.74	16.87	208500
2002-07-15	16.80	16.85	16.30	16.81	717500
2002-07-16	16.55	16.69	16.39	16.65	504300
2002-07-17	16.65	16.84	16.39	16.65	228400
2002-07-18	16.55	16.55	16.05	16.15	210200
2002-07-19	16.15	16.15	15.35	15.48	617500
2002-07-22	15.23	15.48	14.88	14.95	306400
2002-07-23	14.95	14.95	13.55	13.84	417200
2002-07-24	13.51	14.72	13.20	14.72	796600
2002-07-25	14.72	15.60	14.50	15.60	888400
2002-07-26	15.55	15.70	15.45	15.50	309000
2002-07-29	15.65	16.20	15.65	16.01	315200
2002-07-30	15.85	16.60	15.80	16.40	336600
2002-07-31	16.45	16.85	16.30	16.65	242200
2002-08-01	16.70	16.91	16.21	16.52	311700
2002-08-02	16.45	16.68	16.25	16.36	339500
2002-08-05	16.36	16.70	16.23	16.35	150400
2002-08-06	16.45	16.75	16.45	16.60	254500
2002-08-07	16.63	16.84	16.58	16.81	235200
2002-08-08	16.60	16.86	16.50	16.70	97100
2002-08-09	16.60	16.84	16.35	16.71	152300
2002-08-12	16.60	17.33	16.60	17.08	315100
2002-08-13	17.06	17.22	16.62	16.62	169900
2002-08-14	16.87	16.96	16.54	16.95	414400
2002-08-15	16.95	17.30	16.73	17.03	130800
2002-08-16	16.90	17.10	16.48	16.90	237200
2002-08-19	16.95	17.20	16.72	16.95	474200
2002-08-20	17.10	17.25	16.75	16.85	221500
2002-08-21	16.85	17.60	16.85	17.55	233400
2002-08-22	17.55	18.00	17.50	17.84	240000
2002-08-23	17.75	17.90	17.67	17.71	300500
2002-08-26	17.80	18.20	17.65	18.16	156700
2002-08-27	18.30	18.44	17.70	17.80	182900
2002-08-28	17.70	17.80	17.31	17.60	172600
2002-08-29	17.45	17.65	17.31	17.60	213300
2002-08-30	17.60	17.77	17.50	17.51	205700
2002-09-03	17.26	17.26	17.00	17.11	194200
2002-09-04	17.17	17.30	16.85	17.25	229300
2002-09-05	17.15	17.53	16.85	17.00	206200
2002-09-06	17.01	17.01	16.70	16.80	426100
2002-09-09	16.75	16.75	16.30	16.30	606700
2002-09-10	16.15	16.55	16.11	16.55	601700
2002-09-11	16.55	16.70	16.53	16.60	225300
2002-09-12	16.60	16.63	16.50	16.52	496400
2002-09-13	16.50	17.00	16.48	16.97	240700
2002-09-16	16.90	16.97	16.70	16.95	224000
2002-09-17	16.95	17.10	16.69	16.76	388800
2002-09-18	16.70	17.40	16.60	17.20	238000
2002-09-19	17.05	17.17	16.84	16.84	276400
2002-09-20	17.07	17.07	16.34	16.40	691200
2002-09-23	16.40	16.58	16.12	16.41	178400
2002-09-24	16.35	16.52	16.14	16.32	454000
2002-09-25	16.40	16.90	16.40	16.85	208300
2002-09-26	16.87	17.30	16.85	17.22	161400
2002-09-27	17.15	17.41	16.79	16.95	312300
2002-09-30	16.92	17.25	16.60	16.90	327800
2002-10-01	16.91	17.25	16.60	16.97	1116700
2002-10-02	16.90	17.05	16.05	16.05	711200
2002-10-03	16.06	16.19	15.81	15.95	843700
2002-10-04	15.95	15.95	15.45	15.52	719000
2002-10-07	15.40	15.91	15.30	15.30	387300
2002-10-08	15.30	15.50	14.43	15.12	748600
2002-10-09	15.13	15.13	12.66	13.20	3090500
2002-10-10	13.00	14.40	12.95	14.20	489400
2002-10-11	14.30	14.44	14.02	14.32	431500
2002-10-14	13.50	14.26	13.50	14.10	365400
2002-10-15	14.30	14.45	14.20	14.20	452900
2002-10-16	14.00	14.30	13.72	13.75	294400
2002-10-17	13.76	14.15	13.76	14.00	334900
2002-10-18	14.01	14.13	13.87	14.00	476600
2002-10-21	13.90	14.65	13.90	14.60	644800
2002-10-22	14.60	15.20	14.60	15.01	748000
2002-10-23	14.95	15.40	14.88	15.16	417600
2002-10-24	15.35	15.50	15.20	15.26	497100
2002-10-25	15.20	15.30	14.93	15.24	519800
2002-10-28	14.25	14.90	14.25	14.75	1109100
2002-10-29	14.55	14.75	14.50	14.59	736700
2002-10-30	14.60	14.89	14.56	14.80	700300
2002-10-31	14.75	15.05	14.72	15.05	554200
2002-11-01	14.85	15.05	14.72	14.96	283500
2002-11-04	14.80	15.35	14.80	15.01	403200
2002-11-05	14.95	15.15	14.90	14.99	598500
2002-11-06	15.15	15.20	14.99	15.10	574400
2002-11-07	15.09	15.20	14.62	14.95	455200
2002-11-08	14.86	14.92	14.36	14.38	467200
2002-11-11	14.25	14.35	13.75	13.90	319200
2002-11-12	13.91	14.08	13.60	13.62	538300
2002-11-13	13.67	14.07	13.66	13.96	376500
2002-11-14	14.04	14.30	14.03	14.30	174200
2002-11-15	14.20	14.60	14.17	14.50	291100
2002-11-18	14.25	14.55	14.20	14.32	195000
2002-11-19	14.22	14.40	14.00	14.40	203600
2002-11-20	14.25	14.60	14.15	14.47	196400
2002-11-21	14.48	14.69	14.40	14.51	478200
2002-11-22	14.41	14.78	14.38	14.65	421900
2002-11-25	14.55	14.99	14.55	14.90	273900
2002-11-26	14.76	14.76	14.37	14.50	336300
2002-11-27	14.60	14.71	14.43	14.60	222200
2002-11-29	14.65	14.65	14.36	14.37	88700
2002-12-02	14.50	14.65	14.03	14.31	342800
2002-12-03	14.06	14.39	14.06	14.26	180500
2002-12-04	14.26	14.35	13.95	14.03	349000
2002-12-05	14.13	14.18	13.96	14.07	431400
2002-12-06	13.85	14.13	13.85	13.97	360700
2002-12-09	13.77	14.15	13.77	14.10	365900
2002-12-10	14.10	14.22	13.99	14.05	387000
2002-12-11	14.00	14.23	13.94	14.10	405800
2002-12-12	14.02	14.24	14.00	14.21	297200
2002-12-13	14.15	14.60	14.15	14.54	256800
2002-12-16	14.45	14.75	14.25	14.75	332600
2002-12-17	14.65	14.77	14.52	14.71	438300
2002-12-18	14.62	14.86	14.55	14.70	305300
2002-12-19	14.61	14.90	14.56	14.85	302200
2002-12-20	14.90	15.08	14.88	14.96	489300
2002-12-23	14.87	15.08	14.81	14.85	450400
2002-12-24	14.90	15.10	14.82	14.97	99200
2002-12-26	15.05	15.25	15.02	15.19	186600
2002-12-27	15.18	15.24	15.12	15.16	362000
2002-12-30	15.16	15.30	15.16	15.25	370500
2002-12-31	15.16	15.30	15.05	15.17	369300
2003-01-02	15.24	15.49	15.00	15.49	248600
2003-01-03	15.40	15.70	15.38	15.70	322900
2003-01-06	15.80	16.10	15.78	16.06	264300
2003-01-07	16.00	16.01	15.49	15.61	312500
2003-01-08	15.55	15.76	15.44	15.44	354700
2003-01-09	15.45	15.45	15.15	15.37	407700
2003-01-10	15.35	15.43	15.20	15.27	331300
2003-01-13	15.20	15.25	14.94	15.11	561200
2003-01-14	15.11	15.11	14.60	14.75	855900
2003-01-15	14.85	14.88	14.53	14.70	365900
2003-01-16	14.65	14.66	14.41	14.59	376900
2003-01-17	14.50	14.50	14.17	14.20	260800
2003-01-21	14.35	14.38	13.98	14.04	260700
2003-01-22	14.00	14.00	13.80	13.87	310600
2003-01-23	13.97	14.13	13.95	13.98	212800
2003-01-24	13.90	13.91	13.55	13.71	430200
2003-01-27	13.62	13.63	13.13	13.45	479300
2003-01-28	13.45	14.10	13.45	14.08	727000
2003-01-29	14.15	14.24	13.70	14.13	319500
2003-01-30	14.14	14.20	13.99	14.08	373500
2003-01-31	13.98	14.35	13.98	14.35	447800
2003-02-03	14.28	14.53	14.23	14.50	1163100
2003-02-04	14.40	14.40	14.10	14.23	380900
2003-02-05	14.23	14.50	14.09	14.09	380300
2003-02-06	14.10	14.39	14.10	14.34	365200
2003-02-07	14.25	14.26	14.00	14.05	281500
2003-02-10	14.09	14.27	14.00	14.21	313800
2003-02-11	14.21	14.27	13.94	14.00	381700
2003-02-12	13.90	14.00	13.69	13.70	401300
2003-02-13	13.65	14.05	13.61	13.97	675400
2003-02-14	13.97	14.17	13.93	14.00	495500
2003-02-18	14.10	14.30	14.09	14.20	351100
2003-02-19	14.15	14.27	14.11	14.16	355100
2003-02-20	14.25	14.33	14.18	14.26	279400
2003-02-21	14.30	14.40	14.25	14.29	564900
2003-02-24	14.25	14.25	13.95	13.95	492700
2003-02-25	14.00	14.14	13.95	14.14	571200
2003-02-26	14.00	14.07	13.85	13.95	1825400
2003-02-27	14.05	14.21	13.95	13.95	595800
2003-02-28	14.05	14.11	13.92	14.00	401500
2003-03-03	13.97	14.21	13.97	14.09	427000
2003-03-04	14.02	14.22	14.02	14.15	575300
2003-03-05	14.14	14.23	14.05	14.15	411100
2003-03-06	14.09	14.25	14.00	14.20	444400
2003-03-07	14.10	14.26	14.07	14.20	628600
2003-03-10	14.15	14.18	14.05	14.06	1029700
2003-03-11	13.99	14.00	13.41	13.45	1641500
2003-03-12	13.41	13.51	13.19	13.38	856300
2003-03-13	13.48	13.67	13.16	13.56	948900
2003-03-14	13.57	13.79	13.50	13.69	713500
2003-03-17	13.85	14.15	13.83	13.99	621700
2003-03-18	14.00	14.41	14.00	14.20	1096400
2003-03-19	14.20	14.20	13.62	13.75	992800
2003-03-20	13.82	13.96	13.68	13.79	724800
2003-03-21	13.85	14.05	13.70	14.00	663700
2003-03-24	13.99	14.00	13.73	13.87	402700
2003-03-25	13.97	14.10	13.95	14.08	355000
2003-03-26	14.03	14.19	14.00	14.05	201700
2003-03-27	14.03	14.20	14.00	14.02	241900
2003-03-28	14.00	14.05	13.89	13.98	815800
2003-03-31	13.98	14.20	13.88	13.92	536800
2003-04-01	14.15	14.19	13.91	14.15	687300
2003-04-02	14.15	14.28	14.02	14.23	355000
2003-04-03	14.20	14.27	13.92	13.98	671100
2003-04-04	14.01	14.20	14.01	14.18	369100
2003-04-07	14.28	14.49	14.00	14.00	286100
2003-04-08	14.00	14.28	14.00	14.25	255900
2003-04-09	14.25	14.45	14.21	14.26	489000
2003-04-10	14.22	14.39	14.20	14.38	198800
2003-04-11	14.33	14.45	14.13	14.28	253000
2003-04-14	14.25	14.55	14.25	14.43	358100
2003-04-15	14.43	14.57	14.37	14.57	414700
2003-04-16	14.53	14.62	14.43	14.60	307800
2003-04-17	14.60	14.70	14.46	14.54	373700
2003-04-21	14.54	14.65	14.51	14.63	156900
2003-04-22	15.05	15.05	14.65	14.74	623100
2003-04-23	14.71	14.79	14.57	14.60	465000
2003-04-24	14.65	14.89	14.62	14.73	556100
2003-04-25	14.65	14.91	14.65	14.72	482100
2003-04-28	14.82	15.03	14.82	14.96	475700
2003-04-29	15.00	15.01	14.74	15.01	759500
2003-04-30	14.98	15.00	14.83	14.92	829400
2003-05-01	14.82	14.88	14.60	14.83	403800
2003-05-02	14.49	14.55	14.28	14.38	1314800
2003-05-05	14.90	14.90	14.55	14.74	1092800
2003-05-06	14.64	14.64	14.36	14.37	880400
2003-05-07	14.30	14.84	14.29	14.80	1203600
2003-05-08	14.70	14.90	14.67	14.90	466000
2003-05-09	14.93	14.95	14.82	14.90	531100
2003-05-12	14.91	15.10	14.83	15.06	297200
2003-05-13	14.95	15.36	14.90	14.95	681700
2003-05-14	14.95	15.00	14.92	14.95	390200
2003-05-15	14.94	15.25	14.88	15.20	655100
2003-05-16	15.30	15.46	14.35	15.40	599600
2003-05-19	15.40	15.43	15.22	15.30	494400
2003-05-20	15.30	15.60	15.30	15.54	743100
2003-05-21	15.49	15.80	15.40	15.74	517300
2003-05-22	15.74	16.01	15.73	16.00	271400
2003-05-23	16.00	16.67	15.99	16.45	728900
2003-05-27	16.45	16.85	16.41	16.77	857200
2003-05-28	16.63	16.64	16.42	16.48	548000
2003-05-29	16.50	16.50	15.90	16.00	456900
2003-05-30	16.05	16.32	16.02	16.16	431000
2003-06-02	16.35	16.60	16.30	16.51	458400
2003-06-03	16.46	16.72	16.31	16.59	258600
2003-06-04	16.65	16.93	16.53	16.75	359100
2003-06-05	16.75	16.75	16.43	16.54	265000
2003-06-06	16.54	16.65	16.35	16.36	317700
2003-06-09	16.37	16.48	16.25	16.25	122200
2003-06-10	16.30	16.37	16.03	16.16	331800
2003-06-11	16.25	16.35	16.01	16.25	308800
2003-06-12	16.25	16.37	16.05	16.37	297500
2003-06-13	16.40	16.48	16.00	16.00	214300
2003-06-16	16.00	16.43	15.98	16.35	1143200
2003-06-17	16.50	16.58	16.30	16.46	290700
2003-06-18	16.40	16.56	16.40	16.49	395800
2003-06-19	16.50	16.51	16.33	16.40	455700
2003-06-20	16.40	16.60	16.31	16.53	676200
2003-06-23	16.50	16.64	16.43	16.43	444300
2003-06-24	16.43	16.59	16.42	16.44	338400
2003-06-25	16.54	16.74	16.43	16.47	518600
2003-06-26	16.60	16.66	16.44	16.44	337700
2003-06-27	16.55	16.56	16.39	16.44	336000
2003-06-30	16.55	16.75	16.48	16.74	724000
2003-07-01	16.74	16.80	16.20	16.70	798800
2003-07-02	16.60	16.79	16.60	16.71	272500
2003-07-03	16.61	16.79	16.51	16.54	121000
2003-07-07	16.74	16.81	16.67	16.70	307300
2003-07-08	16.75	16.80	16.60	16.68	366600
2003-07-09	16.65	16.76	16.59	16.60	233300
2003-07-10	16.58	16.61	16.11	16.16	522100
2003-07-11	16.30	16.49	16.17	16.27	136300
2003-07-14	16.28	16.32	16.17	16.27	420800
2003-07-15	16.27	16.28	16.01	16.09	326600
2003-07-16	16.06	16.09	15.80	15.81	1980600
2003-07-17	15.83	15.90	15.75	15.78	272100
2003-07-18	15.90	16.02	15.82	15.91	358200
2003-07-21	15.97	16.03	15.75	15.76	380700
2003-07-22	16.00	16.53	16.00	16.50	1229500
2003-07-23	16.55	16.65	16.44	16.57	386200
2003-07-24	16.70	16.83	16.58	16.82	671400
2003-07-25	16.83	16.83	16.56	16.56	309600
2003-07-28	16.70	16.85	16.58	16.60	354200
2003-07-29	16.69	16.72	16.52	16.58	272300
2003-07-30	16.58	16.88	16.57	16.83	299200
2003-07-31	16.80	16.98	16.79	16.80	275500
2003-08-01	16.77	16.87	16.58	16.67	254100
2003-08-04	16.80	16.85	16.63	16.67	374300
2003-08-05	16.62	16.75	16.43	16.52	496000
2003-08-06	16.57	16.70	16.36	16.67	429600
2003-08-07	16.55	16.65	16.45	16.50	487100
2003-08-08	16.66	16.70	16.50	16.63	221900
2003-08-11	16.70	16.84	16.53	16.59	197900
2003-08-12	16.64	17.05	16.63	17.03	288400
2003-08-13	17.03	17.18	16.90	16.91	347500
2003-08-14	16.96	17.03	16.82	16.94	270900
2003-08-15	17.00	17.18	17.00	17.15	268600
2003-08-18	17.07	17.15	16.95	17.00	198500
2003-08-19	17.12	17.14	16.88	17.00	270400
2003-08-20	17.05	17.34	17.01	17.31	199700
2003-08-21	17.31	17.46	17.18	17.25	379500
2003-08-22	17.35	17.35	17.00	17.10	244800
2003-08-25	17.15	17.25	16.97	17.11	159000
2003-08-26	17.10	17.23	17.00	17.11	2368400
2003-08-27	16.96	17.20	16.91	17.13	188200
2003-08-28	17.05	17.30	17.05	17.22	191800
2003-08-29	17.22	17.35	17.08	17.27	320800
2003-09-02	17.35	17.67	17.27	17.60	147600
2003-09-03	17.50	17.93	17.50	17.85	247200
2003-09-04	17.82	18.00	17.74	17.95	301400
2003-09-05	17.99	17.99	17.66	17.79	276400
2003-09-08	17.73	17.93	17.67	17.85	274400
2003-09-09	17.72	18.30	17.65	18.20	700300
2003-09-10	18.05	18.15	17.95	18.09	407000
2003-09-11	18.10	18.16	18.06	18.06	129100
2003-09-12	17.96	18.15	17.94	18.10	162600
2003-09-15	18.15	18.18	17.96	18.13	236700
2003-09-16	18.01	18.13	17.93	18.10	378600
2003-09-17	18.12	18.12	17.84	17.94	500100
2003-09-18	17.84	18.06	17.80	18.01	430300
2003-09-19	18.01	18.19	17.87	18.14	406200
2003-09-22	18.12	18.31	17.95	18.24	293900
2003-09-23	18.25	18.35	18.20	18.28	446200
2003-09-24	18.20	18.20	18.00	18.00	371400
2003-09-25	17.95	18.12	17.95	18.03	764400
2003-09-26	18.02	18.10	18.00	18.05	465500
2003-09-29	18.05	18.11	17.98	18.10	593700
2003-09-30	18.05	18.09	17.86	17.92	545900
2003-10-01	17.98	18.14	17.88	18.12	375400
2003-10-02	18.20	18.40	18.00	18.40	348900
2003-10-03	18.47	18.65	18.24	18.31	455000
2003-10-06	18.29	18.73	18.29	18.73	277400
2003-10-07	18.73	18.83	18.60	18.75	429800
2003-10-08	18.79	18.95	18.70	18.76	547000
2003-10-09	18.75	19.02	18.75	18.86	1006500
2003-10-10	18.90	19.01	18.88	18.93	663800
2003-10-13	18.88	18.94	18.83	18.85	239200
2003-10-14	18.80	18.91	18.79	18.87	734100
2003-10-15	18.88	18.88	18.70	18.79	2021400
2003-10-16	18.80	18.86	18.79	18.80	708900
2003-10-17	18.78	18.80	18.65	18.70	378300
2003-10-20	18.70	18.90	18.70	18.79	727900
2003-10-21	18.40	18.70	18.29	18.60	1069200
2003-10-22	18.60	18.75	18.55	18.73	557800
2003-10-23	18.76	18.91	18.65	18.86	625900
2003-10-24	18.86	19.10	18.84	19.01	554500
2003-10-27	19.50	19.50	19.20	19.27	754000
2003-10-28	19.17	19.30	19.03	19.27	554700
2003-10-29	19.17	19.35	19.01	19.15	575500
2003-10-30	19.20	19.27	19.13	19.20	698000
2003-10-31	19.19	19.19	18.80	18.84	631000
2003-11-03	18.84	19.20	18.84	19.11	836100
2003-11-04	19.12	19.18	19.00	19.05	499200
2003-11-05	19.14	19.15	18.98	18.99	1047100
2003-11-06	18.88	19.05	18.88	19.05	708200
2003-11-07	19.00	19.35	19.00	19.10	739500
2003-11-10	19.13	19.20	19.00	19.14	679000
2003-11-11	19.00	19.20	19.00	19.12	604100
2003-11-12	19.15	19.35	19.12	19.27	714200
2003-11-13	19.27	19.46	19.24	19.41	945200
2003-11-14	19.45	19.47	19.31	19.35	483800
2003-11-17	19.30	19.30	19.11	19.19	706700
2003-11-18	19.12	19.29	18.90	18.91	724300
2003-11-19	18.85	19.06	18.80	18.91	889700
2003-11-20	18.91	18.98	18.71	18.74	502800
2003-11-21	18.75	18.75	18.58	18.64	578200
2003-11-24	18.65	19.39	18.65	19.28	918400
2003-11-25	19.85	19.89	19.60	19.60	1684200
2003-11-26	19.70	19.70	19.50	19.53	1211900
2003-11-28	19.60	19.95	19.59	19.95	232800
2003-12-01	19.83	19.97	19.82	19.90	590500
2003-12-02	19.70	19.94	19.63	19.65	1093800
2003-12-03	19.78	19.87	19.70	19.87	367700
2003-12-04	19.78	19.98	19.62	19.84	675300
2003-12-05	19.70	19.85	19.45	19.64	776100
2003-12-08	19.60	19.89	19.60	19.85	419900
2003-12-09	19.65	19.65	19.34	19.42	854700
2003-12-10	19.30	19.52	19.26	19.36	745500
2003-12-11	19.22	19.57	19.22	19.48	664900
2003-12-12	19.54	19.68	19.43	19.57	361500
2003-12-15	19.65	19.70	19.44	19.52	598100
2003-12-16	19.35	19.55	19.35	19.50	758400
2003-12-17	19.41	19.45	19.22	19.37	505000
2003-12-18	19.47	19.68	19.25	19.54	596800
2003-12-19	19.54	19.59	19.35	19.45	1049800
2003-12-22	19.34	19.61	19.30	19.56	800600
2003-12-23	19.65	19.83	19.54	19.76	454400
2003-12-24	19.85	19.85	19.60	19.66	254800
2003-12-26	19.56	19.73	19.56	19.61	173100
2003-12-29	19.75	19.83	19.59	19.83	540900
2003-12-30	19.85	20.12	19.75	20.12	861800
2003-12-31	20.12	20.32	20.11	20.17	780900
2004-01-02	20.20	20.25	19.99	20.10	477300
2004-01-05	19.85	20.05	19.67	19.80	763900
2004-01-06	19.68	19.85	19.63	19.70	727000
2004-01-07	19.70	19.90	19.56	19.65	574300
2004-01-08	19.80	19.92	19.55	19.60	538400
2004-01-09	19.60	19.66	19.38	19.44	599800
2004-01-12	19.55	19.70	19.45	19.50	690600
2004-01-13	19.53	19.60	19.40	19.47	1434700
2004-01-14	19.51	19.62	19.45	19.55	703500
2004-01-15	19.61	19.64	19.41	19.55	903800
2004-01-16	19.48	19.58	19.33	19.45	1357700
2004-01-20	19.55	19.74	19.50	19.63	445900
2004-01-21	19.65	20.12	19.65	19.98	680400
2004-01-22	19.95	20.27	19.84	20.00	671700
2004-01-23	19.91	20.05	19.80	19.85	627600
2004-01-26	19.85	19.85	19.41	19.45	791600
2004-01-27	19.40	19.45	19.13	19.20	1158700
2004-01-28	19.30	19.52	19.21	19.23	879900
2004-01-29	19.26	19.41	19.05	19.20	668500
2004-01-30	19.25	19.32	19.07	19.25	510900
2004-02-02	19.25	19.37	19.07	19.18	560400
2004-02-03	19.04	19.37	18.88	19.30	522400
2004-02-04	19.15	19.15	19.00	19.00	517200
2004-02-05	19.05	19.07	18.86	18.87	408800
2004-02-06	18.92	19.03	18.80	18.95	229600
2004-02-09	18.94	19.10	18.89	19.00	299400
2004-02-10	19.10	19.35	18.99	19.34	399700
2004-02-11	19.20	19.33	19.05	19.27	242900
2004-02-12	19.27	19.45	19.17	19.45	366000
2004-02-13	19.50	19.74	19.30	19.40	637600
2004-02-17	19.65	19.67	19.48	19.61	363300
2004-02-18	19.51	19.74	19.46	19.50	245900
2004-02-19	19.50	19.61	19.25	19.31	431900
2004-02-20	19.22	19.24	19.04	19.15	282700
2004-02-23	19.10	19.19	19.03	19.18	219500
2004-02-24	19.06	19.20	18.72	19.20	456300
2004-02-25	19.11	19.17	18.95	19.07	419900
2004-02-26	19.03	19.11	18.90	19.11	308200
2004-02-27	19.05	19.30	19.04	19.24	333400
2004-03-01	19.30	19.38	19.15	19.20	472700
2004-03-02	19.05	19.30	19.02	19.06	465900
2004-03-03	19.04	19.04	18.77	18.99	482300
2004-03-04	19.00	19.12	18.85	19.09	333100
2004-03-05	19.00	19.33	18.97	19.25	586100
2004-03-08	19.17	19.23	19.06	19.11	353200
2004-03-09	19.03	19.26	18.96	19.18	401400
2004-03-10	19.18	19.26	18.82	18.82	441300
2004-03-11	18.87	19.05	18.70	18.79	445700
2004-03-12	18.76	18.95	18.60	18.94	176800
2004-03-15	18.83	18.86	18.63	18.76	249500
2004-03-16	18.74	18.82	18.55	18.70	527000
2004-03-17	18.76	19.10	18.60	19.06	302100
2004-03-18	19.02	19.02	18.66	18.70	435800
2004-03-19	18.63	18.99	18.61	18.91	702500
2004-03-22	18.92	18.92	18.54	18.54	782400
2004-03-23	18.67	18.67	18.50	18.55	376600
2004-03-24	18.66	18.70	18.35	18.35	1248600
2004-03-25	18.47	18.58	18.36	18.48	567900
2004-03-26	18.55	18.55	18.34	18.35	307200
2004-03-29	18.30	18.55	18.28	18.50	389000
2004-03-30	18.50	18.60	18.45	18.57	311000
2004-03-31	18.65	18.69	18.51	18.65	394800
2004-04-01	18.60	18.73	18.52	18.65	716600
2004-04-02	18.66	18.66	18.19	18.38	395300
2004-04-05	18.49	18.50	18.20	18.50	295300
2004-04-06	18.35	18.48	18.30	18.37	381100
2004-04-07	18.41	18.43	18.26	18.35	273400
2004-04-08	18.35	18.39	18.19	18.26	319900
2004-04-12	18.35	18.35	17.76	17.87	406100
2004-04-13	18.40	18.45	17.72	17.87	684700
2004-04-14	17.87	17.95	17.70	17.70	236400
2004-04-15	17.66	17.97	17.66	17.80	321800
2004-04-16	17.80	18.01	17.76	18.01	446300
2004-04-19	17.92	17.95	17.80	17.86	246600
2004-04-20	17.90	17.93	17.76	17.80	389200
2004-04-21	17.92	18.02	17.71	17.92	551500
2004-04-22	17.95	18.27	17.92	18.22	457700
2004-04-23	18.20	18.20	17.93	18.05	638800
2004-04-26	18.05	18.21	18.05	18.20	239400
2004-04-27	18.11	18.23	18.02	18.13	303500
2004-04-28	18.08	18.42	17.94	18.42	599100
2004-04-29	18.39	18.55	18.05	18.13	353500
2004-04-30	18.14	18.40	18.14	18.35	447000
2004-05-03	18.18	18.36	18.00	18.11	890600
2004-05-04	18.11	18.34	18.05	18.09	774300
2004-05-05	18.15	18.32	18.04	18.21	507200
2004-05-06	18.10	18.30	17.85	18.30	488900
2004-05-07	18.20	18.48	17.84	17.95	982500
2004-05-10	17.82	17.95	17.61	17.76	632600
2004-05-11	18.00	18.08	17.82	17.94	1229500
2004-05-12	17.94	18.03	17.75	17.96	638800
2004-05-13	18.00	18.08	17.95	18.02	473900
2004-05-14	18.05	18.37	18.03	18.32	471600
2004-05-17	18.20	18.48	17.99	18.36	681200
2004-05-18	18.35	18.51	18.34	18.47	527800
2004-05-19	18.25	18.29	18.05	18.26	2062400
2004-05-20	18.20	18.41	18.15	18.36	718800
2004-05-21	18.40	18.42	18.24	18.31	1076100
2004-05-24	18.39	18.63	18.39	18.63	447400
2004-05-25	18.53	18.94	18.42	18.88	595400
2004-05-26	18.80	19.08	18.76	19.02	736200
2004-05-27	19.07	19.15	18.91	19.15	752500
2004-05-28	19.18	19.24	19.10	19.10	731100
2004-06-01	19.13	19.21	18.96	19.10	695400
2004-06-02	19.06	19.22	18.98	19.20	433400
2004-06-03	19.21	19.24	19.07	19.17	796400
2004-06-04	19.20	19.25	19.04	19.04	364200
2004-06-07	19.10	19.27	19.10	19.25	182500
2004-06-08	19.10	19.15	19.00	19.06	446900
2004-06-09	19.00	19.15	18.86	18.93	468500
2004-06-10	19.06	19.09	18.91	19.03	216200
2004-06-14	18.95	19.09	18.88	18.89	151000
2004-06-15	18.92	19.10	18.92	19.03	411100
2004-06-16	18.91	19.12	18.90	19.12	285000
2004-06-17	19.02	19.26	18.98	19.21	234300
2004-06-18	19.35	19.39	19.23	19.28	337300
2004-06-21	19.22	19.37	19.09	19.31	249100
2004-06-22	19.23	19.39	19.17	19.23	259800
2004-06-23	19.13	19.38	19.13	19.24	303900
2004-06-24	19.38	19.50	19.30	19.33	374800
2004-06-25	19.34	19.50	19.24	19.50	343600
2004-06-28	19.44	19.71	19.42	19.42	307700
2004-06-29	19.37	19.52	19.21	19.32	276700
2004-06-30	19.35	19.48	19.07	19.47	509800
2004-07-01	19.53	19.53	19.12	19.29	281700
2004-07-02	19.20	19.49	19.20	19.37	235100
2004-07-06	19.32	19.47	19.25	19.27	205200
2004-07-07	19.16	19.29	18.90	19.28	1836400
2004-07-08	19.28	19.30	19.16	19.19	366000
2004-07-09	19.18	19.24	19.02	19.10	355200
2004-07-12	19.00	19.08	18.95	18.99	296600
2004-07-13	18.89	18.99	18.82	18.96	183100
2004-07-14	18.85	19.08	18.85	19.04	271300
2004-07-15	19.01	19.35	18.97	19.28	479600
2004-07-16	19.29	19.35	19.19	19.28	276300
2004-07-19	19.30	19.34	19.18	19.29	317400
2004-07-20	19.29	19.49	19.25	19.49	302000
2004-07-21	19.35	19.42	18.95	18.95	333200
2004-07-22	18.84	19.03	18.70	18.75	419300
2004-07-23	18.68	18.86	18.66	18.66	375200
2004-07-26	18.57	18.78	18.50	18.52	288200
2004-07-27	18.60	18.77	18.46	18.60	304300
2004-07-28	18.37	18.61	18.30	18.50	401500
2004-07-29	18.45	18.74	18.45	18.71	319900
2004-07-30	18.60	18.88	18.53	18.70	288600
2004-08-02	18.63	18.84	18.61	18.82	295100
2004-08-03	18.82	18.91	18.70	18.80	281100
2004-08-04	18.80	19.20	18.64	19.20	479700
2004-08-05	19.11	19.21	18.95	19.00	381600
2004-08-06	19.00	19.18	18.97	19.06	226000
2004-08-09	18.98	19.06	18.82	18.85	249300
2004-08-10	18.96	19.12	18.89	19.03	597200
2004-08-11	18.90	18.95	18.76	18.80	895300
2004-08-12	18.80	18.83	18.48	18.50	516000
2004-08-13	18.55	18.67	18.50	18.55	694000
2004-08-16	18.65	18.82	18.56	18.82	625100
2004-08-17	18.81	18.99	18.78	18.92	459200
2004-08-18	18.80	19.05	18.80	19.00	274100
2004-08-19	18.89	18.97	18.81	18.88	291700
2004-08-20	18.83	19.02	18.82	19.02	113400
2004-08-23	19.02	19.06	18.77	18.80	137000
2004-08-24	18.90	18.90	18.69	18.86	331400
2004-08-25	18.96	18.97	18.81	18.81	181000
2004-08-26	18.84	18.88	18.78	18.83	245700
2004-08-27	18.88	18.89	18.77	18.84	214300
2004-08-30	18.70	18.80	18.68	18.72	1536500
2004-08-31	18.71	19.17	18.71	19.17	970300
2004-09-01	19.17	19.38	19.11	19.29	510900
2004-09-02	19.20	19.29	19.18	19.28	178500
2004-09-03	19.16	19.29	19.03	19.06	195000
2004-09-07	19.15	19.26	19.08	19.14	170100
2004-09-08	19.21	19.21	19.09	19.18	234700
2004-09-09	19.18	19.24	19.13	19.20	184800
2004-09-10	19.24	19.27	19.14	19.27	184600
2004-09-13	19.27	19.33	19.11	19.15	245700
2004-09-14	19.07	19.26	19.06	19.26	320100
2004-09-15	19.19	19.36	19.12	19.35	306100
2004-09-16	19.24	19.41	19.22	19.27	330100
2004-09-17	19.24	19.40	19.23	19.30	266000
2004-09-20	19.25	19.34	19.16	19.18	145300
2004-09-21	19.19	19.28	19.13	19.20	143100
2004-09-22	19.06	19.11	18.97	19.10	226700
2004-09-23	19.13	19.13	18.97	19.01	316300
2004-09-24	18.98	19.05	18.90	18.91	147500
2004-09-27	18.90	19.08	18.90	19.01	192700
2004-09-28	19.07	19.21	19.05	19.15	143400
2004-09-29	19.17	19.20	18.94	19.02	187500
2004-09-30	19.09	19.39	19.05	19.39	617800
2004-10-01	19.43	19.46	19.28	19.39	246100
2004-10-04	19.46	19.46	19.34	19.41	297000
2004-10-05	19.42	19.56	19.36	19.42	316200
2004-10-06	19.42	19.57	19.42	19.50	266900
2004-10-07	19.50	19.50	19.34	19.36	324700
2004-10-08	19.41	19.47	19.30	19.42	240500
2004-10-11	19.48	19.60	19.41	19.50	299100
2004-10-12	19.40	19.60	19.40	19.60	334100
2004-10-13	19.65	19.65	19.23	19.35	229600
2004-10-14	19.35	19.53	19.35	19.43	250700
2004-10-15	19.56	19.86	19.53	19.69	272800
2004-10-18	19.53	19.71	19.53	19.60	294500
2004-10-19	19.60	19.70	19.34	19.42	192500
2004-10-20	19.45	19.54	19.28	19.45	355700
2004-10-21	19.42	19.55	19.27	19.41	264600
2004-10-22	19.41	19.59	19.36	19.43	254400
2004-10-25	19.33	19.58	19.22	19.33	670100
2004-10-26	19.40	19.61	19.13	19.47	1090900
2004-10-27	19.37	19.49	19.12	19.35	480500
2004-10-28	19.26	19.37	19.13	19.28	178700
2004-10-29	19.20	19.40	19.08	19.33	382000
2004-11-01	19.26	19.40	19.20	19.40	321600
2004-11-02	19.30	19.40	19.14	19.18	265400
2004-11-03	19.35	19.55	19.34	19.55	381400
2004-11-04	19.62	19.99	19.54	19.99	333000
2004-11-05	19.98	19.98	19.76	19.87	395100
2004-11-08	19.87	19.94	19.80	19.93	367400
2004-11-09	19.96	19.96	19.64	19.81	485400
2004-11-10	19.86	19.86	19.66	19.80	304200
2004-11-11	19.80	20.04	19.74	20.03	348400
2004-11-12	19.85	20.09	19.85	20.01	348000
2004-11-15	18.35	18.46	17.69	18.01	2506100
2004-11-16	18.00	18.00	17.17	17.30	1879600
2004-11-17	17.75	18.07	17.53	17.89	3231300
2004-11-18	17.95	18.26	17.89	18.17	998300
2004-11-19	18.09	18.21	17.92	18.01	624000
2004-11-22	17.95	18.22	17.94	18.22	578200
2004-11-23	18.10	18.38	18.06	18.38	522500
2004-11-24	18.32	18.55	18.29	18.50	648800
2004-11-26	18.58	18.60	18.41	18.45	198100
2004-11-29	18.29	18.37	18.06	18.27	636700
2004-11-30	18.27	18.30	18.16	18.23	830800
2004-12-01	18.23	18.25	18.07	18.15	743400
2004-12-02	17.99	18.25	17.99	18.15	588400
2004-12-03	18.15	18.26	18.03	18.15	568200
2004-12-06	18.01	18.25	18.00	18.16	478200
2004-12-07	18.11	18.30	18.07	18.07	344400
2004-12-08	18.15	18.18	18.02	18.08	314600
2004-12-09	18.04	18.07	17.78	17.82	750600
2004-12-10	17.79	17.79	17.59	17.70	673600
2004-12-13	17.70	17.93	17.58	17.87	631100
2004-12-14	17.80	17.91	17.75	17.82	902500
2004-12-15	17.80	18.07	17.77	18.02	774400
2004-12-16	17.85	18.15	17.83	18.08	931300
2004-12-17	18.00	18.18	18.00	18.15	1193100
2004-12-20	18.15	18.23	18.06	18.21	664400
2004-12-21	18.21	18.45	18.21	18.45	390600
2004-12-22	18.44	18.59	18.40	18.51	674000
2004-12-23	18.55	18.59	18.42	18.48	293100
2004-12-27	18.49	18.50	18.27	18.40	193900
2004-12-28	18.36	18.39	18.27	18.34	157300
2004-12-29	18.30	18.47	18.27	18.34	231700
2004-12-30	18.32	18.69	18.32	18.66	219500
2004-12-31	18.78	18.86	18.58	18.85	886800
2005-01-03	18.81	18.82	18.40	18.50	501100
2005-01-04	18.51	18.58	18.31	18.32	499500
2005-01-05	18.25	18.30	18.12	18.15	631700
2005-01-06	18.19	18.24	18.11	18.12	555300
2005-01-07	18.17	18.26	18.10	18.10	235700
2005-01-10	18.00	18.09	17.84	17.95	617200
2005-01-11	17.95	18.02	17.86	18.00	382200
2005-01-12	17.98	18.00	17.87	18.00	523900
2005-01-13	17.95	18.02	17.81	17.87	552000
2005-01-14	17.91	18.00	17.79	17.84	554700
2005-01-18	17.84	18.12	17.75	18.10	324500
2005-01-19	18.07	18.28	18.05	18.17	498500
2005-01-20	18.14	18.35	18.00	18.20	820400
2005-01-21	18.23	18.42	18.21	18.27	409300
2005-01-24	18.17	18.43	18.17	18.20	263300
2005-01-25	18.17	18.28	17.97	18.20	468000
2005-01-26	18.25	18.70	18.25	18.55	810400
2005-01-27	18.55	18.64	18.35	18.47	300800
2005-01-28	18.55	18.55	18.23	18.40	330100
2005-01-31	18.50	18.70	18.47	18.70	213200
2005-02-01	18.65	18.77	18.60	18.65	347600
2005-02-02	18.58	18.80	18.50	18.80	430400
2005-02-03	18.75	18.90	18.64	18.90	355100
2005-02-04	18.90	19.49	18.73	19.45	960700
2005-02-07	19.30	19.40	19.10	19.19	563000
2005-02-08	19.13	19.23	19.13	19.20	324700
2005-02-09	19.20	19.21	18.89	18.96	421500
2005-02-10	18.86	19.00	18.71	18.97	460300
2005-02-11	19.05	19.08	18.86	18.95	384900
2005-02-14	18.96	19.05	18.90	19.04	424800
2005-02-15	19.04	19.08	18.80	18.90	460700
2005-02-16	18.77	19.03	18.77	19.03	262400
2005-02-17	18.93	19.12	18.84	19.02	543700
2005-02-18	19.03	19.08	18.85	18.93	305600
2005-02-22	18.88	18.88	18.52	18.54	439400
2005-02-23	18.68	18.84	18.54	18.66	341400
2005-02-24	18.56	18.80	18.56	18.78	310600
2005-02-25	18.56	18.87	18.54	18.85	761600
2005-02-28	18.70	18.82	18.50	18.67	475300
2005-03-01	18.67	18.76	18.59	18.76	402200
2005-03-02	18.67	18.72	18.50	18.62	373600
2005-03-03	18.62	18.73	18.39	18.51	453800
2005-03-04	18.55	18.75	18.50	18.75	321800
2005-03-07	18.65	18.98	18.65	18.88	315800
2005-03-08	18.78	19.10	18.78	18.93	520800
2005-03-09	18.90	18.95	18.67	18.67	411900
2005-03-10	18.62	19.20	18.62	19.06	900600
2005-03-11	19.11	19.50	19.11	19.25	757200
2005-03-14	18.70	19.28	18.64	19.07	1037000
2005-03-15	19.12	19.17	18.88	18.96	522100
2005-03-16	18.86	19.00	18.72	18.78	274400
2005-03-17	18.80	19.05	18.74	18.98	424200
2005-03-18	18.95	19.05	18.86	18.95	676100
2005-03-21	18.90	19.05	18.89	19.03	359900
2005-03-22	18.93	19.11	18.74	18.75	411900
2005-03-23	18.74	18.76	18.54	18.54	578200
2005-03-24	18.57	18.90	18.57	18.71	290900
2005-03-28	18.71	18.95	18.70	18.82	250100
2005-03-29	18.70	18.95	18.70	18.70	479000
2005-03-30	18.75	18.93	18.75	18.87	301000
2005-03-31	18.90	19.45	18.85	19.27	624000
2005-04-01	19.42	19.45	19.08	19.28	375000
2005-04-04	19.20	19.30	19.06	19.26	344500
2005-04-05	19.26	19.48	19.22	19.37	300000
2005-04-06	19.38	19.38	19.11	19.14	369300
2005-04-07	19.10	19.10	18.95	19.03	455700
2005-04-08	19.03	19.03	18.92	18.96	262400
2005-04-11	18.96	19.03	18.81	18.98	458900
2005-04-12	18.93	19.19	18.82	19.15	356300
2005-04-13	19.16	19.16	18.92	19.10	404600
2005-04-14	19.05	19.11	18.85	18.90	449000
2005-04-15	18.90	18.90	18.53	18.53	333600
2005-04-18	18.48	18.62	18.36	18.47	480700
2005-04-19	18.50	18.68	18.38	18.68	276300
2005-04-20	18.64	18.68	18.39	18.39	492800
2005-04-21	18.50	18.70	18.42	18.68	496100
2005-04-22	18.72	18.77	18.55	18.70	372900
2005-04-25	18.69	18.75	18.65	18.68	278800
2005-04-26	18.68	18.68	18.47	18.56	470500
2005-04-27	18.46	18.64	18.30	18.45	436600
2005-04-28	18.46	18.51	18.11	18.11	402500
2005-04-29	18.27	18.40	18.02	18.31	573500
2005-05-02	18.95	19.00	18.62	18.72	1088500
2005-05-03	18.70	18.71	18.50	18.70	895400
2005-05-04	18.70	18.86	18.65	18.83	483800
2005-05-05	18.74	18.90	18.67	18.90	596000
2005-05-06	18.95	19.00	18.83	18.87	563700
2005-05-09	18.80	18.90	18.70	18.85	517200
2005-05-10	18.65	19.02	18.62	19.01	434200
2005-05-11	18.94	19.36	18.86	19.35	691800
2005-05-12	19.28	19.40	19.17	19.17	559100
2005-05-13	19.18	19.26	18.85	19.05	756800
2005-05-16	19.09	19.31	18.85	19.27	780100
2005-05-17	19.25	19.33	19.10	19.30	585800
2005-05-18	19.42	19.45	19.26	19.35	361100
2005-05-19	19.35	19.39	19.13	19.24	422200
2005-05-20	19.24	19.30	19.16	19.29	453600
2005-05-23	19.25	19.33	19.22	19.31	613800
2005-05-24	19.30	19.37	19.21	19.28	549700
2005-05-25	19.29	19.43	19.20	19.33	522400
2005-05-26	19.50	19.90	19.49	19.85	1074300
2005-05-27	19.85	19.91	19.62	19.74	412600
2005-05-31	19.73	19.88	19.69	19.81	765600
2005-06-01	19.75	20.05	19.74	19.95	690300
2005-06-02	19.83	19.98	19.80	19.90	352700
