ETR Historical Prices

Summary

Key Stock Metrics

48.08

(February 13, 2024)

52-Week Low

79.04

(November 27, 2024)

52-Week High

79.04

(November 27, 2024)

All-Time High

76.23

(December 24, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-03-19	17.56	17.56	17.44	17.50	716400
1993-03-22	17.50	17.56	17.31	17.31	505400
1993-03-23	17.31	17.75	17.31	17.63	618400
1993-03-24	17.56	17.88	17.56	17.81	1141800
1993-03-25	17.75	17.81	17.69	17.75	808200
1993-03-26	17.81	17.94	17.75	17.94	417400
1993-03-29	17.94	17.94	17.88	17.88	335400
1993-03-30	17.88	17.94	17.81	17.88	806800
1993-03-31	17.81	17.88	17.63	17.69	643600
1993-04-01	17.69	17.75	17.63	17.75	394000
1993-04-02	17.75	17.75	17.56	17.69	298200
1993-04-05	17.75	17.75	17.63	17.69	327600
1993-04-06	17.75	17.94	17.75	17.94	391600
1993-04-07	17.94	18.06	17.88	18.00	366200
1993-04-08	18.06	18.25	18.00	18.19	227800
1993-04-12	18.19	18.56	18.19	18.50	572400
1993-04-13	18.38	18.63	18.38	18.50	704400
1993-04-14	18.63	18.75	18.56	18.69	336600
1993-04-15	18.56	18.69	18.50	18.63	478600
1993-04-16	18.69	19.13	18.56	19.00	923800
1993-04-19	19.00	19.00	18.56	18.75	639800
1993-04-20	18.63	18.69	18.13	18.13	836600
1993-04-21	18.13	18.56	18.13	18.31	1342400
1993-04-22	18.31	18.38	18.13	18.25	545400
1993-04-23	18.25	18.31	18.13	18.13	454200
1993-04-26	18.19	18.19	17.94	18.13	1557600
1993-04-27	18.13	18.19	17.94	18.06	475200
1993-04-28	18.00	18.00	17.81	17.94	499200
1993-04-29	17.88	17.88	17.56	17.75	1537600
1993-04-30	17.75	17.81	17.69	17.75	340400
1993-05-03	17.50	17.56	17.25	17.50	805200
1993-05-04	17.56	17.69	17.44	17.69	408000
1993-05-05	17.69	17.75	17.44	17.56	1072200
1993-05-06	17.44	17.44	17.25	17.44	826000
1993-05-07	17.44	17.44	17.19	17.25	580600
1993-05-10	17.25	17.31	17.19	17.25	552200
1993-05-11	17.25	17.38	17.25	17.31	259600
1993-05-12	17.31	17.31	17.06	17.19	278200
1993-05-13	17.19	17.19	16.69	16.69	542400
1993-05-14	16.69	16.88	16.69	16.75	511600
1993-05-17	16.81	16.81	16.63	16.81	333200
1993-05-18	16.81	17.00	16.69	16.75	837200
1993-05-19	16.75	17.13	16.63	17.13	852400
1993-05-20	17.19	17.31	17.06	17.25	549000
1993-05-21	17.19	17.31	17.13	17.19	674800
1993-05-24	17.19	17.31	17.13	17.25	517600
1993-05-25	17.31	17.38	17.19	17.25	813600
1993-05-26	17.25	17.44	17.19	17.44	1354000
1993-05-27	17.38	17.44	17.25	17.31	304800
1993-05-28	17.31	17.38	17.25	17.31	391800
1993-06-01	17.31	17.44	17.25	17.38	2068400
1993-06-02	17.44	17.50	17.31	17.50	1094000
1993-06-03	17.44	17.50	17.38	17.50	403200
1993-06-04	17.50	17.50	17.38	17.44	368000
1993-06-07	17.44	17.44	17.25	17.38	298800
1993-06-08	17.38	17.38	17.25	17.31	368200
1993-06-09	17.31	17.31	17.25	17.31	261400
1993-06-10	17.31	17.38	17.19	17.25	1026400
1993-06-11	17.25	17.38	17.25	17.31	329200
1993-06-14	17.31	17.38	17.19	17.25	558800
1993-06-15	17.31	17.31	17.19	17.25	241400
1993-06-16	17.25	17.25	17.19	17.25	195400
1993-06-17	17.25	17.31	17.19	17.25	357000
1993-06-18	17.19	17.31	17.06	17.06	976000
1993-06-21	17.19	17.31	17.19	17.31	753000
1993-06-22	17.31	17.50	17.31	17.44	591200
1993-06-23	17.50	17.63	17.38	17.63	760200
1993-06-24	17.63	18.00	17.63	17.88	413200
1993-06-25	18.00	18.00	17.88	17.94	371000
1993-06-28	17.94	18.19	17.94	18.19	428800
1993-06-29	18.19	18.25	18.13	18.25	302800
1993-06-30	18.31	18.31	18.13	18.13	520400
1993-07-01	18.19	18.31	18.13	18.25	886800
1993-07-02	18.25	18.44	18.19	18.31	210800
1993-07-06	18.25	18.38	18.25	18.25	210600
1993-07-07	18.31	18.38	18.25	18.38	233800
1993-07-08	18.31	18.56	18.25	18.56	282200
1993-07-09	18.50	18.63	18.38	18.63	554000
1993-07-12	18.56	18.81	18.50	18.81	260400
1993-07-13	18.81	18.81	18.69	18.69	439200
1993-07-14	18.75	18.81	18.69	18.75	578800
1993-07-15	18.75	18.75	18.56	18.63	373800
1993-07-16	18.56	18.69	18.56	18.56	417400
1993-07-19	18.56	18.63	18.50	18.50	321400
1993-07-20	18.56	18.56	18.38	18.38	247200
1993-07-21	18.44	18.69	18.44	18.69	1000800
1993-07-22	18.69	18.75	18.63	18.69	297400
1993-07-23	18.75	18.75	18.69	18.75	293800
1993-07-26	18.75	18.75	18.63	18.69	545200
1993-07-27	18.63	18.69	18.56	18.56	304600
1993-07-28	18.63	18.63	18.44	18.50	328600
1993-07-29	18.50	18.69	18.44	18.63	550800
1993-07-30	18.69	18.69	18.56	18.56	431200
1993-08-02	18.63	19.13	18.56	19.13	589600
1993-08-03	19.00	19.06	18.81	19.00	566600
1993-08-04	19.00	19.00	18.94	18.94	256200
1993-08-05	18.94	19.25	18.94	19.19	308600
1993-08-06	19.19	19.19	19.00	19.06	234400
1993-08-09	18.75	19.00	18.75	18.94	961400
1993-08-10	18.94	19.00	18.88	19.00	235000
1993-08-11	18.94	19.13	18.94	19.13	744400
1993-08-12	19.19	19.25	19.13	19.13	797200
1993-08-13	19.25	19.25	19.13	19.19	202200
1993-08-16	19.19	19.38	19.19	19.25	279400
1993-08-17	19.25	19.38	19.25	19.25	314800
1993-08-18	19.25	19.25	19.06	19.06	189000
1993-08-19	19.06	19.25	19.00	19.25	260800
1993-08-20	19.25	19.38	19.13	19.38	639200
1993-08-23	19.31	19.38	19.25	19.31	268600
1993-08-24	19.31	19.31	19.25	19.25	229200
1993-08-25	19.31	19.44	19.25	19.38	354200
1993-08-26	19.38	19.50	19.31	19.44	399200
1993-08-27	19.44	19.50	19.38	19.44	232800
1993-08-30	19.50	19.63	19.44	19.63	263600
1993-08-31	19.56	19.81	19.50	19.81	265000
1993-09-01	19.75	19.88	19.63	19.88	548800
1993-09-02	19.88	19.88	19.69	19.75	347600
1993-09-03	19.75	19.75	19.63	19.69	284800
1993-09-07	19.75	19.75	19.63	19.69	253200
1993-09-08	19.69	19.75	19.63	19.75	268600
1993-09-09	19.50	19.63	19.50	19.50	400600
1993-09-10	19.56	19.69	19.50	19.63	242200
1993-09-13	19.69	19.69	19.56	19.69	256000
1993-09-14	19.56	19.63	19.50	19.56	345200
1993-09-15	19.56	19.63	19.44	19.63	762600
1993-09-16	19.56	19.63	19.50	19.56	504000
1993-09-17	19.50	19.94	19.50	19.88	1512600
1993-09-20	19.81	19.81	19.56	19.56	833600
1993-09-21	19.50	19.56	19.19	19.25	551600
1993-09-22	19.38	19.56	19.38	19.56	391800
1993-09-23	19.50	19.56	19.44	19.44	250400
1993-09-24	19.44	19.63	19.44	19.50	512400
1993-09-27	19.63	19.69	19.56	19.69	790200
1993-09-28	19.69	19.69	19.56	19.63	251000
1993-09-29	19.63	19.75	19.44	19.44	823600
1993-09-30	19.44	19.50	19.31	19.38	343400
1993-10-01	19.44	19.56	19.38	19.56	268400
1993-10-04	19.56	19.63	19.44	19.50	381400
1993-10-05	19.50	19.50	19.31	19.38	453000
1993-10-06	19.44	19.56	19.31	19.56	488400
1993-10-07	19.56	19.56	19.13	19.25	1304800
1993-10-08	19.31	19.31	19.06	19.19	626000
1993-10-11	19.19	19.25	19.13	19.13	152200
1993-10-12	19.25	19.25	19.13	19.19	619200
1993-10-13	19.19	19.38	19.19	19.38	685000
1993-10-14	19.38	19.50	19.31	19.50	422400
1993-10-15	19.50	19.50	19.44	19.50	720200
1993-10-18	19.50	19.50	19.38	19.44	765400
1993-10-19	19.44	19.44	19.25	19.38	720400
1993-10-20	19.31	19.44	19.25	19.25	331400
1993-10-21	19.25	19.50	19.25	19.50	556600
1993-10-22	19.56	19.56	19.31	19.38	356400
1993-10-25	19.31	19.38	19.06	19.19	283800
1993-10-26	19.19	19.31	19.13	19.19	555600
1993-10-27	19.31	19.38	19.25	19.31	842400
1993-10-28	19.31	19.38	19.25	19.25	673400
1993-10-29	19.25	19.56	19.25	19.50	379200
1993-11-01	19.44	19.50	19.19	19.25	979200
1993-11-02	19.25	19.25	18.88	18.88	423600
1993-11-03	18.69	18.69	18.13	18.19	816800
1993-11-04	18.19	18.31	18.00	18.00	2294000
1993-11-05	17.81	18.19	17.63	18.06	989400
1993-11-08	18.13	18.31	18.13	18.25	1163400
1993-11-09	18.38	18.38	18.19	18.31	736000
1993-11-10	18.25	18.38	18.19	18.19	1433600
1993-11-11	18.25	18.38	18.25	18.38	667000
1993-11-12	18.44	18.56	18.38	18.44	1219000
1993-11-15	18.38	18.44	18.13	18.13	926400
1993-11-16	18.19	18.44	18.19	18.38	878400
1993-11-17	18.38	18.56	18.38	18.44	855600
1993-11-18	18.38	18.63	18.38	18.63	742400
1993-11-19	18.63	18.63	18.50	18.56	820400
1993-11-22	18.50	18.69	18.50	18.69	672600
1993-11-23	18.69	18.75	18.69	18.69	907000
1993-11-24	18.75	18.75	18.63	18.63	149000
1993-11-26	18.69	18.69	18.63	18.63	64600
1993-11-29	18.69	18.69	18.50	18.50	697200
1993-11-30	18.50	18.50	18.38	18.44	1006400
1993-12-01	18.50	18.56	18.44	18.50	1215600
1993-12-02	18.50	18.50	18.44	18.44	557400
1993-12-03	18.44	18.44	18.13	18.19	1030800
1993-12-06	18.13	18.19	18.06	18.13	1004000
1993-12-07	18.13	18.13	18.00	18.06	3618600
1993-12-08	18.06	18.06	17.94	18.00	3638800
1993-12-09	18.00	18.06	17.94	18.00	1058200
1993-12-10	18.00	18.00	17.88	17.94	923400
1993-12-13	17.94	17.94	17.69	17.75	1112800
1993-12-14	17.69	17.75	17.69	17.75	901000
1993-12-15	17.69	17.75	17.56	17.56	1492600
1993-12-16	17.56	17.94	17.56	17.94	2087400
1993-12-17	17.88	17.94	17.81	17.88	1227600
1993-12-20	17.81	17.88	17.75	17.81	1465800
1993-12-21	17.81	17.81	17.63	17.69	586600
1993-12-22	17.69	17.69	17.63	17.69	1507800
1993-12-23	17.63	17.94	17.63	17.94	3183600
1993-12-27	17.94	18.00	17.88	18.00	2041400
1993-12-28	18.00	18.13	17.94	18.13	1393800
1993-12-29	18.13	18.13	18.06	18.13	1358800
1993-12-30	18.06	18.06	17.88	17.94	1695800
1993-12-31	17.81	18.06	17.81	18.00	3211400
1994-01-03	17.88	17.94	17.81	17.88	1674800
1994-01-04	17.88	17.88	17.75	17.81	1770800
1994-01-05	17.81	17.81	17.63	17.75	953000
1994-01-06	17.75	17.88	17.75	17.88	2204800
1994-01-07	17.88	18.06	17.88	18.06	3214000
1994-01-10	18.06	18.13	17.94	18.13	1533200
1994-01-11	18.13	18.13	18.00	18.13	974600
1994-01-12	18.13	18.19	17.94	18.13	1024200
1994-01-13	18.13	18.19	18.06	18.13	912800
1994-01-14	18.13	18.31	18.06	18.31	1378200
1994-01-17	18.31	18.44	18.25	18.25	878400
1994-01-18	18.19	18.25	18.06	18.19	996400
1994-01-19	18.19	18.19	17.88	17.94	2943000
1994-01-20	17.94	18.00	17.88	18.00	1579800
1994-01-21	18.00	18.13	18.00	18.13	1237400
1994-01-24	18.13	18.19	17.94	17.94	1398400
1994-01-25	17.94	18.13	17.88	18.06	2142200
1994-01-26	18.13	18.31	18.13	18.31	868800
1994-01-27	18.31	18.63	18.25	18.50	1268200
1994-01-28	18.50	18.56	18.38	18.44	1211600
1994-01-31	18.50	18.63	18.50	18.63	611400
1994-02-01	18.56	18.63	18.50	18.63	1308200
1994-02-02	18.63	18.69	18.56	18.56	609400
1994-02-03	18.56	18.63	18.31	18.31	863200
1994-02-04	18.06	18.06	17.81	17.81	1649400
1994-02-07	17.75	17.94	17.69	17.81	949600
1994-02-08	17.81	18.19	17.63	18.00	1659000
1994-02-09	18.13	18.13	17.88	18.00	3082200
1994-02-10	17.94	18.00	17.63	17.63	1397600
1994-02-11	17.63	17.69	17.56	17.63	244200
1994-02-14	17.63	17.63	17.38	17.44	963600
1994-02-15	17.50	17.56	17.31	17.31	978200
1994-02-16	17.31	17.38	16.69	16.94	2500800
1994-02-17	17.19	17.19	16.88	16.88	1830600
1994-02-18	16.94	17.06	16.94	16.94	1525600
1994-02-22	16.94	17.19	16.69	16.94	1447600
1994-02-23	16.88	17.00	16.81	16.88	1294200
1994-02-24	16.94	16.94	16.50	16.56	910000
1994-02-25	16.63	16.63	16.25	16.50	1016800
1994-02-28	16.50	16.69	16.50	16.63	1194200
1994-03-01	16.56	16.56	16.25	16.38	1347000
1994-03-02	16.31	16.56	16.25	16.44	1190400
1994-03-03	16.44	16.81	16.31	16.69	2363600
1994-03-04	16.63	16.81	16.50	16.69	1199000
1994-03-07	16.81	16.81	16.69	16.75	1292800
1994-03-08	16.75	16.81	16.69	16.81	1237400
1994-03-09	16.75	16.81	16.69	16.69	1330000
1994-03-10	16.69	16.75	16.50	16.56	706600
1994-03-11	16.56	16.69	16.56	16.56	502400
1994-03-14	16.56	16.56	16.25	16.25	949200
1994-03-15	16.31	16.31	15.69	15.94	1506800
1994-03-16	15.94	16.19	15.75	16.13	1191400
1994-03-17	16.19	16.31	16.13	16.31	1564200
1994-03-18	16.31	16.31	16.06	16.13	2484600
1994-03-21	16.06	16.19	15.94	16.19	608600
1994-03-22	16.13	16.44	16.13	16.44	658600
1994-03-23	16.38	16.38	16.06	16.13	897000