2005-06-03	19.95	20.00	19.86	19.92	489400
2005-06-06	19.95	19.99	19.79	19.98	339000
2005-06-07	19.98	20.14	19.85	20.03	501300
2005-06-08	20.02	20.15	19.96	20.02	297000
2005-06-09	19.95	20.10	19.85	20.10	410900
2005-06-10	20.50	20.70	20.28	20.57	896900
2005-06-13	20.55	20.97	20.47	20.85	516700
2005-06-14	20.80	20.95	20.65	20.72	725100
2005-06-15	20.72	20.94	20.59	20.93	821300
2005-06-16	20.87	20.91	20.68	20.85	460400
2005-06-17	20.95	21.22	20.82	21.22	739700
2005-06-20	21.14	21.22	21.04	21.17	657700
2005-06-21	21.17	21.17	20.89	20.93	782400
2005-06-22	21.05	21.15	20.82	21.00	740900
2005-06-23	21.00	21.13	20.96	21.11	350400
2005-06-24	21.00	21.00	20.71	20.72	429800
2005-06-27	20.72	20.97	20.65	20.85	503200
2005-06-28	20.95	21.00	20.87	20.90	530200
2005-06-29	20.98	20.98	20.83	20.97	344400
2005-06-30	20.99	21.03	20.86	20.86	588600
2005-07-01	20.90	21.05	20.89	20.99	436300
2005-07-05	20.96	21.06	20.80	21.06	943200
2005-07-06	21.00	21.01	20.63	20.65	473300
2005-07-07	20.46	20.71	20.41	20.69	684700
2005-07-08	20.71	20.95	20.65	20.89	530700
2005-07-11	20.95	20.99	20.85	20.97	425800
2005-07-12	20.94	21.20	20.94	21.06	601400
2005-07-13	21.23	21.56	21.17	21.42	1225400
2005-07-14	21.39	21.74	21.23	21.52	1150400
2005-07-15	21.49	21.71	21.44	21.52	699800
2005-07-18	21.47	21.62	21.42	21.45	432700
2005-07-19	21.48	21.53	21.36	21.50	361700
2005-07-20	21.46	21.52	21.30	21.42	349300
2005-07-21	21.42	21.48	20.98	21.13	482200
2005-07-22	21.06	21.38	21.06	21.34	330800
2005-07-25	21.31	21.53	21.20	21.35	777100
2005-07-26	21.42	21.58	21.07	21.43	473500
2005-07-27	21.25	21.42	20.93	21.25	806000
2005-07-28	21.25	21.34	21.05	21.33	354500
2005-07-29	21.43	21.61	21.40	21.58	569000
2005-08-01	21.58	21.88	21.33	21.38	804800
2005-08-02	21.49	21.81	21.40	21.79	502200
2005-08-03	21.79	21.95	21.52	21.64	522000
2005-08-04	21.49	21.56	21.23	21.24	650000
2005-08-05	21.24	21.24	20.74	20.91	504500
2005-08-08	20.80	20.89	20.39	20.43	541100
2005-08-09	20.53	20.66	20.38	20.48	465300
2005-08-10	20.58	20.77	20.22	20.22	523400
2005-08-11	20.00	20.30	19.60	20.22	838700
2005-08-12	20.19	20.26	20.00	20.02	412700
2005-08-15	20.08	20.29	20.00	20.16	310800
2005-08-16	20.05	20.16	19.81	19.84	297700
2005-08-17	19.83	19.96	19.66	19.72	261300
2005-08-18	19.65	19.75	19.58	19.70	308000
2005-08-19	19.83	19.83	19.53	19.75	508000
2005-08-22	19.83	19.97	19.72	19.91	298800
2005-08-23	19.95	20.09	19.91	19.98	241100
2005-08-24	19.96	20.30	19.87	20.02	608500
2005-08-25	19.98	20.01	19.70	19.85	911700
2005-08-26	19.90	19.96	19.75	19.87	415800
2005-08-29	19.77	19.94	19.71	19.75	239700
2005-08-30	19.66	19.72	19.52	19.62	424500
2005-08-31	19.64	19.93	19.57	19.92	477200
2005-09-01	19.90	20.05	19.76	19.95	419300
2005-09-02	19.94	20.10	19.90	20.03	545500
2005-09-06	20.09	20.21	20.01	20.20	418100
2005-09-07	20.17	20.27	20.07	20.17	646100
2005-09-08	20.10	20.24	19.74	19.79	594700
2005-09-09	19.85	20.18	19.85	20.15	937600
2005-09-12	20.15	20.28	20.10	20.21	347900
2005-09-13	20.10	20.17	20.04	20.04	332700
2005-09-14	20.04	20.12	19.97	20.03	842500
2005-09-15	20.03	20.04	19.70	19.87	656300
2005-09-16	19.80	19.97	19.80	19.89	732200
2005-09-19	19.94	20.03	19.91	19.94	527900
2005-09-20	20.48	20.48	19.90	19.92	378400
2005-09-21	19.85	19.91	19.67	19.68	456400
2005-09-22	19.58	19.71	19.35	19.66	388000
2005-09-23	19.65	19.74	19.59	19.60	286300
2005-09-26	19.65	19.70	19.41	19.47	267900
2005-09-27	19.57	19.77	19.45	19.68	511300
2005-09-28	19.78	19.85	19.60	19.70	519800
2005-09-29	19.72	20.09	19.70	20.00	396800
2005-09-30	20.05	20.11	19.71	19.95	443400
2005-10-03	19.99	20.20	19.95	20.02	281700
2005-10-04	20.00	20.10	19.79	19.83	295800
2005-10-05	19.65	19.83	19.28	19.36	569600
2005-10-06	19.41	19.41	18.76	18.88	561400
2005-10-07	18.95	19.07	18.70	18.85	708600
2005-10-10	18.90	18.90	18.63	18.70	419200
2005-10-11	18.85	19.02	18.80	19.02	641500
2005-10-12	18.92	19.08	18.48	18.62	579700
2005-10-13	18.50	18.60	17.92	18.02	899900
2005-10-14	18.15	18.35	17.95	18.34	514000
2005-10-17	18.48	18.65	18.37	18.45	542600
2005-10-18	18.34	18.43	18.10	18.20	494700
2005-10-19	18.09	18.30	17.92	18.22	340900
2005-10-20	18.18	18.27	17.62	17.83	527200
2005-10-21	17.96	18.00	17.63	18.00	553300
2005-10-24	18.00	18.22	18.00	18.15	454300
2005-10-25	18.08	18.29	18.02	18.23	372600
2005-10-26	18.15	18.22	17.88	17.96	917200
2005-10-27	17.92	17.97	17.66	17.90	580400
2005-10-28	18.02	18.19	17.90	18.07	527800
2005-10-31	18.21	18.35	18.04	18.19	811600
2005-11-01	18.17	18.19	17.98	18.05	686900
2005-11-02	18.05	18.20	17.93	18.07	546700
2005-11-03	18.25	18.25	17.97	18.13	477100
2005-11-04	18.30	18.30	17.97	18.05	402800
2005-11-07	18.05	18.05	17.71	17.93	1046300
2005-11-08	17.80	17.88	17.43	17.61	816400
2005-11-09	17.70	17.90	17.55	17.86	588400
2005-11-10	17.80	17.80	17.30	17.74	825700
2005-11-11	17.77	17.80	17.54	17.70	303400
2005-11-14	17.74	17.80	17.57	17.67	760600
2005-11-15	17.62	17.84	17.55	17.75	417100
2005-11-16	17.73	17.96	17.66	17.76	531100
2005-11-17	18.70	18.74	18.36	18.40	2406500
2005-11-18	18.45	18.69	18.41	18.65	1131900
2005-11-21	18.75	18.87	18.68	18.83	856900
2005-11-22	18.75	19.01	18.69	19.01	813500
2005-11-23	18.93	19.00	18.75	19.00	761400
2005-11-25	18.99	19.03	18.88	19.00	233900
2005-11-28	19.00	19.00	18.77	18.88	539200
2005-11-29	18.70	18.77	18.40	18.49	1010600
2005-11-30	18.45	18.63	18.37	18.58	1947800
2005-12-01	18.67	18.69	18.52	18.65	818400
2005-12-02	18.52	18.87	18.42	18.87	1031100
2005-12-05	18.75	18.93	18.71	18.93	2213000
2005-12-06	18.95	19.34	18.91	19.09	1920900
2005-12-07	18.99	19.51	18.95	19.51	10328600
2005-12-08	19.55	19.55	19.30	19.52	2489900
2005-12-09	19.50	19.64	19.39	19.56	1049800
2005-12-12	19.65	19.66	19.48	19.51	1270400
2005-12-13	19.47	19.60	19.44	19.60	1578300
2005-12-14	19.60	19.85	19.57	19.80	1192900
2005-12-15	20.10	20.18	19.95	20.08	2254800
2005-12-16	20.07	20.25	19.93	19.98	1324600
2005-12-19	19.91	19.96	19.74	19.83	609700
2005-12-20	19.84	19.98	19.82	19.88	732300
2005-12-21	19.96	20.04	19.62	19.71	1083700
2005-12-22	19.72	19.83	19.62	19.81	956500
2005-12-23	19.80	19.85	19.66	19.67	805400
2005-12-27	19.76	19.84	19.62	19.65	1373100
2005-12-28	19.75	19.78	19.63	19.74	744200
2005-12-29	19.76	19.86	19.61	19.66	694200
2005-12-30	19.62	19.76	19.50	19.69	1011800
2006-01-03	19.79	19.84	19.43	19.80	1080800
2006-01-04	19.83	19.85	19.56	19.83	602200
2006-01-05	19.87	19.89	19.59	19.83	1207300
2006-01-06	19.90	19.94	19.63	19.72	904300
2006-01-09	19.71	19.84	19.61	19.82	867500
2006-01-10	19.69	19.78	19.51	19.57	723000
2006-01-11	19.61	19.74	19.34	19.73	1215200
2006-01-12	19.73	19.74	19.61	19.67	541000
2006-01-13	19.70	19.73	19.55	19.67	449400
2006-01-17	19.55	19.74	19.52	19.72	724900
2006-01-18	19.53	19.80	19.53	19.75	810900
2006-01-19	19.74	20.22	19.66	20.21	1691500
2006-01-20	20.17	20.23	19.96	19.98	698900
2006-01-23	19.98	20.12	19.95	20.03	669200
2006-01-24	20.04	20.10	19.93	20.03	393700
2006-01-25	20.02	20.15	19.73	19.88	986300
2006-01-26	19.92	19.97	19.70	19.82	475500
2006-01-27	19.87	19.98	19.76	19.91	490800
2006-01-30	19.87	19.91	19.75	19.90	455800
2006-01-31	19.95	19.97	19.77	19.88	481000
2006-02-01	19.85	19.98	19.71	19.72	507400
2006-02-02	19.74	19.86	19.32	19.60	648300
2006-02-03	19.50	19.65	19.20	19.61	660900
2006-02-06	19.65	19.74	19.42	19.44	643700
2006-02-07	19.37	19.47	19.30	19.34	526900
2006-02-08	19.41	19.58	19.29	19.58	659600
2006-02-09	19.63	19.65	19.46	19.56	630100
2006-02-10	19.56	19.67	19.47	19.63	959400
2006-02-13	19.63	19.72	19.60	19.66	452900
2006-02-14	19.73	19.73	19.46	19.68	836800
2006-02-15	19.65	19.81	19.58	19.76	581200
2006-02-16	19.80	19.90	19.75	19.88	383300
2006-02-17	19.93	20.23	19.81	20.10	1934000
2006-02-21	20.06	20.09	19.79	19.95	697000
2006-02-22	19.92	20.03	19.88	20.02	612900
2006-02-23	19.55	19.74	19.53	19.60	1104200
2006-02-24	19.65	19.65	19.52	19.64	695700
2006-02-27	19.65	19.71	19.48	19.63	1204800
2006-02-28	19.56	19.65	19.37	19.62	868000
2006-03-01	19.69	19.69	19.46	19.56	514500
2006-03-02	19.50	19.64	19.39	19.60	984700
2006-03-03	19.50	19.70	19.50	19.60	417700
2006-03-06	19.62	19.62	19.17	19.35	733000
2006-03-07	19.26	19.34	19.17	19.27	631200
2006-03-08	19.20	19.43	19.07	19.32	643600
2006-03-09	19.33	19.37	19.16	19.25	553700
2006-03-10	19.28	19.43	19.11	19.43	790500
2006-03-13	19.54	19.69	19.50	19.66	801800
2006-03-14	19.67	19.75	19.27	19.66	483900
2006-03-15	19.65	19.92	19.48	19.87	498600
2006-03-16	19.96	20.16	19.90	20.12	655300
2006-03-17	20.10	20.14	19.85	20.03	993800
2006-03-20	20.00	20.11	19.66	19.80	597700
2006-03-21	19.75	19.75	19.47	19.67	541200
2006-03-22	19.69	19.87	19.51	19.82	593200
2006-03-23	19.73	19.83	19.60	19.80	534000
2006-03-24	19.80	20.03	19.74	19.95	769900
2006-03-27	19.93	20.04	19.88	20.01	819200
2006-03-28	20.07	20.08	19.90	20.00	1063300
2006-03-29	20.01	20.09	19.88	19.94	617300
2006-03-30	20.00	20.00	19.56	19.61	526000
2006-03-31	19.67	19.69	19.36	19.53	734700
2006-04-03	19.51	19.90	19.46	19.80	485600
2006-04-04	19.74	19.78	19.48	19.67	865700
2006-04-05	19.67	19.72	19.48	19.65	740900
2006-04-06	19.57	19.68	19.47	19.61	815500
2006-04-07	19.59	19.65	19.35	19.43	928300
2006-04-10	19.51	19.64	19.33	19.44	406800
2006-04-11	19.45	19.50	19.35	19.46	1190400
2006-04-12	19.43	19.55	19.41	19.50	450900
2006-04-13	19.44	19.50	19.35	19.36	302300
2006-04-17	19.35	19.35	19.12	19.28	293900
2006-04-18	19.29	19.59	19.17	19.54	666200
2006-04-19	19.46	19.55	19.37	19.46	446300
2006-04-20	19.47	19.78	19.44	19.70	476800
2006-04-21	19.72	19.79	19.57	19.71	794000
2006-04-24	19.66	19.80	19.47	19.79	416000
2006-04-25	19.79	19.90	19.50	19.59	550800
2006-04-26	19.65	19.77	19.59	19.65	403000
2006-04-27	19.47	20.17	19.45	20.04	661800
2006-04-28	20.06	20.17	19.95	20.15	581600
2006-05-01	20.15	20.30	19.97	20.03	484400
2006-05-02	19.96	20.19	19.88	20.18	543500
2006-05-03	19.55	20.18	19.31	20.08	533300
2006-05-04	19.90	20.32	19.90	20.26	679700
2006-05-05	20.33	20.45	20.06	20.38	669300
2006-05-08	20.30	20.34	20.14	20.17	343100
2006-05-09	20.19	20.28	20.02	20.12	362400
2006-05-10	20.05	20.25	20.03	20.17	575900
2006-05-11	20.15	20.15	19.70	19.90	637400
2006-05-12	19.89	19.93	19.72	19.75	266000
2006-05-15	19.36	19.93	19.36	19.74	522200
2006-05-16	19.72	19.77	19.50	19.54	443700
2006-05-17	19.38	19.60	19.19	19.24	762400
2006-05-18	19.24	19.50	19.23	19.38	737800
2006-05-19	19.47	19.70	19.30	19.52	461200
2006-05-22	19.38	19.80	19.38	19.65	507000
2006-05-23	19.77	19.88	19.35	19.36	691200
2006-05-24	19.37	19.59	19.22	19.50	676600
2006-05-25	19.54	19.81	19.49	19.80	856100
2006-05-26	19.80	20.12	19.75	20.10	835700
2006-05-30	20.06	20.06	19.67	19.74	456300
2006-05-31	19.74	20.30	19.67	20.23	1309700
2006-06-01	20.27	20.58	20.23	20.57	610300
2006-06-02	20.57	20.88	20.45	20.84	982800
2006-06-05	20.74	20.93	20.47	20.51	784200
2006-06-06	20.50	20.66	20.31	20.52	873900
2006-06-07	20.50	20.72	20.39	20.50	615000
2006-06-08	20.40	20.63	20.30	20.58	713500
2006-06-09	20.56	20.88	20.48	20.80	556100
2006-06-12	20.90	20.90	20.50	20.85	805800
2006-06-13	20.83	21.03	20.68	20.91	1791600
2006-06-14	20.87	20.87	20.52	20.75	1178800
2006-06-15	20.75	20.95	20.60	20.90	780600
2006-06-16	20.94	20.98	20.72	20.97	805800
2006-06-19	21.00	21.00	20.46	20.54	837600
2006-06-20	20.59	20.64	20.42	20.46	572000
2006-06-21	20.39	20.55	20.33	20.45	1446600
2006-06-22	20.40	20.47	20.17	20.30	833300
2006-06-23	20.25	20.44	20.20	20.31	577300
2006-06-26	20.33	20.51	20.13	20.29	928700
2006-06-27	20.36	20.51	20.19	20.25	551200
2006-06-28	20.32	20.38	20.22	20.23	465200
2006-06-29	20.24	20.41	20.20	20.37	952600
2006-06-30	20.38	20.71	20.37	20.67	758500
2006-07-03	20.67	20.93	20.54	20.93	303600
2006-07-05	20.96	21.01	20.83	20.89	762700
2006-07-06	20.86	21.04	20.76	20.84	616200
2006-07-07	20.80	21.10	20.80	20.99	783400
2006-07-10	21.03	21.22	20.93	21.09	483600
2006-07-11	21.04	21.33	20.99	21.29	557200
2006-07-12	21.29	21.34	20.95	20.97	563500
2006-07-13	20.98	21.29	20.95	20.99	540800
2006-07-14	20.96	21.11	20.64	21.00	494900
2006-07-17	20.94	21.15	20.90	20.98	593100
2006-07-18	21.00	21.15	20.89	21.01	924700
2006-07-19	21.06	21.34	21.02	21.25	844400
2006-07-20	21.34	21.75	21.29	21.58	799700
2006-07-21	21.58	21.73	21.52	21.70	374500
2006-07-24	21.81	22.17	21.65	21.72	1525600
2006-07-25	21.70	22.09	21.67	22.03	901400
2006-07-26	21.92	22.09	21.90	22.08	886900
2006-07-27	22.08	22.30	22.01	22.21	913800
2006-07-28	22.21	22.45	22.20	22.31	713400
2006-07-31	22.34	22.50	22.24	22.40	1322000
2006-08-01	22.33	22.75	22.33	22.74	626600
2006-08-02	22.81	23.07	22.76	22.93	993900
2006-08-03	22.84	22.95	22.60	22.84	614800
2006-08-04	23.05	23.11	22.75	23.00	954600
2006-08-07	22.88	22.97	22.48	22.59	951900
2006-08-08	22.70	22.79	22.51	22.64	571000
2006-08-09	22.75	22.77	22.48	22.54	1270400
2006-08-10	22.38	22.67	22.38	22.65	1429000
2006-08-11	22.65	22.67	22.44	22.45	393200
2006-08-14	22.59	22.68	22.47	22.63	552100
2006-08-15	22.80	22.83	22.59	22.71	639600
2006-08-16	22.80	22.83	22.44	22.44	716200
2006-08-17	22.49	22.55	22.36	22.40	865000
2006-08-18	22.40	22.68	22.40	22.67	780200
2006-08-21	22.62	22.75	22.50	22.59	577300
2006-08-22	22.63	22.85	22.52	22.74	809700
2006-08-23	22.77	22.89	22.47	22.53	414100
2006-08-24	22.67	22.76	22.50	22.54	762200
2006-08-25	22.53	22.74	22.53	22.70	784000
2006-08-28	22.55	22.87	22.54	22.85	1663300
2006-08-29	22.90	22.94	22.77	22.82	419800
2006-08-30	22.80	22.83	22.45	22.64	487600
2006-08-31	22.69	22.85	22.69	22.81	613400
2006-09-01	22.83	22.85	22.77	22.84	526100
2006-09-05	22.89	23.00	22.78	22.90	1321600
2006-09-06	22.80	22.96	22.73	22.90	727600
2006-09-07	22.92	23.03	22.76	22.79	886000
2006-09-08	22.85	22.99	22.85	22.90	655400
2006-09-11	22.89	23.02	22.81	22.90	511500
2006-09-12	22.95	23.01	22.77	23.00	633500
2006-09-13	23.03	23.09	22.87	23.00	834100
2006-09-14	22.99	23.01	22.79	22.80	824600
2006-09-15	22.92	23.15	22.89	22.96	839900
2006-09-18	23.00	23.02	22.71	22.80	357400
2006-09-19	22.90	23.05	22.79	22.99	544600
2006-09-20	23.13	23.33	23.01	23.26	780200
2006-09-21	23.36	23.36	23.05	23.23	1002000
2006-09-22	23.27	23.31	23.15	23.24	361400
2006-09-25	23.39	23.56	23.15	23.50	639100
2006-09-26	23.50	23.55	23.19	23.42	673900
2006-09-27	23.46	23.59	23.31	23.57	692800
2006-09-28	23.65	23.70	23.42	23.50	304000
2006-09-29	23.53	23.55	23.21	23.27	1084000
2006-10-02	23.36	23.63	23.31	23.59	1102500
2006-10-03	23.30	23.56	23.26	23.38	1295700
2006-10-04	23.33	23.56	23.31	23.54	535000
2006-10-05	23.50	23.62	23.43	23.55	540000
2006-10-06	23.59	23.59	23.34	23.45	586100
2006-10-09	23.50	23.54	23.29	23.50	467800
2006-10-10	23.50	23.54	23.41	23.53	374300
2006-10-11	23.53	23.86	23.53	23.73	583900
2006-10-12	23.80	23.99	23.74	23.98	783000
2006-10-13	23.99	24.07	23.80	24.05	642600
2006-10-16	24.10	24.35	24.05	24.31	797600
2006-10-17	24.24	24.35	24.18	24.20	1318100
2006-10-18	24.25	24.35	24.13	24.25	1150700
2006-10-19	24.26	24.36	24.16	24.31	1175800
2006-10-20	24.33	24.45	24.17	24.45	878200
2006-10-23	24.40	24.74	24.24	24.73	509700
2006-10-24	24.75	24.83	24.61	24.77	1098600
2006-10-25	24.75	24.96	24.74	24.95	1072900
2006-10-26	24.97	24.99	24.81	24.90	960500
2006-10-27	24.93	24.93	24.69	24.73	573800
2006-10-30	24.68	24.78	24.56	24.71	684900
2006-10-31	24.24	25.03	24.23	25.01	1285400
2006-11-01	25.13	25.42	25.06	25.12	1091900
2006-11-02	24.99	25.22	24.99	25.17	816700
2006-11-03	25.09	25.26	25.03	25.15	503600
2006-11-06	25.40	25.97	25.25	25.40	1150400
2006-11-07	25.40	25.69	25.19	25.69	1392600
2006-11-08	25.69	26.04	25.61	25.98	737500
2006-11-09	26.05	26.10	25.77	25.95	488100
2006-11-10	26.02	26.31	25.93	26.30	521100
2006-11-13	26.25	26.28	26.16	26.22	428200
2006-11-14	26.17	26.48	26.15	26.47	644900
2006-11-15	26.51	26.74	26.41	26.70	761000
2006-11-16	26.78	27.04	26.72	26.97	881100
2006-11-17	26.98	27.08	26.68	27.04	1003200
2006-11-20	27.81	27.82	26.97	27.18	953900
2006-11-21	27.22	27.40	27.16	27.34	934200
2006-11-22	27.41	27.42	27.16	27.39	816300
2006-11-24	27.39	27.74	27.30	27.70	239200
2006-11-27	27.72	27.72	27.22	27.35	692200
2006-11-28	27.33	27.75	27.27	27.72	882300
2006-11-29	27.70	28.01	27.64	27.94	862200
2006-11-30	27.98	28.08	27.83	28.03	876900
2006-12-01	28.00	28.37	28.00	28.30	886300
2006-12-04	28.35	28.82	28.30	28.59	837500
2006-12-05	28.53	28.90	28.47	28.81	694300
2006-12-06	28.75	28.75	28.43	28.49	810900
2006-12-07	28.44	28.62	27.97	28.00	1432700
2006-12-08	28.00	28.06	27.63	27.87	856100
2006-12-11	27.85	27.91	27.67	27.71	1245400
2006-12-12	27.73	28.00	27.68	27.80	724500
2006-12-13	27.90	28.07	27.82	28.03	691600
2006-12-14	28.07	28.32	28.01	28.17	568100
2006-12-15	28.18	28.25	27.94	28.00	745700
2006-12-18	28.07	28.15	27.74	27.85	494600
2006-12-19	27.90	28.00	27.74	27.98	647900
2006-12-20	28.02	28.11	27.78	27.87	554700
2006-12-21	27.85	28.05	27.71	27.88	525400
2006-12-22	27.95	28.02	27.79	27.87	324700
2006-12-26	27.80	28.16	27.69	28.15	278900
2006-12-27	28.22	28.42	28.17	28.27	348500
2006-12-28	28.29	28.35	28.09	28.14	326000
2006-12-29	28.14	28.28	27.99	28.16	484000
2007-01-03	27.95	28.47	27.91	28.43	1419900
2007-01-04	28.40	28.46	28.16	28.20	757300
2007-01-05	28.12	28.17	27.43	27.61	720600
2007-01-08	27.54	27.82	27.49	27.76	606200
2007-01-09	27.73	27.81	27.44	27.74	555600
2007-01-10	27.72	27.87	27.50	27.71	840300
2007-01-11	27.77	27.90	27.67	27.72	595600
2007-01-12	27.75	27.87	27.55	27.69	500500
2007-01-16	27.61	27.98	27.58	27.67	663900
2007-01-17	27.60	27.73	27.50	27.59	621800
2007-01-18	27.65	27.65	27.18	27.40	752500
2007-01-19	27.34	27.63	27.31	27.57	433100
2007-01-22	27.60	27.63	27.34	27.61	452100
2007-01-23	27.54	27.58	27.34	27.44	704800
2007-01-24	27.53	27.76	27.31	27.73	474100
2007-01-25	27.65	27.72	27.33	27.44	396300
2007-01-26	27.50	27.60	27.15	27.55	301400
2007-01-29	27.50	27.74	27.34	27.43	502000
2007-01-30	27.47	27.61	27.39	27.55	411200
2007-01-31	27.55	27.79	27.41	27.65	593800
2007-02-01	27.78	27.87	27.70	27.79	730800
2007-02-02	27.77	27.91	27.75	27.80	714100
2007-02-05	27.73	28.26	27.65	28.13	731800
2007-02-06	28.21	28.44	28.13	28.43	408100
2007-02-07	28.51	28.64	28.37	28.58	447000
2007-02-08	28.51	28.77	28.49	28.68	777700
2007-02-09	28.76	29.00	28.65	28.80	550800
2007-02-12	28.88	29.00	28.79	28.88	600665
2007-02-13	28.95	29.11	28.77	28.90	597000
2007-02-14	28.95	29.29	28.95	29.10	540204
2007-02-15	29.15	29.25	28.96	29.09	416000
2007-02-16	29.11	29.18	28.93	29.05	374200
2007-02-20	28.65	29.30	28.53	29.24	388600
2007-02-21	29.18	29.60	29.04	29.39	1178200
2007-02-22	29.37	29.62	29.25	29.37	951000
2007-02-23	29.40	29.77	29.34	29.71	854700
2007-02-26	29.94	30.06	29.52	29.69	1507291
2007-02-27	29.25	29.38	28.73	29.03	989000
2007-02-28	29.02	29.34	28.86	29.04	1089300
2007-03-01	28.40	29.22	28.40	29.10	1442052
2007-03-02	29.03	29.34	28.84	28.94	852700
2007-03-05	28.65	28.82	28.37	28.38	717000
2007-03-06	28.44	29.14	28.20	29.03	1120400
2007-03-07	29.05	29.33	28.91	29.21	1166700
2007-03-08	29.40	29.45	29.15	29.24	653300
2007-03-09	29.37	29.45	29.13	29.32	474700
2007-03-12	29.29	29.89	29.25	29.89	1104100
2007-03-13	29.77	30.01	29.35	29.70	1198300
2007-03-14	29.78	30.19	29.66	30.10	1593600
2007-03-15	30.03	30.88	30.03	30.83	1191500
2007-03-16	30.83	30.93	30.59	30.59	1040100
2007-03-19	30.79	31.15	30.75	30.95	1220000
2007-03-20	31.05	31.44	30.89	31.39	1387700
2007-03-21	31.49	32.33	31.10	32.05	1907500
2007-03-22	32.05	32.20	31.83	32.13	1374600
2007-03-23	32.23	32.46	32.02	32.29	1036000
2007-03-26	32.22	32.37	31.88	32.32	1346800
2007-03-27	32.26	32.41	32.00	32.18	730900
2007-03-28	32.18	32.46	32.01	32.35	874100
2007-03-29	32.57	32.67	32.13	32.35	1280000
2007-03-30	32.49	32.83	32.30	32.77	1597200
2007-04-02	32.75	33.40	32.70	33.37	887700
2007-04-03	33.45	33.62	33.26	33.53	750300
2007-04-04	33.58	33.60	33.24	33.30	952100
2007-04-05	33.43	33.57	33.30	33.32	1371900
2007-04-09	33.31	33.43	33.25	33.38	883300
2007-04-10	32.56	33.10	32.49	32.87	1593200
2007-04-11	32.92	32.98	32.57	32.66	967600
2007-04-12	32.56	32.64	32.33	32.53	829100
2007-04-13	32.32	32.53	32.18	32.50	829798
2007-04-16	32.67	32.95	32.52	32.61	834200
2007-04-17	32.69	32.79	32.48	32.59	671200
2007-04-18	32.53	32.56	32.25	32.42	703800
2007-04-19	32.29	32.34	32.04	32.21	773200
2007-04-20	32.46	32.58	32.26	32.52	667975
2007-04-23	32.52	32.84	32.27	32.75	927200
2007-04-24	32.84	32.84	32.60	32.78	883700
2007-04-25	33.00	33.24	32.77	33.14	705600
2007-04-26	33.22	33.22	32.79	32.90	686300
2007-04-27	32.90	33.01	32.29	32.55	1299700
2007-04-30	32.55	32.65	32.12	32.17	1216100
2007-05-01	32.14	32.50	31.89	32.27	1021700
2007-05-02	32.37	32.70	32.32	32.63	980100
2007-05-03	32.62	32.85	32.50	32.55	1010600
2007-05-04	32.70	32.88	32.59	32.83	1198800
2007-05-07	32.93	33.07	32.89	32.97	538800
2007-05-08	32.94	32.94	32.49	32.80	790000
2007-05-09	32.70	32.81	32.60	32.72	506700
2007-05-10	32.68	32.76	32.17	32.25	651600
2007-05-11	32.40	32.44	32.25	32.42	545800
2007-05-14	32.38	32.50	32.17	32.40	731300
2007-05-15	32.51	32.90	32.45	32.70	1079400
2007-05-16	32.67	32.68	32.40	32.58	799800
2007-05-17	32.62	32.63	32.42	32.51	1512700
2007-05-18	32.49	32.69	32.32	32.58	695100
2007-05-21	32.63	32.68	32.25	32.47	750000
2007-05-22	32.48	32.50	32.17	32.24	705700
2007-05-23	32.20	32.24	31.38	31.45	1091717
2007-05-24	31.55	31.55	30.24	30.50	2271294
2007-05-25	30.65	30.74	30.22	30.45	1322322
2007-05-29	29.91	30.89	29.63	30.76	1441000
2007-05-30	30.50	30.88	30.28	30.88	1367655
2007-05-31	30.85	30.92	30.35	30.41	3817000
2007-06-01	30.58	30.80	30.48	30.71	1777700
2007-06-04	30.56	30.77	30.40	30.57	846600
2007-06-05	30.54	30.56	30.05	30.11	1112700
2007-06-06	30.07	30.10	29.37	29.55	2567269
2007-06-07	29.55	29.55	28.16	28.29	5581346
2007-06-08	28.31	28.56	28.08	28.36	1863200
2007-06-11	28.39	28.70	28.25	28.50	1280100
2007-06-12	28.46	28.49	28.06	28.14	935200
2007-06-13	28.24	28.71	28.18	28.62	1125700
2007-06-14	28.75	28.88	28.47	28.60	684000
2007-06-15	28.90	29.86	28.85	28.88	834800
2007-06-18	29.05	29.22	28.60	28.70	700400
2007-06-19	28.56	28.62	28.25	28.41	1103600
2007-06-20	28.68	28.89	28.03	28.08	1015850
2007-06-21	27.90	28.15	27.62	28.01	618900
2007-06-22	27.85	27.99	27.31	27.60	984100
2007-06-25	27.59	27.78	27.15	27.37	1049400
2007-06-26	28.04	28.79	27.82	27.93	2026715
2007-06-27	27.89	28.40	27.80	28.35	1198536
2007-06-28	28.50	28.65	28.15	28.31	829400
2007-06-29	28.47	28.61	28.07	28.36	1246868
2007-07-02	28.61	28.89	28.51	28.79	570700
2007-07-03	29.04	29.24	28.74	29.00	595600
2007-07-05	28.98	29.17	28.26	28.62	922900
2007-07-06	28.79	28.83	28.22	28.49	1003900
2007-07-09	28.57	28.64	28.30	28.51	893500
2007-07-10	28.31	28.53	28.13	28.14	1025015
2007-07-11	28.19	28.37	28.11	28.27	536300
2007-07-12	28.40	28.99	28.40	28.99	732000
2007-07-13	28.92	29.40	28.85	29.33	559900
2007-07-16	29.30	29.60	28.96	29.05	669700
2007-07-17	29.02	29.17	28.69	28.70	617300
2007-07-18	28.61	28.89	28.47	28.60	1303800
2007-07-19	28.81	28.91	28.46	28.79	1281500
2007-07-20	28.74	28.94	28.54	28.59	760200
2007-07-23	28.90	29.10	28.71	28.79	597500
2007-07-24	28.48	28.68	27.76	27.81	692155
2007-07-25	28.11	28.41	27.40	27.92	1218200
2007-07-26	27.50	28.00	26.85	27.11	1265004
2007-07-27	27.10	27.79	26.91	26.93	1153447
2007-07-30	27.17	27.72	26.83	27.55	1565750
2007-07-31	27.74	28.03	27.34	27.34	877000
2007-08-01	27.39	28.14	27.19	28.07	974000
2007-08-02	28.02	28.51	27.92	27.98	1346600
2007-08-03	28.09	28.20	27.15	27.27	1214127
2007-08-06	27.20	28.56	27.14	28.49	1614776
2007-08-07	28.47	29.35	28.21	29.29	1770600
2007-08-08	29.41	29.80	28.15	28.97	1769200
2007-08-09	28.37	29.21	27.24	28.10	2528300
2007-08-10	27.70	28.38	27.30	27.95	1676800
2007-08-13	28.32	28.85	27.66	28.49	1230800
2007-08-14	28.66	28.66	27.61	27.67	844500
2007-08-15	27.55	28.16	27.20	27.33	1073137
2007-08-16	27.14	27.62	26.21	27.49	1134100
2007-08-17	28.20	28.44	27.38	28.35	742700
2007-08-20	28.29	28.41	27.68	28.08	712500
2007-08-21	28.15	28.47	27.88	28.26	526000
2007-08-22	28.55	28.80	28.14	28.60	362700
2007-08-23	29.03	29.20	28.65	28.97	807300
2007-08-24	29.05	29.42	28.67	29.42	589300
2007-08-27	29.40	29.40	28.60	28.78	451000
2007-08-28	28.64	28.87	27.92	27.94	670300
2007-08-29	28.00	28.13	27.70	28.03	775300
2007-08-30	27.85	28.10	27.58	27.69	534100
2007-08-31	27.95	28.06	27.19	27.65	853300
2007-09-04	27.71	28.18	27.51	28.07	616000
2007-09-05	27.83	27.85	27.49	27.76	553400
2007-09-06	27.16	27.60	26.72	27.47	1346200
2007-09-07	27.10	27.30	26.82	27.05	787600
2007-09-10	27.15	27.17	26.77	26.96	627400
2007-09-11	26.97	27.22	26.86	27.18	1143200
2007-09-12	27.10	27.51	27.00	27.33	1169900
2007-09-13	27.45	27.45	26.96	27.10	407100
2007-09-14	27.08	27.31	27.00	27.19	405300
2007-09-17	27.02	27.14	26.96	27.00	578800
2007-09-18	27.14	27.16	26.85	27.13	913800
2007-09-19	27.39	28.17	27.39	27.94	808600
2007-09-20	28.00	28.09	27.60	27.68	297000
2007-09-21	27.91	27.99	27.48	27.71	945400
2007-09-24	27.78	27.85	27.49	27.74	545500
2007-09-25	27.56	27.95	27.50	27.67	333200
2007-09-26	27.91	28.41	27.82	28.34	857800
2007-09-27	28.57	28.87	28.36	28.87	991200
2007-09-28	29.00	29.00	28.48	28.57	570000
2007-10-01	28.67	29.03	28.59	28.99	669500
2007-10-02	29.03	29.09	28.49	28.56	584500
2007-10-03	28.46	28.61	28.25	28.52	523700
2007-10-04	28.73	29.00	28.63	28.97	382900
2007-10-05	29.55	29.63	28.96	29.15	502500
2007-10-08	29.88	29.88	28.86	28.96	331500
2007-10-09	29.08	29.36	28.76	29.36	470200
2007-10-10	29.37	29.45	29.00	29.02	806400
2007-10-11	29.20	29.29	28.94	29.14	774200
2007-10-12	29.23	29.23	28.84	29.14	660900
2007-10-15	29.00	29.00	28.24	28.67	593800
2007-10-16	28.71	28.82	28.36	28.57	536800
2007-10-17	28.67	28.81	28.23	28.49	664700
2007-10-18	28.45	28.78	28.43	28.50	498000
2007-10-19	28.50	28.54	27.89	27.98	644400
2007-10-22	27.95	28.35	27.95	28.13	686200
2007-10-23	28.30	28.40	27.83	28.09	469300
2007-10-24	28.02	28.63	28.02	28.51	740100
2007-10-25	28.55	29.09	28.53	29.08	551900
2007-10-26	29.39	29.49	28.76	29.17	595000
2007-10-29	29.34	30.37	29.34	30.17	1580100
2007-10-30	30.30	30.76	30.06	30.50	1259100
2007-10-31	30.63	30.85	30.26	30.83	882300
2007-11-01	30.43	30.96	30.31	30.64	785400
2007-11-02	30.92	31.00	30.05	30.65	937700
2007-11-05	31.00	31.98	30.48	31.61	1303401
2007-11-06	31.38	31.96	31.27	31.93	1986601
2007-11-07	31.34	31.89	30.69	30.73	1002230
2007-11-08	30.87	31.26	30.67	31.20	749400
2007-11-09	30.80	31.55	30.80	31.04	848500
2007-11-12	30.82	31.38	30.68	30.72	575652
2007-11-13	30.85	31.01	30.42	30.51	1889800
2007-11-14	30.61	30.79	30.31	30.31	1237200
2007-11-15	30.22	30.99	30.08	30.83	997000
2007-11-16	30.87	32.20	30.87	32.17	2053900
2007-11-19	32.00	32.74	31.83	32.40	2028735
2007-11-20	32.33	32.95	32.23	32.83	1695801
2007-11-21	32.62	32.82	32.02	32.02	1531300
2007-11-23	32.13	32.13	31.77	31.79	521500
2007-11-26	31.60	32.03	31.30	31.41	1464300
2007-11-27	31.49	31.71	31.25	31.39	1651980
2007-11-28	31.39	31.83	31.16	31.80	964200
2007-11-29	31.56	32.00	31.43	31.57	1706296
2007-11-30	31.83	31.83	31.40	31.58	1227101
2007-12-03	31.73	32.15	31.47	31.90	965890
2007-12-04	31.69	32.45	31.64	32.22	635410
2007-12-05	32.56	33.19	32.39	32.83	1666545
2007-12-06	32.85	32.90	32.60	32.78	672950
2007-12-07	32.79	32.93	32.28	32.38	1443234
2007-12-10	32.53	33.06	32.40	32.50	911400
2007-12-11	32.50	32.84	31.79	31.83	874100
2007-12-12	32.50	32.50	31.59	31.80	1317154
2007-12-13	31.59	32.29	31.59	32.00	1241500
2007-12-14	31.65	32.13	31.62	31.71	596800
2007-12-17	31.59	31.68	31.17	31.27	883900
2007-12-18	31.50	31.99	31.26	31.70	1197950
2007-12-19	31.90	31.90	31.17	31.36	1479828
2007-12-20	31.40	31.67	31.20	31.50	680800
2007-12-21	32.04	32.19	31.72	32.04	1277180
2007-12-24	32.10	32.11	31.90	31.97	159200
2007-12-26	32.12	32.14	31.56	31.56	450600
2007-12-27	31.65	31.94	31.19	31.24	572878
2007-12-28	31.32	31.68	31.08	31.64	597400
2007-12-31	31.68	31.68	31.19	31.31	670168
2008-01-02	31.09	31.25	30.66	30.84	1153300
2008-01-03	31.07	31.30	30.78	30.78	531900
2008-01-04	30.55	30.93	30.47	30.71	625400
2008-01-07	30.76	31.24	30.70	31.15	784150
2008-01-08	31.19	31.62	30.81	30.84	915599
2008-01-09	30.65	30.83	30.31	30.74	1216000
2008-01-10	30.60	30.99	30.46	30.78	1067900
2008-01-11	30.46	30.85	30.39	30.55	596456
2008-01-14	30.70	30.87	30.52	30.60	659600
2008-01-15	30.34	30.60	30.14	30.17	965800
2008-01-16	29.99	31.06	29.99	30.55	1349500
2008-01-17	30.67	30.75	29.95	29.99	2102425
2008-01-18	30.17	30.17	29.34	29.55	1075800
2008-01-22	28.43	28.98	28.04	28.32	1970609
2008-01-23	27.62	29.00	27.48	28.90	1951456
2008-01-24	29.01	29.10	28.26	28.46	1654092
2008-01-25	28.66	28.66	27.83	27.90	1017200
2008-01-28	27.82	28.31	27.77	28.23	795484
2008-01-29	28.58	28.58	27.56	27.71	2122779
2008-01-30	27.52	27.87	27.04	27.28	1200883
2008-01-31	26.97	27.88	26.82	27.78	1164200
2008-02-01	27.93	28.15	27.60	27.98	1210211
2008-02-04	27.88	28.91	27.88	28.68	1056084
2008-02-05	28.45	28.52	27.77	27.82	862200
2008-02-06	27.91	28.09	27.39	27.52	1450320
2008-02-07	27.30	27.68	27.19	27.49	1288600
2008-02-08	27.32	27.54	27.11	27.23	1129600
2008-02-11	27.49	27.91	27.36	27.41	1561700
2008-02-12	27.50	27.72	27.31	27.68	1308573
2008-02-13	27.77	27.89	27.50	27.67	933700
2008-02-14	27.55	27.95	27.42	27.55	685337
2008-02-15	27.46	27.86	27.34	27.79	649200
2008-02-19	28.02	28.08	27.33	27.45	1003952
2008-02-20	27.07	27.46	26.79	27.30	1728510
2008-02-21	27.00	27.20	26.41	26.65	1494300
2008-02-22	27.28	27.36	26.79	27.12	1650000
2008-02-25	26.99	27.16	26.46	26.56	1526900
2008-02-26	26.42	26.58	26.06	26.29	1906378
2008-02-27	26.31	26.31	25.69	25.83	1433391
2008-02-28	25.73	26.13	25.72	25.97	1952600
2008-02-29	25.75	25.80	25.18	25.37	1583957
2008-03-03	25.45	25.71	25.06	25.42	1529672
2008-03-04	25.17	25.66	24.94	25.36	1566402
2008-03-05	25.29	25.51	25.11	25.41	1101724
2008-03-06	25.23	25.32	24.75	24.85	1428551
2008-03-07	24.66	24.96	24.43	24.76	1166900
2008-03-10	24.75	24.77	24.32	24.53	867620
2008-03-11	25.04	25.04	24.46	24.62	1056004
2008-03-12	24.59	25.03	24.59	24.72	1392870
2008-03-13	24.47	24.90	24.31	24.85	1125336
2008-03-14	24.87	25.03	24.28	24.90	2442361
2008-03-17	24.42	24.90	24.02	24.71	2004174
2008-03-18	24.89	25.13	24.55	25.02	1244755
2008-03-19	25.03	25.38	24.55	24.55	817245
2008-03-20	24.57	24.64	24.09	24.40	1412399
2008-03-24	24.35	24.48	24.05	24.24	589910
2008-03-25	24.20	24.40	23.96	24.01	1218800
2008-03-26	23.96	24.35	23.96	24.07	1590218
2008-03-27	24.10	24.45	24.08	24.18	1238000
2008-03-28	24.29	24.38	24.07	24.15	1078358
2008-03-31	24.28	24.59	24.07	24.54	1746400
2008-04-01	24.45	25.33	24.45	25.12	1159699
2008-04-02	25.05	25.46	25.03	25.22	623025
2008-04-03	25.14	25.40	25.10	25.29	737700
2008-04-04	25.42	25.99	25.35	25.62	902688
2008-04-07	25.70	25.81	25.37	25.69	989300
2008-04-08	25.48	25.86	25.42	25.75	927300
2008-04-09	25.58	25.83	25.51	25.76	1012800
2008-04-10	25.69	25.83	25.61	25.75	952216
2008-04-11	25.53	25.98	25.53	25.85	714200
2008-04-14	25.80	26.00	25.77	25.94	650595
2008-04-15	26.03	26.28	25.90	26.11	1357678
2008-04-16	26.20	26.55	26.10	26.53	1016666
2008-04-17	26.40	26.83	26.40	26.72	716886
2008-04-18	27.06	27.15	26.38	26.55	1027834
2008-04-21	26.39	26.56	25.99	26.09	1263516