1994-03-24	16.00	16.06	15.56	15.75	932000
1994-03-25	15.75	16.19	15.63	16.00	861600
1994-03-28	16.00	16.44	16.00	16.44	1127800
1994-03-29	16.31	16.38	16.06	16.06	631800
1994-03-30	15.94	16.00	15.63	15.63	822600
1994-03-31	15.63	15.88	15.56	15.88	673200
1994-04-04	15.63	15.69	15.19	15.25	1165800
1994-04-05	15.56	15.56	15.38	15.56	1113600
1994-04-06	15.44	15.50	15.25	15.44	1039200
1994-04-07	15.38	15.38	15.25	15.38	1884000
1994-04-08	15.31	15.31	15.13	15.19	628200
1994-04-11	15.19	15.25	15.00	15.06	522400
1994-04-12	15.06	15.19	15.06	15.13	833000
1994-04-13	15.13	15.31	15.13	15.31	1196000
1994-04-14	15.25	15.50	15.25	15.38	958200
1994-04-15	15.38	15.44	15.19	15.19	1135000
1994-04-18	15.25	15.31	15.09	15.19	636800
1994-04-19	15.19	15.38	15.19	15.31	1009000
1994-04-20	15.31	15.94	15.31	15.88	1665200
1994-04-21	16.00	16.06	15.75	15.94	1631400
1994-04-22	15.94	15.94	15.63	15.69	1131400
1994-04-25	15.63	15.81	15.63	15.63	996600
1994-04-26	15.75	15.75	15.44	15.63	1601000
1994-04-28	15.56	15.56	15.38	15.38	1817000
1994-04-29	15.44	15.63	15.19	15.31	1546400
1994-05-02	15.00	15.13	14.75	14.94	1508800
1994-05-03	15.00	15.00	14.75	14.75	2097400
1994-05-04	14.75	14.88	14.63	14.81	1326400
1994-05-05	14.94	15.00	14.63	14.69	729600
1994-05-06	14.56	14.56	14.25	14.31	751400
1994-05-09	14.25	14.31	13.88	13.88	1154600
1994-05-10	14.00	14.13	13.81	13.94	3517200
1994-05-11	13.94	14.06	13.63	13.69	2232600
1994-05-12	13.88	13.94	13.69	13.75	1107200
1994-05-13	13.81	13.94	13.75	13.94	1489000
1994-05-16	13.50	13.69	13.31	13.38	2651800
1994-05-17	13.50	13.75	13.44	13.69	3499800
1994-05-18	13.75	14.31	13.75	14.25	2516400
1994-05-19	14.31	14.44	14.19	14.25	1365200
1994-05-20	14.31	14.38	14.25	14.25	1474600
1994-05-23	14.31	14.31	14.19	14.19	1107600
1994-05-24	14.25	14.31	14.06	14.06	1781200
1994-05-25	14.13	14.50	14.06	14.44	1555200
1994-05-26	14.44	14.44	14.25	14.25	1030600
1994-05-27	14.25	14.69	14.25	14.69	1074600
1994-05-31	14.63	14.63	14.38	14.44	984600
1994-06-01	14.50	14.69	14.41	14.69	1665000
1994-06-02	14.75	14.81	14.69	14.75	1578200
1994-06-03	14.75	15.00	14.75	14.94	815600
1994-06-06	15.00	15.13	15.00	15.06	747200
1994-06-07	15.06	15.13	14.94	14.94	638400
1994-06-08	15.06	15.06	14.88	14.94	981800
1994-06-09	15.00	15.00	14.88	14.94	410600
1994-06-10	14.94	15.06	14.94	15.00	434200
1994-06-13	14.94	15.00	14.81	14.88	616200
1994-06-14	14.88	14.94	14.81	14.81	523200
1994-06-15	14.88	14.88	14.56	14.56	1642800
1994-06-16	13.38	13.38	13.13	13.19	6405800
1994-06-17	13.13	13.13	12.88	13.00	5707400
1994-06-20	13.00	13.06	12.94	12.94	1671600
1994-06-21	13.00	13.00	12.81	12.88	1935200
1994-06-22	12.81	12.81	12.56	12.69	1771800
1994-06-23	12.63	12.75	12.44	12.44	1959600
1994-06-24	12.44	12.63	12.44	12.44	1286000
1994-06-27	12.50	12.63	12.44	12.56	1413600
1994-06-28	12.56	12.63	12.44	12.50	2674400
1994-06-29	12.50	13.06	12.50	12.56	1405600
1994-06-30	12.50	12.56	12.31	12.38	1840400
1994-07-01	12.38	12.44	12.31	12.38	944200
1994-07-05	12.38	12.38	12.25	12.31	1766400
1994-07-06	12.31	12.31	12.19	12.31	2408000
1994-07-07	12.31	12.44	12.25	12.44	1317000
1994-07-08	12.38	12.63	12.38	12.56	1361600
1994-07-11	12.63	12.63	12.50	12.56	734800
1994-07-12	12.56	12.56	12.25	12.44	706400
1994-07-13	12.44	12.75	12.44	12.75	823800
1994-07-14	12.88	13.06	12.81	12.94	805200
1994-07-15	13.00	13.06	12.88	13.06	943800
1994-07-18	13.00	13.06	12.75	12.94	554000
1994-07-19	12.94	12.94	12.81	12.81	376400
1994-07-20	12.81	12.81	12.63	12.69	261000
1994-07-21	12.69	12.75	12.50	12.56	532000
1994-07-22	12.56	12.75	12.53	12.75	1063400
1994-07-25	12.69	12.75	12.50	12.56	853800
1994-07-26	12.56	12.56	12.44	12.44	571400
1994-07-27	12.38	12.44	12.25	12.38	893400
1994-07-28	12.31	12.50	12.31	12.50	844000
1994-07-29	12.56	12.88	12.56	12.75	1066000
1994-08-01	12.75	13.00	12.75	12.94	1039400
1994-08-02	13.00	13.13	12.94	12.94	941400
1994-08-03	12.94	13.06	12.81	13.00	861000
1994-08-04	13.00	13.13	12.94	13.00	630400
1994-08-05	12.81	12.81	12.63	12.69	1076400
1994-08-08	12.44	12.50	12.31	12.44	2093800
1994-08-09	12.38	12.63	12.38	12.50	2200800
1994-08-10	12.50	12.56	12.38	12.50	978800
1994-08-11	12.44	12.50	12.25	12.31	1167200
1994-08-12	12.31	12.50	12.25	12.31	640000
1994-08-15	12.31	12.38	12.13	12.13	1225400
1994-08-16	12.13	12.38	12.13	12.38	803800
1994-08-17	12.38	12.44	12.25	12.31	922200
1994-08-18	12.31	12.31	12.19	12.25	948800
1994-08-19	12.31	12.38	12.25	12.38	1382400
1994-08-22	12.31	12.44	12.25	12.44	1732600
1994-08-23	12.44	12.56	12.38	12.50	2447200
1994-08-24	12.50	12.56	12.44	12.50	916000
1994-08-25	12.50	12.50	12.31	12.38	1054400
1994-08-26	12.44	12.63	12.38	12.56	656400
1994-08-29	12.63	12.63	12.31	12.38	3085000
1994-08-30	12.38	12.44	12.31	12.44	3227600
1994-08-31	12.44	12.50	12.38	12.44	900400
1994-09-01	12.44	12.44	12.19	12.31	1441000
1994-09-02	12.31	12.38	12.19	12.25	736000
1994-09-06	12.25	12.25	12.00	12.06	989200
1994-09-07	12.06	12.13	11.94	12.00	863800
1994-09-08	12.00	12.00	11.81	11.94	1290600
1994-09-09	11.81	11.81	11.69	11.75	1927800
1994-09-12	11.75	11.81	11.56	11.56	1037600
1994-09-13	11.56	11.63	11.50	11.50	1484800
1994-09-14	11.50	11.56	11.44	11.44	1571400
1994-09-15	11.50	11.63	11.44	11.56	1238600
1994-09-16	11.50	11.56	11.44	11.50	2012200
1994-09-19	11.56	11.69	11.50	11.56	857600
1994-09-20	11.50	11.56	11.44	11.44	2006200
1994-09-21	11.44	11.50	11.38	11.44	1899200
1994-09-22	11.44	11.63	11.44	11.56	1747800
1994-09-23	11.50	11.56	11.31	11.38	1210000
1994-09-26	11.44	11.44	11.31	11.38	714800
1994-09-27	11.38	11.50	11.38	11.50	1211000
1994-09-28	11.44	11.56	11.44	11.50	1643600
1994-09-29	11.50	11.63	11.44	11.56	1343000
1994-09-30	11.56	11.75	11.50	11.63	1340400
1994-10-03	11.63	11.69	11.50	11.56	2575000
1994-10-04	11.56	11.56	11.31	11.38	872200
1994-10-05	11.31	11.44	11.28	11.44	1371200
1994-10-06	11.38	11.44	11.31	11.38	2040000
1994-10-07	11.38	11.56	11.31	11.50	675200
1994-10-10	11.50	11.50	11.44	11.50	387400
1994-10-11	11.50	11.81	11.50	11.69	1927000
1994-10-12	11.69	11.75	11.63	11.69	2023200
1994-10-13	11.75	11.94	11.75	11.88	1147600
1994-10-14	11.88	11.88	11.81	11.88	325200
1994-10-17	11.81	12.00	11.75	12.00	2045000
1994-10-18	11.94	12.13	11.94	12.00	2757600
1994-10-19	12.00	12.19	12.00	12.19	884600
1994-10-20	12.13	12.19	12.00	12.06	1178200
1994-10-21	12.00	12.13	12.00	12.06	2590400
1994-10-24	12.00	12.13	12.00	12.00	602800
1994-10-25	12.00	12.06	11.94	12.06	967000
1994-10-26	12.06	12.13	12.00	12.06	740200
1994-10-27	12.06	12.13	12.00	12.06	657200
1994-10-28	12.06	12.38	12.00	12.31	1206200
1994-10-31	12.19	12.19	11.69	11.69	4274800
1994-11-01	11.63	11.75	11.56	11.63	1593400
1994-11-02	11.56	11.63	11.50	11.56	2067200
1994-11-03	11.56	11.75	11.56	11.56	3454000
1994-11-04	11.44	11.50	11.38	11.44	2589400
1994-11-07	11.38	11.44	11.38	11.44	1210000
1994-11-08	11.44	11.50	11.38	11.44	1316600
1994-11-09	11.50	11.63	11.44	11.44	1462600
1994-11-10	11.50	11.50	11.38	11.44	3891200
1994-11-11	11.44	11.44	11.31	11.38	472000
1994-11-14	11.38	11.50	11.38	11.38	522800
1994-11-15	11.38	11.44	11.25	11.31	801400
1994-11-16	11.25	11.31	11.19	11.25	477200
1994-11-17	11.25	11.31	11.19	11.25	1297800
1994-11-18	11.25	11.25	11.13	11.13	891800
1994-11-21	11.25	11.25	11.06	11.06	932600
1994-11-22	11.00	11.00	10.88	11.00	1258600
1994-11-23	11.00	11.38	10.88	11.38	1167200
1994-11-25	11.31	11.56	11.31	11.50	364400
1994-11-28	11.50	11.50	11.19	11.31	524800
1994-11-29	11.38	11.44	11.19	11.25	1174400
1994-11-30	11.25	11.25	11.06	11.25	1190000
1994-12-01	11.25	11.44	11.19	11.44	1462400
1994-12-02	11.44	11.50	11.25	11.38	1531800
1994-12-05	11.38	11.44	11.25	11.31	1418800
1994-12-06	11.31	11.38	11.19	11.31	4231400
1994-12-07	11.25	11.31	11.25	11.31	500200
1994-12-08	11.25	11.31	11.19	11.25	632600
1994-12-09	11.13	11.31	11.06	11.25	459800
1994-12-12	11.19	11.25	11.06	11.19	3028200
1994-12-13	11.19	11.31	11.19	11.25	2902000
1994-12-14	11.31	11.44	11.25	11.31	1221200
1994-12-15	11.25	11.31	11.19	11.19	557200
1994-12-16	11.25	11.25	11.13	11.25	5548200
1994-12-19	11.19	11.25	11.06	11.06	397200
1994-12-20	11.06	11.13	11.00	11.06	733200
1994-12-21	11.06	11.19	11.00	11.06	746400
1994-12-22	11.00	11.06	10.88	10.88	1208400
1994-12-23	10.94	10.94	10.75	10.81	800200
1994-12-27	10.81	11.00	10.81	10.81	594000
1994-12-28	10.81	10.88	10.63	10.69	852800
1994-12-29	10.69	11.06	10.63	10.94	1516200
1994-12-30	10.88	11.06	10.81	10.94	1037400
1995-01-03	10.94	11.19	10.94	11.19	1191000
1995-01-04	11.25	11.38	11.13	11.25	870200
1995-01-05	11.25	11.25	11.13	11.25	510600
1995-01-06	11.25	11.31	11.19	11.25	405800
1995-01-09	11.25	11.44	11.25	11.31	1194600
1995-01-10	11.31	11.50	11.31	11.38	1229400
1995-01-11	11.44	11.50	11.31	11.44	464800
1995-01-12	11.44	11.50	11.38	11.50	280400
1995-01-13	11.50	11.56	11.38	11.44	694800
1995-01-16	11.56	11.81	11.56	11.75	763800
1995-01-17	11.69	11.88	11.69	11.88	811400
1995-01-18	11.81	11.88	11.69	11.75	752600
1995-01-19	11.69	11.75	11.56	11.63	594800
1995-01-20	11.63	11.69	11.50	11.56	1228600
1995-01-23	11.44	11.50	11.38	11.50	1166200
1995-01-24	11.50	11.63	11.50	11.56	706600
1995-01-25	11.63	11.75	11.56	11.75	937800
1995-01-26	11.75	11.81	11.69	11.69	2757600
1995-01-27	11.75	11.81	11.63	11.75	1409600
1995-01-30	11.81	12.00	11.81	11.94	953000
1995-01-31	11.94	12.25	11.88	12.19	2612600
1995-02-01	12.19	12.19	12.00	12.00	1302400
1995-02-02	11.94	12.06	11.88	12.06	604600
1995-02-03	12.00	12.19	11.94	12.19	4817200
1995-02-06	11.94	12.19	11.94	12.13	1949800
1995-02-07	12.13	12.13	11.94	12.00	1306200
1995-02-08	11.94	12.00	11.56	11.69	1862200
1995-02-09	11.38	11.44	11.19	11.31	2705600
1995-02-10	11.44	11.44	11.25	11.25	709400
1995-02-13	11.31	11.31	11.19	11.25	435600
1995-02-14	11.19	11.19	11.06	11.19	772200
1995-02-15	11.19	11.25	11.13	11.25	702400
1995-02-16	11.19	11.38	11.13	11.38	891200
1995-02-17	11.38	11.38	11.19	11.19	770000
1995-02-21	11.25	11.31	11.19	11.25	639600
1995-02-22	11.31	11.38	11.19	11.25	1057200
1995-02-23	11.25	11.31	11.19	11.25	809800
1995-02-24	11.19	11.31	11.13	11.31	1308800
1995-02-27	11.31	11.31	11.19	11.25	322000
1995-02-28	11.25	11.25	11.13	11.19	1046000
1995-03-01	11.19	11.25	11.00	11.13	876600
1995-03-02	11.13	11.13	11.00	11.00	1822800
1995-03-03	11.00	11.06	10.94	11.00	912200
1995-03-06	11.00	11.00	10.75	10.75	793200
1995-03-07	10.75	10.75	10.56	10.63	811000
1995-03-08	10.56	10.81	10.56	10.75	932200
1995-03-09	10.75	10.75	10.44	10.56	1550800
1995-03-10	10.56	10.69	10.31	10.63	1372000
1995-03-13	10.56	10.63	10.38	10.38	1043600
1995-03-14	10.44	10.56	10.38	10.44	1807800
1995-03-15	10.38	10.44	10.31	10.44	380600
1995-03-16	10.38	10.44	10.31	10.44	1224800
1995-03-17	10.44	10.44	10.31	10.44	1323600
1995-03-20	10.38	10.44	10.31	10.31	698600
1995-03-21	10.31	10.31	10.13	10.19	891200
1995-03-22	10.19	10.19	10.00	10.06	1020800
1995-03-23	10.06	10.19	10.00	10.13	795000
1995-03-24	10.25	10.50	10.25	10.44	1212600
1995-03-27	10.44	10.50	10.38	10.44	722600
1995-03-28	10.38	10.44	10.19	10.25	534400
1995-03-29	10.25	10.50	10.19	10.44	1157800
1995-03-30	10.50	10.56	10.44	10.50	1315400
1995-03-31	10.50	10.56	10.44	10.44	806200
1995-04-03	10.44	10.63	10.44	10.56	914600
1995-04-04	10.56	10.94	10.56	10.94	1467400
1995-04-05	10.94	10.94	10.69	10.75	761600
1995-04-06	10.75	10.81	10.69	10.75	641600
1995-04-07	10.75	10.88	10.75	10.88	463000
1995-04-10	10.75	10.81	10.63	10.75	650400
1995-04-11	10.75	10.75	10.50	10.50	1583000
1995-04-12	10.50	10.63	10.50	10.50	564000
1995-04-13	10.56	10.88	10.50	10.81	1725400
1995-04-17	10.88	10.94	10.75	10.75	900000
1995-04-18	10.75	10.88	10.69	10.75	763400
1995-04-19	10.69	10.81	10.63	10.63	620400
1995-04-20	10.63	10.88	10.63	10.81	545000
1995-04-21	10.94	10.94	10.75	10.81	977600
1995-04-24	10.81	10.94	10.75	10.94	1397200
1995-04-25	10.88	10.94	10.75	10.81	654400
1995-04-26	10.81	10.88	10.75	10.81	481400
1995-04-27	10.81	10.88	10.75	10.75	1205600
1995-04-28	10.81	10.88	10.75	10.88	624000
1995-05-01	10.88	10.94	10.75	10.88	722000
1995-05-02	10.81	10.94	10.81	10.88	1061200
1995-05-03	10.88	11.06	10.88	11.00	889200
1995-05-04	11.06	11.19	11.00	11.13	859200
1995-05-05	11.13	11.25	11.13	11.25	1333800
1995-05-08	11.00	11.13	11.00	11.13	2448800
1995-05-09	11.13	11.25	11.06	11.25	1995600
1995-05-10	11.25	11.38	11.19	11.38	792200
1995-05-11	11.44	11.50	11.25	11.25	549000
1995-05-12	11.25	11.31	11.19	11.31	825600
1995-05-15	11.31	11.44	11.25	11.44	714600
1995-05-16	11.50	11.63	11.44	11.56	1461800
1995-05-17	11.50	11.56	11.38	11.44	515800
1995-05-18	11.38	11.44	11.31	11.31	699600
1995-05-19	11.31	11.44	11.19	11.25	1199600
1995-05-22	11.25	11.38	11.19	11.31	437200
1995-05-23	11.25	11.31	11.13	11.31	902800
1995-05-24	11.38	11.44	11.25	11.44	777400
1995-05-25	11.44	11.81	11.38	11.75	2376200
1995-05-26	11.75	12.06	11.75	11.94	2215800
1995-05-30	12.00	12.25	12.00	12.19	1549400
1995-05-31	12.25	12.38	12.13	12.38	1414000
1995-06-01	12.31	12.38	12.25	12.38	1689400
1995-06-02	12.38	12.44	12.38	12.38	1400800
1995-06-05	12.44	12.69	12.44	12.69	2575600
1995-06-06	12.69	12.75	12.63	12.69	1285400
1995-06-07	12.69	12.69	12.56	12.56	990800
1995-06-08	12.56	12.56	12.38	12.38	927600
1995-06-09	12.31	12.38	12.19	12.19	773000
1995-06-12	12.25	12.38	12.25	12.31	1283000
1995-06-13	12.38	12.56	12.38	12.50	1459200
1995-06-14	12.50	12.56	12.44	12.56	332000
1995-06-15	12.50	12.56	12.38	12.38	689600
1995-06-16	12.44	12.44	12.31	12.38	2246000
1995-06-19	12.38	12.44	12.31	12.38	487400
1995-06-20	12.38	12.38	12.25	12.31	941200
1995-06-21	12.31	12.38	12.31	12.31	661400
1995-06-22	12.38	12.63	12.31	12.56	1019400
1995-06-23	12.56	12.56	12.31	12.38	919400
1995-06-26	12.31	12.38	12.19	12.25	1002200
1995-06-27	12.19	12.31	12.13	12.19	1409200
1995-06-28	12.19	12.25	12.06	12.25	2070600
1995-06-29	12.25	12.25	12.19	12.25	427200
1995-06-30	12.25	12.25	12.06	12.06	1756000
1995-07-03	12.13	12.19	12.06	12.16	288000
1995-07-05	12.13	12.19	12.06	12.19	1012200
1995-07-06	12.13	12.44	12.00	12.44	1113000
1995-07-07	12.44	12.44	12.31	12.38	924200
1995-07-10	12.31	12.38	12.31	12.31	642000
1995-07-11	12.31	12.38	12.19	12.25	700200
1995-07-12	12.25	12.25	12.06	12.13	652600
1995-07-13	12.13	12.13	12.00	12.06	820800
1995-07-14	12.00	12.06	11.94	11.94	497000
1995-07-17	11.94	12.13	11.88	12.06	538200
1995-07-18	12.06	12.19	12.06	12.19	495800
1995-07-19	12.13	12.25	12.00	12.13	776400
1995-07-20	12.06	12.13	12.00	12.06	495400
1995-07-21	12.06	12.06	11.88	12.06	925600
1995-07-24	12.00	12.13	12.00	12.06	889400
1995-07-25	12.00	12.13	11.88	12.06	697600
1995-07-26	12.06	12.19	12.06	12.13	464600
1995-07-27	12.19	12.25	12.06	12.25	717800
1995-07-28	12.31	12.31	12.06	12.06	1038400
1995-07-31	12.13	12.19	11.88	11.88	1235800
1995-08-01	11.94	12.38	11.94	12.31	2049400
1995-08-02	12.44	12.50	12.38	12.44	864200
1995-08-03	12.38	12.38	12.25	12.31	1250400
1995-08-04	12.38	12.44	12.31	12.44	725000
1995-08-07	12.38	12.44	12.31	12.44	988400
1995-08-08	12.38	12.44	12.38	12.38	2834400
1995-08-09	12.19	12.19	12.00	12.00	1914200
1995-08-10	12.00	12.13	12.00	12.06	1551600
1995-08-11	12.06	12.06	11.88	11.94	379200
1995-08-14	11.94	12.13	11.94	12.06	637600
1995-08-15	12.06	12.13	12.00	12.06	588000
1995-08-16	12.06	12.19	12.00	12.19	688000
1995-08-17	12.13	12.13	12.00	12.00	565600
1995-08-18	12.00	12.00	11.88	11.94	854800
1995-08-21	11.88	12.00	11.88	11.94	1209600
1995-08-22	11.94	12.06	11.94	12.00	1459000
1995-08-23	12.06	12.06	11.94	12.06	854600
1995-08-24	12.06	12.13	11.94	12.00	4534200
1995-08-25	12.00	12.06	11.94	12.00	872600
1995-08-28	12.06	12.06	11.94	11.94	1197800
1995-08-29	12.00	12.00	11.88	11.94	489200
1995-08-30	12.00	12.06	11.94	11.94	792000
1995-08-31	11.94	12.06	11.94	12.06	1363800
1995-09-01	12.00	12.06	11.94	12.06	742200
1995-09-05	12.06	12.06	11.81	12.00	1040600
1995-09-06	11.94	12.13	11.94	12.06	941400
1995-09-07	12.06	12.13	12.00	12.06	515800
1995-09-08	12.00	12.13	11.94	12.13	666800
1995-09-11	12.13	12.13	12.00	12.13	586000
1995-09-12	12.13	12.19	12.06	12.19	480200
1995-09-13	12.19	12.31	12.00	12.19	1122600
1995-09-14	12.19	12.25	12.13	12.19	2426200
1995-09-15	12.25	12.25	12.19	12.19	1262400
1995-09-18	12.19	12.25	12.13	12.13	732400
1995-09-19	12.19	12.31	12.19	12.31	380200
1995-09-20	12.31	12.56	12.25	12.50	979400
1995-09-21	12.50	12.63	12.44	12.44	1446200
1995-09-22	12.38	12.44	12.31	12.38	465200
1995-09-25	12.38	12.44	12.31	12.38	376400
1995-09-26	12.38	12.63	12.38	12.44	682000
1995-09-27	12.44	12.69	12.38	12.63	1069600
1995-09-28	12.69	12.88	12.56	12.75	1447600
1995-09-29	12.75	13.06	12.63	13.06	1417600
1995-10-02	13.00	13.19	13.00	13.13	459400
1995-10-03	13.13	13.63	13.13	13.56	1601200
1995-10-04	13.50	13.63	13.44	13.63	1566200
1995-10-05	13.50	13.56	13.38	13.44	2097600
1995-10-06	13.38	13.94	13.38	13.44	1312800
1995-10-09	13.44	13.50	13.38	13.44	669400
1995-10-10	13.38	13.63	13.38	13.50	1654200
1995-10-11	13.56	13.63	13.50	13.56	1387000
1995-10-12	13.56	13.56	13.44	13.44	2730600
1995-10-13	13.50	13.56	13.50	13.50	922800
1995-10-16	13.56	13.56	13.50	13.56	1119400
1995-10-17	13.50	13.69	13.50	13.69	879600
1995-10-18	13.69	13.94	13.63	13.81	2747400
1995-10-19	13.88	13.88	13.75	13.81	596800
1995-10-20	13.81	13.88	13.75	13.75	1542200
1995-10-23	13.75	14.25	13.75	14.06	3131000
1995-10-24	14.06	14.13	13.94	14.13	828000
1995-10-25	14.13	14.44	14.06	14.44	2315600
1995-10-26	14.44	14.44	14.25	14.25	737400
1995-10-27	14.13	14.38	14.13	14.31	956000
1995-10-30	14.31	14.38	14.19	14.31	1048000
1995-10-31	14.31	14.38	14.25	14.25	708200
1995-11-01	14.25	14.38	14.25	14.38	632000
1995-11-02	14.38	14.38	14.19	14.31	1579600
1995-11-03	14.31	14.38	14.25	14.38	450200
1995-11-06	14.38	14.44	14.19	14.31	1570600
1995-11-07	14.25	14.31	14.06	14.13	4076200
1995-11-08	13.88	14.00	13.81	13.88	1857200
1995-11-09	13.94	13.94	13.69	13.75	2056600
1995-11-10	13.69	13.81	13.63	13.75	860600
1995-11-13	13.69	13.81	13.69	13.81	405000
1995-11-14	13.88	14.00	13.88	13.94	1109200
1995-11-15	13.94	14.00	13.81	13.81	1307800
1995-11-16	13.88	14.00	13.81	14.00	2363200
1995-11-17	14.00	14.00	13.81	13.94	810000
1995-11-20	13.88	13.94	13.75	13.88	858400
1995-11-21	13.81	13.88	13.69	13.75	1135200
1995-11-22	13.81	13.81	13.69	13.75	355800
1995-11-24	13.75	13.75	13.69	13.69	71200
1995-11-27	13.75	13.81	13.63	13.81	501200
1995-11-28	13.75	13.81	13.69	13.75	898200
1995-11-29	13.81	14.00	13.81	14.00	1485600
1995-11-30	14.00	14.00	13.88	13.94	648800
1995-12-01	13.94	14.13	13.94	14.00	1837600
1995-12-04	13.81	13.94	13.44	13.63	4981200
1995-12-05	13.63	13.63	13.25	13.38	3765200
1995-12-06	13.44	13.63	13.38	13.44	2659200
1995-12-07	13.38	13.50	13.25	13.44	2583400
1995-12-08	13.44	13.50	13.44	13.50	1333400
1995-12-11	13.44	13.50	13.38	13.50	1050200
1995-12-12	13.50	13.56	13.44	13.56	820800
1995-12-13	13.50	13.63	13.50	13.56	941000
1995-12-14	13.63	13.75	13.56	13.75	867600
1995-12-15	13.81	14.00	13.81	14.00	2289600
1995-12-18	14.00	14.13	13.88	14.13	1765200
1995-12-19	14.06	14.31	14.00	14.06	2132200
1995-12-20	14.13	14.38	14.06	14.25	1361800
1995-12-21	14.38	14.50	14.38	14.50	723800
1995-12-22	14.44	14.50	14.25	14.31	867600
1995-12-26	14.38	14.44	14.25	14.31	577600
1995-12-27	14.31	14.44	14.25	14.44	1622200
1995-12-28	14.44	14.56	14.38	14.44	1154000
1995-12-29	14.50	14.63	14.44	14.63	1437600
1996-01-02	14.56	14.75	14.50	14.63	1174400
1996-01-03	14.56	14.63	14.38	14.44	1990400
1996-01-04	14.44	14.56	14.31	14.44	3106600
1996-01-05	14.38	14.69	14.38	14.63	1457600
1996-01-08	14.56	14.69	14.56	14.69	111800
1996-01-09	14.69	14.94	14.63	14.81	1418400
1996-01-10	14.94	15.19	14.88	15.00	2148600
1996-01-11	15.00	15.06	14.94	15.06	1656800
1996-01-12	15.00	15.06	14.75	14.75	1491200
1996-01-15	14.75	14.81	14.69	14.75	1214000
1996-01-16	14.75	14.94	14.72	14.94	1656400
1996-01-17	14.94	15.13	14.88	15.00	2532800
1996-01-18	14.94	15.06	14.88	15.06	1787600
1996-01-19	14.94	15.00	14.81	14.81	3294400
1996-01-22	14.81	14.88	14.81	14.88	1001600
1996-01-23	14.75	14.88	14.69	14.81	1548400
1996-01-24	14.81	14.88	14.75	14.81	1117200
1996-01-25	14.75	14.88	14.69	14.69	1410800
1996-01-26	14.75	14.81	14.69	14.81	563200
1996-01-29	14.75	14.88	14.75	14.81	1176000
1996-01-30	14.75	14.81	14.75	14.75	1594000
1996-01-31	14.75	14.81	14.69	14.81	1552200
1996-02-01	14.75	14.81	14.69	14.75	2280000
1996-02-02	14.75	14.94	14.69	14.88	1638000
1996-02-05	14.88	14.94	14.81	14.94	897000
1996-02-06	14.94	15.13	14.88	15.13	3315800
1996-02-07	14.94	15.00	14.88	15.00	2255400
1996-02-08	14.94	15.00	14.88	14.94	1531400
1996-02-09	14.94	14.94	14.69	14.81	8693000
1996-02-12	14.94	15.06	14.81	15.00	948200
1996-02-13	15.00	15.19	14.94	15.06	939200
1996-02-14	15.00	15.06	14.94	15.00	865200
1996-02-15	15.00	15.06	14.94	14.94	644200
1996-02-16	14.94	15.06	14.88	14.88	1516200
1996-02-20	14.81	14.81	14.38	14.50	1472600
1996-02-21	14.56	14.63	14.50	14.63	1087800
1996-02-22	14.69	14.81	14.63	14.81	1656000
1996-02-23	14.88	14.88	14.63	14.63	1440800
1996-02-26	14.50	14.50	14.25	14.44	1322800
1996-02-27	14.44	14.56	14.38	14.56	1713000
1996-02-28	14.63	14.69	14.38	14.38	2742800
1996-02-29	14.25	14.44	14.06	14.19	3563600
1996-03-01	14.25	14.25	13.88	13.94	2773800
1996-03-04	14.06	14.25	14.00	14.13	1438400
1996-03-05	14.19	14.38	14.19	14.31	1503200
1996-03-06	14.31	14.31	14.06	14.13	1208000
1996-03-07	14.06	14.13	13.94	14.13	470600
1996-03-08	13.94	14.06	13.81	13.81	617000
1996-03-11	13.75	13.75	13.50	13.56	1249200
1996-03-12	13.50	13.56	13.19	13.38	1234400
1996-03-13	13.50	13.69	13.38	13.50	591200
1996-03-14	13.56	13.56	13.44	13.50	586600
1996-03-15	13.56	13.56	13.44	13.56	1142000
1996-03-18	13.63	13.94	13.63	13.88	832000
1996-03-19	13.94	14.00	13.69	13.69	582200
1996-03-20	13.75	13.94	13.75	13.94	710200
1996-03-21	14.00	14.13	13.75	13.81	917000
1996-03-22	13.88	13.88	13.75	13.75	489200
1996-03-25	13.88	13.88	13.81	13.88	677400
1996-03-26	13.88	13.94	13.81	13.88	792600
1996-03-27	13.94	14.19	13.88	14.06	953000
1996-03-28	13.88	14.19	13.88	14.13	1753000
1996-03-29	14.13	14.13	13.94	14.00	1668800
1996-04-01	14.00	14.06	14.00	14.00	1192400
1996-04-02	14.00	14.00	13.81	13.81	833600
1996-04-03	13.81	13.81	13.69	13.69	1205800
1996-04-04	13.69	13.69	13.59	13.63	1313600
1996-04-08	13.38	13.38	13.19	13.25	935000
1996-04-09	13.25	13.44	13.25	13.38	1620600
1996-04-10	13.31	13.38	13.13	13.25	1190400
1996-04-11	13.13	13.19	12.94	13.00	1357800
1996-04-12	13.06	13.13	12.88	12.94	822600
1996-04-15	13.00	13.13	12.75	12.88	636400
1996-04-16	13.00	13.25	12.88	13.19	2402800
1996-04-17	13.13	13.19	12.88	12.94	1843200