2008-04-22	25.98	26.07	25.81	25.96	556003
2008-04-23	26.06	26.41	25.97	26.30	795963
2008-04-24	26.27	26.50	26.02	26.27	628919
2008-04-25	26.40	26.67	26.21	26.67	630044
2008-04-28	26.76	26.89	26.50	26.61	602700
2008-04-29	26.52	26.68	26.27	26.35	714423
2008-04-30	26.30	26.58	26.13	26.32	731153
2008-05-01	26.38	27.19	26.28	27.05	728893
2008-05-02	27.29	28.33	27.24	27.74	1482196
2008-05-05	27.56	27.96	27.51	27.53	1064242
2008-05-06	27.41	27.68	27.10	27.55	790868
2008-05-07	27.49	27.67	27.30	27.36	585644
2008-05-08	27.41	27.46	27.10	27.38	569730
2008-05-09	27.28	27.35	26.90	27.28	428115
2008-05-12	27.27	27.32	26.84	27.21	839325
2008-05-13	27.35	27.49	26.98	27.30	724715
2008-05-14	27.24	27.30	26.83	26.96	1041511
2008-05-15	26.81	26.82	26.28	26.40	1200877
2008-05-16	26.54	26.70	26.23	26.36	954250
2008-05-19	26.40	26.56	26.23	26.32	1722573
2008-05-20	26.16	26.54	26.04	26.19	2356732
2008-05-21	26.15	26.54	26.04	26.04	1503965
2008-05-22	26.04	26.35	25.93	26.23	782448
2008-05-23	26.04	26.23	25.57	25.70	713739
2008-05-27	25.78	26.22	25.76	26.22	924575
2008-05-28	26.24	26.38	25.78	25.92	766560
2008-05-29	25.98	26.31	25.83	26.12	698657
2008-05-30	26.15	26.15	25.85	26.11	1206638
2008-06-02	26.14	26.25	25.92	25.97	907235
2008-06-03	26.04	26.27	25.69	25.83	1045009
2008-06-04	25.86	26.33	25.75	26.21	809928
2008-06-05	26.12	26.72	26.10	26.72	880287
2008-06-06	26.63	26.73	26.05	26.05	804569
2008-06-09	26.06	26.60	26.06	26.54	702114
2008-06-10	26.32	26.73	26.18	26.63	992862
2008-06-11	26.57	26.68	26.38	26.50	929696
2008-06-12	26.50	26.53	26.23	26.50	981837
2008-06-13	26.58	26.89	26.50	26.84	1291423
2008-06-16	26.69	26.88	26.45	26.81	970036
2008-06-17	26.98	27.07	26.82	26.92	607443
2008-06-18	26.87	26.97	26.64	26.88	1474678
2008-06-19	26.79	27.00	26.63	26.93	609349
2008-06-20	26.75	26.86	26.46	26.50	936807
2008-06-23	26.69	26.89	26.44	26.52	844253
2008-06-24	26.41	26.52	26.26	26.33	575595
2008-06-25	26.36	26.74	26.14	26.62	915694
2008-06-26	26.42	26.63	26.13	26.24	1297021
2008-06-27	26.16	26.18	25.51	25.54	1124833
2008-06-30	25.50	25.78	25.41	25.53	996723
2008-07-01	25.32	25.99	25.20	25.82	1090760
2008-07-02	25.73	25.81	25.19	25.19	722979
2008-07-03	25.22	25.41	24.88	24.99	506652
2008-07-07	25.07	25.17	24.59	24.74	631514
2008-07-08	24.67	25.40	24.66	25.34	1321522
2008-07-09	25.33	25.76	25.09	25.76	938337
2008-07-10	25.82	25.98	25.39	25.51	802827
2008-07-11	25.32	25.84	25.05	25.60	856930
2008-07-14	25.73	25.83	25.07	25.09	601765
2008-07-15	24.99	25.22	24.64	24.89	898480
2008-07-16	24.82	24.90	24.45	24.54	1123016
2008-07-17	24.57	24.57	24.20	24.52	679627
2008-07-18	24.51	25.04	24.33	24.60	482849
2008-07-21	24.56	24.85	24.44	24.83	445975
2008-07-22	24.63	25.07	24.56	24.89	589966
2008-07-23	24.86	25.04	24.41	24.84	915822
2008-07-24	24.75	24.93	24.56	24.80	650522
2008-07-25	24.80	25.00	24.56	24.80	852979
2008-07-28	24.70	25.02	24.64	24.78	361110
2008-07-29	24.77	25.05	24.69	25.00	462771
2008-07-30	25.03	25.54	25.03	25.31	465671
2008-07-31	25.20	25.45	25.15	25.16	606330
2008-08-01	25.20	25.45	24.66	24.66	466559
2008-08-04	24.95	26.15	24.95	26.13	1701917
2008-08-05	26.31	26.06	25.76	26.06	1762252
2008-08-06	26.10	26.62	26.08	26.16	732764
2008-08-07	26.12	26.43	25.79	26.04	620479
2008-08-08	26.12	27.01	25.89	26.89	1465852
2008-08-11	26.75	27.51	26.55	27.33	1022807
2008-08-12	27.20	27.34	26.91	27.04	664369
2008-08-13	26.77	27.30	26.77	27.08	614965
2008-08-14	27.02	27.11	26.64	26.97	741299
2008-08-15	26.98	27.09	26.70	26.86	565563
2008-08-18	26.90	27.40	26.88	27.39	731347
2008-08-19	27.22	27.60	27.00	27.11	506464
2008-08-20	27.19	27.49	27.04	27.29	474307
2008-08-21	27.25	27.86	27.05	27.60	917872
2008-08-22	27.72	28.06	27.63	28.03	445007
2008-08-25	27.98	28.20	27.17	27.43	690111
2008-08-26	27.34	27.70	27.26	27.53	793714
2008-08-27	27.42	27.68	27.38	27.43	429575
2008-08-28	27.46	27.71	27.31	27.64	427472
2008-08-29	27.52	27.64	26.86	26.89	669233
2008-09-02	27.00	27.51	26.61	26.62	546667
2008-09-03	26.50	26.77	26.42	26.57	419882
2008-09-04	26.46	26.68	26.21	26.44	704010
2008-09-05	26.42	26.42	25.49	25.99	663801
2008-09-08	26.10	26.52	25.78	26.20	1119932
2008-09-09	26.31	26.43	25.40	25.40	877075
2008-09-10	25.43	25.56	24.90	25.21	1431844
2008-09-11	25.12	26.05	24.81	25.80	1317058
2008-09-12	25.61	27.06	25.55	26.87	1407730
2008-09-15	25.95	26.78	25.80	26.01	1307171
2008-09-16	25.80	25.92	24.73	25.79	1230184
2008-09-17	25.50	26.00	24.73	24.90	1255349
2008-09-18	24.91	26.39	24.88	26.38	1702193
2008-09-19	27.21	27.98	25.63	26.63	1691095
2008-09-22	26.46	26.78	25.77	25.87	811325
2008-09-23	25.96	26.36	25.58	25.58	631536
2008-09-24	25.56	25.71	25.17	25.58	458772
2008-09-25	25.74	26.23	25.65	25.98	782397
2008-09-26	25.62	26.06	25.20	25.92	998064
2008-09-29	25.51	25.73	25.03	25.49	1491073
2008-09-30	25.83	25.89	25.01	25.65	1657661
2008-10-01	25.32	26.11	24.96	25.97	1129564
2008-10-02	25.75	26.11	25.29	25.49	1091836
2008-10-03	25.66	25.66	24.70	24.75	1016428
2008-10-06	24.40	24.58	22.22	23.17	1652762
2008-10-07	23.39	23.52	22.06	22.22	1836956
2008-10-08	21.84	22.00	20.40	21.28	3397780
2008-10-09	21.35	21.70	20.64	20.85	1957327
2008-10-10	20.35	20.37	17.16	19.15	3466826
2008-10-13	19.75	21.31	19.49	21.21	2156585
2008-10-14	21.78	22.34	20.06	20.75	2386231
2008-10-15	20.57	20.57	19.28	19.28	2148179
2008-10-16	19.33	20.60	18.82	20.54	3356006
2008-10-17	20.20	20.85	19.70	20.11	2645625
2008-10-20	20.21	21.91	20.18	21.89	1192066
2008-10-21	21.73	22.26	21.42	21.55	1529407
2008-10-22	21.21	21.49	20.14	20.81	1024485
2008-10-23	20.93	21.93	20.16	21.32	1973508
2008-10-24	20.00	21.09	19.61	20.73	1262742
2008-10-27	20.52	20.61	19.72	19.72	1142642
2008-10-28	19.89	21.13	19.47	21.13	1401020
2008-10-29	21.08	21.80	20.80	21.05	1470657
2008-10-30	21.53	22.75	21.51	22.66	1663220
2008-10-31	22.80	22.88	22.08	22.56	1708609
2008-11-03	22.50	22.98	22.01	22.61	992318
2008-11-04	22.88	22.97	22.03	22.47	822269
2008-11-05	22.19	22.45	21.55	21.67	958106
2008-11-06	21.65	21.97	20.48	20.74	1187215
2008-11-07	20.71	21.24	20.60	21.01	1684641
2008-11-10	21.54	21.93	20.77	21.23	1266275
2008-11-11	21.01	22.74	20.88	22.36	1952804
2008-11-12	22.02	22.31	21.48	21.59	1813012
2008-11-13	21.50	23.96	21.34	23.83	1974597
2008-11-14	23.51	24.28	22.88	23.17	1127711
2008-11-17	23.04	23.99	22.86	22.94	1443823
2008-11-18	22.95	23.32	22.25	22.96	1546392
2008-11-19	22.96	23.65	22.01	22.12	1119102
2008-11-20	21.89	22.00	20.65	20.70	2388758
2008-11-21	20.70	22.83	20.35	22.75	1652444
2008-11-24	23.08	23.49	22.44	23.00	1386173
2008-11-25	23.15	23.36	22.42	23.16	1596558
2008-11-26	22.47	23.29	22.43	23.08	886254
2008-11-28	22.77	23.30	22.77	23.30	507279
2008-12-01	22.82	23.02	21.97	21.99	1674729
2008-12-02	22.42	22.88	21.96	22.59	1633382
2008-12-03	22.19	23.22	22.16	23.18	1586840
2008-12-04	22.73	22.92	21.46	21.99	1532965
2008-12-05	21.52	22.70	21.24	22.65	1210702
2008-12-08	22.94	23.29	22.18	22.55	1273559
2008-12-09	22.52	22.99	22.31	22.76	1125989
2008-12-10	23.07	23.64	22.93	23.49	1542325
2008-12-11	23.36	23.69	22.77	23.01	1418622
2008-12-12	22.47	23.98	22.24	23.73	1507321
2008-12-15	23.82	23.88	22.40	22.50	2024780
2008-12-16	22.56	23.33	22.44	23.16	1972210
2008-12-17	22.99	23.27	22.31	22.51	2273191
2008-12-18	22.63	22.80	22.18	22.55	1860323
2008-12-19	22.64	22.89	22.41	22.67	2125756
2008-12-22	22.71	23.34	22.50	22.93	1567396
2008-12-23	23.43	23.66	22.89	22.97	904890
2008-12-24	22.87	23.17	22.74	22.99	177740
2008-12-26	22.96	23.21	22.87	23.18	288568
2008-12-29	23.23	23.34	22.98	23.27	613736
2008-12-30	23.39	23.87	23.23	23.85	641036
2008-12-31	23.60	24.22	23.50	24.06	1300099
2009-01-02	24.10	24.47	23.90	24.30	603609
2009-01-05	24.28	24.85	24.14	24.84	1358593
2009-01-06	24.97	25.31	24.41	24.76	1563692
2009-01-07	24.53	25.10	24.30	24.62	2475218
2009-01-08	24.51	25.05	24.21	24.91	1344479
2009-01-09	25.02	25.19	24.55	24.89	1084931
2009-01-12	24.56	24.90	24.32	24.43	2446243
2009-01-13	24.35	24.35	23.59	23.69	1821995
2009-01-14	23.44	23.64	22.89	23.39	1664094
2009-01-15	23.32	23.42	22.76	23.26	1318365
2009-01-16	23.49	23.95	23.28	23.79	1237801
2009-01-20	23.69	23.94	23.14	23.20	2157045
2009-01-21	23.44	23.61	22.90	23.38	1362775
2009-01-22	23.09	23.75	23.04	23.49	1201017
2009-01-23	23.14	23.44	22.94	23.37	612624
2009-01-26	23.47	24.51	23.40	24.20	1490810
2009-01-27	24.25	24.46	23.91	24.16	1340643
2009-01-28	24.47	24.47	23.77	23.93	1331334
2009-01-29	23.64	24.27	23.57	24.05	1398849
2009-01-30	24.14	24.58	23.64	23.80	1525885
2009-02-02	23.57	24.11	23.50	24.03	1128498
2009-02-03	24.03	24.37	23.80	24.22	715923
2009-02-04	24.12	25.08	24.12	25.05	4065719
2009-02-05	25.00	25.25	24.76	24.91	1868684
2009-02-06	25.04	25.10	24.57	24.95	2161972
2009-02-09	24.81	24.95	24.35	24.55	1021617
2009-02-10	24.25	24.59	23.77	23.96	1077202
2009-02-11	24.11	24.31	23.50	23.66	1578217
2009-02-12	23.55	24.05	23.32	23.99	2004756
2009-02-13	24.08	24.35	23.86	24.02	1144092
2009-02-17	23.76	23.76	22.80	23.15	2009139
2009-02-18	23.34	23.41	22.22	22.37	2028553
2009-02-19	22.51	22.85	21.94	22.63	2223797
2009-02-20	22.35	22.62	21.58	22.06	1145339
2009-02-23	22.27	22.31	21.75	21.77	1471450
2009-02-24	21.97	22.46	21.70	22.40	1611579
2009-02-25	22.23	22.33	21.90	22.15	1525277
2009-02-26	22.21	22.54	21.80	22.01	2109470
2009-02-27	21.85	22.38	21.41	21.91	5354205
2009-03-02	21.72	21.98	20.96	21.05	1792642
2009-03-03	21.27	21.35	20.04	20.07	1998452
2009-03-04	20.36	20.64	20.00	20.29	1527340
2009-03-05	20.11	20.19	19.19	19.68	2469192
2009-03-06	20.29	20.55	19.56	20.00	4144368
2009-03-09	19.95	20.14	19.34	19.45	1570371
2009-03-10	19.88	19.97	19.55	19.97	1491343
2009-03-11	20.00	20.38	19.81	20.10	1853869
2009-03-12	20.15	20.62	20.07	20.57	1655068
2009-03-13	20.70	20.81	19.84	19.90	4267611
2009-03-16	19.03	21.11	19.01	20.28	22256564
2009-03-17	21.13	21.21	20.69	21.15	9911911
2009-03-18	20.49	21.34	20.23	21.31	4878985
2009-03-19	21.30	21.75	20.97	21.65	3377979
2009-03-20	21.66	22.03	21.58	21.68	4792170
2009-03-23	22.13	22.13	21.48	22.00	2325288
2009-03-24	21.91	22.07	21.25	21.63	2008767
2009-03-25	21.91	22.06	21.48	21.65	2315210
2009-03-26	21.75	21.92	21.49	21.80	2161247
2009-03-27	21.40	21.89	21.21	21.70	1996372
2009-03-30	21.36	21.73	21.26	21.52	2678785
2009-03-31	21.77	21.91	21.51	21.59	3691763
2009-04-01	21.38	21.66	21.10	21.40	1829066
2009-04-02	21.66	21.83	21.11	21.20	2841645
2009-04-03	21.19	21.41	20.84	21.08	1708602
2009-04-06	21.00	21.39	20.92	21.22	1594945
2009-04-07	21.02	21.42	20.80	21.40	1877760
2009-04-08	21.58	21.58	21.09	21.52	2295228
2009-04-09	21.78	22.57	21.25	21.50	1434852
2009-04-13	21.44	21.44	21.01	21.19	1035762
2009-04-14	20.99	21.01	20.67	20.78	1329857
2009-04-15	20.75	21.09	20.70	21.09	1238254
2009-04-16	21.20	21.40	21.01	21.31	1364757
2009-04-17	21.31	21.41	20.95	21.09	1844081
2009-04-20	21.06	21.26	20.82	21.00	1420534
2009-04-21	21.05	21.31	20.54	20.92	1841499
2009-04-22	20.77	20.88	20.29	20.33	2647834
2009-04-23	20.37	20.42	20.06	20.14	1615186
2009-04-24	20.32	20.43	20.11	20.24	2606541
2009-04-27	20.25	20.83	20.00	20.73	2479491
2009-04-28	20.62	20.94	20.51	20.55	1878575
2009-04-29	20.70	20.82	20.42	20.50	2014504
2009-04-30	20.66	21.36	20.43	21.02	3443892
2009-05-01	21.11	21.92	21.11	21.58	2615907
2009-05-04	21.52	21.78	21.35	21.65	2483125
2009-05-05	21.53	21.80	21.53	21.75	1266432
2009-05-06	22.00	22.01	21.31	21.48	1661132
2009-05-07	21.54	21.60	21.17	21.26	1655289
2009-05-08	21.42	21.74	21.10	21.20	1626823
2009-05-11	21.05	21.48	20.98	21.18	2516935
2009-05-12	21.20	21.46	21.10	21.38	1645256
2009-05-13	21.15	21.47	21.03	21.17	2533525
2009-05-14	21.17	21.50	20.83	21.03	1797208
2009-05-15	20.96	20.97	20.40	20.58	1638892
2009-05-18	20.72	21.00	20.33	20.62	1097208
2009-05-19	20.62	20.93	20.57	20.75	1413019
2009-05-20	20.84	20.96	19.93	19.99	3341788
2009-05-21	19.83	20.26	19.78	20.22	2274829
2009-05-22	20.21	20.37	20.00	20.24	984546
2009-05-26	20.37	20.85	20.07	20.81	1392327
2009-05-27	20.76	20.80	20.47	20.60	2034326
2009-05-28	20.43	20.77	20.43	20.65	2012293
2009-05-29	20.88	21.09	20.47	20.79	2548170
2009-06-01	20.90	21.74	20.79	21.67	2601882
2009-06-02	21.71	21.83	21.41	21.43	1066052
2009-06-03	21.48	21.55	20.91	21.07	948453
2009-06-04	21.09	21.20	20.93	21.04	789969
2009-06-05	21.32	21.46	20.92	21.23	1402943
2009-06-08	21.31	21.31	20.87	21.12	1329474
2009-06-09	21.14	21.27	20.80	20.88	1321244
2009-06-10	21.07	21.32	20.85	21.16	1292136
2009-06-11	21.33	21.91	21.16	21.61	1095178
2009-06-12	21.65	22.19	21.36	22.12	1615872
2009-06-15	21.94	22.13	21.65	21.94	1743193
2009-06-16	22.10	22.10	21.54	21.71	1142005
2009-06-17	21.65	22.05	21.52	21.66	1386732
2009-06-18	21.65	22.41	21.65	22.37	1400185
2009-06-19	22.39	22.48	21.94	21.97	2076200
2009-06-22	21.85	22.50	21.63	22.11	2326789
2009-06-23	22.04	22.06	21.52	21.56	2424159
2009-06-24	21.70	22.06	21.60	21.75	1238823
2009-06-25	21.80	22.35	21.50	22.15	1541988
2009-06-26	22.14	22.19	21.75	22.12	1305765
2009-06-29	22.16	22.41	21.94	22.40	797271
2009-06-30	22.39	22.58	22.14	22.31	1286565
2009-07-01	22.41	23.00	22.41	22.98	1513582
2009-07-02	22.70	22.72	22.08	22.34	1051643
2009-07-06	22.19	22.75	22.11	22.50	1241542
2009-07-07	22.34	22.58	21.95	22.06	1204790
2009-07-08	22.28	22.33	21.58	21.75	1467770
2009-07-09	21.85	22.00	21.35	21.51	2709710
2009-07-10	21.47	21.48	21.13	21.38	1698125
2009-07-13	21.52	21.60	21.11	21.55	1177789
2009-07-14	21.58	21.61	21.32	21.54	1341852
2009-07-15	21.72	22.08	21.63	22.07	1343004
2009-07-16	22.05	22.28	21.88	22.21	1518632
2009-07-17	22.05	22.29	21.78	22.09	1887510
2009-07-20	22.13	22.16	21.80	22.07	1102061
2009-07-21	22.25	22.38	21.94	22.29	1221323
2009-07-22	22.17	22.50	22.17	22.28	817361
2009-07-23	22.13	22.92	22.13	22.86	894335
2009-07-24	22.88	23.02	22.72	23.00	950513
2009-07-27	23.06	23.12	22.73	23.00	725173
2009-07-28	22.93	22.97	22.57	22.79	659629
2009-07-29	22.71	22.92	22.35	22.66	989116
2009-07-30	22.66	23.25	22.56	23.14	1877904
2009-07-31	23.09	23.26	22.91	23.01	1984828
2009-08-03	23.19	23.31	22.93	23.29	1952431
2009-08-04	23.25	23.34	22.92	23.01	847564
2009-08-05	22.76	23.73	22.76	23.14	2298284
2009-08-06	23.34	23.34	22.89	22.92	1828169
2009-08-07	23.05	23.51	22.86	23.38	1281699
2009-08-10	23.29	23.42	23.12	23.32	911676
2009-08-11	23.40	23.42	23.13	23.34	674163
2009-08-12	23.28	23.73	23.14	23.58	753987
2009-08-13	23.63	23.64	23.34	23.55	1285622
2009-08-14	23.65	23.73	23.39	23.72	1399275
2009-08-17	23.62	23.64	23.31	23.63	1166063
2009-08-18	23.58	23.72	23.49	23.55	1153556
2009-08-19	23.45	23.75	23.42	23.75	957603
2009-08-20	23.57	23.75	23.54	23.73	722482
2009-08-21	23.83	24.31	23.65	24.31	1586763
2009-08-24	24.34	24.43	24.18	24.39	769783
2009-08-25	24.31	24.53	24.24	24.37	839503
2009-08-26	24.33	24.43	24.11	24.32	918782
2009-08-27	24.27	24.41	24.08	24.31	1295122
2009-08-28	24.29	24.32	23.79	24.03	1086012
2009-08-31	23.94	24.05	23.74	23.79	913587
2009-09-01	23.88	24.05	23.55	23.79	1645856
2009-09-02	23.79	23.91	23.51	23.64	735912
2009-09-03	23.69	23.83	23.48	23.66	856876
2009-09-04	23.64	23.83	23.56	23.72	483495
2009-09-08	23.77	23.82	23.62	23.71	572041
2009-09-09	23.77	23.83	23.61	23.69	590935
2009-09-10	23.69	23.72	23.43	23.48	1032164
2009-09-11	23.68	23.75	23.41	23.68	1463076
2009-09-14	23.63	24.02	23.61	24.01	761422
2009-09-15	23.97	24.52	23.88	24.48	1662505
2009-09-16	24.48	24.75	24.22	24.72	1080714
2009-09-17	24.72	24.78	24.48	24.51	874174
2009-09-18	24.68	24.68	24.32	24.47	1926712
2009-09-21	24.42	24.47	24.17	24.29	862288
2009-09-22	24.51	24.51	23.77	23.93	1490255
2009-09-23	24.03	24.11	23.65	23.78	1262047
2009-09-24	23.84	23.89	23.65	23.79	1348738
2009-09-25	23.75	24.03	23.66	23.83	1025771
2009-09-28	23.85	24.14	23.84	24.02	669922
2009-09-29	23.97	24.07	23.80	24.00	1334071
2009-09-30	24.03	24.09	23.66	23.74	1880903
2009-10-01	23.62	23.89	23.35	23.35	1610803
2009-10-02	23.26	23.38	22.99	23.06	1956107
2009-10-05	23.06	23.26	22.76	23.26	4149099
2009-10-06	23.29	23.40	23.12	23.31	1708312
2009-10-07	23.24	23.26	23.05	23.19	1005609
2009-10-08	23.28	23.43	23.24	23.43	1201646
2009-10-09	23.46	23.58	23.45	23.50	1259055
2009-10-12	23.51	23.66	23.39	23.52	1522028
2009-10-13	23.48	23.50	23.20	23.28	1169747
2009-10-14	23.51	23.58	23.26	23.42	939407
2009-10-15	23.42	23.67	23.23	23.65	1093639
2009-10-16	23.50	23.71	23.21	23.62	1587702
2009-10-19	23.61	24.01	23.45	23.94	1086126
2009-10-20	23.93	23.93	23.34	23.38	1455205
2009-10-21	23.44	23.71	23.37	23.43	1324101
2009-10-22	23.45	23.56	23.22	23.54	1088126
2009-10-23	23.53	23.65	23.02	23.08	1450060
2009-10-26	23.12	23.39	22.64	22.82	1354227
2009-10-27	22.91	23.17	22.80	22.89	1228747
2009-10-28	22.92	23.23	22.82	22.86	1794227
2009-10-29	22.90	23.30	22.75	23.20	2023668
2009-10-30	23.08	23.26	22.89	23.05	3067033
2009-11-02	22.43	22.98	22.20	22.54	3067595
2009-11-03	22.44	22.76	22.31	22.73	2998582
2009-11-04	22.74	23.06	22.56	22.75	2266400
2009-11-05	22.89	23.18	22.85	23.17	1087545
2009-11-06	23.24	23.26	22.99	23.10	899204
2009-11-09	23.22	23.32	23.10	23.27	1321631
2009-11-10	23.21	23.69	23.20	23.56	1436373
2009-11-11	23.69	23.74	23.45	23.64	2022096
2009-11-12	23.58	23.62	23.34	23.40	2697216
2009-11-13	23.40	23.73	23.31	23.71	1979716
2009-11-16	23.74	23.91	23.64	23.91	2102091
2009-11-17	23.84	24.10	23.71	23.98	1307543
2009-11-18	23.97	24.05	23.82	23.97	902259
2009-11-19	23.88	23.98	23.55	23.63	1643884
2009-11-20	23.61	23.97	23.61	23.95	1183677
2009-11-23	24.16	24.51	23.95	24.25	1327806
2009-11-24	24.21	24.38	24.01	24.38	2009510
2009-11-25	24.30	24.60	24.21	24.49	1304779
2009-11-27	24.01	24.17	23.82	24.00	527302
2009-11-30	24.04	24.16	23.92	24.11	1788380
2009-12-01	24.27	24.41	24.21	24.35	1353764
2009-12-02	24.25	24.60	24.16	24.57	1513911
2009-12-03	24.58	24.81	24.52	24.54	791231
2009-12-04	24.78	24.85	24.27	24.60	2103305
2009-12-07	24.59	24.91	24.59	24.70	1301375
2009-12-08	24.66	24.87	24.43	24.74	993056
2009-12-09	24.75	24.79	24.48	24.60	1875433
2009-12-10	24.71	24.90	24.62	24.79	2332918
2009-12-11	24.90	25.61	24.85	25.50	2124837
2009-12-14	25.62	25.90	25.53	25.80	1342830
2009-12-15	25.72	25.84	25.65	25.83	1162039
2009-12-16	25.93	26.00	25.65	25.83	1447202
2009-12-17	25.66	26.02	25.66	25.82	1738535
2009-12-18	25.88	26.28	25.71	26.07	2329845
2009-12-21	26.17	26.48	26.13	26.20	1918667
2009-12-22	26.20	26.38	25.93	25.97	1160847
2009-12-23	26.12	26.17	25.82	25.94	882894
2009-12-24	26.02	26.23	26.02	26.23	208651
2009-12-28	26.33	26.38	26.16	26.28	414221
2009-12-29	26.39	26.43	26.25	26.33	661936
2009-12-30	26.22	26.37	26.14	26.32	516984
2009-12-31	26.40	26.42	25.79	25.79	774581
2010-01-04	25.65	26.00	25.65	25.77	1206792
2010-01-05	25.91	25.91	25.50	25.68	2014111
2010-01-06	25.77	26.14	25.75	26.01	1550208
2010-01-07	26.04	26.16	25.81	25.97	881284
2010-01-08	25.87	26.24	25.77	26.04	969669
2010-01-11	25.72	26.26	25.72	26.21	1441884
2010-01-12	26.16	26.40	26.02	26.15	1083382
2010-01-13	26.27	26.51	26.12	26.39	1077828
2010-01-14	26.32	26.47	26.27	26.39	602978
2010-01-15	26.49	26.57	25.84	25.95	2548998
2010-01-19	25.93	26.44	25.93	26.41	1204721
2010-01-20	26.22	26.36	26.06	26.28	1347416
2010-01-21	26.38	26.62	25.83	25.96	1639581
2010-01-22	26.01	26.28	25.45	25.46	1178289
2010-01-25	25.62	25.70	25.32	25.54	1227438
2010-01-26	25.36	25.60	25.35	25.46	887155
2010-01-27	25.46	25.60	25.10	25.56	1787746
2010-01-28	25.61	25.68	25.30	25.46	1336305
2010-01-29	25.61	25.68	25.28	25.32	1910787
2010-02-01	25.47	25.64	25.07	25.63	1397438
2010-02-02	25.57	26.00	25.35	25.99	1349545
2010-02-03	25.76	26.00	25.73	25.94	1407453
2010-02-04	25.78	25.85	25.20	25.22	1843484
2010-02-05	25.25	25.29	24.75	25.14	1390445
2010-02-08	25.10	25.12	24.76	24.78	975511
2010-02-09	24.97	25.24	24.86	25.04	926454
2010-02-10	25.04	25.14	24.68	24.99	1044137
2010-02-11	25.00	25.22	24.77	25.22	1050520
2010-02-12	25.11	25.21	24.90	25.13	1187298
2010-02-16	25.34	25.79	25.31	25.79	957770
2010-02-17	25.92	26.03	25.78	25.85	1176943
2010-02-18	25.83	26.26	25.83	26.14	1946621
2010-02-19	26.14	26.72	26.09	26.67	1316229
2010-02-22	26.75	26.83	26.62	26.68	648284
2010-02-23	26.63	26.66	26.28	26.33	1257055
2010-02-24	26.42	26.58	26.01	26.26	1582791
2010-02-25	25.15	25.61	25.15	25.57	1918826
2010-02-26	25.68	25.78	25.39	25.60	1618971
2010-03-01	25.72	26.15	25.72	26.11	1070906
2010-03-02	26.23	26.38	26.17	26.23	1153018
2010-03-03	26.23	26.39	26.13	26.16	1115935
2010-03-04	26.16	26.27	26.08	26.26	922095
2010-03-05	26.50	26.52	26.28	26.51	970088
2010-03-08	26.64	26.75	26.54	26.58	830914
2010-03-09	26.55	26.61	26.37	26.49	992894
2010-03-10	26.48	26.73	26.34	26.73	1188769
2010-03-11	26.36	26.80	26.36	26.67	1051799
2010-03-12	26.92	26.96	26.66	26.81	976276
2010-03-15	26.76	27.00	26.74	27.00	672968
2010-03-16	27.01	27.25	26.81	27.25	1094865
2010-03-17	27.28	27.28	27.02	27.16	1301899
2010-03-18	27.16	27.27	27.06	27.17	1166528
2010-03-19	27.27	27.48	27.05	27.16	1317577
2010-03-22	27.07	27.21	26.94	27.09	1170075
2010-03-23	27.12	27.27	26.97	27.24	755379
2010-03-24	27.20	27.25	26.94	26.95	666629
2010-03-25	27.03	27.20	27.01	27.09	1763958
2010-03-26	27.11	27.22	26.89	27.02	1231309
2010-03-29	27.11	27.55	27.11	27.54	753604
2010-03-30	27.58	28.00	27.56	27.83	1614192
2010-03-31	27.79	27.88	27.53	27.64	914650
2010-04-01	27.75	28.10	27.75	27.97	1008372
2010-04-05	28.00	28.12	27.94	28.04	709894
2010-04-06	27.98	28.21	27.93	28.20	638457
2010-04-07	28.14	28.19	27.76	27.92	1915359
2010-04-08	27.72	27.72	27.42	27.70	1284355
2010-04-09	27.70	27.84	27.45	27.81	832718
2010-04-12	27.85	27.99	27.66	27.80	1485640
2010-04-13	27.77	27.79	27.42	27.74	842973
2010-04-14	27.75	27.88	27.59	27.87	574143
2010-04-15	27.67	27.97	27.65	27.89	843629
2010-04-16	27.81	27.98	27.36	27.38	1361759
2010-04-19	27.38	27.46	27.13	27.46	1390403
2010-04-20	27.62	27.63	27.48	27.58	877453
2010-04-21	27.58	27.66	27.44	27.65	846267
2010-04-22	27.53	27.81	27.45	27.77	1020066
2010-04-23	27.78	27.87	27.65	27.76	1661347
2010-04-26	27.74	27.90	27.56	27.65	1337550
2010-04-27	27.48	27.58	27.00	27.02	1515061
2010-04-28	27.18	27.40	26.95	27.33	2326289
2010-04-29	27.49	27.59	27.26	27.57	1352865
2010-04-30	27.65	28.03	27.59	27.79	1411778
2010-05-03	27.96	28.00	27.60	27.75	2588234
2010-05-04	27.48	27.58	27.23	27.38	1622515
2010-05-05	27.15	27.43	26.92	27.09	1260345
2010-05-06	26.98	26.98	25.00	26.00	2291332
2010-05-07	25.95	26.08	25.17	25.53	2970655
2010-05-10	26.37	26.42	25.99	26.33	1331089
2010-05-11	26.15	26.76	26.03	26.51	1441668
2010-05-12	26.52	26.93	26.35	26.93	1294018
2010-05-13	26.90	27.03	26.60	26.63	1078593
2010-05-14	26.50	26.78	26.33	26.60	1618982
2010-05-17	26.71	26.82	26.26	26.58	924069
2010-05-18	26.74	26.93	26.45	26.49	1518487
2010-05-19	26.36	26.83	26.23	26.61	3189339
2010-05-20	26.12	26.49	25.98	25.98	3131665
2010-05-21	25.66	26.30	25.55	26.11	2190311
2010-05-24	25.95	26.18	25.69	25.80	1334674
2010-05-25	25.28	25.55	24.83	25.52	1933293
2010-05-26	25.72	26.18	25.61	25.75	2128374
2010-05-27	25.99	25.99	25.64	25.82	1425867
2010-05-28	25.85	26.20	25.77	25.95	2188880
2010-06-01	25.83	26.07	25.28	25.30	1424812
2010-06-02	25.40	25.91	25.25	25.88	1479993
2010-06-03	25.99	26.44	25.97	26.34	1476251
2010-06-04	25.86	25.97	25.29	25.36	1787463
2010-06-07	25.36	25.70	25.27	25.30	1236217
2010-06-08	25.27	25.55	25.11	25.52	1260188
2010-06-09	25.59	25.71	25.18	25.28	1219911
2010-06-10	25.64	26.01	25.63	26.01	884779
2010-06-11	25.88	26.06	25.74	26.01	975904
2010-06-14	26.12	26.28	25.93	26.08	2025373
2010-06-15	26.15	26.48	26.15	26.48	1676554
2010-06-16	26.39	26.73	26.32	26.65	1817588
2010-06-17	26.69	27.00	26.53	26.99	1912585
2010-06-18	27.02	27.06	26.84	26.87	1171900
2010-06-21	27.08	27.18	26.51	26.65	1440416
2010-06-22	26.70	26.74	26.02	26.06	1264178
2010-06-23	26.09	26.09	25.55	25.66	1058333
2010-06-24	25.62	26.00	25.52	25.72	1088653
2010-06-25	25.83	26.01	25.45	25.79	1123736
2010-06-28	25.75	26.11	25.61	26.00	631508
2010-06-29	25.78	25.78	25.29	25.53	1514274
2010-06-30	25.49	25.90	25.38	25.48	1242671
2010-07-01	25.51	25.60	25.24	25.53	1432142
2010-07-02	25.44	25.84	25.44	25.65	1228630
2010-07-06	25.86	26.13	25.71	26.02	1237943
2010-07-07	25.99	26.77	25.90	26.76	1147565
2010-07-08	26.98	27.33	26.74	27.05	2110867
2010-07-09	27.04	27.04	26.64	26.88	1472530
2010-07-12	26.77	27.09	26.73	26.99	826407
2010-07-13	27.54	27.54	27.22	27.32	1732212
2010-07-14	27.21	27.30	26.98	27.29	1591704
2010-07-15	27.33	27.67	27.12	27.61	1531714
2010-07-16	27.50	27.59	26.91	26.97	1236238
2010-07-19	27.02	27.40	26.97	27.26	880801
2010-07-20	27.06	27.60	26.96	27.59	1078416
2010-07-21	27.68	27.68	27.14	27.27	1044310
2010-07-22	27.53	27.89	27.51	27.79	923646
2010-07-23	27.70	27.96	27.43	27.95	1206542
2010-07-26	27.97	28.16	27.93	28.14	1189470
2010-07-27	28.22	28.72	28.22	28.69	1487890
2010-07-28	28.78	28.78	28.29	28.39	1349762
2010-07-29	28.61	28.66	27.94	28.05	1139769
2010-07-30	27.93	28.12	27.73	27.84	1330435
2010-08-02	28.17	28.59	28.17	28.50	1251221
2010-08-03	28.38	28.46	28.23	28.30	1089889
2010-08-04	28.48	29.03	28.35	28.77	2280126
2010-08-05	28.72	29.19	28.57	29.14	1600075
2010-08-06	28.96	29.16	28.68	28.97	1833276
2010-08-09	29.07	29.37	28.94	29.03	1336280
2010-08-10	28.79	29.41	28.75	29.20	1066156
2010-08-11	28.88	29.01	28.68	28.91	2150125
2010-08-12	28.57	28.70	28.31	28.63	1159421
2010-08-13	28.46	29.00	28.46	28.75	961037
2010-08-16	28.61	28.91	28.41	28.85	860909
2010-08-17	29.05	29.41	28.77	29.24	1146217
2010-08-18	29.19	29.31	28.85	28.99	1482259
2010-08-19	28.84	28.87	28.29	28.60	1307699
2010-08-20	28.41	28.60	28.33	28.54	1045175
2010-08-23	28.71	28.92	28.58	28.65	640777
2010-08-24	28.42	29.02	28.29	28.78	1321062
2010-08-25	28.67	28.98	28.53	28.90	1377518
2010-08-26	28.80	28.89	28.43	28.58	1984485
2010-08-27	28.70	29.26	28.47	29.22	1936933
2010-08-30	28.91	29.01	28.53	28.65	1591083
2010-08-31	28.51	29.08	28.30	28.97	2228504
2010-09-01	29.28	29.86	29.20	29.64	1950672
2010-09-02	29.69	29.83	29.20	29.21	2282821
2010-09-03	29.42	29.61	29.26	29.48	1390247
2010-09-07	29.40	29.43	29.21	29.23	1015779
2010-09-08	29.24	29.30	29.04	29.13	1246356
2010-09-09	29.44	29.63	29.31	29.48	1140342
2010-09-10	29.27	29.51	28.96	29.42	1341939
2010-09-13	29.68	29.90	29.42	29.84	1370462
2010-09-14	29.80	30.15	29.59	29.92	1452970
2010-09-15	29.95	29.95	29.53	29.61	1450312
2010-09-16	29.59	29.70	29.15	29.26	1501364
2010-09-17	29.40	29.43	29.00	29.12	1518815
2010-09-20	29.24	29.53	29.13	29.48	1160251
2010-09-21	29.55	29.57	29.17	29.23	2067426
2010-09-22	29.17	29.46	29.17	29.24	1628111
2010-09-23	29.15	29.23	28.93	28.98	1557565
2010-09-24	29.30	29.60	29.26	29.60	1069435
2010-09-27	29.55	29.84	29.40	29.70	1709213
2010-09-28	29.66	29.88	29.50	29.81	1222668
2010-09-29	29.84	29.98	29.53	29.87	807624
2010-09-30	30.09	30.25	29.55	29.57	2598101
2010-10-01	29.86	29.92	29.51	29.83	1022561
2010-10-04	29.73	30.08	29.69	29.81	1160803
2010-10-05	30.04	30.21	29.83	30.21	1508020
2010-10-06	30.25	30.29	30.09	30.20	1442030
2010-10-07	30.30	30.39	30.13	30.23	799395
2010-10-08	30.31	30.41	30.07	30.31	990888
2010-10-11	30.33	30.57	30.26	30.47	758897
2010-10-12	30.40	30.46	30.12	30.32	1337939
2010-10-13	30.42	30.60	30.30	30.45	1079834
2010-10-14	30.47	30.60	30.29	30.44	1040624
2010-10-15	30.64	30.73	30.36	30.70	1275728
2010-10-18	30.75	31.05	30.21	30.42	5094797
2010-10-19	30.18	30.93	30.11	30.79	4345171
2010-10-20	30.81	31.01	30.74	30.90	1741516
2010-10-21	31.01	31.09	30.49	30.70	1445579
2010-10-22	30.70	30.85	30.50	30.85	1497898
2010-10-25	31.04	31.35	30.98	31.18	2045425
2010-10-26	31.11	31.24	30.88	30.94	2562020
2010-10-27	30.84	31.06	30.64	31.04	1710317
2010-10-28	31.20	31.33	31.03	31.20	1964042
2010-10-29	31.15	31.46	31.00	31.28	1336387
2010-11-01	32.06	32.21	31.10	31.43	1882841
2010-11-02	31.68	31.88	31.59	31.88	1221247
2010-11-03	31.95	31.95	31.33	31.59	1493990
2010-11-04	31.88	32.10	31.79	31.84	2147097
2010-11-05	31.89	31.98	31.60	31.75	1210469
2010-11-08	31.63	31.70	31.32	31.51	1232461
2010-11-09	31.51	31.60	31.10	31.26	1403628
2010-11-10	31.25	31.35	30.97	31.33	1478003
2010-11-11	31.14	31.46	31.14	31.43	1336316
2010-11-12	31.29	31.36	31.07	31.29	1451151
2010-11-15	31.64	31.87	31.42	31.72	1451000
2010-11-16	31.54	31.58	31.00	31.20	2077967
2010-11-17	31.35	31.39	31.06	31.22	889232
2010-11-18	31.52	31.63	31.34	31.61	3326589
2010-11-19	31.61	31.70	31.25	31.43	3515127
2010-11-22	31.28	31.74	31.11	31.65	4107401
2010-11-23	31.44	31.55	31.12	31.44	1508530
2010-11-24	31.63	31.85	31.48	31.85	1520229
2010-11-26	31.70	31.97	31.57	31.69	976468
2010-11-29	31.34	31.40	30.84	31.20	1479996
2010-11-30	30.96	31.26	30.89	31.10	1423184
2010-12-01	31.54	31.72	31.26	31.59	1355826
2010-12-02	31.67	31.83	31.53	31.80	1377391
2010-12-03	31.73	31.84	31.43	31.64	1499717
2010-12-06	31.55	31.68	31.46	31.52	777256
2010-12-07	31.75	31.77	31.24	31.33	1026381
2010-12-08	31.43	31.49	31.10	31.20	765010
2010-12-09	31.45	31.47	31.14	31.44	1057343
2010-12-10	31.54	31.67	31.44	31.67	856500
2010-12-13	31.79	31.92	31.55	31.60	1064308
2010-12-14	31.71	31.97	31.66	31.81	1040560
2010-12-15	31.80	31.89	31.33	31.36	1238980
2010-12-16	31.39	31.83	31.28	31.83	785486
2010-12-17	31.81	31.91	31.67	31.88	1560756
2010-12-20	32.07	32.14	31.73	31.94	1326761
2010-12-21	32.04	32.09	31.81	31.89	1497286
2010-12-22	31.96	32.06	31.84	31.93	1031482
2010-12-23	31.88	32.00	31.77	31.86	942596
2010-12-27	31.74	31.80	31.54	31.76	1018057
2010-12-28	31.83	31.98	31.60	31.92	947059
2010-12-29	31.98	32.17	31.86	32.04	1043436
2010-12-30	32.06	32.19	32.00	32.05	842593
2010-12-31	32.08	32.21	31.86	31.88	860196
2011-01-03	32.05	32.21	31.90	31.95	1362323
2011-01-04	32.04	32.04	31.64	31.90	2075882
2011-01-05	31.81	31.85	31.41	31.49	2333396
2011-01-06	31.44	31.54	31.26	31.45	1726195
2011-01-07	31.49	31.70	31.34	31.63	1200168
2011-01-10	31.49	31.63	31.19	31.56	1535233
2011-01-11	31.61	31.77	31.51	31.57	1115562
2011-01-12	31.70	31.79	31.57	31.62	1727675
2011-01-13	31.62	31.80	31.54	31.75	1085226
2011-01-14	31.70	32.01	31.61	32.01	1535839
2011-01-18	32.11	32.69	31.98	32.58	2413715
2011-01-19	32.63	32.77	32.32	32.37	1066980
2011-01-20	32.42	32.80	32.41	32.64	1348242
2011-01-21	32.87	32.87	32.47	32.58	1212106
2011-01-24	32.64	32.98	32.61	32.82	1198969
2011-01-25	32.78	33.05	32.76	33.04	1355154
2011-01-26	33.03	33.03	32.57	32.64	2535931
2011-01-27	32.66	32.86	32.51	32.82	1847517
2011-01-28	32.98	33.31	32.68	32.77	3375142
2011-01-31	32.91	33.18	32.68	32.92	2215859
2011-02-01	33.10	33.89	32.92	33.69	2617429
2011-02-02	33.59	33.85	33.49	33.72	1822853
2011-02-03	33.70	33.86	33.46	33.75	2211504
2011-02-04	33.77	33.86	33.45	33.74	1654034
2011-02-07	33.73	34.01	33.63	33.81	1991087
2011-02-08	33.83	33.87	33.59	33.69	942579
2011-02-09	33.73	33.80	33.52	33.80	1587302
2011-02-10	33.57	33.84	33.53	33.79	1921360
2011-02-11	33.44	33.62	33.25	33.57	1885498
2011-02-14	33.58	33.59	33.14	33.40	1108489
2011-02-15	33.32	33.54	33.19	33.49	1029166
2011-02-16	33.49	33.75	33.23	33.47	966860
2011-02-17	33.49	33.78	33.42	33.62	873430
2011-02-18	33.45	33.59	33.29	33.44	1260376
2011-02-22	33.18	33.47	33.18	33.44	1108445
2011-02-23	33.50	33.69	33.30	33.30	1721142
2011-02-24	33.22	33.36	33.02	33.17	1646362
2011-02-25	33.04	33.62	33.04	33.60	1254961
2011-02-28	33.77	34.16	33.75	34.04	1955101
2011-03-01	34.21	34.35	33.74	33.84	1766984
2011-03-02	33.74	34.15	33.74	34.00	1545731
2011-03-03	34.16	34.39	34.07	34.19	1164774
2011-03-04	34.13	34.25	33.49	33.83	2163990
2011-03-07	33.98	34.55	33.93	34.12	2487280
2011-03-08	34.26	34.90	34.14	34.80	1598819
2011-03-09	34.67	35.13	34.54	35.07	1317477
2011-03-10	34.83	34.85	34.40	34.48	1246557
2011-03-11	34.48	34.72	34.07	34.55	1558920
2011-03-14	34.34	34.44	34.06	34.31	1904553
2011-03-15	33.58	33.94	33.52	33.72	1259080
2011-03-16	33.77	33.79	32.84	33.20	2588960
2011-03-17	33.58	33.61	32.93	33.50	1520783
2011-03-18	33.84	34.10	33.55	33.67	1354095
2011-03-21	33.98	34.50	33.91	34.21	984174
2011-03-22	34.28	34.38	34.07	34.16	1048964
2011-03-23	34.08	34.24	33.88	34.20	894858
2011-03-24	34.34	34.37	34.00	34.15	1183219
2011-03-25	34.25	34.41	34.11	34.15	1058983
2011-03-28	34.18	34.39	33.84	33.86	1305678
2011-03-29	33.87	34.34	33.75	34.25	1086836
2011-03-30	34.40	34.84	34.38	34.77	1063102
2011-03-31	34.78	34.99	34.57	34.60	1264668
2011-04-01	34.65	35.03	34.69	34.88	931294
2011-04-04	34.98	35.06	34.77	34.90	682063
2011-04-05	34.92	34.96	34.70	34.76	797546
2011-04-06	34.81	35.07	34.74	34.89	675111
2011-04-07	34.75	34.83	34.41	34.58	1383602
2011-04-08	34.78	34.78	34.26	34.53	1126324
2011-04-11	34.55	34.56	34.10	34.19	1352793
2011-04-12	34.10	34.28	34.02	34.07	1711371
2011-04-13	34.17	34.26	33.78	33.88	1686227
2011-04-14	33.74	33.83	33.57	33.77	2565588
2011-04-15	33.74	34.08	33.74	33.96	2052732
2011-04-18	33.67	33.74	33.31	33.48	1954236
2011-04-19	33.52	33.67	33.44	33.65	1378800
2011-04-20	33.94	34.21	33.90	34.15	1782643
2011-04-21	34.25	34.43	34.13	34.37	1173412
2011-04-25	34.38	34.69	34.34	34.60	1480656
2011-04-26	34.75	35.09	34.67	34.79	1920458
2011-04-27	34.91	35.21	34.81	35.14	1134857
2011-04-28	35.10	35.51	35.09	35.38	833067
2011-04-29	35.45	35.67	35.32	35.60	1339251
2011-05-02	35.83	35.89	35.59	35.67	811012
2011-05-03	35.70	35.99	35.58	35.72	987538
2011-05-04	35.68	35.85	35.39	35.73	1443283
2011-05-05	35.60	35.63	35.16	35.26	1506104
2011-05-06	35.52	35.75	35.04	35.30	1384637
2011-05-09	35.28	35.53	35.00	35.44	1029925
2011-05-10	35.53	36.02	35.52	35.75	2005861
2011-05-11	35.74	35.75	35.44	35.66	1716569
2011-05-12	35.55	36.07	35.55	36.01	1093051
2011-05-13	36.11	36.18	35.58	35.93	1154040
2011-05-16	35.88	36.16	35.76	35.90	982314
2011-05-17	35.86	36.31	35.75	36.26	1685821
2011-05-18	36.27	36.33	35.92	36.31	1276939
2011-05-19	36.40	36.47	36.02	36.26	1142339
2011-05-20	36.19	36.23	35.88	36.10	1199903
2011-05-23	5.28	5.28	5.18	5.22	738210
2011-05-24	5.22	5.30	5.06	5.08	1067626
2011-05-25	5.05	5.12	5.00	5.02	868925
2011-05-26	5.01	5.06	4.92	5.01	827788
2011-05-27	4.97	5.22	4.97	5.14	824239
2011-05-31	5.19	5.26	5.05	5.11	1050927
2011-06-01	5.11	5.14	4.96	4.96	568669
2011-06-02	4.83	4.86	4.70	4.76	1137543
2011-06-03	4.74	4.77	4.58	4.62	963756
2011-06-06	4.64	4.76	4.61	4.71	1472027
2011-06-07	4.98	4.98	4.62	4.62	502031
2011-06-08	4.62	4.67	4.53	4.54	502226
2011-06-09	4.56	4.84	4.54	4.71	1374457
2011-06-10	4.74	4.78	4.61	4.68	775045
2011-06-13	4.68	4.74	4.57	4.58	713896
2011-06-14	4.63	4.68	4.60	4.65	744895
2011-06-15	4.62	4.91	4.61	4.87	1670916
2011-06-16	4.87	4.90	4.74	4.74	960571
2011-06-17	4.76	4.78	4.58	4.74	1455981
2011-06-20	4.72	4.85	4.63	4.78	577947
2011-06-21	4.80	4.92	4.76	4.91	561530
2011-06-22	4.90	4.95	4.84	4.85	512724
2011-06-23	4.79	4.94	4.66	4.90	832819
2011-06-24	4.94	4.98	4.82	4.91	2258886
2011-06-27	4.91	4.93	4.80	4.90	488204
2011-06-28	4.90	5.00	4.89	4.98	695789
2011-06-29	4.98	4.98	4.90	4.93	555915
2011-06-30	4.94	5.02	4.88	4.94	947485
2011-07-01	4.96	5.10	4.96	5.05	752714
2011-07-05	5.06	5.06	4.93	4.97	648037
2011-07-06	4.98	5.16	4.97	5.14	879949
2011-07-07	5.20	5.24	5.15	5.19	499127
2011-07-08	5.09	5.25	5.06	5.24	543294
2011-07-11	5.20	5.21	5.06	5.10	583913
2011-07-12	5.10	5.19	5.07	5.10	425039
2011-07-13	5.11	5.14	5.05	5.09	411517
2011-07-14	5.08	5.12	5.03	5.05	1012929
2011-07-15	5.05	5.12	5.02	5.02	793652
2011-07-18	5.00	5.07	4.97	5.03	992175
2011-07-19	5.05	5.12	5.03	5.09	1336037
2011-07-20	5.08	5.10	4.96	5.06	980999
2011-07-21	5.09	5.29	5.06	5.28	758287
2011-07-22	5.29	5.29	5.14	5.14	410091
2011-07-25	5.08	5.19	5.05	5.09	662217
2011-07-26	5.09	5.13	5.04	5.07	648173
2011-07-27	5.05	5.10	5.02	5.05	799088
2011-07-28	5.03	5.09	4.97	5.06	722892
2011-07-29	5.03	5.09	4.95	5.06	1230666
2011-08-01	5.12	5.19	5.04	5.08	1112316
2011-08-02	5.05	5.15	4.89	4.91	1042264
2011-08-03	4.91	4.92	4.75	4.88	661506
2011-08-04	4.81	4.86	4.56	4.61	1565725
2011-08-05	4.59	4.65	4.18	4.35	1503901
2011-08-08	4.20	4.28	3.78	3.78	1349920
2011-08-09	3.78	3.80	3.41	3.67	2643349
2011-08-10	3.64	3.79	3.45	3.45	2956415
2011-08-11	3.70	3.70	3.40	3.43	2803162
2011-08-12	3.51	3.54	3.25	3.38	1683946
2011-08-15	3.45	3.55	3.45	3.50	1640857
2011-08-16	3.55	3.55	3.41	3.45	1706513
2011-08-17	3.46	3.50	3.43	3.44	1074800
2011-08-18	3.41	3.41	3.15	3.17	1820450
2011-08-19	3.12	3.33	3.08	3.30	1480962
2011-08-22	3.38	3.47	3.32	3.34	1139096
2011-08-23	3.47	3.52	3.36	3.44	1223012
2011-08-24	3.40	3.57	3.38	3.57	831831
2011-08-25	3.58	3.61	3.45	3.45	1140126
2011-08-26	3.47	3.51	3.36	3.46	819184
2011-08-29	3.43	3.65	3.43	3.65	844249
2011-08-30	3.65	3.65	3.47	3.60	783822
2011-08-31	3.61	3.65	3.49	3.53	1163563
2011-09-01	3.54	3.57	3.31	3.33	1414596
2011-09-02	3.29	3.32	3.12	3.13	967324
2011-09-06	3.06	3.11	3.00	3.10	852729
2011-09-07	3.16	3.24	3.11	3.17	898380
2011-09-08	3.16	3.19	2.93	3.02	1215050
2011-09-09	3.04	3.17	2.94	3.05	1693576
2011-09-12	3.05	3.10	3.00	3.06	885274
2011-09-13	3.10	3.12	3.01	3.04	790605
2011-09-14	3.06	3.20	3.00	3.14	871501
2011-09-15	3.18	3.19	3.08	3.15	595252
2011-09-16	3.18	3.20	3.11	3.14	863970
2011-09-19	3.11	3.12	3.00	3.02	684779
2011-09-20	3.09	3.17	3.01	3.01	855134
2011-09-21	3.02	3.09	2.99	2.99	473330
2011-09-22	2.97	3.39	2.90	3.15	2841437
2011-09-23	3.31	3.54	3.25	3.43	1766041
2011-09-26	3.85	4.14	3.67	3.80	2574338
2011-09-27	3.92	3.92	3.58	3.62	1786431
2011-09-28	3.64	3.74	3.56	3.58	1099158
2011-09-29	3.66	3.70	3.55	3.64	1008475
2011-09-30	3.62	3.72	3.52	3.53	651024
2011-10-03	3.53	3.60	3.21	3.21	1112467
2011-10-04	3.20	3.27	3.02	3.27	1312639
2011-10-05	3.27	3.42	3.25	3.36	796789
2011-10-06	3.37	3.44	3.28	3.30	845079
2011-10-07	3.33	3.37	3.18	3.22	719727
2011-10-10	3.29	3.38	3.27	3.38	576061
2011-10-11	3.35	3.48	3.34	3.48	633304
2011-10-12	3.49	3.55	3.31	3.33	886732
2011-10-13	3.33	3.41	3.28	3.41	821242
2011-10-14	3.44	3.47	3.33	3.37	439590
2011-10-17	3.29	3.40	3.21	3.21	536677
2011-10-18	3.25	3.60	3.25	3.59	782188
2011-10-19	3.56	3.56	3.36	3.40	477637
2011-10-20	3.41	3.41	3.30	3.35	481068
2011-10-21	3.42	3.58	3.40	3.54	614924
2011-10-24	3.56	3.89	3.56	3.86	814664
2011-10-25	3.84	3.87	3.61	3.61	890764
2011-10-26	3.69	3.86	3.61	3.78	927750
2011-10-27	3.85	4.01	3.85	3.93	1077256
2011-10-28	3.91	3.98	3.91	3.93	480282
2011-10-31	3.89	3.90	3.76	3.77	444784
2011-11-01	3.65	3.65	3.46	3.48	833677
2011-11-02	3.56	3.64	3.52	3.60	500995
2011-11-03	3.62	3.74	3.55	3.73	434178
2011-11-04	3.70	3.73	3.63	3.69	501265
2011-11-07	3.70	3.81	3.50	3.76	647985
2011-11-08	3.83	4.10	3.76	3.97	1069115
2011-11-09	3.91	3.91	3.56	3.56	1016104
2011-11-10	3.65	3.77	3.51	3.60	820816
2011-11-11	3.67	3.90	3.65	3.80	635378
2011-11-14	3.78	3.94	3.66	3.68	497499
2011-11-15	3.68	3.79	3.59	3.73	387223
2011-11-16	3.68	3.79	3.61	3.62	453617
2011-11-17	3.61	3.63	3.41	3.45	831392
2011-11-18	3.48	3.63	3.44	3.56	642236
2011-11-21	3.51	3.51	3.40	3.41	576549
2011-11-22	3.41	3.43	3.28	3.30	691158
2011-11-23	3.28	3.33	3.06	3.12	978337
2011-11-25	3.14	3.24	3.02	3.02	313282
2011-11-28	3.15	3.28	3.06	3.09	1209208
2011-11-29	3.13	3.20	3.06	3.14	754367
2011-11-30	3.27	3.28	3.12	3.16	1541522
2011-12-01	3.15	3.24	3.09	3.13	1245877
2011-12-02	3.19	3.22	3.07	3.13	1273941
2011-12-05	3.20	3.38	3.16	3.22	992108
2011-12-06	3.22	3.30	3.18	3.23	751849
2011-12-07	3.21	3.26	3.14	3.15	673992
2011-12-08	3.12	3.15	3.00	3.02	992057
2011-12-09	3.03	3.24	3.01	3.17	1028239
2011-12-12	3.10	3.10	3.00	3.02	860972
2011-12-13	3.06	3.13	2.96	2.98	1280383
2011-12-14	3.00	3.00	2.82	2.83	983956
2011-12-15	2.88	2.95	2.87	2.92	795355
2011-12-16	2.96	3.01	2.87	2.92	970565
2011-12-19	2.93	2.95	2.76	2.80	695870
2011-12-20	2.89	2.90	2.78	2.88	1152331
2011-12-21	2.87	2.91	2.76	2.89	824595
2011-12-22	2.91	3.16	2.89	3.13	1179061
2011-12-23	3.12	3.20	3.07	3.19	548778
2011-12-27	3.16	3.17	3.08	3.09	386332
2011-12-28	3.08	3.08	2.92	3.03	755192
2011-12-29	3.03	3.10	2.95	3.07	567354
2011-12-30	3.04	3.12	3.02	3.09	706013
2012-01-03	3.14	3.33	3.14	3.27	785847
2012-01-04	3.25	3.31	3.18	3.29	593850
2012-01-05	3.25	3.36	3.16	3.34	619581
2012-01-06	3.34	3.36	3.28	3.30	764270
2012-01-09	3.34	3.34	3.17	3.23	661306
2012-01-10	3.27	3.32	3.24	3.32	1104214
2012-01-11	3.28	3.44	3.25	3.44	775804
2012-01-12	3.46	3.59	3.36	3.57	730708
2012-01-13	3.51	3.54	3.45	3.46	291375
2012-01-17	3.48	3.59	3.46	3.49	642497
2012-01-18	3.49	3.56	3.45	3.56	557727
2012-01-19	3.57	3.58	3.48	3.53	396365
2012-01-20	3.52	3.55	3.45	3.54	390123
2012-01-23	3.55	3.62	3.52	3.55	407498
2012-01-24	3.51	3.62	3.50	3.57	454486
2012-01-25	3.57	3.64	3.54	3.63	358411
2012-01-26	3.66	3.68	3.57	3.64	426699
2012-01-27	3.61	3.68	3.60	3.68	363371
2012-01-30	3.68	3.69	3.61	3.64	556220
2012-01-31	3.67	3.67	3.49	3.56	959883
2012-02-01	3.59	3.95	3.53	3.91	1147045
2012-02-02	3.91	3.96	3.80	3.93	563577
2012-02-03	4.00	4.15	3.95	4.08	949039
2012-02-06	4.07	4.09	4.02	4.07	298841
2012-02-07	4.07	4.15	4.00	4.07	295702
2012-02-08	4.10	4.20	4.08	4.19	384497
2012-02-09	4.20	4.29	4.16	4.20	336062
2012-02-10	4.14	4.18	4.07	4.07	432537
2012-02-13	4.13	4.24	4.10	4.19	318329
2012-02-14	4.19	4.25	4.08	4.13	474733
2012-02-15	4.29	4.65	4.29	4.58	2098098
2012-02-16	4.62	4.64	4.47	4.55	829102
2012-02-17	4.57	4.66	4.56	4.58	477820
2012-02-21	4.60	4.63	4.49	4.52	633135
2012-02-22	4.55	4.59	4.51	4.53	615296
2012-02-23	4.53	4.59	4.48	4.58	414825
2012-02-24	4.57	4.58	4.38	4.47	404692
2012-02-27	4.45	4.49	4.22	4.42	891733
2012-02-28	4.43	4.46	4.30	4.36	292676
2012-02-29	4.35	4.40	4.20	4.21	820841
2012-03-01	4.21	4.35	4.16	4.17	554732
2012-03-02	4.16	4.19	4.02	4.08	656345
2012-03-05	4.09	4.19	4.03	4.17	319083
2012-03-06	4.11	4.13	3.95	4.00	503108
2012-03-07	4.03	4.06	4.00	4.02	243026
2012-03-08	4.06	4.17	4.03	4.17	287120
2012-03-09	4.14	4.28	4.13	4.23	394827
2012-03-12	4.26	4.36	4.12	4.30	778777
2012-03-13	4.37	4.50	4.32	4.45	1201185
2012-03-14	4.70	4.78	4.48	4.52	1836559
2012-03-15	4.57	4.98	4.55	4.93	1356743
2012-03-16	4.98	5.04	4.89	4.91	1194398
2012-03-19	4.92	5.43	4.84	5.30	2092695
2012-03-20	5.23	5.33	5.08	5.14	923695
2012-03-21	5.14	5.27	5.09	5.14	1023545
2012-03-22	5.07	5.11	4.94	5.04	1069039
2012-03-23	5.03	5.18	4.97	5.13	770423
2012-03-26	5.20	5.26	5.12	5.16	863959
2012-03-27	5.18	5.25	5.00	5.13	729228
2012-03-28	5.14	5.25	4.97	5.00	737848
2012-03-29	4.95	4.98	4.71	4.94	1580064
2012-03-30	4.96	4.99	4.84	4.90	572305
2012-04-02	4.91	4.95	4.78	4.82	804148
2012-04-03	4.81	4.85	4.77	4.79	774778
2012-04-04	4.76	4.76	4.62	4.64	667603
2012-04-05	4.67	4.69	4.61	4.65	324406
2012-04-09	4.50	4.57	4.37	4.38	1086769
2012-04-10	4.39	4.42	4.04	4.05	1411369
2012-04-11	4.10	4.16	4.08	4.12	759682
2012-04-12	4.14	4.36	4.12	4.34	1734890
2012-04-13	4.32	4.37	4.22	4.24	879965
2012-04-16	4.27	4.30	4.20	4.25	820118
2012-04-17	4.30	4.43	4.26	4.27	1170212
2012-04-18	4.24	4.32	4.19	4.31	438186
2012-04-19	4.33	4.40	4.22	4.28	458234
2012-04-20	4.34	4.37	4.22	4.23	357995
2012-04-23	4.15	4.23	4.08	4.22	751924
2012-04-24	4.22	4.28	4.19	4.26	297892
2012-04-25	4.33	4.39	4.24	4.29	353957
2012-04-26	4.25	4.25	4.15	4.16	396352
2012-04-27	4.16	4.25	4.08	4.24	412698
2012-04-30	4.22	4.26	4.14	4.21	379073
2012-05-01	4.19	4.30	4.15	4.21	439061
2012-05-02	4.17	4.22	4.05	4.09	519451
2012-05-03	4.09	4.09	3.95	4.01	625949
2012-05-04	3.98	4.01	3.91	3.96	479051
2012-05-07	3.93	4.01	3.91	3.97	546234
2012-05-08	3.96	4.16	3.93	4.14	774219
2012-05-09	3.78	3.78	3.06	3.33	3923970
2012-05-10	3.37	3.46	3.27	3.31	776028
2012-05-11	3.30	3.35	3.25	3.30	868475
2012-05-14	3.26	3.30	3.26	3.26	628190
2012-05-15	3.26	3.38	3.14	3.15	1030028
2012-05-16	3.17	3.29	3.13	3.14	719265
2012-05-17	3.13	3.13	3.02	3.03	754491
2012-05-18	3.03	3.12	3.03	3.06	842651
2012-05-21	3.06	3.11	3.05	3.09	357796
2012-05-22	3.10	3.12	3.00	3.00	621078
2012-05-23	3.00	3.28	2.99	3.26	845316
2012-05-24	3.27	3.40	3.27	3.35	1029545
2012-05-25	3.37	3.42	3.37	3.42	635615
2012-05-29	3.46	3.49	3.31	3.39	514260
2012-05-30	3.36	3.43	3.35	3.39	575345
2012-05-31	3.39	3.55	3.36	3.52	1091122
2012-06-01	3.45	3.52	3.40	3.44	744294
2012-06-04	3.47	3.49	3.31	3.35	993510
2012-06-05	3.35	3.44	3.33	3.38	692925
2012-06-06	3.41	3.46	3.40	3.45	352539
2012-06-07	3.48	3.55	3.42	3.45	547432
2012-06-08	3.40	3.64	3.38	3.59	1333044
2012-06-11	2.90	2.90	1.55	1.62	32126436
2012-06-12	1.71	1.81	1.62	1.74	9370880
2012-06-13	1.70	1.76	1.62	1.69	3409131
2012-06-14	1.69	1.71	1.65	1.67	2289489
2012-06-15	1.68	1.70	1.57	1.69	4431803
2012-06-18	1.72	1.72	1.63	1.64	2226372
2012-06-19	1.67	1.67	1.60	1.61	3107396
2012-06-20	1.63	1.71	1.61	1.67	1928427
2012-06-21	1.64	1.72	1.50	1.52	3470532
2012-06-22	1.59	1.59	1.43	1.57	3826212
2012-06-25	1.52	1.54	1.50	1.51	1013011
2012-06-26	1.52	1.52	1.45	1.51	1365704
2012-06-27	1.53	1.62	1.50	1.60	2110242
2012-06-28	1.59	1.60	1.51	1.55	1690336
2012-06-29	1.59	1.70	1.56	1.69	2472994
2012-07-02	1.69	1.75	1.61	1.74	1766543
2012-07-03	1.73	1.81	1.70	1.81	1309335
2012-07-05	1.80	1.87	1.66	1.73	2813297
2012-07-06	1.69	1.70	1.62	1.67	1531344
2012-07-09	1.65	1.67	1.62	1.64	817312
2012-07-10	1.66	1.68	1.58	1.59	1164478
2012-07-11	1.59	1.68	1.59	1.68	909585
2012-07-12	1.67	1.67	1.60	1.62	968213
2012-07-13	1.63	1.65	1.59	1.63	625570
2012-07-16	1.65	1.65	1.62	1.63	513556
2012-07-17	1.72	1.75	1.68	1.73	1809049
2012-07-18	1.75	1.76	1.71	1.75	838289
2012-07-19	1.77	1.77	1.73	1.73	575761
2012-07-20	1.73	1.74	1.70	1.72	455572
2012-07-23	1.69	1.69	1.64	1.67	443251
2012-07-24	1.67	1.69	1.64	1.67	692625
2012-07-25	1.69	1.73	1.66	1.69	645159
2012-07-26	1.72	1.72	1.56	1.57	1040931
2012-07-27	1.58	1.63	1.53	1.63	1043420
2012-07-30	1.64	1.66	1.60	1.60	499640
2012-07-31	1.60	1.67	1.58	1.66	643371
2012-08-01	1.61	1.68	1.61	1.65	571307
2012-08-02	1.64	1.64	1.59	1.60	695854
2012-08-03	1.59	1.66	1.59	1.64	486523
2012-08-06	1.64	1.65	1.59	1.62	542053
2012-08-07	1.63	1.70	1.60	1.61	932364
2012-08-08	1.67	1.70	1.63	1.64	1635601
2012-08-09	1.64	1.84	1.63	1.83	4258630
2012-08-10	1.83	2.14	1.76	2.10	3827797
2012-08-13	2.04	2.44	2.04	2.17	4753032
2012-08-14	2.07	2.28	2.07	2.18	2084735
2012-08-15	2.17	2.41	2.14	2.35	1972316
2012-08-16	2.36	2.62	2.31	2.52	3333038
2012-08-17	2.51	2.68	2.46	2.54	2059239
2012-08-20	2.54	2.63	2.41	2.59	1965520
2012-08-21	2.60	2.60	2.39	2.42	1925373
2012-08-22	2.43	2.53	2.38	2.50	1094729
2012-08-23	2.50	2.58	2.45	2.55	878776
2012-08-24	2.55	2.55	2.46	2.50	751229
2012-08-27	2.50	2.53	2.46	2.50	665021
2012-08-28	2.48	2.56	2.45	2.53	664368
2012-08-29	2.53	2.54	2.48	2.50	611224
2012-08-30	2.47	2.52	2.43	2.44	552015
2012-08-31	2.47	2.50	2.41	2.45	585323
2012-09-04	2.45	2.58	2.44	2.56	1178649
2012-09-05	2.49	2.52	2.42	2.45	971392
2012-09-06	2.47	2.58	2.46	2.49	992627
2012-09-07	2.53	2.67	2.50	2.59	1388920
2012-09-10	2.56	2.73	2.56	2.69	914905
2012-09-11	2.72	2.79	2.56	2.63	1373005
2012-09-12	2.64	2.73	2.62	2.67	613147
2012-09-13	2.68	2.79	2.60	2.74	724734
2012-09-14	2.72	2.90	2.72	2.90	1082222
2012-09-17	2.88	2.98	2.85	2.88	862811
2012-09-18	2.89	2.93	2.80	2.85	673162
2012-09-19	2.87	2.92	2.84	2.89	434553
2012-09-20	2.86	2.92	2.81	2.86	468400
2012-09-21	2.91	2.93	2.77	2.90	1378958
2012-09-24	2.83	2.90	2.81	2.85	529733
2012-09-25	2.86	2.87	2.67	2.72	734040
2012-09-26	2.71	2.77	2.68	2.69	536698
2012-09-27	2.70	2.82	2.67	2.80	565747
2012-09-28	2.77	2.79	2.71	2.73	438317
2012-10-01	2.75	2.81	2.71	2.78	331248
2012-10-02	2.80	2.80	2.73	2.77	282649
2012-10-03	2.77	2.83	2.72	2.77	281354
2012-10-04	2.79	2.81	2.74	2.78	321422
2012-10-05	2.80	2.85	2.75	2.79	282895
2012-10-08	2.77	2.81	2.75	2.76	197971
2012-10-09	2.76	2.84	2.71	2.71	429397
2012-10-10	2.71	2.83	2.45	2.68	1218292
2012-10-11	2.70	2.78	2.67	2.78	389676
2012-10-12	2.77	2.81	2.74	2.80	228706
2012-10-15	2.80	2.80	2.76	2.78	208883
2012-10-16	2.79	3.04	2.76	3.04	2062210
2012-10-17	3.05	3.26	3.01	3.07	1224480
2012-10-18	3.06	3.17	3.05	3.05	539684
2012-10-19	3.03	3.07	2.92	2.94	503199
2012-10-22	2.96	3.08	2.95	3.00	607747
2012-10-23	2.96	2.98	2.83	2.96	486724
2012-10-24	2.97	2.98	2.83	2.86	448014
2012-10-25	2.89	2.93	2.83	2.86	389552
2012-10-26	2.84	2.86	2.80	2.85	351848
2012-10-31	2.84	2.86	2.77	2.86	498364
2012-11-01	2.87	2.89	2.81	2.82	604261
2012-11-02	2.87	2.88	2.82	2.85	523474
2012-11-05	2.86	2.90	2.75	2.78	491438
2012-11-06	2.79	2.90	2.75	2.83	563521
2012-11-07	2.79	2.83	2.65	2.69	742219
2012-11-08	2.81	3.24	2.81	3.13	2183687
2012-11-09	3.03	3.32	3.02	3.28	1375507
2012-11-12	3.27	3.44	3.23	3.37	1207127
2012-11-13	3.36	3.63	3.31	3.47	1879710
2012-11-14	3.33	3.35	3.08	3.09	2589999
2012-11-15	3.08	3.17	2.92	2.92	1264439
2012-11-16	2.93	3.00	2.83	2.84	1630118
2012-11-19	2.89	3.01	2.80	2.91	1927334
2012-11-20	2.89	2.94	2.85	2.87	619634
2012-11-21	2.92	2.99	2.87	2.98	430433
2012-11-23	3.01	3.05	2.95	2.99	358984
2012-11-26	2.98	3.12	2.98	3.10	543046
2012-11-27	3.08	3.24	3.06	3.22	633779
2012-11-28	3.18	3.24	3.13	3.21	616756
2012-11-29	3.30	3.55	3.30	3.46	1328578
2012-11-30	3.46	3.46	3.24	3.27	1192414
2012-12-03	3.32	3.32	3.24	3.27	583240
2012-12-04	3.30	3.35	3.25	3.29	557115
2012-12-05	3.31	3.34	3.22	3.23	584830
2012-12-06	3.24	3.25	3.12	3.12	928794
2012-12-07	3.16	3.20	3.04	3.09	636022
2012-12-10	3.11	3.14	3.08	3.12	396235
2012-12-11	3.14	3.15	3.06	3.10	540743
2012-12-12	3.11	3.13	3.06	3.06	446431
2012-12-13	3.06	3.10	3.01	3.05	357086
2012-12-14	3.03	3.13	3.03	3.13	399251
2012-12-17	3.13	3.16	3.05	3.10	812066
2012-12-18	3.11	3.14	3.08	3.14	742436
2012-12-19	3.15	3.20	3.09	3.09	885992
2012-12-20	3.08	3.12	3.05	3.09	463352
2012-12-21	3.08	3.11	3.01	3.06	1327244
2012-12-24	3.06	3.12	3.05	3.06	177598
2012-12-26	3.06	3.11	2.99	3.01	733883
2012-12-27	3.03	3.13	3.02	3.10	875213
2012-12-28	3.06	3.12	3.04	3.07	738393
2012-12-31	3.07	3.16	3.05	3.12	905395
2013-01-02	3.16	3.27	3.10	3.21	7950750
2013-01-03	3.22	3.47	3.20	3.46	2485631
2013-01-04	3.47	3.54	3.41	3.44	963761
2013-01-07	3.86	3.88	3.71	3.73	13227463
2013-01-08	3.72	3.74	3.70	3.70	6819673
2013-01-09	3.70	3.75	3.70	3.75	4642821
2013-01-10	3.75	3.84	3.74	3.81	2694476
2013-01-11	3.80	3.89	3.78	3.88	1415441
2013-01-14	3.85	3.88	3.78	3.81	1316184
2013-01-15	3.78	3.85	3.76	3.85	1320099
2013-01-16	3.82	3.85	3.80	3.84	921759
2013-01-17	3.84	3.88	3.81	3.88	999505
2013-01-18	3.88	3.90	3.81	3.90	1316460
2013-01-22	3.86	3.88	3.80	3.86	1348551
2013-01-23	3.84	3.96	3.84	3.93	1072100
2013-01-24	3.93	3.94	3.85	3.88	481847
2013-01-25	3.89	3.89	3.85	3.86	1116050
2013-01-28	3.87	3.87	3.84	3.86	536977
2013-01-29	3.83	3.87	3.80	3.82	1723247
2013-01-30	3.80	3.82	3.78	3.79	1734939
2013-01-31	3.78	3.84	3.76	3.83	1509260
2013-02-01	3.82	3.86	3.79	3.86	659195
2013-02-04	3.82	3.86	3.78	3.84	799343
2013-02-05	3.85	3.86	3.81	3.84	1698684
2013-02-06	3.83	3.84	3.75	3.78	1706065
2013-02-07	3.75	3.75	3.66	3.71	3582646
2013-02-08	3.70	3.71	3.69	3.70	1410759
2013-02-11	3.70	3.72	3.70	3.71	1748306
2013-02-12	3.71	3.72	3.71	3.72	926872
2013-02-13	3.72	3.73	3.71	3.73	1169086
2013-02-14	3.72	3.77	3.72	3.76	1702835
2013-02-15	3.75	3.80	3.73	3.76	1445076
2013-02-19	3.74	3.77	3.73	3.76	1222852
2013-02-20	3.76	3.78	3.74	3.74	931257
2013-02-21	3.74	3.78	3.74	3.78	1163869
2013-02-22	3.75	3.78	3.75	3.78	748188
2013-02-25	3.78	3.80	3.77	3.77	1023674
2013-02-26	3.77	3.77	3.74	3.75	1688181
2013-02-27	3.73	3.75	3.73	3.74	753069
2013-02-28	3.73	3.75	3.72	3.72	793932
2013-03-01	3.73	3.75	3.73	3.75	748654
2013-03-04	3.74	3.76	3.74	3.76	511527
2013-03-05	3.74	3.76	3.74	3.76	494603
2013-03-06	3.75	3.80	3.75	3.78	605201
2013-03-07	3.76	3.80	3.75	3.79	344952
2013-03-08	3.79	3.83	3.76	3.77	688861
2013-03-11	3.75	3.76	3.74	3.75	497417
2013-03-12	3.74	3.76	3.74	3.75	491377
2013-03-13	3.75	3.77	3.73	3.74	687163
2013-03-14	3.73	3.85	3.73	3.84	964995
2013-03-15	3.82	3.82	3.76	3.77	913531
2013-03-18	3.76	3.77	3.74	3.77	375922
2013-03-19	3.76	3.79	3.74	3.75	535230
2013-03-20	3.76	3.77	3.75	3.77	605595
2013-03-21	3.75	3.77	3.75	3.77	295791
2013-03-22	3.81	3.81	3.73	3.75	1045842
2013-03-25	3.75	3.76	3.73	3.73	1420298
2013-03-26	3.74	3.80	3.73	3.78	566736
2013-03-27	3.75	3.77	3.74	3.77	441059
2013-03-28	3.75	3.76	3.74	3.75	872982
2013-04-01	3.75	3.76	3.70	3.72	5209104
2013-04-02	3.72	3.75	3.70	3.70	1790296
2013-04-03	3.70	3.75	3.70	3.71	2095468
2013-04-04	3.72	3.73	3.71	3.73	1870428
2013-04-05	3.72	4.14	3.72	4.13	14281506
2013-04-08	4.14	4.14	4.12	4.13	2440418
2013-04-09	4.13	4.14	4.12	4.12	1698995
2013-04-10	4.13	4.14	4.12	4.12	890723
2013-04-11	4.13	4.13	4.12	4.12	689063
2013-04-12	4.13	4.13	4.12	4.12	740465
2013-04-15	4.12	4.13	4.12	4.12	1285953
2013-04-16	4.12	4.13	4.12	4.12	1395906
2013-04-17	4.13	4.13	4.12	4.12	1281354
2013-04-18	4.13	4.13	4.12	4.12	2195174
2013-04-19	4.12	4.13	4.12	4.12	979612
2013-04-22	4.12	4.13	4.12	4.13	1130915
2013-04-23	4.12	4.13	4.12	4.13	1440745
2013-04-24	4.12	4.13	4.12	4.12	679400
2013-04-25	4.12	4.13	4.12	4.13	825970
2013-04-26	4.12	4.13	4.12	4.12	817841
2013-04-29	4.12	4.13	4.12	4.12	794143
2013-04-30	4.12	4.13	4.12	4.13	484580
2013-05-01	4.12	4.13	4.12	4.12	751418
2013-05-02	4.12	4.13	4.12	4.13	393677
2013-05-03	4.13	4.13	4.12	4.12	569714
2013-05-06	4.12	4.13	4.12	4.13	356822
2013-05-07	4.12	4.13	4.12	4.12	436077
2013-05-08	4.12	4.13	4.12	4.13	593683
2013-05-09	4.12	4.13	4.12	4.12	970704
2013-05-10	4.13	4.14	4.13	4.14	796544
2013-05-13	4.14	4.15	4.14	4.14	399807
2013-05-14	4.14	4.15	4.14	4.15	540355
2013-05-15	4.14	4.15	4.14	4.15	288087
2013-05-16	4.14	4.15	4.14	4.15	293363
2013-05-17	4.14	4.15	4.14	4.14	488687
2013-05-20	4.14	4.15	4.14	4.15	307972
2013-05-21	4.14	4.15	4.14	4.15	449713
2013-05-22	4.14	4.15	4.14	4.15	291305
2013-05-23	4.14	4.15	4.14	4.14	628795
2013-05-24	4.14	4.15	4.14	4.14	1943633
2013-05-28	42.96	42.96	42.19	42.52	1459891
2013-05-29	41.94	41.98	41.38	41.73	2055351
2013-05-30	41.95	42.88	41.95	42.04	1308693
2013-05-31	41.92	42.56	41.67	41.67	1494644
2013-06-03	41.69	42.13	41.17	41.85	1389250
2013-06-04	41.76	41.82	41.24	41.54	1488756
2013-06-05	41.34	41.38	41.03	41.19	1134973
2013-06-06	41.14	41.69	41.06	41.68	1264856
2013-06-07	41.73	42.40	41.71	42.38	1618093
2013-06-10	42.54	42.54	41.84	42.07	1266605
2013-06-11	41.69	42.04	41.50	41.52	1461629
2013-06-12	41.80	41.87	40.99	41.13	1534554
2013-06-13	41.13	41.97	41.11	41.93	1162834
2013-06-14	41.95	42.19	41.72	42.13	1181676
2013-06-17	42.43	42.60	41.95	42.14	1617741
2013-06-18	42.18	42.68	42.02	42.56	1091618
2013-06-19	42.49	42.50	41.28	41.29	1129478
2013-06-20	41.05	41.05	39.43	39.61	2887355
2013-06-21	39.88	40.55	39.35	40.37	2732895
2013-06-24	39.94	40.44	39.51	40.14	1308431
2013-06-25	40.43	40.70	39.94	40.54	1714542
2013-06-26	40.82	41.36	40.76	41.26	1232086
2013-06-27	41.50	42.26	41.45	41.74	1836935
2013-06-28	41.71	42.34	41.36	42.02	3033699
2013-07-01	42.17	42.37	41.13	41.25	2235229
2013-07-02	41.18	41.53	40.90	41.13	1405140
2013-07-03	41.11	41.41	40.86	41.38	732823
2013-07-05	41.42	41.43	40.57	41.13	766606
2013-07-08	41.24	41.82	41.07	41.76	1181981
2013-07-09	41.99	42.23	41.83	42.19	1161518
2013-07-10	42.14	42.35	41.93	42.33	1021290
2013-07-11	42.80	43.18	42.68	43.14	1299472
2013-07-12	43.16	43.36	42.80	43.28	1016873
2013-07-15	43.22	44.15	43.17	44.10	963214
2013-07-16	44.09	44.16	43.58	43.89	1532238
2013-07-17	44.13	44.29	43.82	43.93	1027723
2013-07-18	44.06	44.67	43.98	44.62	1004865
2013-07-19	44.73	44.85	44.46	44.83	1115407
2013-07-22	44.78	44.86	44.53	44.68	935605
2013-07-23	44.69	45.00	44.51	44.92	803661
2013-07-24	44.95	44.95	44.06	44.17	1006302
2013-07-25	44.12	44.46	43.91	44.37	1072410
2013-07-26	44.21	44.45	43.83	44.23	1885263
2013-07-29	44.10	44.27	43.84	44.04	1712235
2013-07-30	44.11	44.83	44.11	44.57	1298117
2013-07-31	44.58	44.62	44.03	44.41	1744500
2013-08-01	44.60	45.13	44.50	45.05	1430934
2013-08-02	44.89	45.05	44.50	44.69	1060139
2013-08-05	44.63	44.63	44.23	44.26	807785
2013-08-06	44.30	44.42	43.64	43.66	1444671
2013-08-07	43.63	44.29	43.62	44.16	1575497
2013-08-08	44.24	44.42	43.95	44.21	1155491
2013-08-09	44.21	44.29	43.69	43.77	1332635
2013-08-12	43.63	43.67	43.29	43.49	1186102
2013-08-13	43.47	43.54	43.06	43.06	917289
2013-08-14	43.03	43.08	42.48	42.61	1540961
2013-08-15	42.33	42.46	41.86	41.87	1095722
2013-08-16	41.77	41.83	41.18	41.30	2387222
2013-08-19	41.26	41.49	41.05	41.22	1656957
2013-08-20	41.33	41.79	41.21	41.57	1603506
2013-08-21	41.53	41.53	40.81	41.01	1787508
2013-08-22	41.12	41.40	40.91	41.24	1039771
2013-08-23	41.31	41.72	41.11	41.71	1548881
2013-08-26	41.75	41.87	41.22	41.33	1040896
2013-08-27	40.93	41.45	40.93	41.29	1449606
2013-08-28	41.22	41.55	40.99	41.16	3034463
2013-08-29	41.01	41.23	40.83	40.97	1426462
2013-08-30	40.99	41.23	40.73	40.97	1301249
2013-09-03	41.23	41.38	40.31	40.34	1643211
2013-09-04	40.35	40.62	40.08	40.51	1938083
2013-09-05	40.44	40.62	40.13	40.26	1301680
2013-09-06	40.42	40.78	40.20	40.25	4731085
2013-09-09	40.26	40.71	40.12	40.66	4325440
2013-09-10	40.83	40.96	40.59	40.96	4242845
2013-09-11	40.99	40.99	40.39	40.70	2074226
2013-09-12	40.48	40.61	40.01	40.09	1178289
2013-09-13	40.21	40.45	40.18	40.29	1204294
2013-09-16	40.76	41.00	40.30	40.40	1495179
2013-09-17	40.42	40.63	40.29	40.52	975234
2013-09-18	40.51	42.01	40.34	41.89	1735995
2013-09-19	41.99	42.20	41.60	41.70	1208294
2013-09-20	41.70	41.84	41.19	41.19	1875161
2013-09-23	40.99	41.79	40.88	41.63	1303498
2013-09-24	41.58	41.70	41.37	41.54	1208766
2013-09-25	41.61	41.82	41.32	41.34	1313677
2013-09-26	41.45	41.68	41.34	41.44	1155234
2013-09-27	41.58	41.73	41.19	41.44	2107848
2013-09-30	41.22	41.44	41.01	41.25	1528550
2013-10-01	41.29	41.51	41.16	41.37	1269094
2013-10-02	41.18	41.59	41.16	41.47	1678187
2013-10-03	41.29	41.35	40.83	41.03	1419729
2013-10-04	41.00	41.16	40.82	41.02	1023981
2013-10-07	40.64	41.08	40.64	40.68	1001316
2013-10-08	40.68	41.35	40.60	41.02	1656972
2013-10-09	41.10	41.76	41.00	41.20	1109884
2013-10-10	41.45	42.03	41.13	41.95	1099800
2013-10-11	41.95	42.23	41.83	42.16	952592
2013-10-14	42.00	42.15	41.33	41.73	1543121
2013-10-15	41.58	41.69	41.01	41.12	1348921
2013-10-16	41.32	41.57	41.17	41.53	1589171
2013-10-17	41.50	42.37	41.24	42.29	2721992
2013-10-18	42.50	42.60	42.24	42.34	1232198
2013-10-21	42.31	42.38	41.96	42.23	1069035
2013-10-22	42.33	42.82	42.21	42.60	1904136
2013-10-23	42.40	43.19	42.40	42.91	2416434
2013-10-24	43.13	43.27	42.74	42.88	1161710
2013-10-25	42.77	43.43	42.61	43.41	1166396
2013-10-28	43.43	43.66	43.16	43.32	836600
2013-10-29	43.68	43.75	43.23	43.46	1145964
2013-10-30	43.42	43.74	43.10	43.12	944689
2013-10-31	43.13	43.28	42.42	42.89	1278699
2013-11-01	42.89	43.18	42.20	42.50	3119765
2013-11-04	42.58	42.75	42.29	42.67	876283
2013-11-05	42.63	43.02	42.43	42.46	1353807
2013-11-06	42.50	43.16	42.43	42.95	1352378
2013-11-07	43.04	43.18	42.29	42.40	1141045
2013-11-08	42.27	42.27	41.49	42.27	1503954
2013-11-11	42.34	42.54	42.10	42.37	737372
2013-11-12	42.17	42.25	41.67	41.95	1751825
2013-11-13	41.71	42.19	41.46	42.17	1623975
2013-11-14	42.33	43.03	42.33	42.76	1372313
2013-11-15	42.66	42.94	42.49	42.93	1229098
2013-11-18	43.01	43.04	42.66	42.85	945631
2013-11-19	42.80	42.83	42.26	42.42	1154974
2013-11-20	42.48	42.49	41.80	42.04	2288059
2013-11-21	42.13	42.42	41.94	42.18	1279046
2013-11-22	42.11	42.29	41.90	42.18	1444777
2013-11-25	42.29	42.29	41.87	41.87	1082651
2013-11-26	41.90	41.96	41.19	41.22	2366555
2013-11-27	41.27	41.35	41.07	41.18	1240672
2013-11-29	40.77	41.39	40.77	41.08	951681
2013-12-02	41.09	41.19	40.68	40.96	1640356
2013-12-03	40.88	41.17	40.70	40.96	1451762
2013-12-04	40.71	41.31	40.60	41.12	1567871
2013-12-05	41.05	41.21	40.79	40.91	1691217
2013-12-06	41.20	41.59	41.11	41.58	1409714
2013-12-09	41.64	41.72	41.13	41.34	1305533
2013-12-10	41.29	41.31	41.00	41.05	3054931
2013-12-11	40.82	41.28	40.64	40.96	4942732
2013-12-12	40.86	41.53	40.86	41.37	3132468
2013-12-13	41.62	41.77	41.33	41.59	3603458
2013-12-16	41.76	42.09	41.63	41.74	2203272
2013-12-17	41.72	41.83	41.38	41.51	1376376
2013-12-18	41.46	42.03	40.93	42.01	1844398
2013-12-19	41.82	41.93	41.26	41.88	1665768
2013-12-20	41.98	42.35	41.91	42.11	2711412
2013-12-23	42.32	42.53	42.11	42.16	1093307
2013-12-24	42.08	42.47	41.91	42.25	551650
2013-12-26	42.27	42.37	42.09	42.24	938824
2013-12-27	42.13	42.41	42.01	42.20	1051228
2013-12-30	42.12	42.48	42.09	42.38	1146365
2013-12-31	42.45	42.52	42.25	42.39	1553031
2014-01-02	42.35	42.42	41.70	41.72	2915302
2014-01-03	41.75	41.85	41.31	41.52	2251953
2014-01-06	41.64	41.64	41.28	41.55	2159240
2014-01-07	41.64	41.94	41.64	41.92	1143187
2014-01-08	41.77	41.86	41.46	41.74	2225304
2014-01-09	41.75	41.98	41.44	41.92	2354143
2014-01-10	42.14	42.84	42.14	42.65	1657442
2014-01-13	42.55	42.65	42.23	42.33	2004034
2014-01-14	42.33	42.52	42.20	42.29	1686742
2014-01-15	42.31	42.37	41.85	42.04	1599009
2014-01-16	42.06	42.24	41.89	42.23	1056881
2014-01-17	42.35	42.61	42.18	42.59	1928402
2014-01-21	42.84	43.11	42.65	43.05	2437431
2014-01-22	43.02	43.53	42.99	43.34	2064240
2014-01-23	43.22	43.37	43.00	43.13	1383640
2014-01-24	43.01	43.16	42.43	42.43	2365088
2014-01-27	42.43	42.98	42.35	42.81	1726332
2014-01-28	42.84	43.04	42.66	42.96	1557696
2014-01-29	42.77	43.04	42.56	42.81	1577784
2014-01-30	42.96	43.57	42.88	43.49	1428105
2014-01-31	43.12	43.98	43.05	43.80	2091539
2014-02-03	43.86	44.52	43.36	43.45	2139163
2014-02-04	43.58	43.58	43.10	43.48	1775139
2014-02-05	43.25	43.33	42.88	43.11	1843229
2014-02-06	43.10	43.10	42.52	42.87	2846006
2014-02-07	42.97	43.32	42.66	43.30	1809019
2014-02-10	43.21	43.82	42.94	43.79	1668219
2014-02-11	43.72	44.58	43.70	44.26	1909537
2014-02-12	44.20	44.45	44.02	44.39	1308566
2014-02-13	44.19	44.77	44.18	44.69	1949329
2014-02-14	44.70	45.05	44.54	44.97	1288321
2014-02-18	45.08	45.31	44.85	44.91	1721087
2014-02-19	44.75	45.14	44.36	44.44	1889099
2014-02-20	44.47	44.80	44.34	44.67	1576038
2014-02-21	44.72	45.04	44.62	44.65	1739913
2014-02-24	44.79	44.94	44.40	44.41	2038505
2014-02-25	44.52	44.84	44.31	44.42	1858005
2014-02-26	44.64	44.68	44.19	44.23	1510485
2014-02-27	43.90	44.19	43.82	44.03	2020302
2014-02-28	44.09	44.57	43.97	44.45	1917753
2014-03-03	44.29	44.51	43.84	43.95	1441369
2014-03-04	44.25	44.29	44.05	44.18	1337649
2014-03-05	44.10	44.12	43.63	43.76	1438211
2014-03-06	43.83	43.89	43.40	43.50	1600367
2014-03-07	43.43	43.75	43.21	43.75	1772879
2014-03-10	43.73	43.73	43.29	43.50	1094521
2014-03-11	43.62	43.62	43.13	43.36	851611
2014-03-12	43.28	43.97	43.20	43.94	1376571
2014-03-13	44.06	44.77	44.01	44.61	1618308
2014-03-14	44.61	45.08	44.41	44.89	1247229