1996-04-18	12.88	13.13	12.88	13.06	725400
1996-04-19	13.06	13.19	12.94	13.06	1575000
1996-04-22	13.13	13.13	12.88	12.88	794000
1996-04-23	12.81	12.94	12.72	12.81	1361800
1996-04-24	12.88	12.88	12.81	12.81	449200
1996-04-25	12.81	12.88	12.63	12.75	863000
1996-04-26	12.88	13.19	12.88	13.00	3252000
1996-04-29	13.00	13.13	13.00	13.13	797200
1996-04-30	13.06	13.38	13.06	13.19	1124600
1996-05-01	13.19	13.31	13.19	13.25	1893200
1996-05-02	13.19	13.25	13.06	13.13	888400
1996-05-03	13.06	13.31	13.00	13.06	1381200
1996-05-06	13.13	13.25	13.06	13.13	538200
1996-05-07	13.06	13.13	13.00	13.06	736000
1996-05-08	12.81	13.25	12.81	13.19	2028400
1996-05-09	13.19	13.25	13.06	13.19	1066600
1996-05-10	13.31	13.69	13.31	13.56	3712800
1996-05-13	13.63	13.81	13.56	13.75	1254800
1996-05-14	13.81	14.13	13.81	13.81	1373600
1996-05-15	13.81	13.88	13.56	13.81	1455400
1996-05-16	13.75	13.88	13.69	13.88	786800
1996-05-17	13.81	13.81	13.69	13.75	950000
1996-05-20	13.75	13.88	13.69	13.81	535600
1996-05-21	13.75	13.81	13.63	13.69	833600
1996-05-22	13.69	13.75	13.56	13.75	597400
1996-05-23	13.75	13.81	13.69	13.75	770600
1996-05-24	13.75	13.81	13.69	13.75	666800
1996-05-28	13.75	13.75	13.50	13.63	494800
1996-05-29	13.63	13.63	13.38	13.38	792800
1996-05-30	13.38	13.44	13.31	13.31	986200
1996-05-31	13.25	13.25	13.00	13.13	1328200
1996-06-03	13.00	13.06	12.81	13.06	1323200
1996-06-04	13.19	13.31	13.13	13.31	712000
1996-06-05	13.31	13.56	13.25	13.56	1019800
1996-06-06	13.75	13.75	13.56	13.56	1712000
1996-06-07	13.25	13.38	13.19	13.31	851400
1996-06-10	13.31	13.38	13.19	13.31	552400
1996-06-11	13.38	13.50	13.25	13.38	550200
1996-06-12	13.38	13.50	13.38	13.44	886400
1996-06-13	13.38	13.44	13.25	13.31	470600
1996-06-14	13.31	13.38	13.25	13.38	429800
1996-06-17	13.31	13.44	13.25	13.38	466800
1996-06-18	13.44	13.50	13.38	13.44	489800
1996-06-19	13.38	13.50	13.25	13.44	702800
1996-06-20	13.44	13.56	13.44	13.56	643600
1996-06-21	13.56	13.81	13.56	13.75	1838200
1996-06-24	13.81	13.81	13.69	13.69	415800
1996-06-25	13.75	13.75	13.63	13.75	661600
1996-06-26	13.69	13.88	13.69	13.81	420000
1996-06-27	13.75	14.19	13.75	13.94	1198600
1996-06-28	13.94	14.25	13.88	14.19	2087400
1996-07-01	14.25	14.31	14.06	14.31	381800
1996-07-02	14.31	14.31	13.94	14.00	873400
1996-07-03	14.06	14.13	13.88	13.94	984400
1996-07-05	13.69	13.69	13.44	13.44	824000
1996-07-08	13.25	13.44	13.19	13.31	1229600
1996-07-09	13.31	13.38	13.25	13.31	720000
1996-07-10	13.38	13.56	13.31	13.50	594600
1996-07-11	13.50	13.56	13.31	13.44	459000
1996-07-12	13.38	13.44	13.31	13.44	1339000
1996-07-15	13.44	13.44	13.19	13.25	751800
1996-07-16	13.19	13.25	12.63	13.00	2491600
1996-07-17	13.13	13.13	12.88	13.00	1654800
1996-07-18	12.94	12.94	12.81	12.94	1477200
1996-07-19	12.94	13.00	12.81	12.94	1949200
1996-07-22	12.88	12.88	12.75	12.75	1851600
1996-07-23	12.81	12.88	12.81	12.88	648000
1996-07-24	12.81	12.88	12.69	12.75	808800
1996-07-25	12.81	12.84	12.75	12.75	827200
1996-07-26	12.75	12.81	12.75	12.81	425200
1996-07-29	12.75	12.75	12.63	12.63	437200
1996-07-30	12.69	12.69	12.44	12.69	616800
1996-07-31	12.63	12.81	12.63	12.75	1000000
1996-08-01	12.75	12.88	12.69	12.88	1082400
1996-08-02	12.94	13.13	12.94	13.13	741400
1996-08-05	12.81	12.94	12.81	12.88	1703600
1996-08-06	12.88	12.88	12.81	12.81	903000
1996-08-07	12.94	13.00	12.81	12.88	1526200
1996-08-08	12.88	12.94	12.88	12.94	336000
1996-08-09	12.94	13.00	12.94	12.94	347400
1996-08-12	12.88	13.00	12.81	12.88	433800
1996-08-13	12.88	13.00	12.88	12.94	624800
1996-08-14	13.00	13.06	12.88	13.06	663800
1996-08-15	13.00	13.19	13.00	13.06	1099000
1996-08-16	13.13	13.13	13.06	13.06	552000
1996-08-19	13.06	13.06	12.88	12.94	440800
1996-08-20	12.94	13.13	12.88	13.13	1111800
1996-08-21	13.06	13.31	13.06	13.31	1607000
1996-08-22	13.25	13.38	13.19	13.38	1492400
1996-08-23	13.31	13.50	13.31	13.44	1805800
1996-08-26	13.38	13.38	13.31	13.38	965800
1996-08-27	13.31	13.38	13.19	13.25	919600
1996-08-28	13.25	13.25	13.06	13.13	350000
1996-08-29	13.06	13.19	13.03	13.06	631600
1996-08-30	13.00	13.00	12.63	12.69	509800
1996-09-03	12.69	12.75	12.44	12.75	580000
1996-09-04	12.81	12.88	12.63	12.81	712000
1996-09-05	12.69	12.88	12.69	12.88	1045400
1996-09-06	12.81	12.88	12.69	12.88	653400
1996-09-09	12.94	13.00	12.88	13.00	691000
1996-09-10	13.00	13.13	12.94	13.06	1293600
1996-09-11	13.00	13.19	13.00	13.19	3743000
1996-09-12	13.19	13.44	13.13	13.38	2504000
1996-09-13	13.38	13.44	13.38	13.44	1759400
1996-09-16	13.50	13.66	13.44	13.56	1835200
1996-09-17	13.56	13.69	13.50	13.63	1442000
1996-09-18	13.63	13.63	13.50	13.56	1492000
1996-09-19	13.56	13.63	13.44	13.50	1093000
1996-09-20	13.56	13.59	13.50	13.56	1590400
1996-09-23	13.44	13.63	13.44	13.63	742000
1996-09-24	13.63	13.69	13.56	13.69	543800
1996-09-25	13.69	13.75	13.63	13.63	1982600
1996-09-26	13.69	13.69	13.38	13.38	1257400
1996-09-27	13.44	13.44	13.31	13.38	508000
1996-09-30	13.44	13.50	13.38	13.50	637800
1996-10-01	13.44	13.53	13.44	13.44	1865600
1996-10-02	13.44	13.50	13.38	13.44	910000
1996-10-03	13.38	13.50	13.38	13.50	985800
1996-10-04	13.50	13.69	13.44	13.69	2454400
1996-10-07	13.75	13.81	13.63	13.75	1055600
1996-10-08	13.75	13.88	13.63	13.69	875600
1996-10-09	13.63	13.69	13.44	13.44	352000
1996-10-10	13.50	13.50	13.38	13.38	694000
1996-10-11	13.44	13.56	13.38	13.50	877000
1996-10-14	13.50	13.63	13.50	13.56	310600
1996-10-15	13.63	13.75	13.56	13.75	692200
1996-10-16	13.69	13.88	13.63	13.81	975600
1996-10-17	13.75	13.88	13.69	13.81	747200
1996-10-18	13.81	13.81	13.63	13.69	742000
1996-10-21	13.69	13.75	13.56	13.63	575200
1996-10-22	13.75	13.81	13.56	13.63	991200
1996-10-23	13.56	13.69	13.56	13.69	701600
1996-10-24	13.69	13.88	13.69	13.88	715200
1996-10-25	13.88	13.94	13.75	13.75	689800
1996-10-28	13.81	13.88	13.75	13.88	1018800
1996-10-29	13.88	14.06	13.88	14.00	1323400
1996-10-30	14.06	14.19	14.06	14.06	1579600
1996-10-31	14.00	14.06	13.94	14.00	1793400
1996-11-01	14.06	14.38	14.00	14.31	2134200
1996-11-04	14.00	14.06	13.88	13.94	2257600
1996-11-05	14.00	14.13	13.94	14.06	3040000
1996-11-06	14.06	14.31	14.06	14.25	1665800
1996-11-07	14.19	14.38	14.19	14.38	1295000
1996-11-08	14.38	14.38	14.25	14.31	386600
1996-11-11	14.25	14.38	14.25	14.38	334800
1996-11-12	14.38	14.50	14.38	14.44	703200
1996-11-13	14.44	14.44	14.31	14.38	760600
1996-11-14	14.31	14.38	14.25	14.31	1516000
1996-11-15	14.31	14.31	14.13	14.19	852800
1996-11-18	14.19	14.25	13.94	14.06	891400
1996-11-19	14.06	14.38	13.94	14.31	4171200
1996-11-20	14.25	14.25	14.13	14.13	712400
1996-11-21	14.25	14.31	14.25	14.31	1531600
1996-11-22	14.38	14.44	14.06	14.19	1451800
1996-11-25	14.13	14.13	13.94	14.06	2680400
1996-11-26	14.06	14.13	13.81	13.81	1691200
1996-11-27	13.81	13.88	13.69	13.69	869800
1996-11-29	13.69	13.69	13.56	13.56	354800
1996-12-02	13.56	13.75	13.50	13.63	1134800
1996-12-03	13.75	14.06	13.63	13.63	488400
1996-12-04	13.56	13.88	13.56	13.81	1730000
1996-12-05	13.81	13.88	13.75	13.88	983600
1996-12-06	13.75	13.75	13.50	13.75	426400
1996-12-09	13.81	13.81	13.63	13.75	1375000
1996-12-10	13.75	13.88	13.63	13.88	2101800
1996-12-11	13.75	13.81	13.69	13.81	731000
1996-12-12	13.88	13.88	13.69	13.69	477400
1996-12-13	13.56	13.81	13.50	13.81	1072400
1996-12-16	13.75	13.75	13.63	13.69	836600
1996-12-17	13.63	13.75	13.56	13.75	660000
1996-12-18	14.25	14.25	13.81	14.00	3925600
1996-12-19	14.00	14.00	13.81	13.81	782800
1996-12-20	14.13	14.13	13.94	14.13	2389400
1996-12-23	14.13	14.38	14.13	14.31	1708200
1996-12-24	14.25	14.25	13.94	14.13	775400
1996-12-26	14.06	14.13	13.94	14.06	817600
1996-12-27	14.06	14.06	13.94	14.06	669800
1996-12-30	14.06	14.06	13.94	14.06	917200
1996-12-31	14.00	14.00	13.81	13.81	640800
1997-01-02	13.88	13.88	13.69	13.75	834600
1997-01-03	13.88	14.06	13.81	13.81	789000
1997-01-06	13.88	13.94	13.75	13.94	823200
1997-01-07	13.88	14.00	13.81	13.94	1333800
1997-01-08	14.00	14.19	14.00	14.13	682600
1997-01-09	14.19	14.19	14.00	14.00	2236400
1997-01-10	13.88	13.94	13.75	13.81	1221800
1997-01-13	13.88	13.97	13.81	13.88	956000
1997-01-14	13.94	14.06	13.88	13.94	514800
1997-01-15	13.88	14.13	13.88	14.13	2071400
1997-01-16	14.06	14.13	13.88	13.94	1881000
1997-01-17	13.88	13.94	13.88	13.94	1486200
1997-01-20	13.88	13.88	13.81	13.88	550000
1997-01-21	13.81	13.81	13.69	13.75	899600
1997-01-22	13.88	13.88	13.75	13.81	1213600
1997-01-23	13.88	14.00	13.81	13.81	1662000
1997-01-24	13.75	13.75	13.63	13.63	976000
1997-01-27	13.63	13.63	13.31	13.38	2545400
1997-01-28	13.44	13.50	13.19	13.31	1458400
1997-01-29	13.31	13.38	13.06	13.13	1003800
1997-01-30	13.25	13.31	13.13	13.25	902000
1997-01-31	13.31	13.69	13.13	13.63	1807000
1997-02-03	13.38	13.44	13.31	13.38	532400
1997-02-04	13.38	13.56	13.38	13.44	791600
1997-02-05	13.56	13.56	13.19	13.19	798000
1997-02-06	13.19	13.25	13.06	13.19	660000
1997-02-07	13.25	13.38	13.19	13.38	7121400
1997-02-10	13.19	13.50	13.13	13.13	6203600
1997-02-11	13.25	13.31	13.25	13.31	2020800
1997-02-12	13.25	13.38	13.25	13.38	2189200
1997-02-13	13.38	13.63	13.31	13.63	2450200
1997-02-14	13.50	13.50	13.31	13.38	4397200
1997-02-18	13.38	13.44	13.31	13.44	784000
1997-02-19	13.38	13.44	13.31	13.31	1088000
1997-02-20	13.38	13.38	13.25	13.25	1244600
1997-02-21	13.31	13.31	13.25	13.31	979600
1997-02-24	13.25	13.44	13.25	13.38	1346600
1997-02-25	13.31	13.34	13.25	13.31	622600
1997-02-26	13.25	13.25	13.13	13.25	1099600
1997-02-27	13.25	13.25	13.00	13.00	460200
1997-02-28	13.06	13.19	13.06	13.19	1013400
1997-03-03	13.13	13.25	13.13	13.25	874000
1997-03-04	13.31	13.38	13.25	13.38	683600
1997-03-05	13.38	13.50	13.31	13.44	935600
1997-03-06	13.44	13.44	13.00	13.25	1381600
1997-03-07	13.19	13.31	13.19	13.25	940400
1997-03-10	13.19	13.19	13.06	13.06	819600
1997-03-11	13.06	13.13	12.97	13.00	842400
1997-03-12	13.00	13.06	12.94	13.06	1172600
1997-03-13	12.94	13.00	12.88	12.88	697600
1997-03-14	12.88	12.94	12.69	12.81	688400
1997-03-17	12.69	13.06	12.63	13.00	1065600
1997-03-18	12.94	12.94	12.69	12.75	862000
1997-03-19	12.75	12.81	12.63	12.75	992600
1997-03-20	12.69	12.69	12.44	12.50	1166800
1997-03-21	12.56	12.56	12.38	12.50	1806800
1997-03-24	12.50	12.50	12.34	12.38	1138200
1997-03-25	12.44	12.75	12.44	12.63	1242000
1997-03-26	12.56	12.56	12.25	12.31	1078000
1997-03-27	12.31	12.31	12.13	12.13	1021600
1997-03-31	12.06	12.38	12.00	12.25	810800
1997-04-01	12.06	12.19	12.00	12.13	912800
1997-04-02	12.13	12.31	12.06	12.13	481000
1997-04-03	12.00	12.06	11.88	11.94	957800
1997-04-04	11.81	11.94	11.81	11.88	1556600
1997-04-07	11.88	11.88	11.81	11.88	1359200
1997-04-08	11.88	12.00	11.69	11.75	1513800
1997-04-09	11.75	11.75	11.63	11.63	1019000
1997-04-10	11.63	11.69	11.50	11.63	1694800
1997-04-11	11.50	11.56	11.31	11.38	1276000
1997-04-14	11.38	11.44	11.19	11.44	950800
1997-04-15	11.44	11.56	11.38	11.50	2322200
1997-04-16	11.44	11.56	11.25	11.56	3000200
1997-04-17	11.63	11.63	11.50	11.56	1295800
1997-04-18	11.63	11.75	11.56	11.69	1099400
1997-04-21	11.75	11.75	11.56	11.63	1250400
1997-04-22	11.56	11.69	11.56	11.69	976600
1997-04-23	11.69	11.69	11.63	11.69	565000
1997-04-24	11.69	11.75	11.50	11.56	2710200
1997-04-25	11.56	11.63	11.44	11.56	1295200
1997-04-28	11.50	11.69	11.50	11.63	1537200
1997-04-29	11.81	11.81	11.69	11.75	1354200
1997-04-30	11.75	11.75	11.50	11.69	1299000