2014-03-17	44.99	45.16	44.74	45.08	1082945
2014-03-18	45.17	45.30	44.87	45.23	1016411
2014-03-19	45.23	45.34	44.22	44.41	1517509
2014-03-20	44.24	44.24	43.70	44.05	1935112
2014-03-21	44.25	44.88	44.09	44.42	2046740
2014-03-24	44.55	44.85	44.29	44.75	2232904
2014-03-25	44.84	44.97	44.45	44.77	1418537
2014-03-26	44.82	45.05	44.57	44.57	1429939
2014-03-27	44.63	44.98	44.46	44.95	1701323
2014-03-28	44.93	45.08	44.74	44.95	1292294
2014-03-31	45.16	45.69	44.99	45.50	1327114
2014-04-01	45.51	45.51	44.88	45.11	1762444
2014-04-02	45.06	45.14	44.76	44.87	1384640
2014-04-03	45.01	45.22	44.84	44.97	1035877
2014-04-04	45.10	45.65	45.01	45.09	1444268
2014-04-07	45.13	45.74	45.08	45.10	1435346
2014-04-08	44.99	45.63	44.70	45.52	1642785
2014-04-09	45.56	45.73	44.97	45.56	1735363
2014-04-10	45.76	45.91	45.23	45.39	1232439
2014-04-11	45.44	45.81	45.31	45.44	1493666
2014-04-14	45.63	45.81	45.33	45.67	1868076
2014-04-15	45.69	46.33	45.67	46.32	1657631
2014-04-16	46.46	46.63	46.28	46.54	1373817
2014-04-17	46.42	46.64	45.79	45.93	1435407
2014-04-21	45.88	46.07	45.36	45.71	1117172
2014-04-22	45.71	45.95	45.47	45.81	1220152
2014-04-23	45.89	46.57	45.87	46.10	1287291
2014-04-24	46.08	46.47	45.79	46.44	1460912
2014-04-25	46.54	47.02	46.48	46.97	1232311
2014-04-28	46.85	47.40	46.85	47.31	2126483
2014-04-29	47.33	47.60	46.97	47.11	2136473
2014-04-30	47.19	47.43	47.06	47.26	1677253
2014-05-01	47.51	47.51	46.79	47.16	1278933
2014-05-02	46.26	46.82	45.82	45.98	2165915
2014-05-05	46.06	46.70	45.99	46.62	1285063
2014-05-06	46.50	46.68	46.30	46.40	1162512
2014-05-07	46.51	47.07	46.43	47.00	1789504
2014-05-08	46.99	47.17	46.36	46.47	1251585
2014-05-09	46.42	46.60	45.70	45.77	1263022
2014-05-12	45.87	45.96	45.10	45.15	1617095
2014-05-13	45.27	45.64	45.16	45.34	1194167
2014-05-14	45.46	45.95	45.33	45.64	1660079
2014-05-15	45.68	45.89	45.38	45.47	998946
2014-05-16	45.49	46.02	45.35	45.98	2385842
2014-05-19	45.94	45.94	45.18	45.26	1331359
2014-05-20	45.25	45.66	44.83	45.19	1599966
2014-05-21	45.31	45.42	44.99	45.27	1341677
2014-05-22	45.23	45.65	45.15	45.49	878117
2014-05-23	45.51	45.61	45.22	45.23	744064
2014-05-27	45.56	45.67	45.18	45.22	1481660
2014-05-28	44.89	45.15	44.85	45.13	1114580
2014-05-29	45.19	45.29	44.77	45.03	1739169
2014-05-30	45.07	45.44	45.02	45.40	1638577
2014-06-02	45.37	45.52	45.25	45.34	831822
2014-06-03	45.22	45.50	45.13	45.33	902628
2014-06-04	45.25	45.31	45.01	45.27	650650
2014-06-05	45.14	45.70	45.14	45.60	787619
2014-06-06	45.77	45.90	45.44	45.48	975555
2014-06-09	45.35	45.50	45.03	45.17	1320120
2014-06-10	45.21	45.25	44.99	45.16	1110683
2014-06-11	45.10	45.24	44.65	44.66	1125681
2014-06-12	44.68	45.14	44.28	45.07	1395434
2014-06-13	45.06	45.49	44.80	45.36	1078824
2014-06-16	45.25	46.08	45.25	45.76	1229892
2014-06-17	45.62	45.76	45.32	45.58	912181
2014-06-18	45.52	46.87	45.52	46.80	1763195
2014-06-19	46.90	47.31	46.71	46.79	2934361
2014-06-20	46.80	46.96	46.40	46.45	1983973
2014-06-23	46.36	46.60	46.18	46.27	1232100
2014-06-24	46.29	46.63	46.18	46.53	1687896
2014-06-25	46.41	46.72	46.39	46.62	1211655
2014-06-26	46.69	46.79	46.42	46.77	856660
2014-06-27	46.74	47.04	46.52	46.86	1637519
2014-06-30	46.92	47.37	46.65	47.27	1257401
2014-07-01	47.33	47.37	46.66	46.68	1275551
2014-07-02	46.60	46.60	45.96	46.14	2632370
2014-07-03	45.90	45.96	45.32	45.68	934299
2014-07-07	45.68	46.16	45.54	45.73	1680840
2014-07-08	45.71	46.18	45.71	45.97	1175725
2014-07-09	45.94	46.04	45.45	45.81	1054324
2014-07-10	45.72	46.30	45.67	46.04	1407395
2014-07-11	46.08	46.18	45.60	45.73	785457
2014-07-14	45.80	45.98	45.16	45.17	1265445
2014-07-15	45.21	45.55	45.16	45.40	1430487
2014-07-16	45.49	45.57	44.97	45.47	1755833
2014-07-17	45.38	45.56	45.05	45.05	730223
2014-07-18	45.24	45.57	44.93	45.54	720058
2014-07-21	45.48	45.55	45.13	45.45	1129260
2014-07-22	45.54	45.69	45.34	45.55	1450214
2014-07-23	45.58	45.58	45.22	45.36	896025
2014-07-24	45.38	45.55	45.19	45.49	652978
2014-07-25	45.43	45.59	45.21	45.34	1323141
2014-07-28	45.27	46.18	45.21	46.10	1145051
2014-07-29	46.10	46.21	45.66	45.67	1163847
2014-07-30	45.69	45.95	44.80	44.93	1473357
2014-07-31	44.67	44.85	43.78	43.90	1759450
2014-08-01	43.82	44.85	43.42	43.79	2512011
2014-08-04	43.79	43.79	42.44	43.19	3623501
2014-08-05	43.09	43.35	42.51	42.64	2168515
2014-08-06	42.51	42.55	41.92	42.04	3295529
2014-08-07	42.18	42.70	42.18	42.46	1552269
2014-08-08	42.61	43.49	42.61	43.48	1635096
2014-08-11	43.52	43.71	43.20	43.28	1229063
2014-08-12	43.20	43.42	43.04	43.27	764112
2014-08-13	43.14	43.57	43.13	43.45	926262
2014-08-14	43.50	44.05	43.50	44.03	1171607
2014-08-15	44.03	44.41	43.88	44.17	1276698
2014-08-18	44.23	44.46	44.01	44.18	948826
2014-08-19	44.32	44.76	44.26	44.74	820766
2014-08-20	44.70	45.11	44.64	45.09	1806010
2014-08-21	45.09	45.40	44.94	45.18	1208713
2014-08-22	45.27	45.36	44.85	45.16	1346185
2014-08-25	45.21	45.51	45.17	45.35	936028
2014-08-26	45.38	45.64	44.91	44.95	1133404
2014-08-27	45.06	45.34	44.99	45.34	1502129
2014-08-28	45.20	45.67	45.06	45.58	2300418
2014-08-29	45.59	45.90	45.52	45.89	855671
2014-09-02	45.74	45.94	45.28	45.44	2522087
2014-09-03	45.55	45.91	45.48	45.76	2307420
2014-09-04	45.66	45.89	45.42	45.86	1220884
2014-09-05	45.89	46.57	45.82	46.57	1407837
2014-09-08	46.53	46.55	46.13	46.34	1679707
2014-09-09	46.20	46.24	45.80	45.83	2595315
2014-09-10	45.79	45.90	45.35	45.47	1906956
2014-09-11	45.15	45.47	44.95	45.38	1755035
2014-09-12	45.22	45.22	44.47	44.57	1315762
2014-09-15	44.67	44.94	44.56	44.62	1152587
2014-09-16	44.62	45.68	44.54	45.56	2162020
2014-09-17	45.80	45.93	45.38	45.62	2088832
2014-09-18	45.64	45.80	45.22	45.26	2031268
2014-09-19	45.46	45.57	45.25	45.45	1926408
2014-09-22	45.32	45.39	44.90	44.91	1081767
2014-09-23	44.90	44.95	44.65	44.69	1127315
2014-09-24	44.81	44.82	44.49	44.52	1058896
2014-09-25	44.52	44.75	44.26	44.27	921914
2014-09-26	44.22	44.55	43.88	44.40	986986
2014-09-29	44.21	44.44	44.00	44.31	1104353
2014-09-30	44.39	44.83	44.18	44.30	1143286
2014-10-01	44.39	45.20	44.37	44.89	2801478
2014-10-02	44.84	45.30	44.79	45.05	2604124
2014-10-03	45.10	45.63	44.84	45.55	2112269
2014-10-06	45.67	45.82	45.38	45.55	1238219
2014-10-07	45.44	46.16	45.35	45.81	3786384
2014-10-08	45.78	46.74	45.75	46.67	2007103
2014-10-09	46.76	47.10	46.07	46.10	2314034
2014-10-10	46.30	46.92	46.29	46.46	1955725
2014-10-13	46.59	47.34	46.54	46.77	1372552
2014-10-14	46.83	48.15	46.61	47.56	2557259
2014-10-15	47.43	47.96	46.37	47.56	3298491
2014-10-16	47.08	47.27	46.33	46.94	2998118
2014-10-17	47.10	47.31	46.30	47.18	2106699
2014-10-20	47.22	48.15	47.15	48.07	2023165
2014-10-21	48.11	48.11	47.54	47.81	3714540
2014-10-22	47.80	48.44	47.72	48.07	1518708
2014-10-23	48.25	48.67	47.96	48.41	1702402
2014-10-24	48.51	48.71	48.34	48.59	1180532
2014-10-27	48.56	48.77	48.30	48.45	1590022
2014-10-28	48.56	48.78	48.20	48.78	1403285
2014-10-29	48.78	48.91	47.89	48.35	1245454
2014-10-30	48.47	49.98	48.34	49.35	1772437
2014-10-31	49.58	49.63	49.12	49.35	1609692
2014-11-03	49.48	49.67	49.34	49.58	1585402
2014-11-04	49.49	49.97	49.23	49.51	1225358
2014-11-05	49.70	50.86	49.62	50.83	2441899
2014-11-06	50.55	50.56	49.33	49.50	3521935
2014-11-07	49.69	50.70	49.64	50.70	2397863
2014-11-10	50.55	50.92	50.11	50.73	1719083
2014-11-11	50.64	50.92	50.35	50.54	1296555
2014-11-12	49.60	50.18	49.20	49.49	2321584
2014-11-13	49.60	49.80	49.11	49.27	1371286
2014-11-14	49.07	49.21	48.65	48.80	1888129
2014-11-17	48.81	49.52	48.71	49.44	860558
2014-11-18	49.61	49.96	49.35	49.78	1048632
2014-11-19	49.63	50.02	49.42	49.94	1267496
2014-11-20	49.88	50.13	49.69	49.96	1306276
2014-11-21	50.37	50.46	49.78	50.36	1840123
2014-11-24	50.38	50.45	49.86	50.01	1859043
2014-11-25	49.98	49.98	49.34	49.51	2290497
2014-11-26	49.58	49.85	49.53	49.64	1714279
2014-11-28	49.86	50.65	49.79	50.64	1362633
2014-12-01	50.29	51.25	49.93	50.69	2265257
2014-12-02	50.53	51.29	50.26	51.20	1887700
2014-12-03	51.14	51.27	50.86	51.22	1562901
2014-12-04	51.29	51.72	51.13	51.56	1766222
2014-12-05	51.27	51.50	51.02	51.33	1929324
2014-12-08	51.42	52.12	51.25	51.95	2191641
2014-12-09	51.97	52.34	51.80	52.24	2666828
2014-12-10	52.31	52.60	51.62	51.65	1629942
2014-12-11	51.33	52.02	51.28	51.68	1443029
2014-12-12	51.43	52.08	51.12	51.14	1190422
2014-12-15	51.30	51.43	50.37	50.73	1272849
2014-12-16	50.67	51.44	50.18	50.97	2239244
2014-12-17	51.25	52.00	51.15	51.84	2331011
2014-12-18	52.13	52.89	51.76	52.87	2063548
2014-12-19	53.00	53.36	52.56	52.70	3051382
2014-12-22	52.78	53.10	52.55	53.06	1202054
2014-12-23	53.16	53.82	52.99	53.75	2470413
2014-12-24	53.86	55.12	53.76	55.02	1555573
2014-12-26	55.16	55.83	55.11	55.67	1676885
2014-12-29	55.59	56.66	55.59	56.15	2195377
2014-12-30	55.94	55.94	54.55	54.67	1629104
2014-12-31	54.86	54.88	53.45	53.52	1971370
2015-01-02	53.53	53.80	52.93	53.74	1699854
2015-01-05	53.76	53.81	53.05	53.26	1400703
2015-01-06	53.39	54.19	53.06	53.29	2681300
2015-01-07	53.70	54.35	53.31	54.07	1463207
2015-01-08	53.96	54.46	53.84	54.16	2118751
2015-01-09	54.16	54.28	53.11	53.48	1595623
2015-01-12	53.71	53.74	52.99	53.33	1040072
2015-01-13	53.65	54.52	53.36	53.68	1460871
2015-01-14	53.23	54.17	53.20	54.15	1422943
2015-01-15	54.31	55.15	54.00	55.09	2112759
2015-01-16	55.33	55.57	54.92	55.55	1464343
2015-01-20	55.41	55.74	54.97	55.36	1262226
2015-01-21	55.17	55.84	54.73	55.76	1396846
2015-01-22	56.04	56.09	55.11	55.56	1298411
2015-01-23	55.71	56.16	55.46	55.84	1177511
2015-01-26	55.68	55.82	55.17	55.80	889671
2015-01-27	55.51	56.11	55.50	55.81	1052256
2015-01-28	55.79	56.70	55.52	55.66	1223789
2015-01-29	55.58	56.52	55.28	56.40	1059968
2015-01-30	56.29	56.83	55.50	55.58	2041328
2015-02-02	55.46	56.23	54.83	56.15	2120309
2015-02-03	55.78	56.21	55.69	56.04	1569856
2015-02-04	55.75	56.52	55.48	55.61	1739280
2015-02-05	55.90	56.40	55.48	56.28	1231717
2015-02-06	55.86	55.99	53.31	53.71	1859400
2015-02-09	53.72	54.00	52.91	53.15	1464963
2015-02-10	53.19	54.78	53.16	54.68	2298942
2015-02-11	54.43	54.43	53.17	53.31	1895626
2015-02-12	53.40	53.97	52.15	52.30	3487984
2015-02-13	51.77	52.07	50.42	51.02	2893957
2015-02-17	51.00	51.60	50.48	51.23	2602685
2015-02-18	51.18	52.56	51.12	52.54	2162750
2015-02-19	53.23	53.63	52.06	52.50	1119730
2015-02-20	52.36	52.62	51.61	52.54	1880592
2015-02-23	52.44	52.94	52.11	52.70	1164216
2015-02-24	52.57	53.52	52.37	53.34	1251185
2015-02-25	53.20	53.49	52.41	52.61	1479772
2015-02-26	52.52	52.55	51.65	51.84	1204365
2015-02-27	51.87	52.00	51.44	51.75	1176643
2015-03-02	51.50	51.86	49.94	50.25	1904298
2015-03-03	50.07	50.62	49.87	50.60	1266495
2015-03-04	50.31	50.52	49.65	49.92	1119335
2015-03-05	50.20	50.76	49.95	50.55	867795
2015-03-06	49.60	49.92	48.54	48.76	1293923
2015-03-09	49.23	49.33	48.69	48.86	965002
2015-03-10	48.85	49.83	48.69	49.11	1287610
2015-03-11	48.95	49.20	48.54	48.82	1103184
2015-03-12	48.98	50.18	48.92	49.67	1187725
2015-03-13	49.62	49.62	48.79	49.13	969979
2015-03-16	49.40	50.19	49.27	49.76	1179953
2015-03-17	49.68	50.11	49.28	49.53	1938232
2015-03-18	49.60	51.19	49.30	50.83	2351696
2015-03-19	50.71	51.50	50.37	50.73	1261463
2015-03-20	50.92	51.50	50.51	51.01	2288305
2015-03-23	51.11	51.61	51.03	51.47	1197822
2015-03-24	51.27	51.58	50.66	50.81	1961354
2015-03-25	50.92	51.38	50.12	50.12	1251940
2015-03-26	50.14	50.59	49.54	49.91	930197
2015-03-27	49.79	50.51	49.76	50.12	1063469
2015-03-30	50.22	50.85	50.07	50.64	622648
2015-03-31	50.70	51.12	50.22	50.52	1192264
2015-04-01	50.16	50.89	49.86	50.73	1060779
2015-04-02	50.69	51.09	50.59	50.64	978506
2015-04-06	50.73	51.42	50.57	51.05	1318806
2015-04-07	50.97	51.30	50.25	50.31	1135479
2015-04-08	50.16	50.51	49.96	50.38	823348
2015-04-09	50.39	50.43	49.76	49.96	708138
2015-04-10	50.12	50.83	50.05	50.50	679856
2015-04-13	50.31	50.41	49.61	49.68	1003331
2015-04-14	49.98	50.33	49.69	50.23	940811
2015-04-15	50.31	50.93	50.17	50.24	1172037
2015-04-16	50.14	50.41	49.46	50.35	1848020
2015-04-17	50.16	50.79	49.95	50.05	1946419
2015-04-20	50.16	50.94	49.87	50.50	1341300
2015-04-21	49.77	50.85	49.37	49.61	2150354
2015-04-22	50.03	50.03	49.33	49.46	1615022
2015-04-23	49.56	49.85	49.37	49.62	1611343
2015-04-24	49.56	50.46	49.38	50.29	1634685
2015-04-27	50.38	50.57	49.70	49.82	1224889
2015-04-28	49.60	50.44	49.43	50.39	1119881
2015-04-29	49.95	50.32	49.57	50.01	996286
2015-04-30	49.41	49.90	48.40	48.76	2363800
2015-05-01	48.76	49.04	48.32	48.89	1328709
2015-05-04	49.26	49.91	48.97	49.36	1102163
2015-05-05	49.41	49.50	48.09	48.22	1256950
2015-05-06	48.22	48.58	47.32	47.78	1612334
2015-05-07	47.98	48.34	47.85	47.92	1823641
2015-05-08	48.26	48.70	48.03	48.46	2324965
2015-05-11	48.54	49.08	48.41	48.51	1448217
2015-05-12	48.19	48.80	47.94	48.71	1871459
2015-05-13	48.96	49.06	47.82	47.94	1684895
2015-05-14	48.25	48.74	47.98	48.54	1831260
2015-05-15	48.66	49.19	48.50	49.17	2902320
2015-05-18	49.03	49.56	48.90	49.44	1186839
2015-05-19	49.21	49.63	49.02	49.32	1116085
2015-05-20	49.23	49.86	49.12	49.47	1569965
2015-05-21	49.40	49.60	49.10	49.43	977323
2015-05-22	49.30	49.42	48.87	49.29	827946
2015-05-26	49.20	49.30	48.75	49.00	1384006
2015-05-27	48.67	48.90	48.54	48.77	756566
2015-05-28	48.68	49.34	48.55	49.25	1242510
2015-05-29	49.26	49.52	49.01	49.25	1629127
2015-06-01	49.26	49.52	49.03	49.19	1122755
2015-06-02	48.89	48.99	48.11	48.49	1531430
2015-06-03	48.44	48.55	47.38	47.68	1667456
2015-06-04	47.40	47.87	47.32	47.44	734948
2015-06-05	46.84	47.00	46.35	46.69	1560057
2015-06-08	46.62	46.69	46.31	46.33	1054533
2015-06-09	46.28	46.60	46.05	46.33	873771
2015-06-10	46.49	46.79	46.15	46.18	1282372
2015-06-11	46.53	46.86	46.37	46.66	989055
2015-06-12	46.46	46.54	46.10	46.10	592968
2015-06-15	46.01	46.21	45.79	46.02	830179
2015-06-16	45.95	46.71	45.73	46.68	1431895
2015-06-17	46.57	47.00	46.31	46.95	1111729
2015-06-18	46.93	47.71	46.84	47.29	1518946
2015-06-19	47.27	47.51	46.74	46.74	1819897
2015-06-22	46.55	46.95	46.48	46.56	1230555
2015-06-23	46.44	46.55	45.78	45.85	1153558
2015-06-24	45.89	46.13	45.56	45.57	835568
2015-06-25	45.69	45.86	45.44	45.51	1654887
2015-06-26	45.44	46.15	45.20	45.99	2279549
2015-06-29	46.15	46.51	45.47	45.50	1444931
2015-06-30	45.68	45.78	45.31	45.41	1995324
2015-07-01	45.53	45.73	45.34	45.57	1799120
2015-07-02	45.97	46.56	45.79	46.51	1839746
2015-07-06	44.88	46.55	44.64	46.31	7597457
2015-07-07	46.55	47.75	46.53	47.38	3802841
2015-07-08	47.28	47.77	46.89	47.13	3002680
2015-07-09	47.25	47.35	46.24	46.73	2986068
2015-07-10	46.74	47.37	46.54	46.89	1830731
2015-07-13	47.15	47.39	46.81	47.04	1331709
2015-07-14	47.04	47.35	46.89	47.30	1322030
2015-07-15	47.30	47.86	47.07	47.72	1946767
2015-07-16	47.68	48.40	47.58	48.30	1080411
2015-07-17	48.30	48.49	47.85	47.92	1246786
2015-07-20	47.85	47.89	47.21	47.58	1259910
2015-07-21	47.58	47.68	46.93	47.52	1683311
2015-07-22	47.64	48.44	47.36	47.83	3469064
2015-07-23	47.82	47.82	46.96	47.35	2689144
2015-07-24	47.29	47.56	47.04	47.21	2539368
2015-07-27	47.27	48.11	47.27	47.87	1207391
2015-07-28	47.87	48.18	47.64	48.12	1310491
2015-07-29	48.10	48.34	47.81	48.29	1170593
2015-07-30	48.13	48.87	48.03	48.77	1360823
2015-07-31	49.57	49.99	49.07	49.72	1996076
2015-08-03	49.77	50.22	49.58	49.85	1810002
2015-08-04	49.83	49.83	49.02	49.10	1005268
2015-08-05	49.29	49.55	49.08	49.24	836644
2015-08-06	49.28	49.62	48.98	49.53	1556727
2015-08-07	49.26	49.97	49.03	49.80	2143260
2015-08-10	49.97	50.18	49.80	50.02	1834800
2015-08-11	50.07	50.68	49.86	50.41	1189070
2015-08-12	50.42	51.15	50.10	50.91	1298104
2015-08-13	50.61	51.03	50.20	50.79	1413799
2015-08-14	50.84	51.22	50.54	51.18	885608
2015-08-17	51.23	51.74	51.12	51.61	1256979
2015-08-18	51.39	51.64	51.17	51.47	1803761
2015-08-19	51.32	51.79	51.02	51.68	1534397
2015-08-20	51.44	52.15	51.30	51.62	1367264
2015-08-21	51.50	51.75	51.01	51.04	1713732
2015-08-24	49.33	50.61	48.68	48.92	3000909
2015-08-25	49.24	49.72	47.21	47.25	2158177
2015-08-26	47.60	48.19	47.06	48.08	1617407
2015-08-27	48.37	48.62	47.87	48.59	1263425
2015-08-28	48.50	48.77	47.54	48.29	1550297
2015-08-31	48.12	48.29	46.89	47.24	2731655
2015-09-01	46.72	46.75	45.83	46.07	2329819
2015-09-02	46.54	46.62	45.88	46.15	2330838
2015-09-03	46.36	46.61	46.17	46.46	2074118
2015-09-04	46.03	46.18	45.63	45.74	1494691
2015-09-08	46.14	46.57	46.07	46.48	1709950
2015-09-09	46.51	46.62	45.78	45.87	1724661
2015-09-10	45.30	45.91	45.30	45.50	1707487
2015-09-11	45.35	46.09	45.14	46.09	2064403
2015-09-14	46.08	46.47	45.97	46.25	1129258
2015-09-15	46.35	46.82	46.07	46.70	1764629
2015-09-16	46.65	46.93	46.46	46.71	1929515
2015-09-17	46.81	48.33	46.57	47.66	2985722
2015-09-18	47.43	48.08	47.09	47.22	3593788
2015-09-21	47.37	47.66	47.15	47.51	1442009
2015-09-22	47.33	47.68	47.09	47.47	1634054
2015-09-23	47.48	47.88	47.28	47.72	1617498
2015-09-24	47.59	48.24	47.46	48.17	2281657
2015-09-25	48.33	49.37	47.94	48.89	1732972
2015-09-28	48.83	49.20	48.67	49.09	2001451
2015-09-29	49.21	49.77	49.11	49.30	2501767
2015-09-30	49.26	50.66	49.11	50.62	2556332
2015-10-01	50.71	50.71	49.26	49.92	1935787
2015-10-02	50.20	50.63	49.84	50.51	1228864
2015-10-05	50.68	51.19	50.30	51.10	1473160
2015-10-06	50.99	51.11	50.36	50.64	1545293
2015-10-07	50.76	50.84	50.29	50.42	1490100
2015-10-08	50.32	51.11	50.17	51.07	1034606
2015-10-09	51.00	51.02	50.48	50.63	1007933
2015-10-12	50.73	51.43	50.71	51.18	949368
2015-10-13	50.99	51.45	50.84	50.95	1327682
2015-10-14	51.13	51.60	51.03	51.25	1347408
2015-10-15	51.34	51.93	51.04	51.83	1258901
2015-10-16	51.98	52.53	51.94	52.24	1292187
2015-10-19	52.06	52.22	51.55	51.98	1342350
2015-10-20	51.82	52.27	51.56	52.20	1343413
2015-10-21	52.27	52.71	51.93	52.06	1168399
2015-10-22	52.16	52.85	52.03	52.70	1079953
2015-10-23	52.61	52.68	51.64	51.72	1018248
2015-10-26	51.78	52.09	51.36	52.05	903049
2015-10-27	52.04	52.25	51.64	51.93	784749
2015-10-28	51.93	52.16	50.43	50.97	1283677
2015-10-29	50.61	50.86	49.83	50.76	1265549
2015-10-30	50.77	51.17	50.60	50.94	1392911
2015-11-02	50.97	51.26	50.49	50.96	1281941
2015-11-03	50.10	51.54	50.10	51.45	1557990
2015-11-04	51.34	51.98	51.21	51.59	1113746
2015-11-05	51.51	51.82	51.36	51.50	1086537
2015-11-06	50.75	51.06	48.84	49.02	1801720
2015-11-09	48.82	49.43	48.66	49.35	1304710
2015-11-10	49.48	50.45	49.18	50.37	1435563
2015-11-11	50.51	51.14	50.39	51.07	1184527
2015-11-12	50.66	51.38	50.16	50.23	1552708
2015-11-13	50.34	50.73	49.69	49.80	949301
2015-11-16	49.85	51.02	49.84	50.97	1383899
2015-11-17	50.83	51.22	49.48	49.65	1805961
2015-11-18	49.79	50.68	49.40	50.60	1603888
2015-11-19	50.77	51.29	50.49	51.04	1611463
2015-11-20	51.43	51.90	51.19	51.44	2654487
2015-11-23	51.50	51.69	50.98	51.13	1167469
2015-11-24	50.84	50.91	50.38	50.65	1671648
2015-11-25	50.63	50.63	50.21	50.36	1022205
2015-11-27	50.55	50.91	50.30	50.53	951019
2015-11-30	50.70	51.54	50.41	50.95	3832047
2015-12-01	50.78	51.19	50.19	50.77	2199728
2015-12-02	50.62	50.79	49.66	49.73	981592
2015-12-03	49.53	49.72	49.15	49.32	2017146
2015-12-04	49.65	50.67	49.51	50.63	1300702
2015-12-07	50.42	51.20	50.30	51.18	1915191
2015-12-08	51.10	51.30	50.73	51.11	1211280
2015-12-09	50.90	51.68	50.66	50.84	1450039
2015-12-10	50.32	50.35	48.74	48.86	2467977
2015-12-11	48.59	49.33	48.18	48.91	1351467
2015-12-14	48.95	49.21	48.60	49.19	1118057
2015-12-15	49.47	50.03	49.28	49.72	1883878
2015-12-16	49.90	51.31	49.72	51.15	1773719
2015-12-17	51.11	51.92	51.11	51.72	1806537
2015-12-18	51.49	51.55	50.40	50.45	2540690
2015-12-21	50.59	50.73	49.84	50.07	1551003
2015-12-22	50.30	50.83	49.73	50.69	1022853
2015-12-23	50.91	51.81	50.61	51.64	1168963
2015-12-24	51.61	51.92	51.46	51.74	672575
2015-12-28	51.71	51.86	51.39	51.84	718569
2015-12-29	52.08	52.24	51.85	51.90	1020719
2015-12-30	51.97	52.24	51.84	51.85	708292
2015-12-31	51.89	51.90	50.55	51.07	2081208
2016-01-04	50.65	50.89	50.23	50.88	1590282
2016-01-05	50.85	51.43	50.01	51.35	1087095
2016-01-06	51.04	51.65	50.73	51.46	1265465
2016-01-07	50.80	51.29	50.76	51.14	2141731
2016-01-08	51.17	51.49	50.72	50.82	1290203
2016-01-11	50.91	51.32	50.58	51.03	1097479
2016-01-12	51.27	51.44	50.40	51.12	1555426
2016-01-13	51.27	51.73	51.06	51.30	2202149
2016-01-14	51.28	52.22	50.57	51.86	4149321
2016-01-15	51.30	51.72	50.82	51.39	3195746
2016-01-19	51.45	52.75	51.38	52.59	2777752
2016-01-20	52.37	52.65	50.52	51.15	3408659
2016-01-21	51.27	51.47	50.21	50.58	2350423
2016-01-22	50.63	51.63	50.16	51.58	1836483
2016-01-25	51.62	51.97	51.22	51.64	1950669
2016-01-26	51.77	52.68	51.74	52.15	1538613
2016-01-27	52.23	52.68	51.84	52.32	1753358
2016-01-28	52.19	53.52	51.76	53.09	1850526
2016-01-29	53.63	54.15	53.37	53.80	3007780
2016-02-01	53.60	54.92	53.49	54.57	2791916
2016-02-02	54.27	55.23	54.03	55.08	1859510
2016-02-03	55.47	55.97	55.34	55.72	1940067
2016-02-04	55.63	55.91	54.84	54.93	3347599
2016-02-05	54.41	54.86	53.39	54.66	3111399
2016-02-08	54.14	54.78	53.43	54.09	3262357
2016-02-09	54.00	54.90	53.84	54.69	3068280
2016-02-10	54.48	55.28	53.81	54.94	2036910
2016-02-11	54.79	55.13	53.79	53.90	2151251
2016-02-12	53.88	54.07	52.93	53.51	2236488
2016-02-16	53.85	53.98	53.12	53.86	1781789
2016-02-17	53.81	53.90	53.29	53.54	1367987
2016-02-18	53.65	54.74	53.53	54.46	1803898
2016-02-19	54.42	54.74	53.83	54.67	2494799
2016-02-22	54.83	55.51	54.66	55.34	1283916
2016-02-23	55.02	56.00	55.02	55.84	1595569
2016-02-24	55.54	56.49	55.54	56.23	1720450
2016-02-25	56.45	56.92	56.25	56.66	1060521
2016-02-26	56.42	56.47	54.75	54.33	1570662
2016-02-29	54.28	54.84	53.93	54.30	1808551
2016-03-01	54.50	54.87	53.80	54.23	2107230
2016-03-02	53.96	54.38	52.62	54.34	1800890
2016-03-03	54.44	54.66	53.59	54.63	1185202
2016-03-04	54.33	55.69	54.13	55.54	1839871
2016-03-07	55.32	56.27	55.32	56.11	2661573
2016-03-08	56.35	57.03	55.89	56.69	1955757
2016-03-09	56.59	57.16	56.40	56.87	1648702
2016-03-10	56.92	57.25	56.07	56.50	2157866
2016-03-11	56.72	57.00	56.36	56.55	1655376
2016-03-14	56.59	56.83	56.15	56.74	1581302
2016-03-15	56.73	57.35	56.46	56.75	1990894
2016-03-16	56.50	57.58	56.05	57.39	1406500
2016-03-17	57.54	58.09	57.32	57.84	2626726
2016-03-18	57.82	58.07	57.18	57.19	3055270
2016-03-21	57.10	57.82	56.74	57.35	1657621
2016-03-22	57.35	57.67	57.07	57.48	2030763
2016-03-23	57.49	58.08	57.13	57.93	1344233
2016-03-24	57.74	58.29	57.65	57.83	1284269
2016-03-28	58.10	58.42	57.63	57.77	681807
2016-03-29	58.00	58.60	57.70	58.53	1309630
2016-03-30	58.65	58.81	58.26	58.39	1204244
2016-03-31	58.06	58.51	58.03	58.34	2432415
2016-04-01	57.90	58.94	57.90	58.80	1516008
2016-04-04	58.87	59.09	58.28	58.59	1290175
2016-04-05	58.51	58.66	57.03	57.08	2299898
2016-04-06	57.00	57.17	56.54	56.89	2046989
2016-04-07	56.76	57.33	56.54	56.80	1801481
2016-04-08	57.06	57.60	56.95	57.05	1788229
2016-04-11	57.06	57.43	56.61	56.63	1699906
2016-04-12	56.67	56.80	56.43	56.67	1764273
2016-04-13	56.86	56.86	55.95	56.07	1752247
2016-04-14	55.98	56.22	55.84	56.10	1695003
2016-04-15	56.06	56.96	55.95	56.72	1892666
2016-04-18	56.63	57.13	56.50	57.12	1609291
2016-04-19	57.23	57.33	56.70	57.04	1477581
2016-04-20	57.14	57.33	55.56	55.64	1668175
2016-04-21	55.41	55.61	54.51	55.02	2803160
2016-04-22	55.19	55.52	55.17	55.40	1693634
2016-04-25	55.18	55.58	55.06	55.50	1223625
2016-04-26	55.57	55.81	55.15	55.36	1336956
2016-04-27	55.46	56.27	55.14	56.05	1662939
2016-04-28	55.42	56.33	55.30	56.06	1486271
2016-04-29	55.87	56.56	55.39	56.44	1393961
2016-05-02	56.60	57.32	56.49	57.07	1329853
2016-05-03	57.08	57.25	56.63	56.97	1128763
2016-05-04	57.00	58.06	56.83	57.51	1617657
2016-05-05	55.64	58.26	55.64	57.40	2212142
2016-05-06	57.41	57.42	56.48	57.16	2007614
2016-05-09	57.21	57.68	56.92	57.58	1340211
2016-05-10	57.80	57.86	57.32	57.54	1286968
2016-05-11	57.64	57.84	56.99	57.36	2016415
2016-05-12	57.30	58.07	57.17	57.63	2605776
2016-05-13	57.66	57.74	57.08	57.39	1351434
2016-05-16	57.28	57.45	56.95	57.38	1361610
2016-05-17	57.21	57.27	55.62	55.82	2676922
2016-05-18	55.48	56.04	54.57	54.79	2533724
2016-05-19	54.51	55.32	54.28	55.29	1894174
2016-05-20	55.48	55.49	54.45	54.91	2698110
2016-05-23	54.91	55.00	54.13	54.16	1795820
2016-05-24	54.20	54.73	53.95	54.67	1649557
2016-05-25	54.51	54.78	54.19	53.86	1505653
2016-05-26	53.90	54.83	53.90	54.80	2818940
2016-05-27	54.85	55.08	54.67	55.01	1296547
2016-05-31	54.87	55.31	54.67	55.24	2213181
2016-06-01	55.17	55.53	55.07	55.52	2421600
2016-06-02	55.50	55.55	54.86	55.35	1827756
2016-06-03	55.93	56.60	55.93	56.16	1306761
2016-06-06	56.16	56.34	55.58	55.82	1497490
2016-06-07	55.88	56.21	55.60	55.70	1132619
2016-06-08	55.73	56.34	55.56	56.33	1469734
2016-06-09	56.35	56.97	56.27	56.88	1240882
2016-06-10	56.84	57.19	56.51	56.68	993795
2016-06-13	56.86	57.18	56.66	56.92	1423941
2016-06-14	56.92	57.29	56.49	57.29	1010954
2016-06-15	57.30	57.36	56.39	56.52	1448467
2016-06-16	56.51	57.02	56.37	56.78	1203100
2016-06-17	56.77	56.89	56.35	56.89	1858689
2016-06-20	56.85	57.04	56.32	56.82	1425216
2016-06-21	56.81	57.35	56.53	57.03	1205792
2016-06-22	57.30	57.30	56.69	56.69	1175230
2016-06-23	56.72	56.81	56.14	56.42	1770659
2016-06-24	56.13	57.69	55.88	57.22	2366529
2016-06-27	57.12	58.82	57.12	58.59	2988175
2016-06-28	58.57	58.59	57.54	58.33	1643802
2016-06-29	58.51	58.78	58.25	58.58	1331999
2016-06-30	58.66	59.95	58.55	59.90	2567102
2016-07-01	60.08	60.08	59.12	59.71	1631609
2016-07-05	59.81	60.43	59.80	60.25	1413404
2016-07-06	60.30	60.44	59.68	60.24	1425858
2016-07-07	60.18	60.23	59.08	59.35	1856421
2016-07-08	59.01	59.60	58.48	59.57	2079344
2016-07-11	59.33	59.43	58.73	59.33	1744772
2016-07-12	58.98	59.05	57.85	57.88	2097636
2016-07-13	58.09	58.40	57.98	58.31	2151399
2016-07-14	57.92	58.07	57.53	57.75	2113583
2016-07-15	57.81	58.13	57.69	57.87	1560886
2016-07-18	57.93	58.36	57.79	58.13	1236416
2016-07-19	58.17	58.32	57.74	58.09	1287890
2016-07-20	58.16	58.17	57.77	57.90	811875
2016-07-21	57.84	58.12	57.51	58.01	1731282
2016-07-22	58.05	59.03	58.05	58.88	1215977
2016-07-25	58.78	58.99	58.43	58.87	677813
2016-07-26	58.87	58.92	58.17	58.31	1048670
2016-07-27	58.12	58.33	57.24	57.71	1259933
2016-07-28	57.58	58.26	57.58	57.97	1337804
2016-07-29	58.15	58.69	58.02	58.49	1349648
2016-08-01	58.62	59.28	58.58	59.03	1946199
2016-08-02	58.79	59.01	58.11	58.49	1364126
2016-08-03	58.52	58.79	57.33	57.58	1554297
2016-08-04	57.60	57.99	57.45	57.62	1357157
2016-08-05	57.24	57.66	56.46	56.74	2158187
2016-08-08	56.89	57.18	56.43	56.77	1479810
2016-08-09	56.78	57.26	56.64	56.84	799673
2016-08-10	56.98	57.11	56.82	56.94	722436
2016-08-11	56.98	57.17	56.77	57.15	986407
2016-08-12	57.32	57.62	57.13	57.25	650388
2016-08-15	57.37	57.37	56.34	56.37	1176219
2016-08-16	56.22	56.39	55.47	55.47	1421675
2016-08-17	55.41	55.91	54.18	55.77	4311306
2016-08-18	55.60	56.59	55.60	56.53	2493352
2016-08-19	56.33	56.47	55.27	55.54	1538827
2016-08-22	55.65	55.96	55.55	55.63	1015029
2016-08-23	55.67	56.18	55.25	55.28	959658
2016-08-24	55.20	55.35	54.78	55.34	1140696
2016-08-25	55.31	55.63	55.21	55.27	1138281
2016-08-26	55.42	55.77	54.06	54.12	1401656
2016-08-29	54.29	54.68	54.25	54.37	995092
2016-08-30	54.34	54.64	53.69	53.74	1202774
2016-08-31	53.71	53.98	53.58	53.97	1503055
2016-09-01	53.96	54.00	53.49	53.59	1134068
2016-09-02	53.59	54.45	53.55	54.37	1624840
2016-09-06	54.61	55.14	54.40	54.96	1352243
2016-09-07	54.90	54.97	54.56	54.87	903239
2016-09-08	54.73	55.12	54.63	55.01	1009668
2016-09-09	54.52	54.60	53.24	53.25	2740020
2016-09-12	53.34	54.41	53.08	54.31	2766196
2016-09-13	54.24	54.27	53.38	53.61	2782237
2016-09-14	53.84	54.24	53.41	53.26	1651379
2016-09-15	53.24	53.86	53.04	53.77	1273242
2016-09-16	53.62	54.26	53.33	54.18	2736488
2016-09-19	54.39	54.63	54.18	54.59	1426072
2016-09-20	54.86	55.02	54.41	54.43	1633060
2016-09-21	54.38	55.49	54.32	55.45	1979638
2016-09-22	55.78	56.06	55.45	55.82	1871919
2016-09-23	55.65	56.41	55.52	56.23	1731632
2016-09-26	56.24	56.59	56.05	56.34	1769395
2016-09-27	56.66	56.84	55.30	55.41	1374881
2016-09-28	55.51	55.58	54.81	55.24	1120563
2016-09-29	54.95	55.15	54.28	54.69	1197706
2016-09-30	54.91	55.22	53.81	54.18	2550587
2016-10-03	54.00	54.03	53.11	53.54	1676974
2016-10-04	53.28	53.40	52.32	52.61	2520209
2016-10-05	53.22	53.24	52.18	52.56	2671490
2016-10-06	52.53	52.82	51.99	52.72	1808706
2016-10-07	53.01	53.57	52.29	52.44	1509784
2016-10-10	52.46	52.81	52.34	52.76	1111637
2016-10-11	52.66	52.66	51.88	51.98	1781306
2016-10-12	52.05	52.66	52.03	52.58	2211941
2016-10-13	52.71	53.54	52.54	53.30	1850793
2016-10-14	53.07	53.81	52.95	53.18	1412901
2016-10-17	53.24	53.77	53.24	53.75	1455058
2016-10-18	54.05	54.30	53.36	54.13	1308834
2016-10-19	54.13	54.19	53.59	53.97	1629979
2016-10-20	54.16	54.59	53.91	54.12	1070002
2016-10-21	53.74	54.26	53.74	54.00	1826595
2016-10-24	54.19	54.41	53.74	54.13	1008688
2016-10-25	53.95	54.52	53.87	54.30	1260653
2016-10-26	54.20	54.43	53.78	54.31	1584856
2016-10-27	54.00	54.18	53.55	53.91	1535386
2016-10-28	54.04	54.41	53.84	54.20	867832
2016-10-31	54.36	55.47	54.29	55.06	1490144
2016-11-01	55.16	55.16	53.94	54.08	1378416
2016-11-02	53.89	54.46	52.76	53.44	2505025
2016-11-03	53.26	53.63	53.00	53.38	1749289
2016-11-04	53.64	54.37	53.17	53.18	1658265
2016-11-07	53.48	54.30	52.99	54.29	1282310
2016-11-08	54.47	55.33	54.44	55.03	1901501
2016-11-09	54.12	54.12	53.14	53.23	2228085
2016-11-10	52.85	53.36	50.99	52.34	3051583
2016-11-11	52.16	52.90	51.83	51.95	1548674
2016-11-14	51.46	51.84	51.28	51.69	1553600
2016-11-15	51.88	52.67	51.88	52.43	1437762
2016-11-16	52.50	52.70	51.67	51.97	1579171
2016-11-17	51.95	52.47	51.95	52.20	872342
2016-11-18	52.11	52.38	51.54	51.82	1099804
2016-11-21	51.94	52.37	51.94	52.20	1440109
2016-11-22	52.30	52.70	52.08	52.45	2331778
2016-11-23	51.87	52.45	51.65	51.74	1340990
2016-11-25	51.97	52.70	51.96	52.59	829574
2016-11-28	52.87	53.94	52.77	53.84	2377830
2016-11-29	53.71	54.32	53.63	53.75	1927849
2016-11-30	53.13	53.21	51.60	51.62	2733872
2016-12-01	51.27	51.44	50.56	51.10	1783026
2016-12-02	51.43	51.90	51.20	51.68	2039612
2016-12-05	51.44	51.97	51.04	51.93	1639724
2016-12-06	52.10	52.17	51.53	52.01	1436714
2016-12-07	52.17	52.98	52.07	52.97	1643522
2016-12-08	52.55	53.36	52.21	53.30	1623314
2016-12-09	53.28	53.82	53.21	53.76	1538782
2016-12-12	53.54	54.37	53.54	54.29	1692909
2016-12-13	54.28	54.72	54.04	54.11	1392775
2016-12-14	54.32	54.78	52.96	53.07	1424652
2016-12-15	52.94	53.69	52.59	53.68	1470873
2016-12-16	53.73	54.67	53.72	54.57	2373526
2016-12-19	54.94	55.09	54.49	55.07	1545524
2016-12-20	55.61	55.61	55.06	55.26	1282540
2016-12-21	55.18	55.55	54.91	54.95	938884
2016-12-22	54.89	55.52	54.71	55.44	1296164
2016-12-23	55.56	55.70	55.26	55.46	760070
2016-12-27	55.48	55.52	55.15	55.38	817779
2016-12-28	55.40	55.44	54.63	54.72	802479
2016-12-29	54.85	55.62	54.73	55.57	1187299
2016-12-30	55.60	55.74	55.07	55.23	1447375
2017-01-03	55.25	55.43	54.77	55.08	1123173
2017-01-04	55.17	55.62	54.95	55.27	1264613
2017-01-05	55.49	55.49	54.80	55.28	1590713
2017-01-06	54.84	55.48	54.77	55.26	1224268
2017-01-09	55.31	55.51	54.55	54.57	1303493
2017-01-10	54.49	54.52	54.08	54.28	1609446
2017-01-11	54.40	55.11	54.36	55.06	1369592
2017-01-12	54.91	55.41	54.84	55.31	1353903
2017-01-13	55.17	55.42	54.76	55.15	1053547