1997-05-01	11.63	11.75	11.56	11.75	1234600
1997-05-02	11.75	11.94	11.69	11.88	651600
1997-05-05	11.94	12.31	11.94	12.31	1950800
1997-05-06	12.31	12.69	12.31	12.63	2236000
1997-05-07	12.69	12.75	12.47	12.50	1267200
1997-05-08	12.44	12.75	12.38	12.75	2030800
1997-05-09	12.69	12.75	12.44	12.63	7450400
1997-05-12	12.44	12.63	12.38	12.56	6174200
1997-05-13	12.56	12.75	12.50	12.69	2179200
1997-05-14	12.81	13.13	12.75	13.13	2277400
1997-05-15	13.00	13.13	12.97	13.06	1929600
1997-05-16	13.06	13.13	12.94	13.13	1675800
1997-05-19	12.94	13.00	12.75	12.94	791800
1997-05-20	12.88	12.94	12.81	12.81	1712600
1997-05-21	12.81	12.81	12.63	12.69	1367000
1997-05-22	12.69	12.75	12.63	12.75	622600
1997-05-23	12.69	12.81	12.63	12.69	435800
1997-05-27	12.69	13.00	12.63	13.00	1522600
1997-05-28	13.00	13.16	12.88	13.13	1118800
1997-05-29	13.13	13.13	13.00	13.06	666800
1997-05-30	13.06	13.25	13.06	13.19	1594600
1997-06-02	13.25	13.31	13.06	13.25	747400
1997-06-03	13.25	13.31	13.19	13.25	1050200
1997-06-04	13.31	13.44	13.19	13.44	929200
1997-06-05	13.44	13.63	13.44	13.63	1712000
1997-06-06	13.63	13.63	13.50	13.50	620400
1997-06-09	13.56	13.56	13.31	13.38	967400
1997-06-10	13.44	13.44	13.06	13.13	2897800
1997-06-11	13.25	13.50	13.19	13.38	1812800
1997-06-12	13.50	13.50	13.31	13.38	1538000
1997-06-13	13.31	13.44	13.31	13.38	789800
1997-06-16	13.50	13.50	13.38	13.44	589400
1997-06-17	13.38	13.75	13.31	13.69	1095000
1997-06-18	13.63	13.75	13.56	13.63	1090600
1997-06-19	13.75	13.75	13.56	13.56	1168000
1997-06-20	13.56	13.69	13.56	13.63	1722400
1997-06-23	13.69	13.69	13.44	13.50	851400
1997-06-24	13.44	13.44	13.28	13.31	976200
1997-06-25	13.31	13.56	13.31	13.41	1074400
1997-06-26	13.41	13.50	13.19	13.22	1157800
1997-06-27	13.28	13.50	13.25	13.50	1794200
1997-06-30	13.47	13.75	13.34	13.75	1340000
1997-07-01	13.63	13.75	13.38	13.41	798400
1997-07-02	13.53	13.72	13.50	13.72	943400
1997-07-03	13.81	13.94	13.78	13.94	522000
1997-07-07	14.00	14.00	13.75	13.78	1194000
1997-07-08	13.72	13.84	13.66	13.78	755200
1997-07-09	13.78	13.94	13.66	13.94	3045400
1997-07-10	13.88	13.97	13.75	13.91	526000
1997-07-11	13.94	13.97	13.78	13.78	572600
1997-07-14	13.81	13.88	13.75	13.78	1006600
1997-07-15	13.75	13.94	13.63	13.91	1011200
1997-07-16	13.97	14.00	13.75	13.84	1485600
1997-07-17	13.75	13.81	13.66	13.81	1919400
1997-07-18	13.75	13.78	13.50	13.63	1267000
1997-07-21	13.50	13.50	13.22	13.41	1126600
1997-07-22	13.41	13.66	13.38	13.66	1122800
1997-07-23	13.69	13.72	13.44	13.47	2561200
1997-07-24	13.41	13.44	13.22	13.28	1070000
1997-07-25	13.31	13.31	13.13	13.22	1477000
1997-07-28	13.25	13.44	13.22	13.44	1378400
1997-07-29	13.44	13.56	13.34	13.56	1375400
1997-07-30	13.59	13.66	13.53	13.56	1306000
1997-07-31	13.59	13.69	13.50	13.66	1718000
1997-08-01	13.38	13.38	13.19	13.25	1572200
1997-08-04	13.25	13.28	13.16	13.19	3366400
1997-08-05	13.19	13.22	13.06	13.13	1091800
1997-08-06	13.19	13.25	13.09	13.19	899400
1997-08-07	13.16	13.28	13.06	13.13	2521200
1997-08-08	13.06	13.09	12.81	12.97	5227200
1997-08-11	12.75	12.84	12.56	12.72	3044800
1997-08-12	12.72	12.75	12.44	12.53	1196600
1997-08-13	12.63	12.72	12.56	12.69	1176800
1997-08-14	12.69	12.75	12.63	12.69	1087000
1997-08-15	12.69	12.72	12.34	12.34	855600
1997-08-18	12.38	12.47	12.25	12.47	960000
1997-08-19	12.53	12.59	12.38	12.47	927600
1997-08-20	12.44	12.50	12.41	12.44	820800
1997-08-21	12.44	12.53	12.28	12.31	2789000
1997-08-22	12.16	12.34	12.03	12.34	2171600
1997-08-25	12.28	12.41	12.22	12.41	1313600
1997-08-26	12.41	12.50	12.38	12.44	816800
1997-08-27	12.34	12.41	12.28	12.38	1444000
1997-08-28	12.41	12.59	12.38	12.51	1337800
1997-08-29	12.53	12.59	12.31	12.41	743400
1997-09-02	12.44	12.63	12.44	12.50	1731600
1997-09-03	12.63	12.66	12.47	12.47	781400
1997-09-04	12.50	12.66	12.50	12.63	622400
1997-09-05	12.63	12.69	12.53	12.63	835200
1997-09-08	12.72	12.75	12.63	12.66	284400
1997-09-09	12.59	12.97	12.59	12.91	1746800
1997-09-10	12.84	12.94	12.69	12.69	876600
1997-09-11	12.66	12.72	12.53	12.59	1002000
1997-09-12	12.63	12.78	12.50	12.56	2277400
1997-09-15	12.56	12.74	12.53	12.63	1929000
1997-09-16	12.72	12.84	12.66	12.81	1381200
1997-09-17	12.81	12.84	12.56	12.59	1171000
1997-09-18	12.63	12.81	12.59	12.75	1100800
1997-09-19	12.75	12.88	12.75	12.75	1141800
1997-09-22	12.75	12.84	12.63	12.63	787800
1997-09-23	12.69	12.72	12.59	12.72	1140600
1997-09-24	12.84	12.97	12.81	12.88	2456600
1997-09-25	12.81	12.91	12.78	12.88	948800
1997-09-26	12.91	13.06	12.91	13.06	1435800
1997-09-29	13.06	13.06	12.94	13.03	823800
1997-09-30	13.03	13.09	12.97	13.03	1096800
1997-10-01	12.63	12.66	12.50	12.66	3517400
1997-10-02	12.69	12.94	12.63	12.94	3538400
1997-10-03	13.06	13.09	12.81	12.94	3580800
1997-10-06	12.94	12.94	12.63	12.66	2652400
1997-10-07	12.69	12.69	12.34	12.41	3317000
1997-10-08	12.44	12.44	12.19	12.25	2846400
1997-10-09	12.19	12.31	12.16	12.31	2969000
1997-10-10	12.28	12.59	12.25	12.53	3957600
1997-10-13	12.56	12.63	12.50	12.63	1606800
1997-10-14	12.78	12.78	12.63	12.69	1488600
1997-10-15	12.72	12.75	12.64	12.69	1529400
1997-10-16	12.69	12.78	12.69	12.72	2155000
1997-10-17	12.69	12.81	12.59	12.81	2701200
1997-10-20	12.75	13.00	12.69	12.78	1564200
1997-10-21	12.75	13.03	12.75	13.00	6850400
1997-10-22	13.00	13.00	12.81	12.88	869600
1997-10-23	12.75	12.84	12.72	12.78	691600
1997-10-24	12.78	12.88	12.72	12.81	1292400
1997-10-27	12.72	12.84	12.25	12.25	1052800
1997-10-28	11.94	12.38	11.50	12.38	2031200
1997-10-29	12.34	12.59	12.13	12.44	1960000
1997-10-30	12.38	12.50	12.38	12.41	1736400
1997-10-31	12.44	12.44	12.19	12.19	1839200
1997-11-03	12.31	12.38	12.22	12.38	1159800
1997-11-04	12.38	12.47	12.34	12.34	1693800
1997-11-05	12.44	12.47	12.31	12.31	980400
1997-11-06	12.34	12.38	12.00	12.22	7740800
1997-11-07	11.78	11.78	11.61	11.72	6362600
1997-11-10	11.72	12.03	11.66	12.03	1966000
1997-11-11	12.03	12.13	12.03	12.09	3926000
1997-11-12	12.00	12.34	12.00	12.28	3640200
1997-11-13	12.31	12.34	12.19	12.19	1137600
1997-11-14	12.22	12.27	12.06	12.06	924200
1997-11-17	12.38	12.38	12.28	12.38	1623800
1997-11-18	12.38	12.41	12.22	12.28	1448400
1997-11-19	12.28	12.38	12.16	12.25	1034600
1997-11-20	12.28	12.63	12.28	12.53	1272400
1997-11-21	12.59	12.69	12.41	12.69	1056400
1997-11-24	12.63	12.81	12.59	12.72	3213200
1997-11-25	12.50	12.66	12.34	12.63	2922800
1997-11-26	12.63	12.84	12.56	12.81	1564400
1997-11-28	12.84	13.03	12.81	13.00	743000
1997-12-01	13.03	13.22	13.02	13.22	2341800
1997-12-02	13.25	13.25	13.09	13.16	940400
1997-12-03	13.16	13.25	13.13	13.13	4655800
1997-12-04	13.16	13.16	13.03	13.03	1350200
1997-12-05	13.00	13.22	13.00	13.13	711600
1997-12-08	13.22	13.22	13.09	13.22	742600
1997-12-09	13.19	13.22	13.16	13.22	967200
1997-12-10	13.22	13.44	13.22	13.44	1223600
1997-12-11	13.44	13.63	13.41	13.44	1684800
1997-12-12	13.47	13.84	13.34	13.75	1313600
1997-12-15	13.69	13.72	13.53	13.72	1512000
1997-12-16	13.78	13.97	13.69	13.78	848200
1997-12-17	13.84	13.84	13.72	13.81	1021000
1997-12-18	13.81	13.88	13.72	13.88	837200
1997-12-19	13.56	14.00	13.56	13.94	1687600
1997-12-22	13.97	14.31	13.75	14.31	1551400
1997-12-23	14.28	14.59	14.00	14.31	2128000
1997-12-24	14.56	14.69	14.44	14.53	623200
1997-12-26	14.59	14.72	14.47	14.47	382200
1997-12-29	14.59	15.00	14.56	14.88	2500000
1997-12-30	14.94	15.00	14.84	14.97	864400
1997-12-31	15.00	15.13	14.97	14.97	826400
1998-01-02	14.97	15.06	14.78	14.88	1095600
1998-01-05	14.78	15.00	14.47	14.56	2334200
1998-01-06	14.50	14.63	14.31	14.34	1006800
1998-01-07	14.34	14.34	14.00	14.25	2196200
1998-01-08	14.22	14.28	13.97	14.25	1964800
1998-01-09	14.25	14.28	13.94	13.94	1629200
1998-01-12	13.94	14.31	13.88	14.28	1489600
1998-01-13	14.31	14.34	13.91	14.34	2613400
1998-01-14	14.38	14.47	14.22	14.25	2485800
1998-01-15	14.22	14.22	13.81	13.91	1445600
1998-01-16	14.00	14.25	13.97	14.00	1243400
1998-01-20	14.09	14.13	13.97	14.13	1606600
1998-01-21	14.06	14.41	14.03	14.34	1732200
1998-01-22	14.25	14.53	14.19	14.31	4064400
1998-01-23	14.31	14.38	14.22	14.28	1479800
1998-01-26	14.28	14.41	14.19	14.25	633600
1998-01-27	14.25	14.38	14.22	14.22	1032600
1998-01-28	14.22	14.38	14.22	14.25	861000
1998-01-29	14.28	14.63	14.22	14.50	2703800
1998-01-30	14.44	14.50	14.31	14.31	641000
1998-02-02	14.41	14.63	14.41	14.47	1224600
1998-02-03	14.53	14.59	14.47	14.53	827200
1998-02-04	14.50	14.59	14.44	14.50	582200
1998-02-05	14.50	14.53	14.41	14.47	810000
1998-02-06	14.47	14.63	14.47	14.50	6078400
1998-02-09	14.34	14.34	14.09	14.28	641600
1998-02-10	14.22	14.41	14.13	14.38	3138200
1998-02-11	14.38	14.38	14.28	14.34	781600
1998-02-12	14.34	14.38	14.19	14.28	712000
1998-02-13	14.28	14.41	14.28	14.41	957400
1998-02-17	14.38	14.47	14.28	14.34	498800
1998-02-18	14.38	14.50	14.38	14.47	2669800
1998-02-19	14.47	14.50	14.44	14.47	521800
1998-02-20	14.47	14.47	14.38	14.47	731200
1998-02-23	14.47	14.50	14.41	14.47	555400
1998-02-24	14.44	14.53	14.41	14.50	1144200
1998-02-25	14.53	14.63	14.47	14.50	1773800
1998-02-26	14.50	14.56	14.47	14.50	1926200
1998-02-27	14.47	14.47	14.38	14.47	1051200
1998-03-02	14.41	14.47	14.41	14.47	916000
1998-03-03	14.47	14.47	14.41	14.44	998600
1998-03-04	14.41	14.56	14.41	14.53	775800
1998-03-05	14.53	14.53	14.31	14.41	832800
1998-03-06	14.03	14.03	13.66	14.00	7902800
1998-03-09	13.94	14.38	13.91	14.19	9191200
1998-03-10	14.25	14.31	14.16	14.22	6880000
1998-03-11	14.22	14.25	14.09	14.09	2654000
1998-03-12	14.06	14.06	13.91	13.91	856400
1998-03-13	13.88	13.91	13.84	13.88	2361400
1998-03-16	13.94	13.97	13.81	13.91	1178800
1998-03-17	13.91	14.16	13.91	14.16	5008800
1998-03-18	14.13	14.19	13.94	14.03	2023200
1998-03-19	14.00	14.09	13.94	14.06	794200
1998-03-20	14.16	14.50	14.13	14.50	1998800
1998-03-23	14.41	14.56	14.34	14.53	3614800
1998-03-24	14.59	14.59	14.44	14.53	1001000
1998-03-25	14.53	14.63	14.50	14.53	1792400
1998-03-26	14.56	14.56	14.50	14.50	2621800
1998-03-27	14.53	14.56	14.50	14.53	1135600
1998-03-30	14.53	14.75	14.53	14.72	1158800
1998-03-31	14.69	14.91	14.69	14.88	940200
1998-04-01	14.78	14.81	14.66	14.75	770600
1998-04-02	14.72	14.72	14.53	14.69	1220600
1998-04-03	14.63	14.63	14.50	14.53	871400
1998-04-06	14.59	14.63	14.53	14.59	1028800
1998-04-07	14.56	14.56	14.41	14.44	865400
1998-04-08	14.44	14.66	14.44	14.56	1758400
1998-04-09	14.56	14.56	14.47	14.47	1003000
1998-04-13	14.44	14.44	14.03	14.16	1510800
1998-04-14	14.13	14.28	14.13	14.19	547400
1998-04-15	14.13	14.13	13.78	13.88	1703000
1998-04-16	13.94	14.00	13.78	13.88	1219000
1998-04-17	13.84	14.00	13.78	14.00	2870200
1998-04-20	13.94	13.97	13.63	13.72	590200
1998-04-21	13.69	13.75	13.53	13.53	1056800
1998-04-22	13.53	13.69	13.53	13.63	579800
1998-04-23	13.50	13.56	13.31	13.44	1301600
1998-04-24	13.47	13.72	13.31	13.50	2418400
1998-04-27	13.44	13.47	13.25	13.28	843000
1998-04-28	13.25	13.28	12.75	12.75	1910400
1998-04-29	12.88	12.91	12.25	12.28	3689600
1998-04-30	12.34	12.47	12.28	12.44	4119600
1998-05-01	12.44	12.63	12.34	12.59	2796800
1998-05-04	12.63	12.94	12.56	12.91	3960200
1998-05-05	12.91	12.97	12.78	12.88	1898000
1998-05-06	12.78	12.84	12.69	12.81	1668200
1998-05-07	12.78	12.81	12.75	12.81	2013600
1998-05-08	12.78	12.97	12.78	12.84	6667800
1998-05-11	12.59	12.72	12.44	12.50	3078200
1998-05-12	12.50	12.59	12.44	12.44	1593000
1998-05-13	12.44	12.47	12.38	12.38	974400
1998-05-14	12.38	12.47	12.31	12.34	796200
1998-05-15	12.38	12.41	12.00	12.09	867800
1998-05-18	12.09	12.31	12.09	12.31	772600
1998-05-19	12.28	12.34	12.00	12.03	608600
1998-05-20	12.09	12.09	11.94	11.97	2013000
1998-05-21	12.00	12.06	11.72	11.81	5932600
1998-05-22	11.75	11.75	11.63	11.72	911000
1998-05-26	11.81	12.00	11.81	11.91	1527800
1998-05-27	12.50	12.97	12.44	12.81	8246800
1998-05-28	12.75	12.94	12.69	12.91	5962400
1998-05-29	12.94	13.25	12.94	13.16	2980800
1998-06-01	13.16	13.50	13.13	13.50	2233200
1998-06-02	13.69	13.72	13.38	13.38	1481800
1998-06-03	13.41	13.53	13.38	13.50	1248600
1998-06-04	13.41	13.59	13.38	13.56	1384600
1998-06-05	13.53	13.59	13.41	13.50	1870600
1998-06-08	13.53	13.63	13.47	13.59	1257600
1998-06-09	13.66	13.69	13.47	13.56	798000
1998-06-10	13.59	13.78	13.56	13.66	1403000
1998-06-11	13.63	13.75	13.53	13.75	1444600
1998-06-12	13.78	13.78	13.66	13.75	777000
1998-06-15	13.75	13.97	13.72	13.91	1180400
1998-06-16	13.91	13.97	13.88	13.97	1670400
1998-06-17	13.97	14.09	13.94	14.06	2496600
1998-06-18	14.16	14.25	14.13	14.19	2653800
1998-06-19	14.28	14.34	14.25	14.34	4290200
1998-06-22	14.34	14.50	14.31	14.44	2533400
1998-06-23	14.47	14.56	14.38	14.41	3582400
1998-06-24	14.34	14.41	14.25	14.34	1420400
1998-06-25	14.31	14.31	13.91	13.97	2227800
1998-06-26	14.00	14.03	13.88	14.03	1453400
1998-06-29	14.03	14.41	14.03	14.25	1939600
1998-06-30	14.34	14.44	14.31	14.38	5380200
1998-07-01	14.34	14.41	14.31	14.38	5573600
1998-07-02	14.38	14.47	14.25	14.41	1299200
1998-07-06	14.44	14.50	14.41	14.44	1392000
1998-07-07	14.44	14.47	14.19	14.25	1029000
1998-07-08	14.28	14.28	14.16	14.22	943200
1998-07-09	14.22	14.28	14.19	14.22	1337200
1998-07-10	14.16	14.16	13.94	13.97	1609000
1998-07-13	14.00	14.00	13.75	13.78	2153800
1998-07-14	13.78	13.94	13.78	13.91	829000
1998-07-15	13.72	13.94	13.72	13.91	1629200
1998-07-16	13.81	13.81	13.72	13.75	1059800
1998-07-17	13.72	13.81	13.56	13.81	1580000
1998-07-20	13.81	13.81	13.59	13.69	857000
1998-07-21	13.69	13.69	13.50	13.53	702800
1998-07-22	13.56	13.91	13.53	13.91	1466200
1998-07-23	13.88	13.91	13.69	13.75	422000
1998-07-24	13.75	13.84	13.72	13.84	1025800
1998-07-27	13.75	13.91	13.75	13.84	871800
1998-07-28	13.78	13.78	13.47	13.50	1333200
1998-07-29	13.53	13.59	13.41	13.47	1595800
1998-07-30	13.56	13.72	13.56	13.59	882000
1998-07-31	13.59	13.84	13.47	13.69	1966000
1998-08-03	13.69	13.81	13.47	13.66	1353400
1998-08-04	13.66	13.75	13.56	13.59	2476400
1998-08-05	13.53	13.63	13.34	13.47	1269800
1998-08-06	13.41	13.63	13.41	13.59	961600
1998-08-07	13.56	13.66	13.41	13.56	1088600
1998-08-10	13.28	13.38	13.13	13.16	1146400
1998-08-11	13.09	13.44	13.09	13.41	915600
1998-08-12	13.34	13.88	13.28	13.75	1340400
1998-08-13	13.81	13.84	13.50	13.66	1516600
1998-08-14	13.66	13.84	13.50	13.59	1439400
1998-08-17	13.56	13.91	13.56	13.91	779800
1998-08-18	13.78	13.84	13.69	13.78	604400
1998-08-19	13.84	13.91	13.56	13.69	1315200
1998-08-20	13.81	13.81	13.69	13.78	717800
1998-08-21	13.78	14.06	13.72	14.06	1221800
1998-08-24	14.25	14.34	14.13	14.34	865600
1998-08-25	14.44	14.44	14.19	14.22	803400
1998-08-26	14.09	14.50	14.09	14.38	2429400
1998-08-27	14.25	14.34	14.09	14.19	2153800
1998-08-28	14.16	14.34	14.13	14.28	2253200
1998-08-31	14.28	14.81	14.28	14.41	1454800
1998-09-01	14.41	14.56	14.19	14.34	2103000
1998-09-02	14.34	14.34	13.94	13.97	884600
1998-09-03	13.75	14.00	13.72	13.81	708600
1998-09-04	13.78	14.19	13.72	14.16	1144400
1998-09-08	14.06	14.66	13.91	14.56	1561600
1998-09-09	14.50	14.72	14.44	14.63	1401400
1998-09-10	14.25	14.84	14.25	14.78	1822800
1998-09-11	14.72	14.78	14.56	14.75	1387800
1998-09-14	14.75	14.88	14.75	14.88	961400
1998-09-15	14.78	15.13	14.72	15.13	1823600
1998-09-16	15.03	15.38	14.97	15.38	1052800
1998-09-17	15.16	15.34	15.06	15.28	1059400
1998-09-18	15.34	15.41	15.25	15.31	3579800
1998-09-21	15.31	15.41	15.16	15.25	5202400
1998-09-22	15.25	15.34	15.19	15.22	2224200
1998-09-23	15.22	15.28	14.97	15.03	2634600
1998-09-24	15.03	15.06	14.72	14.97	1995000
1998-09-25	14.88	15.06	14.84	14.84	1762000
1998-09-28	14.78	14.94	14.78	14.78	1733800
1998-09-29	14.81	15.09	14.78	15.03	1286400
1998-09-30	15.06	15.38	15.06	15.38	1691600
1998-10-01	15.38	15.41	15.31	15.38	1122800
1998-10-02	15.41	15.72	15.34	15.56	2300800
1998-10-05	15.56	15.88	15.47	15.81	1266600
1998-10-06	15.88	15.88	15.50	15.69	1345800
1998-10-07	15.75	16.00	15.66	15.75	4058800
1998-10-08	15.78	15.97	15.69	15.78	1979400
1998-10-09	15.81	15.81	14.91	14.97	1730600
1998-10-12	14.91	14.94	14.44	14.59	1183600
1998-10-13	14.75	14.84	14.59	14.81	1926800
1998-10-14	14.91	15.56	14.91	15.00	2546000
1998-10-15	15.00	15.56	14.97	15.31	2001800
1998-10-16	15.84	15.88	14.84	15.06	1561200
1998-10-19	15.25	15.25	14.66	14.66	964800
1998-10-20	14.75	14.75	14.44	14.44	1337200
1998-10-21	14.44	14.44	14.03	14.31	961600
1998-10-22	14.28	14.56	14.28	14.56	696600
1998-10-23	14.66	14.72	14.25	14.34	722600
1998-10-26	14.34	14.41	14.19	14.22	716800
1998-10-27	14.25	14.47	14.22	14.25	1000400
1998-10-28	14.31	14.41	14.06	14.25	1020600
1998-10-29	14.31	14.31	14.06	14.25	1174200
1998-10-30	14.28	14.41	14.13	14.38	1135600
1998-11-02	14.56	14.84	14.50	14.81	1459200
1998-11-03	14.81	15.03	14.53	15.03	2199200
1998-11-04	15.09	15.09	14.91	15.09	1796800
1998-11-05	15.09	15.09	14.84	14.97	865800
1998-11-06	14.94	15.13	14.88	15.06	1683600
1998-11-09	14.94	14.94	14.59	14.72	1811800
1998-11-10	14.72	15.03	14.69	14.97	1049000
1998-11-11	15.00	15.00	14.69	14.78	763800
1998-11-12	14.78	14.91	14.75	14.78	398200
1998-11-13	14.75	14.94	14.69	14.88	780000
1998-11-16	14.91	14.97	14.78	14.91	621800
1998-11-17	14.97	14.97	14.75	14.75	509000
1998-11-18	14.66	14.69	14.47	14.59	884000
1998-11-19	14.63	14.69	14.47	14.56	535600
1998-11-20	14.81	14.81	14.63	14.66	1439600
1998-11-23	14.75	14.88	14.72	14.88	618400
1998-11-24	14.88	15.09	14.78	15.03	1588600
1998-11-25	15.13	15.19	15.00	15.06	1105000
1998-11-27	15.03	15.06	14.97	15.00	1334400
1998-11-30	15.06	15.06	14.66	14.66	1241400
1998-12-01	14.75	15.13	14.66	15.00	2208200
1998-12-02	15.13	15.13	14.97	15.03	922200
1998-12-03	14.94	15.09	14.94	14.97	482800
1998-12-04	15.00	15.22	14.97	15.22	681200
1998-12-07	15.22	15.41	15.22	15.41	724400
1998-12-08	15.31	15.78	15.25	15.78	2882000
1998-12-09	15.75	15.97	15.69	15.94	1572000
1998-12-10	15.97	15.97	15.78	15.78	1480000
1998-12-11	15.81	15.97	15.78	15.97	698800
1998-12-14	15.94	16.03	15.88	15.88	952600
1998-12-15	15.94	15.94	15.88	15.94	747200
1998-12-16	15.94	16.13	15.88	16.09	1142000
1998-12-17	16.09	16.22	16.09	16.22	1554600
1998-12-18	16.00	16.16	16.00	16.16	1065800
1998-12-21	16.09	16.16	16.03	16.03	617600
1998-12-22	16.03	16.03	15.78	15.88	471000
1998-12-23	15.94	15.94	15.75	15.78	684400
1998-12-24	15.75	15.78	15.69	15.69	418800
1998-12-28	15.72	15.72	15.56	15.56	790000
1998-12-29	15.59	15.72	15.50	15.63	3034800
1998-12-30	15.59	15.59	15.44	15.47	885000
1998-12-31	15.50	15.56	15.31	15.56	1150600
1999-01-04	15.47	15.72	15.31	15.47	868000
1999-01-05	15.47	15.50	15.34	15.38	828800
1999-01-06	15.56	15.72	15.50	15.56	3171000
1999-01-07	15.50	15.56	15.38	15.38	863800
1999-01-08	15.38	15.38	15.13	15.38	1831200
1999-01-11	15.31	15.34	15.06	15.16	941200
1999-01-12	15.13	15.41	15.09	15.22	1531400
1999-01-13	15.34	15.34	15.19	15.25	637800
1999-01-14	15.19	15.19	15.00	15.13	1139200
1999-01-15	15.13	15.22	15.09	15.16	629800
1999-01-19	15.06	15.25	14.81	14.97	747800
1999-01-20	15.00	15.00	14.53	14.66	950000
1999-01-21	14.94	15.06	14.84	14.91	1394400
1999-01-22	14.91	15.09	14.81	15.06	2527200
1999-01-25	15.09	15.16	15.00	15.03	936600
1999-01-26	15.03	15.13	14.97	14.97	898400
1999-01-27	14.84	15.03	14.84	14.88	848200
1999-01-28	14.81	15.09	14.81	14.97	993600
1999-01-29	15.00	15.00	14.69	14.72	1278200
1999-02-01	14.78	14.81	14.47	14.53	1018000
1999-02-02	14.44	14.72	14.44	14.72	2129400
1999-02-03	14.66	14.75	14.59	14.66	2056400
1999-02-04	14.66	14.66	14.44	14.53	1260400
1999-02-05	14.50	14.59	14.38	14.53	1226800
1999-02-08	14.38	14.63	14.38	14.50	2531400
1999-02-09	14.50	14.59	14.38	14.44	793000
1999-02-10	14.38	14.44	14.19	14.28	907800
1999-02-11	14.22	14.28	14.13	14.28	648400
1999-02-12	14.28	14.31	14.13	14.16	1574200
1999-02-16	14.00	14.38	13.97	14.19	1270800
1999-02-17	14.16	14.72	14.16	14.59	1365200
1999-02-18	14.59	15.00	14.59	14.94	1875000
1999-02-19	14.88	14.88	14.56	14.81	1537000
1999-02-22	14.59	14.78	14.59	14.75	1126000
1999-02-23	14.72	14.78	14.66	14.72	964600
1999-02-24	14.69	14.75	14.50	14.56	1467200
1999-02-25	14.47	14.50	14.22	14.25	936600
1999-02-26	14.28	14.28	14.03	14.13	822400
1999-03-01	13.88	14.09	13.84	14.03	1448600
1999-03-02	14.06	14.34	13.97	14.09	1700200
1999-03-03	14.09	14.31	14.03	14.31	1813400
1999-03-04	14.28	14.66	14.28	14.66	1618200
1999-03-05	14.69	14.91	14.69	14.72	1036600
1999-03-08	14.66	14.66	14.31	14.44	2488000
1999-03-09	14.34	14.47	14.13	14.22	1825000
1999-03-10	14.25	14.28	14.13	14.13	1194200
1999-03-11	14.13	14.28	13.97	14.19	1864200
1999-03-12	14.25	14.53	14.22	14.44	1056000
1999-03-15	14.41	14.47	14.13	14.19	1033800
1999-03-16	14.22	14.53	14.19	14.50	929800
1999-03-17	14.41	14.56	14.38	14.50	1162600
1999-03-18	14.50	14.78	14.50	14.75	705800
1999-03-19	14.75	14.80	14.59	14.75	1602400
1999-03-22	14.72	14.78	14.59	14.63	722400
1999-03-23	14.63	14.66	14.44	14.47	411000
1999-03-24	14.47	14.94	14.41	14.91	925600
1999-03-25	14.91	15.03	14.81	14.97	1070600
1999-03-26	14.91	14.91	14.53	14.53	603000
1999-03-29	14.59	14.72	14.47	14.50	501400
1999-03-30	14.31	14.31	14.16	14.16	1418200
1999-03-31	14.16	14.19	13.75	13.75	601600
1999-04-01	13.66	14.19	13.66	13.88	1199600
1999-04-05	14.03	14.50	14.03	14.44	1185200
1999-04-06	14.44	14.44	14.28	14.34	1210000
1999-04-07	14.22	14.31	14.09	14.19	870600
1999-04-08	14.22	14.75	14.19	14.72	1926400
1999-04-09	14.69	15.00	14.53	14.94	1134800
1999-04-12	14.94	14.97	14.75	14.91	1199400
1999-04-13	14.88	14.91	14.69	14.84	1117400
1999-04-14	14.84	15.03	14.78	14.88	1551400
1999-04-15	14.84	15.25	14.84	15.25	5809000
1999-04-16	15.25	15.28	15.13	15.22	1211000
1999-04-19	15.31	15.34	15.13	15.19	1428800
1999-04-20	15.22	15.84	15.22	15.84	1005800
1999-04-21	15.84	15.84	15.50	15.59	2110600
1999-04-22	15.59	15.78	15.31	15.53	1076000
1999-04-23	15.53	15.59	15.31	15.41	638600
1999-04-26	15.38	15.44	15.25	15.28	955000
1999-04-27	15.34	15.38	15.22	15.28	1825800
1999-04-28	15.25	15.41	15.19	15.25	964200
1999-04-29	15.25	15.47	15.22	15.22	751000
1999-04-30	15.22	15.69	15.19	15.63	1430400
1999-05-03	15.53	15.59	15.38	15.56	866400
1999-05-04	15.50	15.59	15.38	15.47	1220600
1999-05-05	15.50	15.72	15.50	15.72	1062000
1999-05-06	15.50	15.56	15.38	15.56	4211000
1999-05-07	15.53	15.59	15.44	15.53	1432800
1999-05-10	15.38	15.88	15.38	15.75	4798400
1999-05-11	15.75	15.81	15.66	15.75	1728600
1999-05-12	15.75	15.84	15.66	15.81	815000
1999-05-13	15.81	16.09	15.81	16.09	678400
1999-05-14	15.97	16.00	15.66	15.75	751800
1999-05-17	15.69	16.00	15.69	16.00	946200
1999-05-18	15.94	16.06	15.84	15.94	1446400
1999-05-19	15.94	16.38	15.94	16.38	1067400
1999-05-20	16.25	16.28	15.94	15.97	2072400
1999-05-21	16.00	16.19	16.00	16.16	1649000
1999-05-24	16.16	16.25	16.13	16.19	1257000