2017-01-17	55.46	55.78	55.29	55.72	1303612
2017-01-18	55.69	55.90	55.42	55.52	1288955
2017-01-19	55.25	55.67	54.98	55.07	1232678
2017-01-20	55.15	55.45	54.72	55.00	1373740
2017-01-23	55.17	55.37	54.71	54.74	1913861
2017-01-24	54.70	54.92	54.41	54.55	1220219
2017-01-25	54.37	54.77	54.12	54.30	1134898
2017-01-26	54.30	54.69	54.12	54.53	1541900
2017-01-27	54.71	54.74	54.10	54.25	1319127
2017-01-30	54.40	54.62	54.12	54.43	1240505
2017-01-31	54.42	55.39	54.42	55.32	1572023
2017-02-01	54.91	55.24	54.50	54.70	1298557
2017-02-02	54.77	55.41	54.55	55.35	1099930
2017-02-03	55.61	56.14	55.33	55.72	1933822
2017-02-06	55.91	56.00	55.53	55.68	900023
2017-02-07	55.66	55.90	55.53	55.78	784408
2017-02-08	55.66	56.71	55.66	56.49	1341627
2017-02-09	56.35	56.62	56.00	56.05	1087677
2017-02-10	55.89	56.45	55.89	56.42	700572
2017-02-13	56.34	56.56	56.03	56.49	1003939
2017-02-14	56.34	56.44	55.66	55.95	1048944
2017-02-15	55.60	55.78	55.20	55.76	995591
2017-02-16	55.74	56.30	55.65	56.29	1009410
2017-02-17	56.30	56.46	55.87	56.15	1529703
2017-02-21	56.02	56.92	55.85	56.84	1333298
2017-02-22	56.26	57.67	56.09	57.60	1856964
2017-02-23	57.86	58.76	57.80	58.12	1902063
2017-02-24	58.20	59.11	58.17	59.03	2113240
2017-02-27	58.98	59.10	58.67	58.25	1334060
2017-02-28	58.35	58.75	58.17	58.66	1927619
2017-03-01	57.98	58.60	57.60	58.19	1787799
2017-03-02	58.00	58.96	57.90	58.59	1258864
2017-03-03	58.48	58.60	57.90	58.28	1674099
2017-03-06	58.26	58.48	57.96	58.35	1539574
2017-03-07	58.19	58.77	58.19	58.56	1652819
2017-03-08	57.93	58.20	57.42	57.52	1324516
2017-03-09	57.68	58.00	57.28	57.38	1025181
2017-03-10	57.76	58.12	57.43	57.71	1221174
2017-03-13	57.68	58.17	57.63	58.04	2299298
2017-03-14	58.00	58.34	57.72	58.33	1630834
2017-03-15	58.39	59.45	58.34	59.13	2074102
2017-03-16	58.85	58.95	58.40	58.54	1047648
2017-03-17	58.78	59.41	58.69	58.93	3335934
2017-03-20	58.98	59.30	58.35	58.48	1318390
2017-03-21	58.41	59.72	58.34	59.44	1782332
2017-03-22	59.76	60.21	59.52	59.71	1514245
2017-03-23	59.60	60.28	59.53	59.67	1245475
2017-03-24	59.58	60.16	59.51	60.01	1310636
2017-03-27	60.26	60.36	59.29	59.55	1370456
2017-03-28	59.51	59.73	59.24	59.49	1749675
2017-03-29	59.43	59.43	58.88	59.07	1453839
2017-03-30	58.83	58.94	58.37	58.62	1186110
2017-03-31	58.56	59.09	58.56	58.78	1670736
2017-04-03	58.76	58.92	58.27	58.89	1205263
2017-04-04	58.83	59.04	58.56	58.86	2147752
2017-04-05	58.74	59.48	58.63	59.41	1729246
2017-04-06	59.22	59.57	58.87	59.54	1714032
2017-04-07	59.67	59.84	59.34	59.40	1645239
2017-04-10	59.31	59.39	58.92	59.28	1036410
2017-04-11	59.16	59.36	58.85	59.21	1214913
2017-04-12	59.08	59.91	58.99	59.88	1280363
2017-04-13	59.71	59.92	59.30	59.62	1057962
2017-04-17	59.78	60.34	59.73	60.29	1513553
2017-04-18	60.20	60.50	59.89	60.14	1385727
2017-04-19	60.12	60.14	59.33	59.64	1414727
2017-04-20	59.58	59.58	59.03	59.44	1125177
2017-04-21	59.45	59.97	59.45	59.80	1286756
2017-04-24	60.00	60.19	59.51	60.03	1026113
2017-04-25	59.81	60.16	59.65	60.00	1340343
2017-04-26	59.95	60.16	59.71	59.74	1105400
2017-04-27	59.75	60.30	59.70	59.77	1489466
2017-04-28	59.72	59.74	59.18	59.40	2029118
2017-05-01	59.58	59.58	58.94	59.14	861250
2017-05-02	59.28	59.55	58.82	59.22	1161440
2017-05-03	59.14	59.48	59.03	59.11	952020
2017-05-04	58.11	59.52	58.11	59.49	1308714
2017-05-05	59.71	59.89	59.49	59.55	926481
2017-05-08	59.68	59.81	59.37	59.76	1133282
2017-05-09	59.60	59.82	59.28	59.35	899743
2017-05-10	59.38	59.50	58.97	59.23	1168217
2017-05-11	59.04	59.48	58.87	59.48	1279083
2017-05-12	59.44	59.97	59.44	59.88	805976
2017-05-15	59.89	60.20	59.67	60.15	833403
2017-05-16	60.15	60.27	59.60	59.63	1076374
2017-05-17	59.73	60.45	59.66	60.19	1180229
2017-05-18	60.41	60.78	59.85	60.24	1495009
2017-05-19	60.17	60.21	59.73	60.11	1683435
2017-05-22	60.10	60.84	59.95	60.74	1060024
2017-05-23	60.75	61.32	60.73	61.14	2430493
2017-05-24	61.28	61.46	61.14	61.41	1023325
2017-05-25	61.40	61.94	61.19	61.37	909759
2017-05-26	61.34	61.58	61.24	61.40	825893
2017-05-30	61.40	61.66	61.30	61.48	908389
2017-05-31	61.54	62.19	61.51	62.07	1565156
2017-06-01	62.10	62.35	61.81	62.35	1278582
2017-06-02	62.66	62.68	61.89	62.37	2205901
2017-06-05	62.47	62.47	62.09	62.29	1486604
2017-06-06	62.26	62.39	62.08	62.16	1771130
2017-06-07	62.11	62.98	62.11	62.58	1744712
2017-06-08	62.55	62.55	61.49	62.11	1507061
2017-06-09	61.93	62.37	61.63	62.30	1226852
2017-06-12	62.34	62.68	61.67	62.25	1207869
2017-06-13	62.15	62.26	61.86	62.16	1011809
2017-06-14	62.67	62.96	62.16	62.45	1060285
2017-06-15	62.43	62.70	62.18	62.62	1008784
2017-06-16	62.71	63.28	62.63	63.24	2929866
2017-06-19	63.22	63.34	62.56	62.79	966263
2017-06-20	62.82	63.01	62.63	62.85	905254
2017-06-21	62.95	63.07	62.40	62.72	1168187
2017-06-22	62.51	62.70	62.17	62.20	843323
2017-06-23	62.12	62.57	62.11	62.25	1485240
2017-06-26	62.41	62.84	62.12	62.66	1050308
2017-06-27	62.36	62.51	61.69	61.99	1780051
2017-06-28	62.26	62.30	61.19	61.23	985541
2017-06-29	61.04	61.67	60.52	60.70	1076659
2017-06-30	60.70	61.16	60.59	60.71	1799256
2017-07-03	60.74	60.81	60.36	60.41	798733
2017-07-05	60.53	60.53	59.90	60.07	1414918
2017-07-06	59.91	60.09	59.66	59.99	1334866
2017-07-07	60.07	60.34	59.91	60.07	1164094
2017-07-10	60.15	60.40	59.90	59.91	1320979
2017-07-11	59.98	60.10	59.55	59.82	1245091
2017-07-12	60.31	60.56	59.95	60.02	1616767
2017-07-13	60.01	60.21	59.76	59.90	1325347
2017-07-14	60.37	60.47	60.07	60.22	932541
2017-07-17	60.21	60.43	59.96	60.32	902516
2017-07-18	60.43	60.63	60.32	60.44	979401
2017-07-19	60.56	60.73	60.37	60.67	862788
2017-07-20	60.70	61.22	60.59	61.21	1004425
2017-07-21	61.12	61.56	60.97	61.54	1223705
2017-07-24	61.55	61.56	60.61	60.74	1071355
2017-07-25	60.78	60.82	60.38	60.48	886389
2017-07-26	60.40	60.96	60.30	60.94	944843
2017-07-27	60.81	61.09	60.40	60.71	2204710
2017-07-28	60.64	60.97	60.22	60.53	1116938
2017-07-31	60.40	60.95	60.26	60.79	1196692
2017-08-01	60.93	61.06	60.54	60.89	1807252
2017-08-02	60.64	61.06	60.37	61.06	1153782
2017-08-03	60.95	61.88	60.95	61.88	1954996
2017-08-04	61.74	61.83	61.13	61.58	1175032
2017-08-07	61.59	62.08	61.40	62.05	1525837
2017-08-08	61.95	62.35	61.77	62.31	1030576
2017-08-09	62.54	62.54	61.63	61.73	1427627
2017-08-10	61.75	62.33	61.49	62.22	2116599
2017-08-11	62.00	62.29	61.59	61.86	1416436
2017-08-14	61.89	62.25	61.85	62.17	892440
2017-08-15	61.94	62.60	61.90	62.57	961937
2017-08-16	62.60	62.88	62.36	62.80	836069
2017-08-17	62.85	62.97	62.39	62.46	1114049
2017-08-18	62.37	63.18	62.06	63.06	1481023
2017-08-21	63.12	63.18	62.74	62.97	1275310
2017-08-22	62.91	63.04	62.64	62.91	2193436
2017-08-23	62.94	63.19	62.76	63.14	1531577
2017-08-24	63.14	63.40	62.93	62.97	1394386
2017-08-25	63.05	63.39	62.96	63.08	1325430
2017-08-28	63.11	63.35	62.99	63.27	1147000
2017-08-29	63.41	63.67	63.21	63.29	647325
2017-08-30	63.33	63.44	63.00	63.24	883110
2017-08-31	63.30	63.46	62.90	63.00	1782221
2017-09-01	63.18	63.18	62.51	62.57	1102478
2017-09-05	62.62	62.96	62.36	62.95	1316955
2017-09-06	63.13	63.13	62.46	62.61	1769618
2017-09-07	62.77	63.27	62.57	63.20	1582249
2017-09-08	63.10	63.66	62.96	63.49	1127778
2017-09-11	63.44	64.19	63.25	64.11	1393913
2017-09-12	64.15	64.15	62.36	62.64	1288649
2017-09-13	62.57	62.80	62.27	62.37	1104532
2017-09-14	62.34	63.10	62.15	63.05	1445985
2017-09-15	62.81	63.17	62.50	62.86	2129562
2017-09-18	62.55	62.56	61.21	61.69	1450362
2017-09-19	61.74	61.93	61.42	61.77	1447286
2017-09-20	61.96	61.98	61.14	61.48	1573644
2017-09-21	61.48	61.85	61.30	61.44	1125424
2017-09-22	61.59	61.65	60.67	60.71	1678498
2017-09-25	60.78	61.55	60.66	61.47	1283643
2017-09-26	61.49	61.64	61.18	61.34	1218864
2017-09-27	61.04	61.19	60.25	60.43	1153213
2017-09-28	60.48	60.94	60.01	60.57	2710185
2017-09-29	60.50	60.73	60.25	60.44	3067600
2017-10-02	60.51	60.72	60.28	60.38	1300873
2017-10-03	60.31	60.39	59.59	60.21	1624956
2017-10-04	60.36	60.85	60.07	60.79	1585696
2017-10-05	60.82	60.84	60.32	60.63	1113634
2017-10-06	60.42	60.61	60.13	60.38	1593617
2017-10-09	60.44	60.68	60.25	60.32	28388799
2017-10-10	60.27	60.69	60.08	60.66	1637362
2017-10-11	60.66	61.42	60.54	61.30	1832871
2017-10-12	61.26	61.95	61.11	61.67	1757388
2017-10-13	61.97	62.20	61.51	61.65	1482702
2017-10-16	61.54	61.72	60.99	61.20	2079225
2017-10-17	61.25	61.76	61.10	61.74	1393852
2017-10-18	61.60	61.66	61.25	61.44	1050046
2017-10-19	61.56	62.06	61.43	62.06	1630212
2017-10-20	61.89	62.21	61.79	62.13	1017098
2017-10-23	62.26	62.42	61.89	62.37	1401158
2017-10-24	62.07	62.50	61.83	62.42	1709959
2017-10-25	62.15	62.36	61.59	62.33	2062640
2017-10-26	62.52	62.84	62.15	62.24	1615914
2017-10-27	62.14	62.84	62.12	62.79	1266391
2017-10-30	62.62	62.66	62.11	62.49	1925123
2017-10-31	62.45	62.83	62.31	62.64	1965409
2017-11-01	62.79	63.06	61.98	62.68	2622800
2017-11-02	63.13	63.27	62.25	63.23	1997989
2017-11-03	63.13	64.04	63.04	63.54	1381888
2017-11-06	63.58	64.02	63.27	63.70	2325882
2017-11-07	64.00	64.62	63.58	64.52	1990206
2017-11-08	64.43	65.01	64.10	64.63	2110831
2017-11-09	64.54	64.87	64.36	64.68	1300967
2017-11-10	64.30	64.42	63.85	64.07	1555607
2017-11-13	64.10	64.83	64.01	64.76	1423820
2017-11-14	64.61	65.85	64.46	65.81	1761230
2017-11-15	65.91	66.15	64.96	65.00	1608337
2017-11-16	65.00	65.23	64.56	64.89	1677272
2017-11-17	64.62	64.89	64.06	64.21	1602410
2017-11-20	64.25	64.26	63.60	63.84	1486005
2017-11-21	63.87	64.20	63.82	63.93	1302279
2017-11-22	63.86	63.96	63.44	63.81	1466007
2017-11-24	64.05	64.33	63.97	64.33	621455
2017-11-27	64.20	64.64	64.01	64.42	1058884
2017-11-28	64.57	64.96	64.45	64.56	1217720
2017-11-29	64.48	65.03	64.26	64.61	1599404
2017-11-30	64.57	64.94	64.43	64.85	3708376
2017-12-01	65.15	66.12	65.05	65.43	3423591
2017-12-04	65.53	66.11	65.32	65.48	2108879
2017-12-05	65.50	65.50	64.32	65.11	2019634
2017-12-06	64.96	65.35	64.84	65.11	1596499
2017-12-07	65.10	65.10	64.47	64.91	2394976
2017-12-08	64.84	65.23	64.57	65.22	1741416
2017-12-11	65.22	65.79	64.96	65.70	1545045
2017-12-12	65.46	65.61	64.13	64.21	1701865
2017-12-13	64.80	65.52	64.43	65.08	1931787
2017-12-14	64.91	65.20	64.25	64.31	1749091
2017-12-15	64.55	64.91	64.35	64.62	2786529
2017-12-18	64.58	64.84	63.85	63.91	1426293
2017-12-19	63.84	63.97	62.54	62.59	1341478
2017-12-20	62.69	62.93	62.21	62.22	1012556
2017-12-21	61.86	62.46	61.68	61.98	1579164
2017-12-22	62.22	62.53	61.99	62.37	1231506
2017-12-26	62.62	62.76	61.93	61.96	654194
2017-12-27	62.32	62.69	62.14	62.53	1139020
2017-12-28	62.79	63.00	62.53	62.95	1033887
2017-12-29	62.87	63.41	62.87	63.18	1538409
2018-01-02	63.18	63.44	62.53	63.15	4243895
2018-01-03	62.94	63.35	62.30	62.59	2311972
2018-01-04	62.52	62.61	61.61	61.71	2300313
2018-01-05	61.85	62.09	61.37	61.82	2265065
2018-01-08	61.82	62.29	61.56	62.25	1804643
2018-01-09	62.20	62.39	61.46	61.78	2255305
2018-01-10	61.60	61.63	61.15	61.32	1716249
2018-01-11	61.14	61.53	60.99	61.52	1822444
2018-01-12	61.42	61.92	61.22	61.35	2804661
2018-01-16	61.36	61.64	60.33	60.95	2079334
2018-01-17	60.94	61.78	60.87	61.65	1985958
2018-01-18	61.76	61.76	60.65	60.81	4200727
2018-01-19	60.98	61.19	60.65	60.79	2157985
2018-01-22	61.12	61.34	60.61	60.76	2493408
2018-01-23	60.20	61.63	60.18	61.12	3995721
2018-01-24	61.01	61.48	60.52	61.13	4666571
2018-01-25	61.17	64.88	61.08	64.57	6160714
2018-01-26	64.85	64.99	63.29	64.07	3695086
2018-01-29	63.52	63.84	62.20	62.44	2827131
2018-01-30	62.38	63.15	62.23	62.56	2353049
2018-01-31	62.63	63.16	62.33	63.09	2518079
2018-02-01	63.14	63.42	59.33	60.16	5772510
2018-02-02	58.39	59.58	58.04	59.35	6519772
2018-02-05	59.06	59.59	58.33	58.33	4104088
2018-02-06	57.69	57.94	56.76	57.54	3545948
2018-02-07	57.55	58.21	56.88	56.89	3236268
2018-02-08	56.81	57.15	56.10	56.11	2502624
2018-02-09	56.27	57.43	55.93	57.02	2749817
2018-02-12	57.08	57.86	56.51	57.53	2176612
2018-02-13	57.23	57.79	56.62	57.62	1787750
2018-02-14	57.29	57.77	56.84	57.58	2544376
2018-02-15	57.84	58.58	57.65	58.57	3189243
2018-02-16	58.47	59.38	58.47	59.12	1509747
2018-02-20	58.78	59.01	57.96	58.17	1145147
2018-02-21	58.11	58.64	57.34	57.36	1900674
2018-02-22	57.48	58.06	57.13	57.48	3204831
2018-02-23	57.60	59.59	57.48	59.47	2514179
2018-02-26	59.39	59.39	58.50	58.82	1699421
2018-02-27	58.96	59.15	57.38	57.39	1777432
2018-02-28	57.67	57.88	57.00	57.00	1912482
2018-03-01	57.00	57.73	56.45	56.55	2715368
2018-03-02	56.58	57.41	56.53	57.10	2678411
2018-03-05	56.42	57.85	56.34	57.72	1812025
2018-03-06	57.55	57.59	56.57	56.68	1876980
2018-03-07	56.65	57.06	56.13	56.29	2226910
2018-03-08	56.49	57.12	56.49	56.87	2284181
2018-03-09	56.88	57.25	56.64	57.24	1634017
2018-03-12	57.34	58.30	56.85	57.06	3158763
2018-03-13	57.26	57.45	56.34	56.68	2845697
2018-03-14	56.79	57.49	56.75	57.19	1717982
2018-03-15	57.21	57.88	57.08	57.58	2151921
2018-03-16	57.72	58.48	57.66	58.26	3854465
2018-03-19	58.33	58.37	57.70	58.04	2167143
2018-03-20	58.08	58.27	57.49	57.67	1507804
2018-03-21	57.79	58.26	57.16	57.46	1607733
2018-03-22	57.59	58.81	57.28	57.51	1967725
2018-03-23	57.66	58.18	56.65	56.79	1359075
2018-03-26	57.00	57.68	56.90	57.53	1408553
2018-03-27	57.66	59.35	57.45	58.59	2811294
2018-03-28	58.78	59.15	58.22	58.47	1925329
2018-03-29	58.75	59.39	58.54	58.92	1846320
2018-04-02	59.05	59.75	58.30	58.67	2584090
2018-04-03	58.60	59.57	58.30	59.30	2708553
2018-04-04	59.12	59.80	58.77	59.53	2609372
2018-04-05	59.42	60.21	58.77	60.01	1797134
2018-04-06	60.06	60.41	59.44	59.65	1769333
2018-04-09	59.62	60.24	59.58	59.71	1576582
2018-04-10	59.89	59.90	59.25	59.31	1568824
2018-04-11	59.30	59.76	59.21	59.41	1450491
2018-04-12	59.42	59.73	58.61	58.64	1719813
2018-04-13	58.85	59.35	58.85	59.03	1221294
2018-04-16	59.30	59.83	59.12	59.68	1620106
2018-04-17	59.74	60.45	59.61	60.24	1738680
2018-04-18	60.44	60.82	59.89	59.90	1371519
2018-04-19	59.79	59.99	59.27	59.86	1107056
2018-04-20	59.94	59.94	58.93	59.22	1478660
2018-04-23	59.37	59.79	58.91	59.21	1288025
2018-04-24	59.29	59.91	59.06	59.44	2045274
2018-04-25	59.23	59.60	58.75	59.37	1718726
2018-04-26	59.41	60.17	59.03	60.02	1640362
2018-04-27	59.93	60.89	59.77	60.62	1288622
2018-04-30	60.59	60.87	60.13	60.25	2872487
2018-05-01	60.38	60.45	59.58	59.75	2356743
2018-05-02	59.71	59.99	59.34	59.69	1671397
2018-05-03	59.15	59.53	58.52	58.87	1777397
2018-05-04	59.09	59.25	58.67	59.04	1828004
2018-05-07	59.10	59.18	58.60	58.73	1672394
2018-05-08	58.59	58.71	57.22	57.32	2113949
2018-05-09	57.47	57.47	56.38	57.00	1720293
2018-05-10	57.54	57.98	57.16	57.95	1289331
2018-05-11	58.00	58.09	57.71	58.04	945024
2018-05-14	58.06	58.28	57.28	57.53	2212740
2018-05-15	57.34	57.52	56.80	57.39	1494310
2018-05-16	57.49	57.86	57.21	57.44	2636959
2018-05-17	57.50	57.71	56.96	57.10	1888017
2018-05-18	57.06	57.62	56.92	57.32	1844558
2018-05-21	57.49	57.55	56.94	57.47	1741997
2018-05-22	57.44	57.96	57.39	57.28	1759153
2018-05-23	57.43	57.85	55.31	56.54	5314582
2018-05-24	56.54	56.66	56.06	56.63	2857950
2018-05-25	56.75	56.80	56.23	56.26	2806556
2018-05-29	56.45	57.28	56.36	56.81	3023588
2018-05-30	56.68	57.34	56.40	57.14	2262947
2018-05-31	57.16	57.43	56.81	57.08	2076541
2018-06-01	56.65	56.92	55.59	55.80	2536060
2018-06-04	55.97	56.24	55.49	55.50	2165188
2018-06-05	55.52	55.67	54.89	54.99	1444775
2018-06-06	55.02	55.03	53.51	53.64	2206711
2018-06-07	53.69	54.17	53.15	53.60	2194842
2018-06-08	53.80	54.03	53.37	53.56	1391096
2018-06-11	53.61	53.63	52.76	52.87	1835560
2018-06-12	52.83	53.88	52.79	53.68	2003122
2018-06-13	53.83	54.06	53.29	53.43	2293235
2018-06-14	53.53	54.08	53.40	53.99	2334064
2018-06-15	54.03	54.70	53.69	54.63	3192896
2018-06-18	54.56	55.10	54.50	55.09	2393258
2018-06-19	55.23	56.22	54.95	55.76	2132077
2018-06-20	55.87	55.90	55.44	55.81	1152725
2018-06-21	55.61	55.98	55.46	55.70	1219086
2018-06-22	56.58	56.73	55.88	56.03	2479422
2018-06-25	56.33	57.36	56.28	57.33	2908259
2018-06-26	57.25	57.98	57.10	57.55	2506328
2018-06-27	57.85	58.13	57.26	57.99	1587356
2018-06-28	58.15	58.53	57.96	58.28	1762112
2018-06-29	58.09	58.91	57.71	58.61	2556568
2018-07-02	58.60	59.09	58.36	59.02	1601755
2018-07-03	59.08	59.95	58.81	59.52	1338652
2018-07-05	59.61	59.76	59.15	59.72	2330846
2018-07-06	59.76	60.44	59.72	60.31	1562955
2018-07-09	60.61	60.68	58.24	58.46	2145945
2018-07-10	58.33	59.08	57.80	58.72	2001912
2018-07-11	58.86	59.30	58.75	59.25	1770542
2018-07-12	59.34	59.42	58.88	59.14	2399198
2018-07-13	59.14	59.48	58.81	59.14	1842550
2018-07-16	59.18	59.30	58.67	59.04	2393892
2018-07-17	59.17	59.25	58.68	58.87	1926153
2018-07-18	58.96	58.98	58.42	58.52	1478339
2018-07-19	58.79	59.39	58.66	59.16	1674637
2018-07-20	58.98	59.05	58.34	58.75	1743514
2018-07-23	58.76	58.88	58.14	58.46	1358945
2018-07-24	58.29	58.99	57.49	58.82	2083274
2018-07-25	58.92	59.54	58.73	59.34	2130877
2018-07-26	59.70	60.54	59.70	60.36	2277992
2018-07-27	60.18	60.59	59.88	60.08	1168068
2018-07-30	59.98	60.12	59.47	59.76	1863409
2018-07-31	60.01	60.81	59.65	60.72	2144391
2018-08-01	59.80	60.08	59.30	59.74	2446244
2018-08-02	59.70	60.27	59.36	60.00	1386391
2018-08-03	60.15	61.00	59.73	60.93	1328150
2018-08-06	60.84	61.46	60.83	61.09	990325
2018-08-07	61.09	61.22	60.38	60.99	1104057
2018-08-08	60.74	61.15	60.49	60.95	942686
2018-08-09	60.98	61.25	60.71	61.14	982414
2018-08-10	61.30	61.80	61.20	61.35	1192429
2018-08-13	61.48	61.78	61.23	61.75	1617152
2018-08-14	61.57	62.15	61.54	61.80	1091612
2018-08-15	61.92	62.75	61.78	62.34	1294372
2018-08-16	62.29	63.00	62.10	62.99	1773593
2018-08-17	62.89	63.47	62.77	63.24	1020590
2018-08-20	63.31	63.53	62.91	63.12	871202
2018-08-21	63.08	63.08	62.56	62.81	954560
2018-08-22	62.92	63.08	62.09	62.36	1195798
2018-08-23	62.34	62.75	62.25	62.43	727785
2018-08-24	62.52	62.81	62.06	62.76	882800
2018-08-27	62.93	62.93	61.85	62.21	1023556
2018-08-28	62.14	62.24	61.69	61.84	1302370
2018-08-29	62.10	62.22	61.75	62.18	847559
2018-08-30	62.52	62.83	62.23	62.64	1356425
2018-08-31	62.56	62.84	62.10	62.43	1291877
2018-09-04	62.48	62.96	62.30	62.42	1314052
2018-09-05	62.47	63.45	62.44	63.38	952951
2018-09-06	63.30	63.85	63.08	63.51	1061598
2018-09-07	63.02	63.36	62.64	62.81	1187784
2018-09-10	62.92	63.54	62.79	63.30	1032355
2018-09-11	63.46	63.68	63.07	63.27	1048249
2018-09-12	63.24	63.75	63.15	63.21	1276066
2018-09-13	63.19	63.62	62.90	63.61	868611
2018-09-14	63.34	63.57	62.69	63.53	1120056
2018-09-17	63.57	63.81	63.21	63.77	984024
2018-09-18	63.62	63.88	63.35	63.64	807736
2018-09-19	63.60	63.60	61.68	61.53	1391851
2018-09-20	61.41	61.80	61.04	61.77	1265522
2018-09-21	61.57	62.47	61.33	62.16	2685832
2018-09-24	61.99	62.27	61.43	61.48	1131276
2018-09-25	61.47	61.55	60.42	60.68	1484385
2018-09-26	60.91	61.10	60.15	60.20	1511490
2018-09-27	60.40	61.00	60.23	60.56	1072415
2018-09-28	60.83	61.47	60.72	61.44	1697432
2018-10-01	61.27	61.60	61.08	61.52	927810
2018-10-02	61.58	62.32	61.58	62.16	1177684
2018-10-03	62.10	62.31	60.56	61.09	1472961
2018-10-04	61.02	61.78	60.61	61.54	906896
2018-10-05	61.54	62.61	61.54	62.40	1493827
2018-10-08	62.65	63.23	62.24	62.83	1316235
2018-10-09	62.96	63.60	62.72	63.36	1440803
2018-10-10	63.30	64.02	63.00	63.04	1841909
2018-10-11	63.39	63.54	61.51	61.68	2396188
2018-10-12	61.62	61.74	60.98	61.52	1660604
2018-10-15	61.50	61.96	61.29	61.37	1615946
2018-10-16	61.41	62.40	61.09	61.96	1769940
2018-10-17	62.07	62.86	62.00	62.49	1930510
2018-10-18	62.62	62.75	61.81	62.18	1654437
2018-10-19	62.35	63.72	62.24	63.33	1300449
2018-10-22	63.32	63.71	62.95	63.20	1147057
2018-10-23	63.35	63.81	62.85	63.30	1541989
2018-10-24	63.58	65.29	63.24	64.87	1483278
2018-10-25	64.34	64.43	63.33	63.67	1691233
2018-10-26	63.90	64.48	62.22	62.77	1627740
2018-10-29	63.04	64.02	62.87	63.93	1045786
2018-10-30	64.28	64.40	63.15	64.03	1459003
2018-10-31	63.70	63.90	62.77	63.26	1839121
2018-11-01	63.09	63.34	62.52	62.69	1583802
2018-11-02	63.57	64.03	61.57	62.19	2104473
2018-11-05	62.43	63.24	62.22	62.92	1459315
2018-11-06	62.97	63.52	62.86	63.47	733599
2018-11-07	63.76	64.46	63.50	64.38	1149953
2018-11-08	64.49	64.66	64.04	64.54	1317102
2018-11-09	64.40	65.50	64.38	65.14	1222327
2018-11-12	64.74	66.26	64.57	65.48	1042186
2018-11-13	65.62	65.96	65.03	65.77	1376941
2018-11-14	64.67	65.82	64.67	65.43	1609085
2018-11-15	65.26	66.21	64.48	66.20	2197051
2018-11-16	66.97	67.05	66.15	67.04	2033169
2018-11-19	66.98	67.46	66.69	67.38	2452488
2018-11-20	67.77	68.31	66.98	67.64	2193259
2018-11-21	67.33	67.44	66.24	66.42	1605205
2018-11-23	66.57	66.94	66.10	66.82	1142824
2018-11-26	66.91	67.16	66.31	66.80	1934844
2018-11-27	66.91	67.47	66.70	67.45	2282196
2018-11-28	67.55	67.73	67.02	67.43	1859449
2018-11-29	67.43	67.47	66.46	67.07	2004701
2018-11-30	67.29	68.39	67.04	68.34	3012085
2018-12-03	68.25	68.74	67.52	68.74	1955487
2018-12-04	68.97	69.83	68.82	68.95	2665370
2018-12-06	69.24	69.42	67.72	69.14	2344718
2018-12-07	69.18	69.72	68.63	69.46	1287645
2018-12-10	69.42	69.82	68.18	69.64	1809505
2018-12-11	69.84	70.34	69.22	70.17	1460882
2018-12-12	70.00	70.50	69.42	69.45	2220602
2018-12-13	69.52	70.47	69.52	70.23	1826112
2018-12-14	70.27	70.53	69.48	69.27	1784263
2018-12-17	69.50	69.63	66.96	67.25	2151362
2018-12-18	67.51	68.25	66.83	67.06	1838543
2018-12-19	67.36	68.18	66.70	67.29	1776869
2018-12-20	67.33	68.14	66.25	67.17	2050410
2018-12-21	66.87	68.79	66.47	66.47	3747023
2018-12-24	66.64	66.95	63.36	63.38	871292
2018-12-26	63.54	64.36	62.61	64.24	1157034
2018-12-27	64.26	64.78	63.31	64.78	2316563
2018-12-28	64.83	65.48	64.47	64.67	1095873
2018-12-31	64.65	65.05	63.99	65.04	1492097
2019-01-02	64.93	64.95	63.14	63.49	1493351
2019-01-03	63.55	64.20	63.20	63.45	1272058
2019-01-04	63.14	64.27	63.10	64.09	1365894
2019-01-07	63.77	64.47	63.54	63.93	1211216
2019-01-08	63.84	65.31	63.64	65.10	1479265
2019-01-09	64.82	65.43	64.57	64.75	1483888
2019-01-10	64.89	66.15	64.64	66.05	1660335
2019-01-11	65.97	66.25	65.43	65.99	1301369
2019-01-14	65.33	65.76	64.73	65.58	2219364
2019-01-15	65.30	66.91	65.30	66.41	1484402
2019-01-16	66.22	66.77	66.13	66.66	2177074
2019-01-17	66.72	67.44	66.52	67.28	1595515
2019-01-18	67.36	67.82	67.21	67.67	1556937
2019-01-22	67.80	68.30	66.82	67.49	1780855
2019-01-23	67.42	68.33	67.42	68.30	1284279
2019-01-24	68.52	68.57	67.76	68.46	1582068
2019-01-25	68.24	68.58	67.21	67.28	1236313
2019-01-28	67.42	67.66	66.68	67.11	1549033
2019-01-29	67.33	67.77	67.11	67.35	1490087
2019-01-30	66.94	67.76	66.87	67.58	1515917
2019-01-31	68.14	69.82	67.48	69.41	3903590
2019-02-01	69.41	69.54	68.38	69.14	1840393
2019-02-04	68.64	69.02	68.04	69.02	1790279
2019-02-05	69.05	69.46	68.64	69.31	1305932
2019-02-06	69.20	69.56	68.84	69.02	1109574
2019-02-07	69.08	70.02	68.75	70.02	1597191
2019-02-08	69.80	70.08	69.40	70.05	2071558
2019-02-11	69.71	70.49	69.69	70.15	1509112
2019-02-12	70.39	70.62	69.71	70.28	1252278
2019-02-13	70.06	70.26	69.65	70.06	1412398
2019-02-14	70.19	70.48	69.73	70.10	1735010
2019-02-15	70.34	70.61	69.88	70.20	1582001
2019-02-19	70.17	70.51	69.81	70.40	1472477
2019-02-20	70.29	70.51	70.02	70.27	2142491
2019-02-21	70.00	70.57	69.48	70.53	3050083
2019-02-22	70.00	70.55	69.78	70.30	2452897
2019-02-25	69.48	69.84	69.06	69.37	2706333
2019-02-26	69.50	69.76	68.92	69.66	2623046
2019-02-27	69.42	69.71	69.17	69.66	1333469
2019-02-28	69.66	70.11	69.23	69.81	2261436
2019-03-01	69.90	69.92	68.95	69.21	2684368
2019-03-04	69.89	69.89	68.55	68.97	2297369
2019-03-05	68.86	68.96	68.38	68.59	2024700
2019-03-06	68.77	69.22	68.40	69.07	1921115
2019-03-07	69.37	69.81	69.09	69.39	2173720
2019-03-08	69.61	69.88	69.10	69.68	1800625
2019-03-11	69.76	70.29	69.54	70.28	1904629
2019-03-12	70.54	70.75	70.14	70.51	1976598
2019-03-13	70.37	70.83	70.28	70.60	1385521
2019-03-14	70.75	71.27	70.38	70.92	1977761
2019-03-15	70.56	71.96	70.56	71.73	6916662
2019-03-18	71.60	71.76	70.94	71.26	2107962
2019-03-19	71.07	71.12	70.00	70.20	1690452
2019-03-20	70.66	70.89	70.00	70.22	2145947
2019-03-21	70.27	71.00	69.90	70.86	1386527
2019-03-22	71.19	72.15	71.02	71.69	1482653
2019-03-25	71.72	71.99	71.40	71.77	1579553
2019-03-26	71.97	72.26	71.54	71.95	1103757
2019-03-27	72.04	72.09	71.07	71.23	1511727
2019-03-28	71.37	71.53	70.04	70.34	1642575
2019-03-29	70.22	70.99	69.94	70.95	2487799
2019-04-01	70.94	70.97	70.00	70.68	2113279
2019-04-02	70.96	70.96	70.29	70.73	1440128
2019-04-03	70.06	70.79	69.99	70.51	1577463
2019-04-04	70.96	70.96	70.02	70.36	1576941
2019-04-05	69.83	71.12	69.09	71.08	1147313
2019-04-08	71.14	71.14	70.48	70.62	1506226
2019-04-09	70.65	70.84	70.42	70.78	1377173
2019-04-10	71.08	71.40	70.24	70.31	1438769
2019-04-11	69.87	70.78	69.87	70.60	1294591
2019-04-12	70.30	70.75	69.88	70.68	1181845
2019-04-15	70.67	71.10	70.58	70.78	1467997
2019-04-16	70.68	71.09	69.98	70.15	1429795
2019-04-17	70.13	70.50	69.89	70.21	1350237
2019-04-18	70.54	70.71	69.94	69.96	1519019
2019-04-22	69.88	70.27	69.78	69.99	1880577
2019-04-23	70.20	70.52	69.85	70.40	1983965
2019-04-24	70.40	71.08	70.40	70.86	1431732
2019-04-25	70.53	71.24	70.38	70.84	1663641
2019-04-26	71.49	71.78	70.95	71.02	1098062
2019-04-29	70.86	71.14	70.37	70.58	1076672
2019-04-30	70.69	71.68	70.50	71.66	1584870
2019-05-01	71.38	71.85	71.02	71.13	1644510
2019-05-02	72.16	72.50	71.39	71.52	2231854
2019-05-03	71.62	72.11	71.36	72.08	896530
2019-05-06	72.10	72.37	71.64	71.87	1008882
2019-05-07	73.18	73.27	71.23	71.51	1175033
2019-05-08	71.40	71.47	70.35	70.40	1284921
2019-05-09	70.50	70.88	70.06	70.45	984458
2019-05-10	70.46	71.77	70.32	71.76	874565
2019-05-13	71.63	73.07	71.28	72.99	1218623
2019-05-14	72.85	73.23	72.32	72.59	1377605
2019-05-15	72.67	73.04	72.41	72.60	1067141
2019-05-16	72.40	73.32	72.28	73.13	1098105
2019-05-17	72.60	73.80	72.53	73.53	1139911
2019-05-20	73.69	74.08	73.47	73.63	1074544
2019-05-21	73.62	74.16	73.38	73.21	1003527
2019-05-22	73.39	73.77	73.10	73.74	852645
2019-05-23	73.90	74.87	73.51	74.84	1855528
2019-05-24	74.92	75.43	74.74	74.88	889795
2019-05-28	75.07	75.24	74.00	74.13	1915822
2019-05-29	74.29	74.29	72.57	72.89	1387469
2019-05-30	72.94	73.47	72.78	73.17	860930
2019-05-31	72.59	74.00	72.50	73.84	5976891
2019-06-03	74.15	74.87	73.86	74.83	2791692
2019-06-04	74.84	74.84	72.86	74.39	3404010
2019-06-05	74.88	76.42	74.65	76.32	2306835
2019-06-06	76.40	77.34	76.27	76.85	1586946
2019-06-07	77.53	77.73	76.30	76.30	1327997
2019-06-10	76.12	76.30	75.36	76.02	1095924
2019-06-11	75.84	76.22	75.09	75.48	1292120
2019-06-12	75.84	76.60	75.84	76.51	849875
2019-06-13	76.66	76.80	76.09	76.67	1760201
2019-06-14	76.82	77.52	76.59	77.41	1409608
2019-06-17	77.44	77.57	76.28	76.50	1605720
2019-06-18	77.22	77.22	75.88	76.29	1494538
2019-06-19	75.99	77.43	75.85	77.17	1280925
2019-06-20	77.46	77.87	76.65	77.53	1764455
2019-06-21	77.29	77.63	76.82	77.40	3823457
2019-06-24	77.83	77.87	77.15	77.39	1353462
2019-06-25	77.48	77.71	76.72	76.98	1640702
2019-06-26	76.91	76.92	75.28	75.37	1942422
2019-06-27	76.01	76.01	75.19	75.41	1627296
2019-06-28	75.36	76.07	75.27	75.76	2590727
2019-07-01	75.76	75.77	74.77	75.66	1687723
2019-07-02	75.96	76.94	75.82	76.66	1546563
2019-07-03	76.90	77.64	76.90	77.12	703687
2019-07-05	76.43	77.15	75.69	76.99	1487672
2019-07-08	77.08	77.44	76.64	77.04	1876423
2019-07-09	76.90	77.08	76.42	76.96	1496680
2019-07-10	77.22	77.92	76.90	77.67	1334646
2019-07-11	77.72	78.09	77.28	78.06	1912322
2019-07-12	77.96	78.06	77.27	77.54	1868343
2019-07-15	77.40	77.93	77.10	77.75	1258044
2019-07-16	77.09	77.73	76.60	77.09	1811830
2019-07-17	77.64	77.90	77.28	77.36	2110546
2019-07-18	77.40	78.42	76.94	78.40	1472244
2019-07-19	78.12	78.53	76.74	76.77	1903997
2019-07-22	76.95	77.17	75.93	76.91	1117379
2019-07-23	76.97	76.97	76.25	76.75	1560840
2019-07-24	76.89	76.98	75.90	76.42	1797894
2019-07-25	76.42	76.69	75.63	76.20	1643995
2019-07-26	76.19	76.56	75.87	76.24	1571868
2019-07-29	76.54	76.96	76.18	76.81	1039044
2019-07-30	76.45	77.26	76.17	76.53	1540266
2019-07-31	76.36	76.83	75.43	75.86	1988461
2019-08-01	75.74	77.06	75.61	76.54	2484026
2019-08-02	76.73	77.75	76.29	76.70	1866475
2019-08-05	76.94	77.65	76.14	76.55	2481272
2019-08-06	76.44	77.67	75.48	77.44	1639339
2019-08-07	77.45	78.37	76.63	77.89	1672104
2019-08-08	77.88	78.69	77.20	78.41	1313917
2019-08-09	78.64	78.88	78.15	78.43	1154967
2019-08-12	78.63	78.67	77.54	77.75	1175172
2019-08-13	77.57	78.18	77.21	77.91	1397739
2019-08-14	78.19	78.35	76.91	77.16	1885170
2019-08-15	77.09	79.11	76.97	78.81	1595035
2019-08-16	78.86	79.08	78.35	78.64	1421846
2019-08-19	78.68	79.35	78.34	78.97	1338408
2019-08-20	79.24	79.32	78.67	79.10	1235097
2019-08-21	78.82	79.59	78.68	79.56	930007
2019-08-22	79.48	79.91	79.05	79.77	1408231
2019-08-23	80.03	80.17	78.85	79.17	1716027
2019-08-26	79.27	79.97	79.12	79.94	817871
2019-08-27	80.29	81.15	80.17	80.56	1339383
2019-08-28	80.85	81.13	79.71	80.29	1307009
2019-08-29	80.51	80.82	79.54	80.41	1243191
2019-08-30	80.55	80.73	80.01	80.13	1344253
2019-09-03	80.03	81.48	79.87	81.47	2018910
2019-09-04	83.10	83.10	81.82	82.49	1915678
2019-09-05	82.00	82.23	80.97	82.03	2244052
2019-09-06	82.11	82.46	81.94	82.35	1704754
2019-09-09	81.82	82.44	81.58	81.80	2888732
2019-09-10	81.62	81.89	80.95	81.87	2448540
2019-09-11	81.43	82.44	81.12	82.17	1692328
2019-09-12	82.65	83.22	82.41	82.86	1621561
2019-09-13	82.50	83.08	82.27	82.38	1717631
2019-09-16	82.60	82.60	82.18	82.44	1083006
2019-09-17	82.38	83.43	82.38	83.15	1673912
2019-09-18	83.41	83.61	82.78	82.84	1557946
2019-09-19	83.31	83.40	82.99	83.23	1918433
2019-09-20	83.30	83.62	82.91	83.26	3289876
2019-09-23	83.35	83.83	83.04	83.49	1276741
2019-09-24	83.82	84.83	83.59	84.66	1936639
2019-09-25	84.61	84.81	84.21	84.64	1256756
2019-09-26	84.87	85.51	84.66	85.26	1344841
2019-09-27	85.44	85.62	84.67	85.34	1421302
2019-09-30	85.50	85.93	85.18	85.47	2284594
2019-10-01	85.06	85.45	84.53	85.36	1257370
2019-10-02	85.38	85.49	84.17	84.42	2225041
2019-10-03	84.52	84.71	84.00	84.66	2098866
2019-10-04	84.79	85.71	84.58	85.61	1480549
2019-10-07	85.31	85.69	85.08	85.37	1471168
2019-10-08	85.41	85.58	84.84	84.85	1344363
2019-10-09	84.93	86.26	84.93	86.09	1824327
2019-10-10	85.64	85.96	84.82	85.54	1501086
2019-10-11	85.20	86.00	84.90	85.57	1149584
2019-10-14	85.79	85.88	84.72	84.76	847376
2019-10-15	84.89	85.14	83.79	84.09	1722986
2019-10-16	83.97	84.70	83.57	84.58	1474329
2019-10-17	84.54	85.33	84.47	85.12	1106148
2019-10-18	84.92	85.76	84.55	85.60	1256835
2019-10-21	85.65	86.19	85.32	86.14	1570768
2019-10-22	86.36	86.54	85.67	85.86	1011957
2019-10-23	86.05	86.24	85.51	86.06	1408103
2019-10-24	86.02	86.53	85.87	86.20	914237
2019-10-25	86.33	86.55	85.20	85.31	1424370
2019-10-28	84.82	85.15	83.58	83.85	1373184
2019-10-29	82.72	83.12	82.21	82.90	2105861
2019-10-30	83.08	83.78	82.68	83.24	2189674
2019-10-31	83.39	84.05	82.96	83.74	1559412
2019-11-01	83.84	83.98	82.69	82.79	1556053
2019-11-04	82.61	82.73	81.00	81.42	1669115
2019-11-05	81.05	81.68	80.53	81.08	2168167
2019-11-06	81.09	81.62	80.68	81.39	1906141
2019-11-07	80.68	81.11	78.72	79.39	2050759
2019-11-08	79.12	79.60	78.58	79.41	1326311
2019-11-11	79.38	79.55	78.92	79.29	1442827
2019-11-12	79.27	79.53	78.90	79.19	1413907
2019-11-13	79.53	80.93	79.29	80.91	1809817
2019-11-14	81.16	81.18	80.63	80.80	2512060