1999-05-25	16.13	16.47	16.09	16.16	2011000
1999-05-26	16.16	16.34	16.13	16.34	1254800
1999-05-27	16.22	16.25	15.78	15.91	1555600
1999-05-28	15.94	16.34	15.94	16.22	1069800
1999-06-01	16.16	16.31	16.06	16.25	1719400
1999-06-02	16.28	16.41	16.19	16.28	1104800
1999-06-03	16.22	16.31	16.09	16.25	584000
1999-06-04	16.25	16.59	16.22	16.53	1140000
1999-06-07	16.53	16.59	16.47	16.56	837600
1999-06-08	16.50	16.53	16.34	16.50	1552600
1999-06-09	16.47	16.50	16.25	16.47	461000
1999-06-10	16.41	16.41	15.94	16.13	909000
1999-06-11	16.13	16.47	16.13	16.31	910200
1999-06-14	16.41	16.63	16.34	16.41	466600
1999-06-15	16.41	16.56	16.17	16.50	981600
1999-06-16	16.50	16.75	16.50	16.56	1060200
1999-06-17	16.56	16.56	16.41	16.44	951000
1999-06-18	16.44	16.47	16.19	16.38	1140200
1999-06-21	16.38	16.41	15.88	15.91	915200
1999-06-22	15.94	16.06	15.88	16.03	971800
1999-06-23	16.00	16.28	15.97	16.25	755000
1999-06-24	16.16	16.22	16.06	16.06	834600
1999-06-25	16.09	16.25	16.00	16.13	674000
1999-06-28	16.16	16.25	16.00	16.00	397600
1999-06-29	16.03	16.16	15.94	16.03	929400
1999-06-30	16.00	16.03	15.63	15.63	963600
1999-07-01	15.50	15.78	15.47	15.78	1788200
1999-07-02	15.66	15.88	15.56	15.78	556000
1999-07-06	15.78	15.84	15.66	15.69	598400
1999-07-07	15.69	15.72	15.59	15.69	438000
1999-07-08	15.63	15.66	15.50	15.56	594400
1999-07-09	15.53	15.78	15.50	15.72	550200
1999-07-12	15.63	15.63	15.28	15.47	786000
1999-07-13	15.44	15.47	15.13	15.25	3170800
1999-07-14	15.31	15.31	15.03	15.19	2086400
1999-07-15	15.31	15.31	15.19	15.22	554400
1999-07-16	15.20	15.22	14.97	15.03	503600
1999-07-19	15.00	15.09	14.91	15.06	427800
1999-07-20	15.09	15.28	14.91	14.94	937400
1999-07-21	14.97	15.19	14.97	15.19	865200
1999-07-22	15.25	15.34	15.19	15.22	691800
1999-07-23	15.22	15.34	15.19	15.25	565400
1999-07-26	15.22	15.66	15.22	15.66	1603600
1999-07-27	15.53	15.59	15.47	15.50	878800
1999-07-28	15.50	15.50	15.25	15.34	955200
1999-07-29	15.28	15.28	14.94	15.13	529000
1999-07-30	15.13	15.28	15.06	15.16	1086800
1999-08-02	15.22	15.53	15.16	15.31	666200
1999-08-03	15.31	15.34	15.22	15.31	498800
1999-08-04	15.56	15.56	15.16	15.22	635600
1999-08-05	15.09	15.44	15.09	15.28	1308800
1999-08-06	15.28	15.34	15.16	15.28	655000
1999-08-09	15.09	15.16	14.97	15.03	5022600
1999-08-10	14.81	15.00	14.75	14.81	653800
1999-08-11	14.94	14.97	14.84	14.97	680000
1999-08-12	14.94	14.97	14.69	14.78	673800
1999-08-13	14.72	14.75	14.53	14.66	661000
1999-08-16	14.72	14.72	14.31	14.41	494800
1999-08-17	14.47	14.56	14.38	14.47	483200
1999-08-18	14.38	14.44	14.31	14.38	689000
1999-08-19	14.34	14.66	14.31	14.63	965000
1999-08-20	14.72	15.03	14.63	15.03	1133200
1999-08-23	15.13	15.16	15.03	15.09	1054000
1999-08-24	15.00	15.13	15.00	15.03	531000
1999-08-25	15.09	15.38	15.06	15.38	779600
1999-08-26	15.28	15.41	15.03	15.13	795000
1999-08-27	15.19	15.19	14.97	14.97	685600
1999-08-30	15.00	15.06	14.94	14.97	569600
1999-08-31	15.03	15.13	14.88	14.91	1295400
1999-09-01	14.91	15.03	14.91	15.00	1250200
1999-09-02	15.00	15.00	14.72	14.84	765200
1999-09-03	14.78	15.09	14.78	15.03	1423000
1999-09-07	15.03	15.09	14.69	14.72	503000
1999-09-08	14.69	14.75	14.63	14.66	1317400
1999-09-09	14.78	15.03	14.78	14.94	2269200
1999-09-10	14.94	15.19	14.91	15.09	2044200
1999-09-13	15.06	15.06	14.81	14.97	1162800
1999-09-14	14.91	15.09	14.88	15.09	1545600
1999-09-15	15.22	15.31	15.13	15.28	1515200
1999-09-16	15.31	15.38	15.28	15.28	1360200
1999-09-17	15.38	15.50	15.34	15.47	1405800
1999-09-20	15.34	15.44	15.31	15.31	838200
1999-09-21	15.13	15.31	15.09	15.22	1315000
1999-09-22	15.19	15.31	15.19	15.28	1186600
1999-09-23	15.22	15.28	15.00	15.09	2255600
1999-09-24	15.06	15.19	15.00	15.00	1476800
1999-09-27	14.88	14.91	14.50	14.53	1755400
1999-09-28	14.63	14.69	14.13	14.41	1818200
1999-09-29	14.41	14.41	14.00	14.09	1813400
1999-09-30	14.19	14.47	14.16	14.47	1219200
1999-10-01	14.44	14.59	14.22	14.53	1008200
1999-10-04	14.53	15.00	14.50	14.81	1066600
1999-10-05	14.72	14.84	14.31	14.41	1294800
1999-10-06	14.41	14.53	14.31	14.47	1287600
1999-10-07	14.41	14.41	14.16	14.22	690400
1999-10-08	14.06	14.44	14.06	14.28	821200
1999-10-11	14.22	14.25	13.97	13.97	738800
1999-10-12	13.91	14.09	13.88	13.94	795600
1999-10-13	13.94	14.25	13.94	14.13	1024000
1999-10-14	14.16	14.41	14.16	14.28	1152600
1999-10-15	14.50	14.50	14.19	14.22	1425000
1999-10-18	14.25	14.50	14.25	14.50	761000
1999-10-19	14.69	14.69	14.16	14.16	1357400
1999-10-20	14.25	14.44	14.25	14.41	1652400
1999-10-21	14.31	14.44	14.22	14.28	1131600
1999-10-22	14.34	14.41	14.22	14.34	1054000
1999-10-25	14.25	14.47	14.22	14.47	965600
1999-10-26	14.47	14.63	14.47	14.50	1326600
1999-10-27	14.56	14.78	14.53	14.75	1773600
1999-10-28	14.94	15.09	14.91	15.00	2460400
1999-10-29	15.06	15.06	14.88	14.97	1229600
1999-11-01	14.91	14.97	14.69	14.84	796600
1999-11-02	14.84	15.00	14.84	14.97	1379600
1999-11-03	14.94	15.03	14.75	14.84	972800
1999-11-04	14.63	14.69	14.41	14.50	1338800
1999-11-05	14.75	14.78	14.59	14.66	758800
1999-11-08	14.50	14.66	14.44	14.47	5481600
1999-11-09	14.53	14.59	14.41	14.47	1439400
1999-11-10	14.38	14.53	14.09	14.16	831400
1999-11-11	14.06	14.19	13.84	13.94	2245000
1999-11-12	14.00	14.03	13.88	13.94	753600
1999-11-15	13.97	14.00	13.81	13.88	791400
1999-11-16	13.84	13.97	13.78	13.84	844000
1999-11-17	13.81	13.88	13.69	13.78	958000
1999-11-18	13.69	13.84	13.66	13.69	1070600
1999-11-19	13.75	13.84	13.63	13.66	1356400
1999-11-22	13.66	13.72	13.50	13.50	1575400
1999-11-23	13.63	13.63	13.31	13.41	855200
1999-11-24	13.44	13.63	13.38	13.59	1417800
1999-11-26	13.53	13.63	13.44	13.47	612200
1999-11-29	13.38	13.47	13.28	13.47	1619000
1999-11-30	13.50	13.81	13.50	13.78	1754800
1999-12-01	13.72	13.75	13.56	13.65	2202400
1999-12-02	13.72	13.72	13.44	13.47	1446800
1999-12-03	13.59	13.69	13.50	13.53	1191600
1999-12-06	13.25	13.53	13.25	13.28	1322600
1999-12-07	13.19	13.22	13.00	13.03	1929200
1999-12-08	12.94	13.03	12.78	12.81	1083600
1999-12-09	12.69	12.84	12.53	12.53	1682800
1999-12-10	12.56	12.69	12.41	12.41	1323000
1999-12-13	12.34	12.41	11.84	11.94	2154400
1999-12-14	11.91	12.44	11.91	12.38	1920200
1999-12-15	12.34	12.63	12.22	12.50	2169000
1999-12-16	12.88	12.91	12.38	12.69	2005800
1999-12-17	12.59	12.88	12.59	12.72	2443600
1999-12-20	12.72	12.84	12.69	12.75	1462000
1999-12-21	12.72	13.00	12.69	12.88	1360800
1999-12-22	12.88	12.94	12.75	12.78	600200
1999-12-23	12.84	13.00	12.84	12.91	666000
1999-12-27	12.84	13.06	12.84	12.84	695000
1999-12-28	12.91	12.94	12.78	12.84	422800
1999-12-29	12.81	12.84	12.69	12.69	468200
1999-12-30	12.69	13.00	12.66	12.84	833800
1999-12-31	12.88	12.97	12.78	12.88	275800
2000-01-03	12.88	12.88	12.50	12.63	1569400
2000-01-04	12.59	12.81	12.50	12.66	909800
2000-01-05	12.75	13.38	12.72	13.19	2505200
2000-01-06	13.16	13.16	12.91	12.94	1277200
2000-01-07	12.97	13.06	12.91	12.94	2440600
2000-01-10	13.03	13.13	12.84	12.88	1218800
2000-01-11	12.84	13.06	12.84	12.97	1015200
2000-01-12	12.91	13.06	12.84	12.91	1150600
2000-01-13	12.84	12.94	12.66	12.66	1538200
2000-01-14	12.75	12.81	12.59	12.63	1560600
2000-01-18	12.50	12.50	12.25	12.28	1201800
2000-01-19	12.19	12.28	12.06	12.13	4301000
2000-01-20	12.25	12.25	11.88	11.97	1912200
2000-01-21	12.00	12.19	11.97	12.09	1844800
2000-01-24	12.06	12.22	11.50	11.50	2445800
2000-01-25	11.50	11.56	11.13	11.13	2526200
2000-01-26	11.16	11.25	11.06	11.09	1499600
2000-01-27	11.13	11.50	11.09	11.50	2179000
2000-01-28	11.38	12.00	11.34	11.81	2675200
2000-01-31	11.81	12.50	11.81	12.47	2367600
2000-02-01	12.50	12.88	12.50	12.75	2237000
2000-02-02	12.66	12.75	12.38	12.47	1698200
2000-02-03	12.53	12.84	12.50	12.72	1169200
2000-02-04	12.78	12.78	12.44	12.47	1243800
2000-02-07	12.47	12.56	12.31	12.31	1075000
2000-02-08	12.31	12.50	12.31	12.31	862400
2000-02-09	12.31	12.34	11.91	11.94	1575200
2000-02-10	11.94	12.13	11.69	11.69	1601400
2000-02-11	11.56	11.69	11.50	11.56	4429200
2000-02-14	11.50	11.91	11.50	11.75	1062200
2000-02-15	11.69	11.72	11.38	11.41	1799200
2000-02-16	11.38	11.41	11.13	11.19	1531800
2000-02-17	11.19	11.34	10.97	10.97	1186600
2000-02-18	11.09	11.09	10.69	10.72	2712200
2000-02-22	10.81	11.00	10.78	10.81	2053400
2000-02-23	10.75	10.84	10.63	10.66	1971400
2000-02-24	10.59	10.66	10.00	10.19	1902200
2000-02-25	10.25	10.47	10.13	10.13	1391600
2000-02-28	9.88	10.47	9.88	10.44	1513200
2000-02-29	10.38	10.44	10.02	10.13	1973800
2000-03-01	10.22	10.22	10.03	10.19	2215000
2000-03-02	10.22	10.25	10.16	10.22	1195800
2000-03-03	10.25	10.28	10.16	10.19	1202400
2000-03-06	9.69	9.75	7.97	8.34	3749600
2000-03-07	8.63	9.13	8.63	8.66	6706000
2000-03-08	8.66	8.72	8.41	8.66	4776000
2000-03-09	8.63	9.00	8.56	8.91	2354200
2000-03-10	8.91	9.16	8.91	8.97	1506800
2000-03-13	9.00	9.19	9.00	9.13	1463200
2000-03-14	9.03	9.09	8.56	8.78	1045600
2000-03-15	8.75	9.44	8.75	9.19	2462000
2000-03-16	9.38	9.78	9.38	9.69	2350800
2000-03-17	9.69	9.78	9.56	9.75	2373000
2000-03-20	9.66	10.09	9.66	9.97	2289400
2000-03-21	9.94	9.97	9.75	9.94	1378800
2000-03-22	9.81	9.81	9.56	9.63	1589600
2000-03-23	9.63	9.84	9.41	9.84	1211000
2000-03-24	9.72	9.94	9.69	9.94	938200
2000-03-27	9.91	10.16	9.91	10.00	930200
2000-03-28	9.88	10.06	9.84	10.00	1920200
2000-03-29	10.00	10.31	10.00	10.19	1501400
2000-03-30	10.06	10.22	9.84	9.84	1968800
2000-03-31	9.84	10.19	9.69	10.09	1583400
2000-04-03	10.13	10.31	9.97	10.06	1013600
2000-04-04	10.13	10.50	10.13	10.34	1160600
2000-04-05	10.47	11.38	10.41	10.81	2209000
2000-04-06	10.66	10.78	10.25	10.34	1437200
2000-04-07	10.06	10.44	10.06	10.25	2020800
2000-04-10	10.22	10.66	10.22	10.56	937800
2000-04-11	10.59	10.97	10.59	10.97	2217400
2000-04-12	11.06	11.38	11.06	11.16	2406200
2000-04-13	11.16	11.81	11.13	11.78	1690800
2000-04-14	11.66	12.03	11.34	11.47	1237600
2000-04-17	11.38	11.63	10.97	11.59	1860400
2000-04-18	11.66	11.78	11.47	11.50	1168200
2000-04-19	11.50	11.53	11.03	11.38	628200
2000-04-20	11.34	11.72	11.31	11.66	1001600
2000-04-24	12.19	12.44	12.03	12.41	1433200
2000-04-25	12.50	12.91	12.50	12.69	2092400
2000-04-26	12.75	13.72	12.66	13.56	1738600
2000-04-27	13.44	13.44	12.84	12.91	2662200
2000-04-28	12.91	12.91	12.44	12.72	1713400
2000-05-01	12.75	13.13	12.66	12.91	1545600
2000-05-02	12.91	13.03	12.63	12.69	1585200
2000-05-03	12.66	12.91	12.63	12.69	1099800
2000-05-04	12.66	13.19	12.66	12.97	1797200
2000-05-05	12.81	12.94	12.78	12.91	1102800
2000-05-08	12.81	13.59	12.81	13.38	1162600
2000-05-09	13.38	13.44	13.16	13.41	1000200
2000-05-10	13.44	13.94	13.41	13.78	1449200
2000-05-11	13.78	13.81	13.66	13.75	925000
2000-05-12	13.63	13.63	13.31	13.38	4158600
2000-05-15	13.38	13.78	13.16	13.25	1875000
2000-05-16	13.38	13.44	12.91	13.28	1068200
2000-05-17	13.19	13.19	12.72	12.84	758000
2000-05-18	12.94	13.53	12.94	13.16	803600
2000-05-19	13.03	13.47	12.97	13.47	1224800
2000-05-22	13.41	13.91	13.38	13.66	809600
2000-05-23	13.56	13.84	13.44	13.72	2732600
2000-05-24	13.75	14.16	13.75	14.03	3425200
2000-05-25	14.00	14.00	13.69	14.00	1894800
2000-05-26	14.09	14.31	14.09	14.16	1075800
2000-05-30	14.25	14.28	14.09	14.28	1983600
2000-05-31	14.28	14.88	14.28	14.63	1948200
2000-06-01	14.56	14.59	14.25	14.25	2270200
2000-06-02	15.13	15.22	14.66	14.66	1945000
2000-06-05	14.56	14.56	14.13	14.22	1556800
2000-06-06	14.16	14.72	14.13	14.50	1604400