2019-11-15	80.98	81.43	80.57	81.27	2249399
2019-11-18	81.67	82.89	81.59	82.15	2413792
2019-11-19	81.88	82.64	81.53	82.20	1835828
2019-11-20	82.36	83.12	82.03	82.50	2164728
2019-11-21	82.49	82.84	81.24	82.22	2921844
2019-11-22	82.29	82.63	81.56	82.23	2169524
2019-11-25	82.25	82.57	81.83	82.15	1783153
2019-11-26	82.05	82.93	81.99	82.72	3333699
2019-11-27	82.94	83.04	82.55	82.90	2256328
2019-11-29	83.12	83.49	82.54	82.64	863403
2019-12-02	82.32	82.57	81.76	82.02	2334910
2019-12-03	82.34	82.55	81.64	82.03	1666427
2019-12-04	81.94	83.08	81.76	83.02	2286497
2019-12-05	82.78	82.90	81.97	82.16	2420317
2019-12-06	81.90	82.31	81.10	81.20	2115702
2019-12-09	81.26	81.27	80.25	80.72	2089078
2019-12-10	80.76	81.16	80.63	80.98	1127829
2019-12-11	80.92	81.50	80.48	81.35	1561945
2019-12-12	81.31	81.52	80.74	80.85	1066301
2019-12-13	80.85	81.48	80.25	81.34	1001261
2019-12-16	81.48	82.05	81.19	82.05	1439054
2019-12-17	82.21	82.97	82.06	82.80	1037371
2019-12-18	83.22	83.71	82.73	83.06	3030883
2019-12-19	83.08	83.91	82.96	83.78	2311644
2019-12-20	83.98	85.33	83.83	84.59	4670650
2019-12-23	84.70	84.82	83.30	83.73	1920782
2019-12-24	83.69	84.08	83.26	83.96	494517
2019-12-26	84.04	84.34	83.58	84.30	838814
2019-12-27	84.30	84.54	84.08	84.32	1474318
2019-12-30	84.11	84.42	83.78	84.41	1352504
2019-12-31	84.45	85.09	84.39	85.07	1625867
2020-01-02	85.03	85.03	83.08	83.23	3173615
2020-01-03	83.13	83.51	82.70	82.86	2199106
2020-01-06	83.05	83.75	83.00	83.31	2718639
2020-01-07	83.30	83.30	82.09	82.68	2432858
2020-01-08	82.61	83.17	82.34	82.75	1548931
2020-01-09	82.55	83.52	82.54	83.40	1372097
2020-01-10	83.64	84.56	83.64	84.41	2028497
2020-01-13	84.49	85.33	84.41	85.15	1691142
2020-01-14	85.26	85.91	85.15	85.85	2317871
2020-01-15	86.20	87.73	86.15	87.32	2197166
2020-01-16	87.19	87.81	87.19	87.76	1908692
2020-01-17	87.90	88.82	87.40	88.73	2209620
2020-01-21	88.93	89.85	88.60	89.80	2227733
2020-01-22	89.37	90.26	88.65	89.95	1521372
2020-01-23	90.02	91.27	89.92	91.24	1809777
2020-01-24	91.01	92.13	90.95	91.81	2008431
2020-01-27	91.68	92.14	91.14	91.37	1727066
2020-01-28	91.52	92.08	91.08	91.79	1743609
2020-01-29	91.87	92.52	91.41	92.39	1376172
2020-01-30	92.25	93.29	92.10	93.21	1508332
2020-01-31	93.22	93.56	92.01	92.44	4749769
2020-02-03	92.64	92.77	91.85	92.41	1399163
2020-02-04	92.02	92.28	90.44	90.60	2599035
2020-02-05	90.37	90.59	89.78	90.49	2131982
2020-02-06	90.82	91.33	90.60	90.87	1286170
2020-02-07	91.11	91.23	90.42	90.58	1243858
2020-02-10	90.70	91.37	90.60	91.37	1246204
2020-02-11	91.43	91.75	91.09	91.18	940792
2020-02-12	90.78	91.68	90.62	91.26	1267056
2020-02-13	91.36	92.55	91.00	92.48	1426387
2020-02-14	92.79	93.81	92.79	93.66	1160261
2020-02-18	94.13	94.90	93.75	94.81	1628380
2020-02-19	94.84	94.93	94.30	94.30	1695022
2020-02-20	97.07	99.42	94.77	95.65	2063157
2020-02-21	95.72	97.24	95.46	95.96	2462337
2020-02-24	95.87	96.44	95.11	95.21	2160428
2020-02-25	95.31	96.17	93.09	93.38	2102468
2020-02-26	93.44	94.72	93.04	93.46	2277460
2020-02-27	93.41	93.93	89.46	89.52	2295226
2020-02-28	88.00	88.00	84.48	86.46	3405927
2020-03-02	86.61	93.71	86.61	93.05	3191542
2020-03-03	93.03	95.09	91.60	92.40	2409286
2020-03-04	93.19	98.64	93.18	98.54	1989594
2020-03-05	97.25	98.92	96.44	97.44	1990391
2020-03-06	95.19	96.81	93.30	96.36	2262738
2020-03-09	91.40	94.59	90.00	92.56	3900036
2020-03-10	93.34	94.34	87.45	91.14	3524352
2020-03-11	89.23	89.59	86.26	87.79	2653771
2020-03-12	83.72	84.45	73.90	82.62	3491336
2020-03-13	85.89	88.69	81.43	88.53	4368882
2020-03-16	81.34	84.10	76.47	77.18	4690230
2020-03-17	78.63	90.16	78.63	87.21	5762952
2020-03-18	83.20	88.74	78.44	86.25	4556405
2020-03-19	86.72	86.72	75.46	77.05	3691538
2020-03-20	77.51	77.75	67.42	68.34	4340543
2020-03-23	67.69	67.89	60.69	62.23	3432215
2020-03-24	64.70	72.46	61.96	71.44	2697786
2020-03-25	70.24	74.55	68.01	71.90	2180953
2020-03-26	71.99	79.48	71.50	78.74	2771379
2020-03-27	76.43	83.63	75.42	80.96	1749817
2020-03-30	82.64	84.00	79.66	83.65	2672562
2020-03-31	82.55	82.74	78.04	78.21	2984629
2020-04-01	75.50	77.18	75.00	75.99	2425655
2020-04-02	74.53	79.89	74.53	79.29	3084235
2020-04-03	78.20	79.09	74.40	75.06	2394021
2020-04-06	78.01	82.88	77.13	82.09	1736850
2020-04-07	83.25	83.99	79.45	79.78	2830615
2020-04-08	80.24	84.03	78.89	83.35	2055662
2020-04-09	84.45	91.00	84.14	90.10	2348679
2020-04-13	88.73	89.80	85.48	86.72	2258525
2020-04-14	88.90	91.73	88.56	91.40	2359683
2020-04-15	89.81	90.84	87.42	88.92	1767088
2020-04-16	89.44	90.31	88.80	89.79	1771372
2020-04-17	91.49	92.14	89.16	91.56	1586630
2020-04-20	92.02	93.50	87.53	87.77	1996250
2020-04-21	86.52	88.43	86.17	87.20	1763981
2020-04-22	88.50	89.08	87.47	88.01	1434311
2020-04-23	87.83	88.48	85.14	86.56	1434334
2020-04-24	86.72	87.18	84.77	86.57	1571723
2020-04-27	87.01	87.38	85.34	85.57	1770521
2020-04-28	86.31	87.67	85.72	86.22	1427556
2020-04-29	87.15	87.15	82.97	83.37	2346708
2020-04-30	82.83	83.09	80.22	80.70	3111711
2020-05-01	80.22	80.84	79.33	79.87	1543048
2020-05-04	80.31	81.28	79.38	80.80	1255859
2020-05-05	80.77	82.55	80.76	80.99	1849657
2020-05-06	80.93	81.39	76.17	76.26	1907719
2020-05-07	78.92	81.33	77.12	77.64	1849573
2020-05-08	77.64	79.00	77.12	77.79	1430114
2020-05-11	77.56	77.82	76.06	77.02	1416472
2020-05-12	78.47	78.98	75.30	75.67	2278864
2020-05-13	75.07	76.96	74.88	76.64	1711382
2020-05-14	76.07	77.45	73.61	77.27	1788698
2020-05-15	76.00	76.78	74.36	76.39	4749278
2020-05-18	78.80	80.33	77.93	79.23	1579609
2020-05-19	78.82	79.33	77.98	78.23	1466690
2020-05-20	78.91	80.17	78.31	79.40	1360702
2020-05-21	79.11	79.43	78.30	78.82	1655230
2020-05-22	78.80	79.75	77.95	78.46	1053536
2020-05-26	79.79	79.83	77.76	78.01	1393038
2020-05-27	79.06	79.06	75.91	77.47	1889410
2020-05-28	78.69	81.14	78.14	80.89	1882843
2020-05-29	80.57	84.19	80.57	83.70	3700644
2020-06-01	83.77	86.18	83.20	85.58	1931951
2020-06-02	86.14	86.46	84.61	85.77	1813913
2020-06-03	86.36	88.27	86.01	86.92	1571628
2020-06-04	86.27	86.74	84.32	85.53	1203826
2020-06-05	86.13	87.73	85.34	86.52	1669534
2020-06-08	86.41	87.98	85.53	87.76	1456154
2020-06-09	87.18	87.18	84.57	85.27	1407532
2020-06-10	85.46	86.92	85.40	86.26	1428553
2020-06-11	86.00	86.18	83.15	84.35	2812041
2020-06-12	85.55	86.17	83.19	84.31	2108337
2020-06-15	83.00	85.54	82.29	84.26	1895360
2020-06-16	86.01	86.73	83.96	84.18	1775238
2020-06-17	84.66	85.60	83.53	85.03	1279745
2020-06-18	84.55	85.25	83.66	84.72	1240299
2020-06-19	85.85	85.85	82.70	82.89	5657110
2020-06-22	82.88	84.97	82.37	84.18	1554815
2020-06-23	84.88	85.38	83.15	83.39	2293353
2020-06-24	82.73	82.88	81.66	82.42	1664552
2020-06-25	82.56	82.79	81.16	82.36	1420452
2020-06-26	82.04	83.50	81.21	81.85	2895295
2020-06-29	82.62	83.12	81.67	83.09	1135637
2020-06-30	82.88	83.75	82.11	83.27	1902299
2020-07-01	83.22	85.47	83.16	85.11	1528001
2020-07-02	85.61	85.93	84.42	84.67	1192430
2020-07-06	85.71	86.27	83.27	83.86	1534713
2020-07-07	83.17	84.63	82.42	84.33	1351292
2020-07-08	84.09	85.45	83.60	85.14	1270907
2020-07-09	84.41	84.95	83.05	84.57	1174271
2020-07-10	84.57	85.71	84.06	85.44	724699
2020-07-13	85.09	87.08	85.09	85.94	1721124
2020-07-14	86.03	86.89	85.41	86.42	1566639
2020-07-15	87.09	87.41	84.89	85.00	1696028
2020-07-16	85.21	86.08	84.86	85.81	1391249
2020-07-17	86.47	88.14	86.22	87.84	1617171
2020-07-20	87.40	87.73	86.20	86.61	1471508
2020-07-21	85.75	88.58	85.25	87.17	1673655
2020-07-22	86.82	89.99	86.31	89.63	1343635
2020-07-23	89.35	90.70	89.28	90.03	1045827
2020-07-24	90.01	91.09	88.77	89.48	910327
2020-07-27	89.48	89.65	87.80	88.70	1014502
2020-07-28	88.56	91.13	88.56	90.14	1297371
2020-07-29	90.56	91.38	89.99	90.49	1028113
2020-07-30	89.68	90.78	89.35	90.58	1114602
2020-07-31	90.38	91.96	88.41	90.07	2588731
2020-08-03	89.69	90.07	88.60	89.49	1018977
2020-08-04	89.52	90.91	89.47	90.27	1120776
2020-08-05	90.36	90.65	87.89	88.18	1087570
2020-08-06	87.95	88.51	87.08	88.10	1320813
2020-08-07	87.95	89.80	87.80	89.02	1524547
2020-08-10	89.32	89.47	88.15	88.55	1275340
2020-08-11	88.48	88.69	85.90	86.09	1323904
2020-08-12	86.58	88.35	86.40	87.91	1255501
2020-08-13	87.47	88.31	87.15	87.92	777879
2020-08-14	87.66	88.07	86.77	87.15	617202
2020-08-17	86.94	88.50	86.65	87.46	992632
2020-08-18	87.46	87.90	86.34	86.94	936809
2020-08-19	87.24	87.24	85.74	86.21	1060425
2020-08-20	85.91	86.61	85.37	85.67	772293
2020-08-21	85.99	86.70	84.88	86.54	963751
2020-08-24	85.79	86.45	84.40	85.88	1503362
2020-08-25	86.27	86.31	84.74	84.93	1067608
2020-08-26	84.54	84.64	83.04	84.01	1185222
2020-08-27	84.41	84.82	83.19	84.28	1202576
2020-08-28	84.37	85.02	83.24	84.77	1136558
2020-08-31	84.59	85.86	84.53	85.71	2385166
2020-09-01	85.10	85.36	83.43	83.66	1429750
2020-09-02	83.76	86.76	83.18	86.47	1155608
2020-09-03	86.63	87.66	85.24	86.08	1197296
2020-09-04	85.94	86.51	84.54	86.08	1097026
2020-09-08	86.17	86.37	84.87	85.26	1256811
2020-09-09	85.85	87.96	85.60	85.79	1144405
2020-09-10	85.54	85.61	83.29	83.34	1343741
2020-09-11	83.63	83.65	81.52	82.16	2086306
2020-09-14	82.55	83.49	81.68	82.91	2033885
2020-09-15	83.23	85.16	83.23	83.40	1433548
2020-09-16	83.60	84.46	83.31	83.36	1251983
2020-09-17	82.71	82.78	81.40	81.93	1351679
2020-09-18	81.63	81.83	78.66	78.86	3739049
2020-09-21	78.11	78.78	77.00	78.02	1403678
2020-09-22	77.84	79.56	77.77	78.98	1463965
2020-09-23	78.93	79.37	78.16	78.29	1258250
2020-09-24	78.33	80.24	78.20	79.95	1473113
2020-09-25	79.88	82.57	79.62	82.48	1991105
2020-09-28	83.00	83.74	81.92	82.65	1293177
2020-09-29	82.94	83.67	82.61	83.01	778677
2020-09-30	83.49	84.17	82.64	83.55	1561332
2020-10-01	83.84	85.48	83.60	85.45	1644919
2020-10-02	84.93	87.63	84.64	87.05	1717358
2020-10-05	87.42	89.56	86.83	89.49	1842965
2020-10-06	89.49	91.37	88.74	90.78	1686999
2020-10-07	91.37	91.79	90.26	91.40	1264972
2020-10-08	91.54	92.95	91.24	92.43	1161325
2020-10-09	92.75	92.99	91.48	92.19	1271061
2020-10-12	92.17	93.80	92.17	93.06	906346
2020-10-13	91.90	92.92	91.18	92.66	1016536
2020-10-14	91.99	92.70	91.24	91.83	1085017
2020-10-15	91.32	91.88	90.40	91.02	1399817
2020-10-16	91.02	92.18	90.46	91.42	1821305
2020-10-19	91.90	92.41	90.81	91.08	1048514
2020-10-20	91.60	92.98	91.21	92.24	1160724
2020-10-21	92.01	92.92	91.63	92.08	856011
2020-10-22	92.33	93.21	91.77	92.92	1043709
2020-10-23	93.28	93.36	91.65	91.97	1217433
2020-10-26	91.36	91.97	90.45	91.73	1677341
2020-10-27	92.23	92.76	91.05	91.88	1778423
2020-10-28	90.86	91.68	88.68	88.91	1347810
2020-10-29	88.35	89.60	87.13	88.46	1614767
2020-10-30	88.20	88.85	86.41	87.27	1437687
2020-11-02	88.08	90.67	87.68	90.59	1343082
2020-11-03	91.32	92.66	90.90	91.98	1389530
2020-11-04	92.90	93.05	90.99	91.29	1389861
2020-11-05	91.76	93.57	91.76	92.20	1188585
2020-11-06	92.38	94.09	91.63	92.78	1166521
2020-11-09	95.00	96.66	93.41	93.53	1757817
2020-11-10	94.19	94.44	92.80	93.66	1739769
2020-11-11	94.08	95.01	93.40	94.42	1140103
2020-11-12	94.16	94.44	91.71	92.31	1036923
2020-11-13	92.86	93.96	92.47	93.29	854246
2020-11-16	94.21	94.54	92.45	94.43	1002831
2020-11-17	94.02	94.24	91.39	91.75	961071
2020-11-18	92.35	92.36	89.59	89.75	1059061
2020-11-19	89.51	89.83	87.35	88.19	1765702
2020-11-20	88.17	89.41	87.82	88.63	1395215
2020-11-23	88.84	89.11	87.48	87.79	930962
2020-11-24	88.56	88.76	86.91	87.47	1375389
2020-11-25	87.75	88.49	86.40	88.43	1620230
2020-11-27	88.50	88.68	86.94	87.93	633536
2020-11-30	87.86	88.40	86.54	87.51	2331308
2020-12-01	87.92	89.16	87.55	88.22	1776969
2020-12-02	87.95	88.33	87.10	88.15	1415145
2020-12-03	87.86	88.10	86.46	86.81	997048
2020-12-04	86.51	87.13	84.70	85.54	1743409
2020-12-07	85.19	87.13	85.01	86.74	1464550
2020-12-08	86.10	86.87	85.56	86.38	850072
2020-12-09	86.38	86.56	85.32	86.02	945468
2020-12-10	86.19	86.84	85.10	85.69	1432356
2020-12-11	85.51	86.13	85.03	85.79	1221618
2020-12-14	86.48	87.61	85.39	85.46	1285429
2020-12-15	85.69	87.09	85.20	86.63	1330751
2020-12-16	87.03	87.79	85.30	85.45	1872239
2020-12-17	86.01	86.63	85.48	85.78	1824747
2020-12-18	85.35	86.46	84.10	84.14	3406172
2020-12-21	83.37	83.88	82.17	83.71	1898121
2020-12-22	83.92	84.21	83.18	83.57	1920600
2020-12-23	84.17	84.40	82.90	82.92	1609626
2020-12-24	83.19	84.15	82.82	84.15	697688
2020-12-28	84.66	85.10	84.29	85.04	1255693
2020-12-29	85.52	85.93	84.94	85.19	1221463
2020-12-30	84.80	85.83	84.80	85.33	838679
2020-12-31	85.48	86.61	84.99	86.51	1116969
2021-01-04	86.66	86.93	83.95	84.51	1744338
2021-01-05	84.31	85.28	84.23	85.12	2209194
2021-01-06	85.36	89.76	85.21	89.13	2920397
2021-01-07	89.08	89.46	88.10	88.55	1757598
2021-01-08	88.53	90.46	88.42	90.33	1621372
2021-01-11	89.66	90.33	88.75	89.21	1401461
2021-01-12	89.07	90.00	88.40	89.49	1197628
2021-01-13	89.70	92.21	89.22	90.16	2092040
2021-01-14	90.13	90.69	87.10	89.57	2001573
2021-01-15	89.16	90.14	87.89	88.57	2065067
2021-01-19	89.00	89.19	87.02	87.14	1739456
2021-01-20	86.53	87.86	86.08	87.62	1577655
2021-01-21	87.24	87.53	86.50	87.13	1086615
2021-01-22	86.55	88.01	86.12	87.41	1221024
2021-01-25	87.10	90.30	87.00	90.29	1546252
2021-01-26	90.01	90.46	88.84	89.89	1079483
2021-01-27	89.12	90.93	88.33	88.53	1981196
2021-01-28	88.72	91.23	88.55	89.14	1464796
2021-01-29	88.59	89.24	87.28	87.50	2211804
2021-02-01	88.04	88.70	87.05	87.80	897119
2021-02-02	88.05	89.18	87.22	88.23	1035075
2021-02-03	87.99	88.47	87.44	88.00	770691
2021-02-04	87.85	88.81	87.04	88.28	942752
2021-02-05	88.41	89.04	87.73	87.80	1131487
2021-02-08	87.82	87.82	85.22	85.51	2119170
2021-02-09	85.84	86.16	84.25	85.74	1084760
2021-02-10	86.68	87.55	85.76	87.27	1508712
2021-02-11	87.03	87.47	86.03	86.23	942565
2021-02-12	86.00	86.13	84.81	85.17	1018870
2021-02-16	85.44	85.44	83.45	83.89	1251587
2021-02-17	83.98	84.58	81.45	82.34	1729333
2021-02-18	81.62	82.82	81.00	82.55	1488802
2021-02-19	82.55	82.60	81.12	81.46	1490329
2021-02-22	81.69	81.69	77.74	78.65	2367539
2021-02-23	79.17	80.75	78.76	80.19	1752214
2021-02-24	80.13	80.75	79.08	80.11	1655461
2021-02-25	79.97	80.85	79.89	80.56	1462289
2021-02-26	80.97	82.44	79.43	79.48	2347475
2021-03-01	80.04	81.47	80.00	80.73	1300898
2021-03-02	80.70	81.14	79.52	80.12	1456194
2021-03-03	79.61	80.26	76.64	77.78	1751668
2021-03-04	77.92	79.37	77.03	77.27	1765066
2021-03-05	77.49	81.08	77.09	80.66	2149467
2021-03-08	80.50	81.81	79.35	80.62	1182822
2021-03-09	81.17	82.01	80.92	81.66	1108819
2021-03-10	81.53	82.48	81.03	81.69	1163102
2021-03-11	81.29	82.28	80.70	80.83	1457924
2021-03-12	81.57	82.22	80.98	82.10	1177665
2021-03-15	82.19	83.25	81.96	82.75	1395287
2021-03-16	82.60	83.01	82.22	82.72	955363
2021-03-17	82.78	83.05	81.84	81.94	996840
2021-03-18	81.80	82.04	80.90	81.37	1671798
2021-03-19	81.66	83.08	80.61	82.14	4682901
2021-03-22	82.07	82.68	81.04	82.25	1644411
2021-03-23	82.52	84.64	81.91	84.47	1653321
2021-03-24	83.89	86.13	83.71	85.63	2341385
2021-03-25	86.12	87.17	85.50	86.03	1318781
2021-03-26	85.56	86.00	84.55	85.79	1386940
2021-03-29	86.02	87.29	85.59	86.95	932845
2021-03-30	86.29	87.02	85.38	86.29	1226543
2021-03-31	86.15	86.84	85.82	86.59	1785639
2021-04-01	86.58	86.66	85.79	86.47	846423
2021-04-05	86.53	88.11	86.48	87.59	866827
2021-04-06	87.11	87.96	86.55	87.68	693199
2021-04-07	87.81	88.23	87.09	87.60	912530
2021-04-08	88.00	88.19	86.97	87.24	1337098
2021-04-09	87.35	87.85	86.13	86.18	1132037
2021-04-12	86.21	87.28	85.87	86.41	1251179
2021-04-13	85.87	87.78	85.86	87.44	1623878
2021-04-14	87.03	88.20	86.83	88.16	1044552
2021-04-15	88.06	88.93	87.79	88.79	1624815
2021-04-16	89.00	90.19	88.67	89.69	1221913
2021-04-19	90.08	90.15	88.82	89.34	1198785
2021-04-20	89.39	91.14	89.39	90.58	978495
2021-04-21	90.36	91.20	89.30	89.53	1153405
2021-04-22	89.32	89.39	88.09	88.22	1711368
2021-04-23	88.40	88.70	87.82	88.17	1044827
2021-04-26	88.13	88.19	87.23	87.77	846503
2021-04-27	87.66	88.02	86.88	87.02	904037
2021-04-28	87.17	87.37	85.21	85.45	1885932
2021-04-29	85.18	85.65	83.45	85.09	2791649
2021-04-30	85.80	86.23	85.26	86.22	2935190
2021-05-03	86.26	87.44	85.80	86.42	1653500
2021-05-04	86.39	86.79	85.16	86.12	1103540
2021-05-05	85.86	84.04	83.28	83.59	1057768
2021-05-06	83.97	84.43	83.26	84.33	1378079
2021-05-07	84.07	85.00	83.90	84.07	1302489
2021-05-10	84.23	85.80	84.23	85.45	1766655
2021-05-11	85.63	85.72	83.43	84.02	1582234
2021-05-12	83.87	84.01	82.66	82.68	1610895
2021-05-13	82.99	85.29	82.83	84.71	1648057
2021-05-14	85.10	86.34	85.10	85.12	1595408
2021-05-17	85.20	85.76	83.96	84.06	1436090
2021-05-18	83.95	84.71	83.65	83.67	1369494
2021-05-19	83.46	83.57	82.43	83.25	1705680
2021-05-20	83.42	84.53	83.42	83.76	1413914
2021-05-21	84.00	84.75	83.56	84.09	3146508
2021-05-24	84.34	84.60	83.25	83.30	1528166
2021-05-25	83.32	83.57	81.92	82.33	1447136
2021-05-26	82.14	82.34	81.28	81.50	1234426
2021-05-27	81.58	81.68	81.04	81.15	1871892
2021-05-28	81.38	81.88	80.99	81.19	1447008
2021-06-01	81.30	81.49	79.79	79.91	1685990
2021-06-02	79.88	81.24	79.80	80.74	1572904
2021-06-03	80.67	82.49	80.27	82.20	2471038
2021-06-04	82.45	82.66	81.85	82.04	1478207
2021-06-07	82.33	82.33	81.79	82.11	891615
2021-06-08	82.40	82.40	80.50	81.15	1380033
2021-06-09	81.58	82.81	81.25	82.56	1930413
2021-06-10	82.80	83.40	82.45	83.12	1536693
2021-06-11	82.87	83.18	82.17	82.81	1583090
2021-06-14	83.01	83.01	82.11	82.55	1306956
2021-06-15	82.60	84.45	82.49	83.77	2171075
2021-06-16	84.24	84.34	81.89	81.97	1652477
2021-06-17	82.00	83.22	81.61	82.69	1601095
2021-06-18	82.19	82.39	79.71	79.92	4128854
2021-06-21	79.96	80.94	79.24	80.69	1968371
2021-06-22	80.63	80.94	80.20	80.22	1406638
2021-06-23	79.90	80.10	78.68	78.74	1310963
2021-06-24	78.80	79.50	78.44	79.28	1240272
2021-06-25	79.24	80.39	79.16	80.29	1427905
2021-06-28	80.50	81.81	80.50	81.46	1490338
2021-06-29	81.05	81.74	79.88	80.13	987853
2021-06-30	80.20	80.81	79.85	80.24	1311025
2021-07-01	80.00	80.69	79.57	79.86	1840427
2021-07-02	80.34	80.89	79.79	80.70	1071865
2021-07-06	80.68	81.08	79.57	81.04	1130643
2021-07-07	81.21	82.76	80.66	82.70	1441783
2021-07-08	82.47	83.44	82.26	82.61	1779647
2021-07-09	82.60	82.84	82.08	82.63	1343560
2021-07-12	82.33	82.68	81.89	82.50	950428
2021-07-13	82.38	83.43	82.23	82.93	2198475
2021-07-14	82.77	84.46	82.36	84.04	1661190
2021-07-15	83.94	86.36	83.89	86.11	2875887
2021-07-16	86.36	87.67	86.11	87.36	2193990
2021-07-19	87.26	88.20	85.34	86.23	2312579
2021-07-20	86.54	87.79	85.41	85.94	1777425
2021-07-21	85.62	85.77	83.35	83.78	2331041
2021-07-22	83.99	85.05	83.75	84.81	1329487
2021-07-23	84.93	86.26	84.74	86.22	834455
2021-07-26	85.99	86.41	85.04	85.82	1145044
2021-07-27	86.03	87.81	85.35	87.60	1339394
2021-07-28	87.28	87.88	85.75	86.38	1465574
2021-07-29	86.59	86.69	85.61	86.39	1456112
2021-07-30	86.86	88.11	85.98	86.27	2082885
2021-08-02	86.28	87.35	85.94	87.30	1267393
2021-08-03	87.23	88.96	86.94	87.80	1671437
2021-08-04	87.31	88.22	86.71	88.17	1209599
2021-08-05	88.48	89.15	87.89	89.03	1045240
2021-08-06	88.97	89.86	88.52	88.96	1072178
2021-08-09	89.27	89.41	88.33	88.95	872890
2021-08-10	89.06	89.26	88.39	88.92	863166
2021-08-11	89.25	89.98	88.97	89.92	1061740
2021-08-12	89.93	90.42	89.56	89.60	1197805
2021-08-13	89.79	90.46	89.58	90.44	1401410
2021-08-16	90.60	91.49	90.47	90.81	1273579
2021-08-17	90.59	90.88	89.79	90.84	1348509
2021-08-18	90.99	91.06	89.70	90.22	1151409
2021-08-19	90.29	91.83	90.12	91.18	1567279
2021-08-20	91.09	92.66	90.56	92.11	2316004
2021-08-23	91.78	92.10	90.79	91.12	1656202
2021-08-24	90.93	91.25	89.75	90.88	1213864
2021-08-25	90.63	90.77	90.11	90.35	1516802
2021-08-26	90.21	90.64	89.98	90.29	1646173
2021-08-27	90.45	90.51	89.90	90.18	1119170
2021-08-30	90.05	91.15	90.04	91.05	682969
2021-08-31	91.05	91.32	90.30	90.73	1662921
2021-09-01	90.97	92.06	90.85	91.66	1542842
2021-09-02	91.77	92.65	91.70	92.62	943863
2021-09-03	92.36	92.60	91.65	91.99	926750
2021-09-07	91.88	91.88	89.72	89.73	1462974
2021-09-08	89.81	92.61	89.39	91.89	2738681
2021-09-09	90.05	90.65	88.89	89.81	2580728
2021-09-10	89.75	90.01	88.21	88.33	1534746
2021-09-13	89.04	89.48	87.88	88.35	1550454
2021-09-14	88.68	88.88	86.42	86.37	2134383
2021-09-15	86.22	86.29	85.18	85.31	1905669
2021-09-16	84.96	85.54	84.13	84.86	986173
2021-09-17	84.39	85.02	83.12	83.30	3092329
2021-09-20	83.43	84.32	82.41	83.37	1286400
2021-09-21	83.37	84.45	83.29	83.54	1065996
2021-09-22	83.81	83.81	82.53	82.95	886037
2021-09-23	83.08	83.43	82.36	82.49	1147005
2021-09-24	82.24	83.02	82.24	82.67	1359112
2021-09-27	82.73	83.61	81.37	81.50	1027813
2021-09-28	81.02	81.47	80.35	81.07	1466802
2021-09-29	81.30	82.50	81.02	82.14	1076802
2021-09-30	82.51	82.67	81.53	81.76	1979716
2021-10-01	82.26	82.70	81.60	81.84	1600602
2021-10-04	82.37	85.40	82.15	84.92	2505959
2021-10-05	84.79	85.41	84.39	84.69	1442627
2021-10-06	84.69	86.32	84.18	86.26	1650077
2021-10-07	86.30	87.05	85.27	86.09	1551372
2021-10-08	86.09	86.66	85.29	85.41	824762
2021-10-11	85.28	85.41	84.16	84.33	1163185
2021-10-12	84.49	85.65	84.33	85.51	1462145
2021-10-13	84.89	86.53	84.79	86.24	1523303
2021-10-14	86.69	87.81	86.37	87.69	1203464
2021-10-15	87.73	87.93	86.16	86.41	1164502
2021-10-18	85.71	85.88	84.98	85.41	1168697
2021-10-19	86.81	86.81	85.59	86.16	1449938
2021-10-20	86.38	87.13	85.79	86.30	1552831
2021-10-21	86.41	86.62	85.79	86.09	985438
2021-10-22	86.39	86.84	86.21	86.50	931288
2021-10-25	86.50	86.52	85.72	86.01	862198
2021-10-26	86.04	86.53	85.61	86.03	1143683
2021-10-27	86.57	86.69	85.11	85.58	1145535
2021-10-28	85.88	86.37	85.26	85.66	1017110
2021-10-29	85.35	86.10	84.56	84.90	1552573
2021-11-01	84.90	85.06	84.35	84.75	1014228
2021-11-02	85.25	85.52	83.83	84.55	1440916
2021-11-03	85.20	86.35	83.47	84.52	1215512
2021-11-04	84.42	84.74	82.73	83.82	1060155
2021-11-05	84.01	85.06	83.86	84.41	1322698
2021-11-08	84.42	84.42	82.24	82.62	1222407
2021-11-09	82.79	83.66	82.68	83.32	1421531
2021-11-10	83.73	84.45	83.19	83.74	1063685
2021-11-11	83.30	83.54	82.15	82.51	816400
2021-11-12	82.31	82.50	81.93	81.95	836256
2021-11-15	82.54	83.59	82.10	83.50	973575
2021-11-16	83.69	83.99	83.22	83.37	974043
2021-11-17	82.82	84.03	82.50	83.77	893111
2021-11-18	83.77	83.85	82.91	83.21	888063
2021-11-19	83.69	84.22	83.43	83.86	1065178
2021-11-22	83.79	85.71	83.77	84.68	1161367
2021-11-23	84.74	85.54	84.19	85.20	860752
2021-11-24	85.37	85.37	84.59	84.93	783865
2021-11-26	84.56	85.38	84.41	84.72	964140
2021-11-29	84.72	85.55	83.97	85.27	1121000
2021-11-30	84.78	85.07	82.25	82.27	3065226
2021-12-01	82.64	84.46	82.04	82.40	1254397
2021-12-02	82.74	83.80	82.23	83.08	1285168
2021-12-03	83.74	85.39	82.72	85.30	1554616
2021-12-06	85.65	87.23	85.51	86.14	1672254
2021-12-07	85.78	87.48	85.55	87.30	1541235
2021-12-08	87.41	87.82	86.65	87.35	1416234
2021-12-09	87.41	88.18	86.21	87.53	1314103
2021-12-10	87.75	88.16	87.17	87.88	973184
2021-12-13	87.70	89.80	87.43	89.26	1901593
2021-12-14	89.46	89.89	88.70	89.26	1078221
2021-12-15	89.52	90.98	89.38	90.27	1620126
2021-12-16	90.27	91.17	89.78	90.91	1203457
2021-12-17	90.76	91.41	89.06	89.40	2973679
2021-12-20	88.81	89.76	88.03	89.67	1011528
2021-12-21	90.18	90.65	88.57	88.96	874025
2021-12-22	88.81	89.59	88.59	89.35	1091849
2021-12-23	89.37	90.09	89.21	89.44	779708
2021-12-27	89.80	89.88	88.84	89.22	819673
2021-12-28	89.25	90.14	89.08	90.06	550199
2021-12-29	90.15	90.64	89.75	90.61	577508
2021-12-30	90.93	91.42	90.06	91.14	820304
2021-12-31	91.06	91.46	90.22	90.98	980206
2022-01-03	90.68	90.85	88.38	89.13	1484670
2022-01-04	88.90	90.33	88.35	88.39	1861696
2022-01-05	88.16	90.39	88.16	89.23	1180243
2022-01-06	89.35	89.83	88.52	88.90	1146435
2022-01-07	88.96	90.23	88.20	89.66	1043835
2022-01-10	88.61	89.58	88.16	88.99	1537064
2022-01-11	89.06	89.46	85.83	86.63	1902840
2022-01-12	86.21	87.72	85.73	87.49	1558164
2022-01-13	87.75	88.29	86.78	88.07	1142842
2022-01-14	87.98	88.18	86.60	87.38	1195880
2022-01-18	86.85	87.10	84.92	86.80	1538234
2022-01-19	86.58	87.88	86.41	86.87	944958
2022-01-20	87.22	87.78	86.55	86.67	1087928
2022-01-21	87.43	88.46	86.78	87.11	2009989
2022-01-24	87.46	88.08	84.05	86.15	2821234
2022-01-25	85.44	86.26	84.57	85.57	1411657
2022-01-26	85.69	86.36	84.23	84.65	1953838
2022-01-27	85.32	86.79	84.97	85.74	1104879
2022-01-28	85.24	87.37	84.71	87.21	2593517
2022-01-31	86.70	89.73	86.56	89.49	2298563
2022-02-01	89.16	89.86	87.10	87.97	1931846
2022-02-02	87.87	89.08	87.51	88.68	2037032
2022-02-03	88.66	89.27	87.78	88.07	1970516
2022-02-04	87.30	88.69	86.29	87.74	2426682
2022-02-07	87.63	88.71	86.78	88.49	1568073
2022-02-08	88.84	89.00	87.66	87.76	1911490
2022-02-09	88.37	88.57	87.02	87.36	1885452
2022-02-10	86.24	86.42	84.38	84.69	2124545
2022-02-11	85.00	85.28	83.81	84.12	1677555
2022-02-14	83.95	84.30	81.70	82.21	3978472
2022-02-15	82.50	82.85	81.72	82.17	2952723
2022-02-16	82.12	82.48	81.09	81.65	2374454
2022-02-17	80.42	82.75	79.01	82.28	3924508
2022-02-18	81.37	82.85	81.32	82.82	2208930
2022-02-22	82.97	83.18	81.92	82.41	1785016
2022-02-23	81.30	81.77	79.64	79.70	2592272
2022-02-24	79.65	80.02	78.63	79.72	2995355
2022-02-25	80.51	82.22	80.01	81.81	3039492
2022-02-28	81.15	82.00	80.91	81.80	3998624
2022-03-01	81.89	82.40	79.76	79.80	2787759
2022-03-02	80.00	81.00	79.47	80.75	3372098
2022-03-03	81.17	83.81	80.61	83.47	3948336
2022-03-04	83.22	86.55	82.91	85.94	2752016
2022-03-07	85.77	86.91	84.86	86.66	1995904
2022-03-08	86.57	86.90	84.46	85.09	2296318
2022-03-09	84.78	85.14	84.01	84.19	2720958
2022-03-10	83.90	84.65	83.40	84.36	2394761
2022-03-11	84.56	85.12	83.72	83.81	1998204
2022-03-14	84.42	85.04	82.78	83.22	2429197
2022-03-15	84.01	84.27	83.36	84.17	3722481
2022-03-16	84.09	84.36	82.35	84.03	2327415
2022-03-17	83.88	85.13	83.69	84.26	2013177
2022-03-18	84.57	84.86	83.05	83.43	4032300
2022-03-21	83.49	84.78	83.49	84.52	1566993
2022-03-22	84.87	84.87	83.61	84.20	1636036
2022-03-23	84.33	85.35	83.92	84.68	1685312
2022-03-24	84.75	85.56	84.49	85.42	1309293
2022-03-25	85.93	86.68	85.53	86.66	969178
2022-03-28	86.96	87.04	86.18	87.03	1115800
2022-03-29	87.54	87.84	86.72	87.78	993590
2022-03-30	87.77	88.68	87.41	88.64	1451060
2022-03-31	88.63	89.21	88.14	88.19	1604589
2022-04-01	88.19	89.87	87.62	89.84	1650533
2022-04-04	89.45	89.58	87.96	89.12	1148600
2022-04-05	89.25	90.96	89.25	90.09	1654117
2022-04-06	90.58	92.35	90.15	92.25	1371575
2022-04-07	92.14	92.55	91.17	92.14	2020978
2022-04-08	92.53	93.33	91.94	92.53	1117005
2022-04-11	92.91	93.25	91.59	91.78	1368469
2022-04-12	91.51	93.03	90.78	92.84	1556524
2022-04-13	92.88	93.00	92.06	92.51	1390385
2022-04-14	92.76	93.20	92.34	92.60	1191478
2022-04-18	92.61	93.14	91.24	91.67	648286
2022-04-19	91.86	92.78	91.54	92.50	1347899
2022-04-20	93.38	93.82	92.86	93.26	933095
2022-04-21	93.15	94.63	92.64	93.10	1032194
2022-04-22	93.00	93.24	91.88	92.00	1089562
2022-04-25	92.32	92.52	89.48	90.69	1299146
2022-04-26	90.25	91.53	89.71	89.72	1202916
2022-04-27	89.81	90.81	88.84	89.51	1065803
2022-04-28	89.92	90.61	89.12	90.20	1291363
2022-04-29	89.83	89.87	87.22	87.40	2291836
2022-05-02	88.11	88.59	85.29	86.18	1465761
2022-05-03	86.81	88.33	86.19	86.72	1644765
2022-05-04	87.04	88.70	86.69	88.57	1733089
2022-05-05	88.27	91.99	88.17	89.82	2401779
2022-05-06	89.29	91.41	89.29	90.40	2037973
2022-05-09	90.30	91.48	89.55	90.54	1595165
2022-05-10	90.58	92.03	88.29	89.13	1562202
2022-05-11	89.14	91.04	89.00	89.29	1333106
2022-05-12	88.92	89.54	87.51	88.92	1844925
2022-05-13	89.44	89.67	87.92	89.34	1525204
2022-05-16	89.63	90.12	88.72	89.27	1598588
2022-05-17	89.31	90.13	88.02	89.42	952241
2022-05-18	89.81	90.05	88.84	89.18	1758091
2022-05-19	88.97	90.16	87.67	89.44	1936127
2022-05-20	89.65	90.44	88.86	90.37	1487014
2022-05-23	91.34	91.88	90.21	91.29	1670523
2022-05-24	91.62	92.68	90.04	92.64	2652783
2022-05-25	92.81	92.96	91.89	92.15	1454985
2022-05-26	92.71	92.77	92.04	92.19	1043660
2022-05-27	91.90	93.33	91.44	93.30	1232353
2022-05-31	92.69	93.03	91.45	92.32	2526689
2022-06-01	92.55	92.55	91.24	92.12	1602784
2022-06-02	92.58	92.73	90.41	92.42	1099393
2022-06-03	92.13	92.83	91.83	92.30	691455
2022-06-06	92.52	93.05	92.12	92.28	672214
2022-06-07	92.14	92.89	91.27	92.84	1032852
2022-06-08	92.48	92.48	90.52	90.62	1047726
2022-06-09	90.76	91.39	87.77	87.82	981387
2022-06-10	87.01	88.74	86.65	88.03	1438991
2022-06-13	87.13	87.44	83.51	83.90	1475401
2022-06-14	84.08	84.65	79.84	80.74	1592800
2022-06-15	81.41	81.97	79.75	80.58	2150460
2022-06-16	79.42	79.42	78.07	78.81	2214015
2022-06-17	79.19	79.57	77.07	77.98	3451522
2022-06-21	77.98	80.04	77.71	79.56	1563705
2022-06-22	79.19	81.08	79.19	80.58	1203062
2022-06-23	80.85	82.38	80.82	82.10	1263334
2022-06-24	82.36	83.62	81.86	83.35	1449487
2022-06-27	82.99	84.11	82.65	84.09	1279586
2022-06-28	84.46	85.40	83.35	83.42	2258615
2022-06-29	83.72	84.01	83.19	83.48	1576396
2022-06-30	83.01	84.96	82.83	84.47	2060818
2022-07-01	85.03	87.48	84.73	87.15	2426613
2022-07-05	86.89	86.97	81.89	83.37	1820580
2022-07-06	83.78	84.96	83.05	84.15	1448482
2022-07-07	84.23	84.76	83.57	83.59	1911315
2022-07-08	83.77	84.37	83.19	83.32	1796342
2022-07-11	83.15	84.23	82.56	83.72	1688574
2022-07-12	83.37	84.43	82.99	83.38	1184892
2022-07-13	82.68	83.76	82.58	82.80	891595
2022-07-14	81.57	83.71	80.67	83.48	1172488
2022-07-15	83.88	84.02	82.70	83.66	936668
2022-07-18	83.31	83.34	82.38	82.45	970668
2022-07-19	83.03	83.68	82.79	83.25	1297160
2022-07-20	83.41	83.81	82.34	82.48	1553145
2022-07-21	82.94	83.06	82.27	83.02	1263933
2022-07-22	83.41	84.08	83.22	84.06	1149714
2022-07-25	83.76	84.94	83.53	84.88	724701
2022-07-26	84.93	85.69	84.83	85.40	840258
2022-07-27	84.98	85.40	84.56	85.21	781188
2022-07-28	85.98	88.35	85.63	88.26	1401035
2022-07-29	87.03	89.00	87.03	88.22	2022716
2022-08-01	88.60	89.45	87.96	89.21	2062589
2022-08-02	89.42	91.05	89.28	90.24	1906959
2022-08-03	90.25	91.07	88.64	90.83	1433326
2022-08-04	90.95	91.70	90.48	91.00	1746939
2022-08-05	90.67	91.09	88.73	90.38	1555482
2022-08-08	91.04	91.80	90.51	90.93	1391155
2022-08-09	91.26	92.07	91.18	91.63	1467931
2022-08-10	92.12	92.33	91.26	91.65	1278233
2022-08-11	91.61	92.45	90.95	91.61	1418641
2022-08-12	92.19	93.13	91.93	93.11	1105249
2022-08-15	93.20	93.49	92.63	93.31	1500886
2022-08-16	92.95	94.12	92.95	93.58	959587
2022-08-17	93.43	94.03	93.27	93.81	994462
2022-08-18	94.00	94.41	93.59	93.96	737215
2022-08-19	94.15	94.39	93.25	93.63	1217836
2022-08-22	93.41	93.55	91.76	92.26	1054374
2022-08-23	92.20	92.41	91.20	91.76	901286
2022-08-24	91.94	92.21	91.35	92.03	772648
2022-08-25	92.21	92.91	91.76	92.84	739542
2022-08-26	92.86	92.97	91.50	91.60	1089513
2022-08-29	91.28	92.73	90.67	91.89	1099945
2022-08-30	91.61	92.07	90.40	90.77	1210026
2022-08-31	90.81	90.91	89.34	89.69	2520753
2022-09-01	89.83	91.34	89.48	90.87	1237890
2022-09-02	91.05	91.94	89.31	89.55	1156754
2022-09-06	89.66	90.86	88.89	89.15	1238988
2022-09-07	89.93	92.03	89.74	91.82	1843304
2022-09-08	91.50	92.44	91.14	91.42	1238950
2022-09-09	91.74	92.19	90.95	91.63	1420195
2022-09-12	91.83	92.80	91.59	92.54	964976
2022-09-13	91.75	92.00	89.25	89.64	1839787
2022-09-14	89.76	91.30	89.61	90.69	1290189
2022-09-15	89.92	89.93	88.09	88.19	1460922
2022-09-16	88.37	89.44	88.07	88.80	3063534
2022-09-19	88.51	89.58	88.07	89.53	1240273
2022-09-20	88.97	89.13	87.82	88.61	1248620
2022-09-21	89.20	89.84	87.82	87.83	1122469
2022-09-22	87.64	88.63	86.79	87.35	1449428
2022-09-23	86.78	87.07	85.86	86.85	2121455
2022-09-26	86.81	86.91	83.79	84.63	1483037
2022-09-27	84.86	85.17	82.35	82.49	2225867
2022-09-28	83.48	84.06	82.20	83.16	1905791
2022-09-29	82.80	82.80	79.49	79.58	1349754
2022-09-30	80.22	80.25	77.61	77.96	3345543
2022-10-03	79.39	81.03	78.64	80.30	1598157
2022-10-04	80.23	81.81	80.04	81.02	1818019
2022-10-05	79.95	80.00	78.01	78.90	1395647
2022-10-06	78.19	78.49	75.39	75.49	1870502
2022-10-07	75.28	75.61	73.74	74.25	1714568
2022-10-10	74.33	75.40	74.30	74.97	1352130
2022-10-11	74.75	75.43	74.25	74.43	1827405
2022-10-12	74.24	74.30	71.72	71.77	1964298
2022-10-13	70.88	74.28	70.54	73.76	2311598
2022-10-14	74.55	74.63	72.02	72.56	2204630
2022-10-17	73.53	74.61	73.53	73.87	2453170
2022-10-18	75.29	76.02	74.91	75.86	1955762
2022-10-19	74.83	75.25	73.79	74.50	1626516
2022-10-20	74.21	74.30	71.26	71.68	1661369
2022-10-21	71.88	73.04	71.33	72.59	1531110
2022-10-24	72.57	73.64	72.02	72.77	1845252
2022-10-25	72.93	74.21	72.87	74.15	1797357
2022-10-26	74.63	75.16	73.53	74.03	1714098
2022-10-27	74.78	75.95	74.57	74.67	1622300
2022-10-28	74.75	77.00	74.75	76.77	2071401
2022-10-31	76.46	76.92	75.82	76.28	2348019
2022-11-01	76.76	77.08	76.06	76.98	1536875
2022-11-02	77.04	78.25	76.20	76.24	1761120
2022-11-03	75.29	76.99	73.68	76.20	1677219
2022-11-04	76.27	77.28	75.58	77.18	1268211
2022-11-07	77.27	77.29	73.94	75.03	1971257
2022-11-08	75.37	76.49	75.13	75.95	1489130
2022-11-09	75.80	76.34	74.79	74.91	1614055
2022-11-10	77.14	79.26	76.15	79.12	1819019
2022-11-11	78.97	79.02	77.32	78.09	1569947
2022-11-14	78.35	78.95	77.67	77.67	1255716
2022-11-15	78.62	79.34	77.62	78.65	1378646
2022-11-16	78.83	79.84	78.83	79.50	1742117
2022-11-17	78.74	79.07	77.68	78.10	2331971
2022-11-18	79.08	79.70	78.86	79.65	2031802
2022-11-21	79.86	80.68	79.86	80.40	1126173
2022-11-22	80.90	82.03	80.43	81.01	1269627
2022-11-23	80.86	82.38	80.65	82.18	1666812
2022-11-25	82.52	82.89	82.15	82.44	763196
2022-11-28	81.93	82.44	81.25	81.72	1263751
2022-11-29	80.91	81.70	80.12	80.65	1704536
2022-11-30	80.48	82.93	80.05	82.86	3388446
2022-12-01	83.80	85.68	83.23	83.91	2414988
2022-12-02	83.01	84.00	82.12	83.71	1549594
2022-12-05	82.87	83.92	82.75	83.65	1234063
2022-12-06	83.73	84.37	82.88	84.36	1884034
2022-12-07	84.28	84.54	83.23	83.76	1991437
2022-12-08	83.76	84.67	83.59	84.59	1342733
2022-12-09	84.36	84.84	83.79	84.05	1160330
2022-12-12	84.80	85.79	83.93	85.70	1480559
2022-12-13	86.79	87.58	85.09	85.95	2191677
2022-12-14	86.27	87.71	85.34	85.21	1339807
2022-12-15	84.79	85.07	83.66	84.13	1770701
2022-12-16	83.40	83.65	81.70	82.78	3361950
2022-12-19	82.50	83.54	82.10	82.83	1120653
2022-12-20	82.81	83.08	81.98	82.66	1379881
2022-12-21	83.06	83.99	82.72	83.98	1202486
2022-12-22	83.71	84.00	81.86	83.14	1164545
2022-12-23	82.95	84.34	82.61	84.23	892615
2022-12-27	84.55	85.27	84.00	84.97	715081
2022-12-28	85.17	85.58	84.09	84.28	962468
2022-12-29	84.71	85.47	84.39	85.08	605770
2022-12-30	85.10	85.32	83.11	83.84	1050885
2023-01-03	84.51	84.72	83.05	84.22	1266776
2023-01-04	84.88	85.84	84.58	85.33	1502200
2023-01-05	84.58	85.09	83.02	83.75	1210250
2023-01-06	84.93	86.26	84.39	85.80	912450
2023-01-09	85.29	86.84	85.18	85.71	1183645
2023-01-10	85.38	85.79	84.91	85.69	1072788
2023-01-11	86.05	86.44	84.99	85.81	1381166
2023-01-12	86.07	86.23	84.87	85.13	1326955
2023-01-13	84.69	84.79	83.06	84.02	1726089
2023-01-17	84.20	85.08	83.63	83.73	1480767
2023-01-18	84.04	84.20	80.77	81.21	1766036
2023-01-19	81.18	81.30	79.73	79.78	1444066
2023-01-20	79.79	80.10	77.39	79.74	2319621
2023-01-23	79.67	80.66	79.34	79.89	1602738
2023-01-24	80.53	80.63	79.12	80.25	1159085
2023-01-25	79.60	79.98	78.89	79.71	1934704
2023-01-26	79.49	80.75	79.31	80.32	1256915
2023-01-27	80.08	81.23	79.56	80.94	1558382
2023-01-30	80.78	81.99	80.62	81.37	1607438
2023-01-31	81.66	82.34	80.52	82.33	1947632
2023-02-01	81.90	83.30	81.49	82.71	1688992
2023-02-02	83.06	84.00	82.23	83.40	2265859
2023-02-03	82.93	83.18	79.52	80.35	1739634
2023-02-06	80.15	81.36	79.75	81.31	1180506
2023-02-07	80.74	81.02	79.48	80.68	1458110
2023-02-08	80.27	80.53	78.75	79.13	1152247
2023-02-09	79.24	79.77	78.08	78.19	1075131
2023-02-10	78.48	80.12	78.06	80.07	1442751
2023-02-13	80.08	80.71	79.95	80.29	1556780
2023-02-14	81.23	81.23	78.74	78.89	2182173
2023-02-15	78.51	80.17	78.40	79.88	1897190
2023-02-16	78.96	79.37	78.54	78.72	2185037
2023-02-17	78.95	80.57	78.49	80.27	1710077
2023-02-21	79.49	79.68	78.25	78.36	1612362
2023-02-22	78.44	79.36	78.14	78.43	1919561
2023-02-23	78.92	79.24	77.75	78.04	1659594
2023-02-24	77.25	77.68	76.66	77.38	1206520
2023-02-27	77.76	78.47	76.72	77.09	1161349
2023-02-28	76.72	77.17	75.31	74.69	2715624
2023-03-01	74.02	74.68	72.93	73.17	2107585
2023-03-02	73.00	74.35	72.84	74.15	2950670
2023-03-03	74.49	75.47	73.41	75.44	2863589
2023-03-06	75.56	75.91	74.96	75.69	1768457
2023-03-07	75.74	76.01	73.79	74.06	1987825
2023-03-08	74.12	75.02	73.52	74.92	1895995
2023-03-09	75.19	75.89	74.01	74.27	1330243
2023-03-10	74.44	74.58	72.46	72.88	1630997
2023-03-13	73.12	76.79	72.83	74.80	2998897
2023-03-14	75.12	76.58	75.12	75.93	2602179
2023-03-15	75.80	77.64	75.15	76.82	2439587
2023-03-16	76.52	77.88	76.26	76.80	2222166
2023-03-17	76.43	76.93	75.37	75.91	4695679
2023-03-20	76.03	76.78	75.78	76.18	2021313
2023-03-21	76.17	76.66	73.61	74.92	2322391
2023-03-22	74.62	75.44	73.51	73.52	2289009
2023-03-23	73.26	74.40	72.77	73.25	2582511
2023-03-24	73.56	75.75	73.24	75.73	1923358
2023-03-27	76.15	76.71	75.36	75.86	1771511
2023-03-28	75.68	76.92	75.63	76.18	1033446
2023-03-29	76.47	77.70	76.47	77.55	1510216
2023-03-30	77.75	78.23	77.34	78.11	1092153
2023-03-31	78.38	78.48	77.47	78.26	1734906
2023-04-03	77.55	78.05	76.73	77.41	1676027
2023-04-04	77.57	78.22	77.31	78.05	1072394
2023-04-05	78.56	80.72	78.42	80.52	1808887
2023-04-06	81.09	81.36	79.99	80.82	1175879
2023-04-10	80.41	80.53	79.44	80.46	1179867
2023-04-11	80.29	80.49	79.88	80.25	1907105
2023-04-12	80.41	80.48	79.49	79.77	1868297
2023-04-13	79.25	79.93	78.12	79.62	3175246
2023-04-14	78.66	78.99	78.10	78.46	1676814
2023-04-17	78.81	79.47	78.29	79.14	1540055
2023-04-18	78.94	79.15	78.04	78.38	1629106
2023-04-19	78.61	79.21	78.41	78.99	1112780
2023-04-20	79.11	79.14	78.22	78.61	1276832
2023-04-21	79.28	79.58	78.38	78.84	1116558
2023-04-24	78.96	79.46	78.36	79.34	847584
2023-04-25	79.50	79.92	79.27	79.57	723658
2023-04-26	78.83	79.43	77.46	77.51	1501489
2023-04-27	77.60	78.52	76.83	77.98	1701658
2023-04-28	77.60	78.33	77.11	77.61	2321983
2023-05-01	77.49	78.64	77.42	77.72	1808040
2023-05-02	77.59	77.71	76.16	76.44	1555555
2023-05-03	77.26	77.49	76.20	76.64	1797821
2023-05-04	76.55	77.13	75.62	76.72	2280525
2023-05-05	76.54	77.97	76.05	77.44	1336408
2023-05-08	77.13	77.92	76.37	76.75	1364857
2023-05-09	76.69	76.69	75.82	76.45	1473347
2023-05-10	77.05	77.17	76.02	76.98	1844527
2023-05-11	76.96	77.16	75.93	76.25	1731963
2023-05-12	76.62	77.28	76.62	77.08	1803512
2023-05-15	77.43	77.53	75.96	76.84	2119685
2023-05-16	76.80	77.17	74.48	73.85	2306835
2023-05-17	74.00	74.29	73.24	74.09	2725102
2023-05-18	73.62	73.94	72.87	73.62	2210301
2023-05-19	74.03	74.38	73.17	73.17	1670250
2023-05-22	73.37	73.80	72.68	72.75	1830154
2023-05-23	72.68	73.56	72.43	72.75	1502465
2023-05-24	72.75	73.00	71.77	71.80	1871498
2023-05-25	71.51	71.57	70.42	70.86	1726209
2023-05-26	70.08	70.30	67.93	68.69	3965774
2023-05-30	68.62	68.91	67.79	67.92	2120924
2023-05-31	68.16	69.83	67.90	69.23	3574768
2023-06-01	69.44	69.46	68.19	68.83	2355079
2023-06-02	68.41	70.30	68.05	70.01	2754181
2023-06-05	70.01	71.49	70.16	70.01	2142486
2023-06-06	70.97	71.05	69.79	70.00	2007725
2023-06-07	70.06	72.00	69.20	71.73	2659869
2023-06-08	71.47	71.85	70.75	71.59	1851998
2023-06-09	71.72	71.80	70.33	70.37	1620166
2023-06-12	70.57	70.57	69.67	70.23	1834245
2023-06-13	69.56	70.06	69.36	70.06	2362123
2023-06-14	70.36	71.04	69.81	69.90	1660454
2023-06-15	70.95	71.34	70.26	71.01	2275180
2023-06-16	71.33	72.34	71.33	72.08	4269992
2023-06-20	71.72	72.01	70.60	70.64	2207655
2023-06-21	70.31	71.34	69.43	71.23	1649036
2023-06-22	71.84	71.98	70.34	70.75	1584791
2023-06-23	71.06	71.35	69.62	69.73	2878857
2023-06-26	70.05	70.93	69.69	70.82	1475589
2023-06-27	71.09	71.54	70.78	71.31	1902031
2023-06-28	70.76	70.94	69.52	69.59	2252701
2023-06-29	68.97	70.05	68.75	69.72	1733864
2023-06-30	69.76	70.97	69.72	70.92	2583787
2023-07-03	70.55	71.49	70.41	71.05	1027709
2023-07-05	70.63	72.63	70.50	71.64	2925158
2023-07-06	71.04	71.54	70.23	71.38	2015537
2023-07-07	70.73	71.56	70.58	70.83	1702683
2023-07-10	70.64	70.95	69.70	70.38	1310112
2023-07-11	70.35	71.38	70.25	71.36	1373594
2023-07-12	71.97	72.65	71.58	72.42	1644893
2023-07-13	72.26	73.18	72.05	73.04	2208729
2023-07-14	72.90	73.32	72.32	72.82	1545319
2023-07-17	72.40	72.62	71.54	72.18	2068495
2023-07-18	72.32	72.85	70.53	71.41	2004523
2023-07-19	71.96	72.96	71.77	72.15	1597755
2023-07-20	72.20	73.70	71.78	73.54	1581189
2023-07-21	73.81	74.81	73.63	74.31	1848213
2023-07-24	74.27	74.43	73.22	73.70	1830631
2023-07-25	73.72	74.41	73.56	73.89	1497424
2023-07-26	73.89	74.75	73.37	73.62	1617543
2023-07-27	73.14	73.87	72.01	72.27	1781586
2023-07-28	72.69	73.01	71.61	72.10	2103600
2023-07-31	72.73	72.93	71.93	72.33	7162195
2023-08-01	71.96	72.33	70.15	70.35	4156053
2023-08-02	70.36	70.49	69.53	69.80	2130661
2023-08-03	69.47	69.47	68.02	68.12	1818819
2023-08-04	68.32	68.83	67.01	67.24	1731593
2023-08-07	67.33	67.79	67.01	67.08	1536979
2023-08-08	67.05	67.19	66.14	66.94	1677696
2023-08-09	66.72	67.90	66.63	67.29	1546139
2023-08-10	67.58	68.12	66.24	66.34	2635626
2023-08-11	66.49	67.05	66.20	67.04	1473638
2023-08-14	67.00	67.00	65.94	66.34	1702393
2023-08-15	65.71	65.88	64.26	64.26	3118429
2023-08-16	64.50	64.75	64.19	64.42	1346734
2023-08-17	64.39	65.22	64.27	64.38	1503615
2023-08-18	64.32	64.89	64.28	64.47	1680629
2023-08-21	64.38	64.66	63.30	63.85	1646750
2023-08-22	63.84	64.22	63.52	63.87	1271390
2023-08-23	64.12	64.43	63.60	64.13	1913661
2023-08-24	64.06	64.81	63.60	63.97	1976088
2023-08-25	64.20	65.70	64.04	65.17	2271673
2023-08-28	65.36	65.77	65.09	65.17	1351345
2023-08-29	65.25	65.89	65.08	65.33	1090819
2023-08-30	64.77	65.23	64.19	64.42	2958805
2023-08-31	64.70	64.91	63.78	63.82	2421773
2023-09-01	64.31	64.46	62.72	63.05	1809275
2023-09-05	62.86	62.95	61.14	61.38	2359738
2023-09-06	61.50	61.52	60.37	60.98	3354174
2023-09-07	61.48	61.98	60.98	61.35	2331664
2023-09-08	61.62	62.11	61.15	62.08	2381086
2023-09-11	62.04	62.71	62.02	62.36	1859982
2023-09-12	62.53	62.65	61.73	62.39	1905053
2023-09-13	62.63	63.65	62.60	63.35	1884435
2023-09-14	63.89	64.46	63.74	64.44	2596455
2023-09-15	64.24	64.84	64.05	64.21	4358622
2023-09-18	64.25	64.48	63.36	64.29	1852160
2023-09-19	64.33	64.53	63.73	63.79	1777045
2023-09-20	64.15	64.37	63.45	63.96	2228645
2023-09-21	63.85	64.83	63.39	63.34	3097118
2023-09-22	63.08	63.16	62.38	62.58	2179905
2023-09-25	62.07	62.36	61.42	61.81	2681148
2023-09-26	61.67	61.67	59.68	59.71	2234586
2023-09-27	59.56	59.91	58.47	58.77	2377813
2023-09-28	59.15	59.19	57.22	57.36	2882078
2023-09-29	58.01	58.83	57.61	58.15	3915111
2023-10-02	57.81	57.85	55.15	55.73	3621751
2023-10-03	55.19	56.27	54.21	56.05	3123829
2023-10-04	56.11	56.31	55.08	56.11	2767726
2023-10-05	55.79	56.03	54.87	55.21	2366955
2023-10-06	54.45	55.98	53.10	55.81	3080817
2023-10-09	55.81	57.27	55.60	57.24	2771065
2023-10-10	57.51	58.55	57.47	58.28	3144430
2023-10-11	58.65	59.03	57.92	58.97	2269238
2023-10-12	58.79	59.26	54.14	54.56	6297003
2023-10-13	54.42	55.09	53.72	55.03	4950976
2023-10-16	55.25	56.44	53.85	56.20	3413710
2023-10-17	55.56	56.54	55.24	55.46	2103505
2023-10-18	55.36	55.71	54.29	54.49	3089991
2023-10-19	54.28	54.93	53.81	53.90	2376682
2023-10-20	53.94	54.82	53.37	53.50	2905955
2023-10-23	52.86	53.39	52.21	52.46	3189657
2023-10-24	53.22	54.40	52.92	54.03	2546501
2023-10-25	53.22	54.36	53.16	54.22	2372238
2023-10-26	54.48	55.40	54.13	54.16	2644162
2023-10-27	54.00	54.59	52.98	53.16	2296827
2023-10-30	53.44	53.97	52.45	53.39	2651662
2023-10-31	53.66	54.09	53.04	53.79	2919712
2023-11-01	53.07	53.80	52.03	53.09	3497472
2023-11-02	53.51	54.64	53.45	54.28	2797434
2023-11-03	55.39	56.31	54.93	55.43	4049380
2023-11-06	54.83	56.61	54.69	56.56	5270655
2023-11-07	56.37	57.64	55.63	56.35	3137947
2023-11-08	56.17	56.34	54.90	55.69	2249165
2023-11-09	55.97	56.13	54.21	54.24	2427103
2023-11-10	54.57	54.75	53.63	53.80	2398277
2023-11-13	53.74	53.74	52.49	53.03	2981568
2023-11-14	54.59	56.38	54.24	56.23	2972915
2023-11-15	56.21	57.62	56.04	57.25	3170596
2023-11-16	57.72	58.28	56.86	57.48	2821594
2023-11-17	57.63	58.90	57.30	58.51	5534297
2023-11-20	58.06	58.59	57.12	58.30	2658752
2023-11-21	58.41	59.03	57.99	58.82	2660821
2023-11-22	59.09	59.60	58.48	59.53	3808985
2023-11-24	59.41	59.61	58.95	59.26	946551
2023-11-27	59.33	59.45	58.61	59.04	2353137
2023-11-28	59.10	60.23	58.81	59.93	2586837
2023-11-29	60.17	60.83	59.45	59.71	2561964
2023-11-30	59.98	60.06	58.91	59.41	6350151
2023-12-01	59.51	60.79	59.20	60.78	2103320
2023-12-04	60.11	61.18	59.47	60.69	2223513
2023-12-05	60.60	60.87	59.62	60.19	2029667
2023-12-06	60.66	60.94	60.10	60.60	2653066
2023-12-07	60.75	60.75	59.50	60.37	2712507
2023-12-08	60.45	60.68	59.47	59.65	1923481
2023-12-11	59.28	60.91	59.16	60.79	2885309
2023-12-12	60.80	60.80	59.80	60.21	1773367
2023-12-13	60.17	63.21	59.72	63.09	2357952
2023-12-14	63.57	64.56	63.24	62.86	3227789
2023-12-15	62.30	62.84	60.91	61.82	6718604
2023-12-18	61.70	62.61	61.60	61.98	4266559
2023-12-19	62.41	62.41	61.38	61.60	2339558
2023-12-20	61.70	62.01	60.47	60.53	2264810
2023-12-21	60.84	61.38	60.41	60.91	1106419
2023-12-22	61.01	62.02	60.79	61.08	1062202
2023-12-26	60.97	61.65	60.88	61.44	951882
2023-12-27	61.43	61.63	61.02	61.36	1318585
2023-12-28	61.04	62.06	61.04	61.96	937704
2023-12-29	61.54	61.86	61.14	61.72	1485914
2024-01-02	61.51	63.84	61.39	63.74	2187965
2024-01-03	63.47	64.64	62.90	64.29	2511820
2024-01-04	64.33	64.64	62.82	62.89	2351088
2024-01-05	62.70	62.85	61.66	62.07	3340592
2024-01-08	61.92	62.88	61.83	62.87	1806583
2024-01-09	59.78	59.78	57.96	58.00	7426277
2024-01-10	57.35	58.49	57.13	58.36	3414960
2024-01-11	58.12	58.23	56.30	57.12	2717610
2024-01-12	57.49	57.66	56.63	56.88	2195377
2024-01-16	56.68	56.91	55.97	56.24	2617772
2024-01-17	55.52	56.36	54.55	54.76	2880755
2024-01-18	54.51	54.83	53.55	54.00	2993767
2024-01-19	54.00	54.07	53.01	53.41	5158021
2024-01-22	53.60	54.01	52.63	52.78	3718864
2024-01-23	53.01	53.44	52.09	52.88	4203081
2024-01-24	53.38	53.56	52.86	53.16	6364769
2024-01-25	54.47	55.06	53.87	54.86	4503479
2024-01-26	55.22	56.14	54.77	55.12	4415831
2024-01-29	54.98	55.56	54.51	55.16	2756402
2024-01-30	54.94	55.42	54.66	54.81	3605248
2024-01-31	54.95	55.48	54.06	54.22	6070189
2024-02-01	54.21	55.97	53.92	55.96	2422535
2024-02-02	55.07	55.89	54.31	55.20	2443315
2024-02-05	54.45	54.68	53.65	53.69	2224951
2024-02-06	53.72	54.01	53.47	53.74	2942908
2024-02-07	53.92	53.97	53.01	53.79	2379605
2024-02-08	53.45	54.11	52.71	54.07	3148502
2024-02-09	53.88	55.27	53.76	54.98	3498086
2024-02-12	54.98	55.94	54.85	55.47	2375627
2024-02-13	55.10	55.84	53.76	54.50	3391889
2024-02-14	58.01	58.85	56.00	57.06	8427097
2024-02-15	58.27	59.43	57.52	58.62	5745790
2024-02-16	58.41	58.97	57.60	58.87	5241821
2024-02-20	58.71	59.55	57.51	57.52	3555285
2024-02-21	57.81	59.36	57.53	58.42	3286364
2024-02-22	57.77	58.60	57.36	58.11	3568171
2024-02-23	58.03	59.33	57.87	58.87	2184271
2024-02-26	58.36	58.84	57.43	57.64	2045364
2024-02-27	58.12	59.48	57.89	59.27	2677462
2024-02-28	59.04	59.23	58.21	58.61	1741776
2024-02-29	59.01	59.19	58.24	58.70	4728975
2024-03-01	58.70	59.03	57.53	57.70	3089490
2024-03-04	57.28	59.25	56.76	58.91	2789061
2024-03-05	59.10	59.73	58.11	58.14	2516686
2024-03-06	58.70	58.96	57.93	58.50	2078881
2024-03-07	58.98	59.70	58.70	59.42	2297891
2024-03-08	59.62	60.38	59.15	60.08	1874681
2024-03-11	60.08	60.78	60.08	60.65	2871016
2024-03-12	60.41	60.68	59.26	59.81	2028671
2024-03-13	59.86	60.47	58.66	59.14	3252032
2024-03-14	58.95	59.13	57.76	59.06	2950321
2024-03-15	58.71	59.52	58.50	58.92	6062313
2024-03-18	58.92	59.37	58.42	58.96	2246509
2024-03-19	59.06	59.39	58.47	58.80	2784311
2024-03-20	58.69	59.66	58.44	59.21	1955151
2024-03-21	59.40	59.50	57.87	57.89	3736082
2024-03-22	58.40	58.60	57.78	57.89	2157059
2024-03-25	57.89	58.25	57.19	57.52	1923841
2024-03-26	57.49	57.82	56.16	56.29	2165646
2024-03-27	56.91	58.99	56.91	58.98	2840904
2024-03-28	59.27	59.99	58.80	59.77	1921036
2024-04-01	59.71	59.71	58.53	58.88	1533062
2024-04-02	58.56	59.65	58.51	59.27	1839477
2024-04-03	59.18	59.27	58.04	58.43	1660808
2024-04-04	59.43	59.60	58.30	58.92	1733571
2024-04-05	58.55	58.85	58.06	58.51	1426325
2024-04-08	58.58	59.61	58.58	59.47	1654333
2024-04-09	59.57	60.44	59.43	59.96	1862118
2024-04-10	59.24	59.39	58.28	59.07	2344801
2024-04-11	59.49	59.66	58.54	59.15	1310097
2024-04-12	59.35	59.50	58.43	58.79	2204619
2024-04-15	59.02	59.25	57.67	58.24	2131363
2024-04-16	57.90	57.90	56.67	57.20	2391638
2024-04-17	57.54	58.57	57.07	58.51	1993998
2024-04-18	58.77	59.19	58.08	58.99	1626195
2024-04-19	59.12	59.91	58.98	59.69	2323408
2024-04-22	59.68	60.85	59.46	60.30	1559368
2024-04-23	60.03	60.99	59.82	60.35	1831877
2024-04-24	59.63	61.05	59.44	60.84	2087281
2024-04-25	60.89	61.18	59.67	60.52	1432034
2024-04-26	60.57	60.75	59.43	59.46	1590695
2024-04-29	59.82	60.77	59.68	60.46	1789853
2024-04-30	59.85	60.88	59.10	60.62	3515974
2024-05-01	60.66	62.49	60.44	61.62	2087404
2024-05-02	62.62	63.24	60.32	60.75	3164779
2024-05-03	61.19	61.50	58.90	60.01	3447870
2024-05-06	60.22	60.43	59.56	59.71	1751169
2024-05-07	60.13	61.26	60.03	61.17	2076178
2024-05-08	60.88	61.33	60.51	61.04	1567933
2024-05-09	60.94	61.86	60.66	61.76	1376602
2024-05-10	62.10	62.25	61.41	61.92	1635835
2024-05-13	61.80	61.90	61.07	61.28	2147181
2024-05-14	61.88	61.99	60.86	60.19	1767533
2024-05-15	60.85	61.01	60.32	60.53	2109143
2024-05-16	60.53	61.83	60.19	61.46	3011341
2024-05-17	61.25	61.38	60.62	60.96	1921717
2024-05-20	61.00	61.01	60.61	60.78	980480
2024-05-21	60.82	61.35	60.68	61.22	1622629
2024-05-22	60.65	61.05	59.76	59.81	1565622
2024-05-23	59.28	59.30	57.45	57.53	1776883
2024-05-24	57.62	58.31	57.35	57.53	2058925
2024-05-28	57.68	58.39	56.76	56.80	1506219
2024-05-29	56.35	56.86	56.06	56.77	1972288
2024-05-30	57.14	57.60	56.69	57.57	1675286
2024-05-31	57.85	59.26	57.66	59.23	4679640
2024-06-03	59.27	60.18	59.00	59.68	2077315
2024-06-04	59.64	61.03	59.43	60.82	2705293
2024-06-05	60.79	60.82	59.46	59.52	1865380
2024-06-06	59.22	60.25	58.72	58.83	1238312
2024-06-07	58.33	59.06	58.23	58.58	1944468
2024-06-10	58.45	59.38	58.29	59.04	1785694
2024-06-11	58.35	59.30	58.35	59.09	1661914
2024-06-12	60.00	60.00	58.36	58.94	1301797
2024-06-13	59.06	59.20	57.81	58.71	1411036
2024-06-14	58.40	59.15	58.02	59.01	1677378
2024-06-17	58.48	58.79	57.51	57.65	2292973
2024-06-18	57.43	58.20	57.43	58.00	2352754
2024-06-20	57.80	58.47	57.50	57.99	1734486
2024-06-21	58.00	58.30	57.18	57.18	4191419
2024-06-24	57.31	58.14	57.02	58.00	1569403
2024-06-25	58.08	58.35	57.03	57.09	1543552
2024-06-26	56.84	57.14	56.35	56.97	1407795
2024-06-27	56.91	57.66	56.77	57.19	1274001
2024-06-28	57.33	57.40	56.30	56.71	3215778
2024-07-01	57.07	57.39	56.32	56.56	1984809
2024-07-02	56.73	57.27	56.27	56.52	1987138
2024-07-03	56.78	57.84	56.68	57.31	1105636
2024-07-05	57.35	57.87	57.05	57.27	1753634
2024-07-08	57.18	57.49	57.00	57.31	1535572
2024-07-09	57.24	57.91	56.88	57.84	1914758
2024-07-10	58.00	58.17	57.29	58.09	1876897
2024-07-11	58.64	59.72	58.47	59.40	2619573
2024-07-12	59.61	60.62	59.23	60.34	2294861
2024-07-15	59.86	60.16	59.07	59.26	1624970
2024-07-16	59.58	59.81	59.16	59.72	1413215
2024-07-17	59.74	61.81	59.64	61.55	2593677
2024-07-18	61.12	62.38	61.02	61.39	1695265
2024-07-19	61.61	61.61	60.63	61.10	1696087
2024-07-22	61.25	62.12	61.05	61.76	1530668
2024-07-23	61.83	62.00	60.74	60.82	1183943
2024-07-24	61.64	63.12	61.29	63.03	2386551
2024-07-25	63.42	64.77	63.12	63.60	3254378
2024-07-26	63.69	64.57	63.34	64.50	3160970
2024-07-29	64.66	65.37	64.24	64.94	2395762
2024-07-30	64.81	66.07	64.63	65.96	2054005
2024-07-31	65.61	65.80	64.77	64.91	4958491
2024-08-01	64.32	66.39	64.28	66.07	2578131
2024-08-02	67.95	68.72	65.77	67.11	2955862
2024-08-05	67.18	67.51	64.95	65.02	2500478
2024-08-06	65.06	65.98	65.02	65.49	2173611
2024-08-07	65.73	66.34	65.25	65.34	1887127
2024-08-08	64.68	65.57	64.50	64.85	2782429
2024-08-09	65.08	65.17	63.77	64.91	2768930
2024-08-12	64.87	65.23	64.53	64.87	2605982
2024-08-13	65.08	65.82	64.99	65.75	2426210
2024-08-14	65.35	66.75	65.25	66.45	2474714
2024-08-15	65.51	65.93	64.66	64.85	3628329
2024-08-16	65.06	65.21	64.72	65.11	2269215
2024-08-19	65.10	65.98	64.92	65.84	2722498
2024-08-20	65.90	66.13	65.72	66.00	2194102
2024-08-21	66.00	66.71	65.98	66.53	2247677
2024-08-22	66.65	67.25	66.62	67.14	2483463
2024-08-23	67.36	67.45	66.56	66.78	1562967
2024-08-26	67.00	67.25	66.65	66.97	1406080
2024-08-27	66.86	67.11	66.30	66.44	1560500
2024-08-28	66.54	67.33	66.46	67.04	1366902
2024-08-29	67.03	67.29	66.08	66.66	1089734
2024-08-30	66.89	67.54	66.38	67.53	3607831
2024-09-03	67.50	68.13	67.26	67.73	1526526
2024-09-04	67.72	68.70	67.41	68.17	1571961
2024-09-05	69.01	69.01	67.91	68.05	1366448
2024-09-06	68.21	68.41	67.33	67.40	1104569
2024-09-09	67.52	68.09	67.40	68.06	1351390
2024-09-10	68.17	68.60	67.54	68.00	2617335
2024-09-11	67.68	67.86	66.88	67.79	2126073
2024-09-12	67.91	68.41	67.17	67.50	1684979
2024-09-13	67.58	68.00	67.37	67.97	1850194
2024-09-16	68.30	68.73	68.03	68.40	1984805
2024-09-17	68.40	68.62	68.04	68.23	1600327
2024-09-18	67.95	68.15	67.14	67.49	1624762
2024-09-19	67.06	67.39	66.47	67.20	2331513
2024-09-20	67.14	67.54	66.77	66.43	4668617
2024-09-23	66.93	66.96	66.33	66.53	2064819
2024-09-24	66.18	67.38	66.00	66.52	1999614
2024-09-25	66.84	66.88	65.98	66.13	1554839
2024-09-26	65.98	67.00	65.81	65.99	1432703
2024-09-27	66.18	67.68	66.18	67.52	1844660
2024-09-30	67.44	68.17	67.44	68.05	1888279
2024-10-01	67.63	68.10	66.71	67.73	3450821
2024-10-02	67.17	67.97	66.14	66.68	2741637
2024-10-03	66.65	66.99	65.57	65.89	1604663
2024-10-04	65.07	65.59	64.68	65.38	1593769
2024-10-07	65.00	65.27	64.01	64.08	1374466
2024-10-08	64.46	64.49	63.68	63.72	2061196
2024-10-09	63.75	64.62	63.10	63.39	1533781
2024-10-10	63.67	64.42	63.19	63.86	2094314
2024-10-11	63.83	64.01	63.45	63.82	1718128
2024-10-14	63.82	64.09	63.60	64.02	1677469
2024-10-15	64.36	65.71	64.26	65.40	3339776
2024-10-16	65.72	65.94	65.28	65.75	2259873
2024-10-17	65.87	65.88	64.96	65.00	1624302
2024-10-18	65.14	66.50	64.78	66.13	1622369
2024-10-21	66.23	66.49	65.84	66.13	1227850
2024-10-22	65.94	66.36	65.29	66.23	1297108
2024-10-23	66.28	67.15	66.17	67.09	1382902
2024-10-24	67.23	67.23	66.50	66.82	1499107
2024-10-25	66.92	67.14	65.78	65.84	1386912
2024-10-28	66.19	66.84	66.00	66.49	1554361
2024-10-29	66.06	66.21	64.34	64.55	1891425
2024-10-30	64.95	65.64	64.68	65.49	2212332
2024-10-31	65.55	66.62	65.49	65.85	3621816
2024-11-01	65.76	66.24	63.58	63.67	2303867
2024-11-04	63.43	64.16	63.02	63.40	2063689
2024-11-05	63.01	63.33	61.04	62.07	4821107
2024-11-06	61.77	61.77	59.88	60.70	4184221
2024-11-07	60.79	61.76	60.58	60.82	2853076
2024-11-08	61.00	61.61	60.91	61.40	2412697
2024-11-11	61.11	61.53	60.83	61.09	2131335
2024-11-12	60.81	61.00	60.18	60.57	1699116
2024-11-13	60.95	61.04	60.14	60.84	2014181
2024-11-14	60.75	61.92	60.66	61.48	1729049
2024-11-15	61.22	62.06	61.12	61.85	1718516
2024-11-18	61.63	62.27	61.47	62.07	1683996
2024-11-19	61.89	61.89	61.13	61.67	2130706
2024-11-20	61.58	61.64	61.19	61.61	2371578
2024-11-21	61.68	62.80	61.39	62.75	1452775
2024-11-22	62.83	63.75	62.65	63.38	1415930
2024-11-25	63.77	64.07	63.37	63.98	3369180
2024-11-26	63.78	63.85	62.83	63.58	1420834
2024-11-27	63.74	65.21	63.56	64.59	1309797
2024-11-29	64.62	64.71	64.05	64.49	912519
2024-12-02	64.49	64.49	63.37	63.67	2165490
2024-12-03	63.00	63.55	61.27	61.31	2208304
2024-12-04	61.32	62.77	61.07	61.79	2830997
2024-12-05	61.98	62.20	61.40	61.64	1674617
2024-12-06	61.65	61.88	59.67	59.78	2574363
2024-12-09	60.00	61.17	59.66	60.25	2299356
2024-12-10	60.37	60.92	59.04	60.54	1782347
2024-12-11	60.47	60.85	59.66	59.99	1987897
2024-12-12	59.96	60.30	59.48	59.79	2153125
2024-12-13	59.57	60.14	59.26	59.52	1495073
2024-12-16	59.43	59.64	58.01	58.13	2334359
2024-12-17	57.86	59.03	57.72	57.80	1852695
2024-12-18	57.53	58.05	56.13	56.16	2483187
2024-12-19	56.15	56.86	55.89	55.90	2855440
2024-12-20	55.90	57.14	55.82	56.95	7254674
2024-12-23	56.71	57.23	56.28	57.18	1911716
2024-12-24	57.01	57.33	56.82	57.28	552203
2024-12-26	57.02	57.64	57.00	57.34	1354473
2024-12-27	56.98	57.80	56.77	57.32	1083293
2024-12-30	57.32	57.51	56.84	57.30	1741959
2024-12-31	57.40	57.75	56.92	57.43	1635477
2025-01-02	57.87	58.04	57.20	57.34	1840368
2025-01-03	57.42	57.79	57.17	57.31	1718929
2025-01-06	57.10	57.38	55.93	56.23	1805956
2025-01-07	56.56	57.19	56.01	56.08	2007340
2025-01-08	55.74	56.76	55.31	56.72	2177850
2025-01-10	55.96	56.78	55.60	55.63	3693767
2025-01-13	55.99	56.04	54.75	55.86	2317311
2025-01-14	55.82	56.31	55.80	55.98	1748027
2025-01-15	56.85	57.35	56.45	56.61	2277680
2025-01-16	56.48	58.16	56.44	58.12	2310473
2025-01-17	58.04	58.51	57.69	57.87	2137870
2025-01-21	58.05	58.57	57.96	58.23	2048765
2025-01-22	57.85	57.95	55.76	55.79	1944377
2025-01-23	56.14	56.81	55.72	56.23	2438938
2025-01-24	55.94	56.40	55.77	56.32	2938812
2025-01-27	56.90	58.56	56.83	58.23	5876424
2025-01-28	59.00	59.59	57.42	57.69	3574057
2025-01-29	57.55	58.06	57.15	57.28	2657560
2025-01-30	57.98	58.12	57.03	57.42	2693863
2025-01-31	57.36	58.14	57.10	57.68	12768416
2025-02-03	57.53	58.67	56.71	58.50	3183531
2025-02-04	57.92	58.35	57.29	58.03	2480476
2025-02-05	58.59	59.11	58.22	58.57	2379358
2025-02-06	58.61	59.04	58.42	58.94	2305845
2025-02-07	58.85	59.67	58.46	59.42	2310888
2025-02-10	59.37	60.64	59.31	60.49	3379331
2025-02-11	60.20	61.64	59.76	61.46	3212652
2025-02-12	60.06	60.70	58.75	59.72	4620225
2025-02-13	59.80	63.47	59.73	62.50	5355100
2025-02-14	62.50	63.17	61.46	61.54	3268744
2025-02-18	61.64	61.88	60.06	61.51	4230246
2025-02-19	61.51	62.73	61.35	62.70	2853780
2025-02-20	62.66	63.58	62.00	63.38	3294083
2025-02-21	62.83	63.63	62.77	63.37	3830723
2025-02-24	63.53	63.89	62.54	63.03	3177926
2025-02-25	63.38	64.37	63.03	63.80	2660926
2025-02-26	63.55	63.96	63.11	63.46	2324023
2025-02-27	62.83	63.38	62.21	62.41	2489529
2025-02-28	62.92	63.57	62.32	63.01	3890903
2025-03-03	62.77	63.53	62.56	62.26	2622578
2025-03-04	62.58	62.70	59.67	59.74	3223706
2025-03-05	59.51	60.25	58.76	58.79	2119743
2025-03-06	58.79	58.93	57.87	58.71	3200775
2025-03-07	58.92	61.25	58.86	60.98	2954781
2025-03-10	61.24	62.89	61.15	61.76	3445732
2025-03-11	61.75	61.76	60.41	60.54	2498552
2025-03-12	60.00	60.39	59.22	59.45	2084942
2025-03-13	59.66	60.50	59.52	60.11	2172092
2025-03-14	59.96	61.69	59.89	61.39	1851850
2025-03-17	61.72	62.39	61.27	61.50	2979930
2025-03-18	61.21	61.91	60.99	61.90	1671425
2025-03-19	61.67	62.25	61.29	61.50	1591302
2025-03-20	61.61	62.05	61.15	61.60	1485074
2025-03-21	61.45	62.09	60.55	60.93	4539397
2025-03-24	60.70	61.45	60.68	60.86	1641663
2025-03-25	60.69	60.83	58.75	59.02	1892079
2025-03-26	59.17	60.15	59.01	59.94	2068303
2025-03-27	60.04	60.80	59.70	60.30	1487323
2025-03-28	60.86	61.70	60.28	61.12	1660804
2025-03-31	61.59	62.35	61.26	62.11	2448787
2025-04-01	62.00	62.26	61.31	62.09	1751012
2025-04-02	62.42	62.82	61.97	62.63	1986060
2025-04-03	62.99	63.50	61.61	61.92	3874856
2025-04-04	62.57	62.83	58.21	58.34	3531878
2025-04-07	57.00	57.45	54.93	55.56	4874607
2025-04-08	56.47	56.99	53.66	54.25	3501014
2025-04-09	53.57	56.53	52.28	56.31	4872386
2025-04-10	55.05	56.45	54.21	55.69	3411249
2025-04-11	55.64	56.55	54.70	56.32	2615270
2025-04-14	56.72	58.72	56.50	58.48	2702850
2025-04-15	58.58	58.93	57.93	57.98	2162218
2025-04-16	58.43	59.08	57.89	58.06	2099497
2025-04-17	57.84	58.70	57.36	57.44	3762639
2025-04-21	57.21	57.32	55.56	56.38	2013050
2025-04-22	56.96	58.36	56.93	58.05	1637895
2025-04-23	57.83	59.18	57.49	57.96	2170678
2025-04-24	57.94	58.92	57.35	58.53	2286340
2025-04-25	58.42	58.52	57.70	57.86	2992213
2025-04-28	58.00	59.34	57.79	59.10	7428025
2025-04-29	59.02	59.61	58.52	59.42	4396272
2025-04-30	59.48	60.02	58.49	59.48	5246017
2025-05-01	59.54	60.02	59.03	59.08	2793762
2025-05-02	58.79	59.50	58.03	58.83	3877553
2025-05-05	58.99	59.41	58.50	59.29	2067387
2025-05-06	59.28	59.73	58.92	59.21	2492241
2025-05-07	59.62	62.84	59.40	62.24	4553854
2025-05-08	62.51	63.38	62.14	62.71	2973098
2025-05-09	62.93	63.33	62.53	63.00	2341102
2025-05-12	62.74	63.01	61.79	62.25	2201369
2025-05-13	62.25	63.51	61.80	62.91	2705773
2025-05-14	62.45	62.45	60.62	60.60	2669988
2025-05-15	61.05	62.49	60.75	62.38	2942739
2025-05-16	62.29	63.27	62.01	63.20	2129343
2025-05-19	62.84	63.61	62.65	63.53	1887683
2025-05-20	64.00	66.16	63.79	65.55	3665826
2025-05-21	64.93	65.37	63.85	63.96	2674625
2025-05-22	63.39	63.45	62.30	63.06	1949211
2025-05-23	63.34	63.49	62.22	63.46	1587253
2025-05-27	64.00	64.91	63.30	64.61	2259979
2025-05-28	64.36	64.51	63.02	63.37	1692898
2025-05-29	63.30	64.26	63.05	64.09	1766672
2025-05-30	63.96	65.10	63.26	64.81	5660684
2025-06-02	64.33	64.96	63.76	64.92	1775251
2025-06-03	65.04	65.42	64.54	65.25	2928024
2025-06-04	65.23	65.45	64.54	64.66	2981102
2025-06-05	64.64	65.71	64.39	65.30	4307240
2025-06-06	65.48	65.56	64.80	65.49	2738511
2025-06-09	65.19	66.24	65.10	65.64	1840336
2025-06-10	65.52	66.17	65.27	65.89	2142170
2025-06-11	65.81	66.17	65.45	65.55	1394142
2025-06-12	65.84	66.09	65.43	65.80	1634427
2025-06-13	65.72	66.11	64.91	65.21	1750663
2025-06-16	65.56	65.91	64.04	64.36	1934313
2025-06-17	64.19	64.56	62.94	63.20	2568006
2025-06-18	63.32	63.45	62.36	62.40	2799284
2025-06-20	62.73	63.36	62.29	62.52	5066332
2025-06-23	63.05	63.77	62.77	63.37	3175638
2025-06-24	63.50	64.11	63.36	63.84	2793874
2025-06-25	63.36	63.72	62.39	62.46	2292891
2025-06-26	62.64	63.45	62.48	63.25	2389544
2025-06-27	63.31	64.25	63.11	63.36	2858654
2025-06-30	63.19	64.41	61.88	63.62	4386065
2025-07-01	63.68	65.12	63.30	64.55	2135214
2025-07-02	64.25	64.95	63.95	64.45	1855910
2025-07-03	64.64	65.12	64.28	64.55	1471270
2025-07-07	64.56	64.84	64.06	64.39	1781357
2025-07-08	63.90	64.78	63.23	64.56	2257360
2025-07-09	64.76	65.14	63.92	65.11	1971973
2025-07-10	64.36	66.13	64.10	66.11	1484608
2025-07-11	65.43	66.07	65.17	65.71	1605848

Explore More About ES

Coins representing dividend payouts and trends

ES Dividend History

Discover Eversource Energy'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

ES Stock Split History

Discover Eversource Energy'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

ES Historical Prices

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

Web Analytics