2000-06-07	14.63	15.00	14.56	15.00	2126000
2000-06-08	14.97	14.97	14.69	14.78	862200
2000-06-09	14.81	15.19	14.81	15.03	1288600
2000-06-12	15.06	15.38	15.03	15.25	1045800
2000-06-13	15.34	15.53	15.25	15.38	1321000
2000-06-14	15.31	15.38	14.94	14.94	1803800
2000-06-15	15.06	15.34	14.94	15.25	2081200
2000-06-16	15.28	15.63	15.00	15.00	3545000
2000-06-19	15.00	15.19	14.69	14.69	1845400
2000-06-20	14.69	15.09	14.69	14.75	1872200
2000-06-21	14.81	15.22	14.78	14.97	1826400
2000-06-22	15.00	15.00	14.38	14.66	1815000
2000-06-23	14.72	14.84	14.31	14.44	1776800
2000-06-26	14.50	14.77	14.47	14.72	1538200
2000-06-27	14.69	14.72	14.00	14.00	2200200
2000-06-28	14.06	14.44	13.75	14.27	3291200
2000-06-29	14.25	14.50	13.88	13.88	1144200
2000-06-30	13.94	14.47	13.34	13.59	2800400
2000-07-03	13.59	14.22	13.59	13.97	330600
2000-07-05	14.03	14.44	13.88	13.88	1498400
2000-07-06	13.84	14.16	13.84	13.97	1321600
2000-07-07	13.97	14.19	13.94	13.94	2516800
2000-07-10	14.00	14.59	14.00	14.47	1331400
2000-07-11	14.44	14.47	14.25	14.44	1211000
2000-07-12	14.72	14.75	14.44	14.59	1357400
2000-07-13	14.72	14.75	14.50	14.72	1020800
2000-07-14	15.00	15.09	14.56	14.56	976000
2000-07-17	14.63	15.13	14.56	15.00	1952800
2000-07-18	15.03	15.28	14.97	15.16	1544000
2000-07-19	15.22	15.41	15.16	15.28	921400
2000-07-20	15.38	15.53	15.25	15.34	1153800
2000-07-21	15.44	15.53	15.22	15.22	1830600
2000-07-24	15.19	15.31	14.97	15.09	994000
2000-07-25	15.16	15.38	15.13	15.16	606000
2000-07-26	15.09	15.19	14.88	14.97	1223200
2000-07-27	14.97	15.41	14.97	15.16	877400
2000-07-28	15.16	15.31	15.06	15.16	875800
2000-07-31	14.00	14.38	13.47	13.56	7568400
2000-08-01	13.69	15.03	13.63	15.00	6603000
2000-08-02	15.00	15.28	14.88	15.25	4574600
2000-08-03	15.38	15.88	15.13	15.32	3419000
2000-08-04	15.25	15.38	14.88	15.34	3935600
2000-08-07	15.28	15.66	15.22	15.63	1584200
2000-08-08	15.59	15.63	15.28	15.59	1396000
2000-08-09	15.47	15.50	15.16	15.24	1149400
2000-08-10	15.22	15.44	15.19	15.41	4802400
2000-08-11	15.47	15.59	15.41	15.57	855200
2000-08-14	15.56	15.56	15.28	15.50	1581600
2000-08-15	15.69	15.75	15.53	15.63	1119600
2000-08-16	15.56	15.98	15.56	15.98	931200
2000-08-17	15.94	15.97	15.84	15.88	863400
2000-08-18	15.84	15.97	15.81	15.91	1002600
2000-08-21	15.91	16.03	15.81	16.00	2347600
2000-08-22	16.00	16.06	15.88	15.91	1505600
2000-08-23	15.91	16.09	15.84	16.09	1204200
2000-08-24	16.09	16.09	15.75	15.75	1414200
2000-08-25	15.78	15.78	15.44	15.50	1309400
2000-08-28	15.50	15.56	15.44	15.50	2044400
2000-08-29	15.50	15.50	15.25	15.28	602800
2000-08-30	15.38	15.50	15.31	15.34	1184400
2000-08-31	15.31	15.50	15.22	15.23	1428800
2000-09-01	15.38	15.81	15.34	15.63	1489200
2000-09-05	15.94	15.94	15.78	15.94	835000
2000-09-06	16.00	16.66	15.94	16.59	2018200
2000-09-07	16.59	16.84	16.59	16.81	1741200
2000-09-08	16.81	17.16	16.81	17.14	990200
2000-09-11	17.06	18.22	17.06	17.38	2689600
2000-09-12	17.94	18.25	17.66	17.75	3630600
2000-09-13	17.97	18.28	17.81	17.88	2622400
2000-09-14	18.06	18.06	17.53	18.06	3725200
2000-09-15	18.19	18.88	18.06	18.88	5423400
2000-09-18	18.88	19.00	18.53	18.96	2848400
2000-09-19	19.00	19.06	18.38	18.38	4035000
2000-09-20	18.28	18.34	17.78	18.16	2763200
2000-09-21	18.19	18.47	17.50	17.59	2660400
2000-09-22	17.66	18.00	17.53	17.72	2072600
2000-09-25	17.72	17.72	17.31	17.47	2294600
2000-09-26	17.50	18.16	17.50	17.91	2664600
2000-09-27	17.84	18.31	17.34	18.07	2984400
2000-09-28	18.16	18.69	17.91	18.03	3687200
2000-09-29	18.06	18.84	18.06	18.63	2917000
2000-10-02	18.81	20.00	18.28	19.94	2705200
2000-10-03	19.97	19.97	17.88	18.00	4971600
2000-10-04	18.22	18.50	16.75	17.63	4679800
2000-10-05	17.66	17.94	16.91	17.16	2332800
2000-10-06	17.28	18.13	17.28	17.94	3640800
2000-10-09	18.00	18.09	17.78	17.97	1161800
2000-10-10	17.94	18.63	17.94	18.41	2593800
2000-10-11	18.47	19.00	18.47	18.81	2403800
2000-10-12	18.69	19.13	18.28	18.56	1579600
2000-10-13	18.84	19.09	18.66	18.97	1513400
2000-10-16	18.94	19.59	18.88	19.59	1393800
2000-10-17	19.59	20.25	19.41	19.44	2258200
2000-10-18	19.25	19.69	18.59	19.06	2853400
2000-10-19	18.94	19.13	18.25	18.25	2580800
2000-10-20	18.25	18.84	17.94	18.50	3323000
2000-10-23	18.44	18.84	18.34	18.53	2575400
2000-10-24	18.66	18.84	17.75	18.13	1415400
2000-10-25	18.50	18.50	18.00	18.00	2008800
2000-10-26	18.09	18.31	17.28	17.38	1424000
2000-10-27	17.44	18.69	17.28	18.69	2311400
2000-10-30	18.81	19.25	18.75	19.25	1367000
2000-10-31	19.16	19.34	18.94	19.16	1069200
2000-11-01	19.16	19.50	18.78	19.28	1411400
2000-11-02	19.28	19.28	18.75	18.75	944600
2000-11-03	18.72	18.94	18.44	18.44	1418600
2000-11-06	18.50	18.78	18.44	18.59	1214400
2000-11-07	18.63	18.81	18.47	18.63	886400
2000-11-08	18.56	18.63	18.25	18.38	2414400
2000-11-09	18.44	18.88	18.31	18.88	914200
2000-11-10	19.00	19.53	18.97	19.28	1997200
2000-11-13	19.41	20.19	19.41	19.84	4329000
2000-11-14	19.78	19.88	19.47	19.53	1931200
2000-11-15	19.56	20.03	19.53	19.91	2208000
2000-11-16	19.97	20.25	19.88	20.19	1737000
2000-11-17	20.19	20.50	20.00	20.47	1782400
2000-11-20	20.56	20.97	20.41	20.75	2405000
2000-11-21	20.81	20.97	20.38	20.72	1728200
2000-11-22	20.81	21.06	20.56	20.84	1556400
2000-11-24	20.88	20.91	20.47	20.56	550200
2000-11-27	20.25	20.47	19.97	20.28	1182200
2000-11-28	20.28	20.88	20.28	20.88	2134200
2000-11-29	20.84	21.09	20.78	20.84	1196400
2000-11-30	20.91	20.91	20.28	20.56	2071000
2000-12-01	20.31	20.53	20.06	20.38	1746400
2000-12-04	20.44	20.78	20.34	20.38	1561000
2000-12-05	20.38	20.41	20.06	20.13	923800
2000-12-06	20.44	20.47	20.00	20.13	1315800
2000-12-07	20.03	20.47	19.84	19.88	1576600
2000-12-08	19.75	19.88	19.50	19.53	1801200
2000-12-11	19.00	19.19	18.44	18.94	2815000
2000-12-12	18.81	19.47	18.81	19.41	1675400
2000-12-13	19.41	19.53	19.25	19.34	1463200
2000-12-14	19.56	19.59	18.72	18.72	1876600
2000-12-15	18.81	19.69	18.81	19.41	2318600
2000-12-18	19.81	19.97	19.66	19.91	2511200
2000-12-19	19.84	20.69	19.84	20.69	3049200
2000-12-20	20.81	21.75	20.69	21.56	2626400
2000-12-21	21.69	21.69	20.84	21.38	2258000
2000-12-22	21.38	21.47	20.75	21.38	1693200
2000-12-26	21.38	21.94	21.22	21.63	999800
2000-12-27	21.50	21.78	21.31	21.50	1249800
2000-12-28	21.38	21.41	20.84	20.97	1354400
2000-12-29	21.09	21.44	21.00	21.16	829400
2001-01-02	20.88	21.25	20.41	20.88	1437200
2001-01-03	21.00	21.44	20.06	20.25	1802200
2001-01-04	20.00	20.00	18.25	18.50	3411400
2001-01-05	18.50	19.00	18.50	18.72	1266200
2001-01-08	18.66	19.03	18.59	18.91	1103000
2001-01-09	19.00	19.16	18.66	18.75	1077200
2001-01-10	18.88	19.06	18.59	18.63	1224200
2001-01-11	18.75	18.78	16.78	16.97	2281800
2001-01-12	17.00	17.72	16.44	17.56	2756800
2001-01-16	17.31	17.34	16.28	17.19	2273600
2001-01-17	17.25	17.81	17.09	17.78	1956200
2001-01-18	17.75	18.16	17.75	17.88	2659200
2001-01-19	17.75	18.00	17.41	17.63	1724200
2001-01-22	18.00	18.44	17.78	18.34	2521600
2001-01-23	18.69	19.31	18.19	18.44	3391000
2001-01-24	18.38	18.63	18.28	18.38	2533000
2001-01-25	18.28	18.75	18.28	18.50	1441600
2001-01-26	18.56	18.59	17.75	18.34	969800
2001-01-29	18.35	18.83	18.25	18.25	1313000
2001-01-30	18.37	18.47	18.00	18.24	2086400
2001-01-31	17.88	18.03	17.58	17.71	2173000
2001-02-01	17.74	17.74	17.22	17.42	1586400
2001-02-02	17.53	17.85	17.53	17.83	1606400
2001-02-05	18.08	18.20	17.83	17.90	1838800
2001-02-06	18.00	18.20	17.88	18.11	1092200
2001-02-07	18.13	18.38	18.11	18.21	1869800
2001-02-08	18.25	18.63	18.25	18.48	1767800
2001-02-09	18.32	18.90	18.26	18.71	3835000
2001-02-12	18.81	18.95	17.88	18.50	1984800
2001-02-13	18.50	18.63	18.06	18.40	1253400
2001-02-14	18.47	18.56	18.30	18.56	1102200
2001-02-15	18.61	18.61	18.25	18.49	1102600
2001-02-16	18.52	19.00	18.52	18.78	1823400
2001-02-20	18.65	19.18	18.65	18.89	1768200
2001-02-21	18.99	19.47	18.98	19.20	965600
2001-02-22	19.25	19.48	18.95	19.34	1652800
2001-02-23	19.39	19.49	18.95	19.31	1293800
2001-02-26	19.34	19.63	19.19	19.21	1026800
2001-02-27	19.18	19.70	19.18	19.60	1520200
2001-02-28	19.60	19.65	19.12	19.42	997400
2001-03-01	19.34	19.83	19.20	19.63	1666400
2001-03-02	19.63	19.85	19.37	19.73	999600
2001-03-05	19.75	19.82	19.35	19.56	725800
2001-03-06	19.59	19.59	19.32	19.37	889600
2001-03-07	19.32	19.55	19.20	19.48	1460400
2001-03-08	19.48	19.70	19.28	19.70	835600
2001-03-09	19.73	19.73	19.41	19.65	854800
2001-03-12	19.73	19.88	19.39	19.40	938800
2001-03-13	19.50	19.74	19.13	19.19	1266800
2001-03-14	18.90	19.09	18.68	18.98	2429200
2001-03-15	18.98	19.29	18.83	19.03	1611000
2001-03-16	18.55	19.03	18.45	18.75	3175400
2001-03-19	18.40	18.63	18.13	18.45	1688400
2001-03-20	18.45	18.70	18.13	18.27	996800
2001-03-21	17.84	18.54	17.84	18.15	1333200
2001-03-22	18.16	18.19	17.20	17.78	1273200
2001-03-23	17.68	17.68	17.20	17.35	1828200
2001-03-26	17.45	18.29	17.40	18.00	1497200
2001-03-27	18.00	18.55	18.00	18.45	1532200
2001-03-28	18.45	18.63	18.14	18.45	1286000
2001-03-29	18.45	18.61	18.03	18.59	1602200
2001-03-30	18.68	19.18	18.68	19.00	1990600
2001-04-02	18.90	19.30	18.75	19.00	6656400
2001-04-03	19.45	19.80	19.38	19.50	2763600
2001-04-04	19.33	19.98	19.31	19.88	5459400
2001-04-05	19.68	19.70	19.05	19.21	3739200
2001-04-06	19.15	19.30	18.41	18.80	2441600
2001-04-09	18.70	19.50	18.65	19.12	2384200
2001-04-10	19.45	19.68	19.30	19.33	2666600
2001-04-11	19.65	19.65	18.93	19.30	2098800
2001-04-12	19.30	19.55	19.10	19.23	1568000
2001-04-16	19.20	19.46	19.15	19.45	992800
2001-04-17	19.33	19.98	19.33	19.98	1753000
2001-04-18	19.98	20.00	19.10	19.74	2611800
2001-04-19	19.50	19.55	19.08	19.18	1784600
2001-04-20	19.13	19.40	18.95	19.30	1624600
2001-04-23	19.30	19.64	19.30	19.61	1185000
2001-04-24	19.60	19.76	19.30	19.55	1930200
2001-04-25	19.53	19.90	19.45	19.74	1826000
2001-04-26	19.85	20.10	19.83	19.83	2338000
2001-04-27	20.05	20.23	19.98	20.14	2071600
2001-04-30	20.13	20.55	20.05	20.25	1646200
2001-05-01	20.50	20.63	20.40	20.55	2090600
2001-05-02	20.63	20.65	20.13	20.13	2544600
2001-05-03	20.15	20.47	19.98	20.23	2400400
2001-05-04	20.13	20.59	20.13	20.53	1615400
2001-05-07	20.53	20.72	20.51	20.57	1323000
2001-05-08	20.55	20.74	20.41	20.71	1246600
2001-05-09	20.65	20.81	20.65	20.75	1523000
2001-05-10	20.75	21.00	20.75	20.97	959800
2001-05-11	20.95	21.00	20.85	21.00	4509000
2001-05-14	20.98	21.29	20.98	21.23	1137600
2001-05-15	21.20	21.33	21.13	21.25	1901000
2001-05-16	21.25	21.46	21.15	21.43	1778000
2001-05-17	21.38	21.48	21.30	21.30	1728800
2001-05-18	21.40	21.70	21.40	21.70	1695200
2001-05-21	21.75	21.95	21.73	21.86	1656200
2001-05-22	21.93	22.25	21.93	21.96	1865200
2001-05-23	22.25	22.34	21.95	22.24	2341600
2001-05-24	21.63	22.05	21.48	22.03	2582000
2001-05-25	21.98	21.98	21.15	21.60	1538200
2001-05-29	21.71	21.95	21.58	21.75	2118600
2001-05-30	21.63	22.08	21.63	21.75	1290000
2001-05-31	21.50	21.75	21.50	21.60	4228200
2001-06-01	21.60	21.60	21.36	21.49	2162800
2001-06-04	21.49	21.50	21.34	21.45	1695400
2001-06-05	21.43	21.45	21.25	21.45	1398200
2001-06-06	21.45	21.48	21.04	21.13	1033000
2001-06-07	21.10	21.25	20.88	20.88	2690600
2001-06-08	20.88	20.99	20.67	20.95	863600
2001-06-11	20.96	21.25	20.96	21.05	1576400
2001-06-12	21.00	21.08	20.60	20.65	2358600
2001-06-13	20.65	21.01	20.20	20.20	2928400
2001-06-14	20.15	20.16	19.33	19.55	2254000
2001-06-15	19.58	20.20	19.58	20.08	2656800
2001-06-18	20.18	20.40	19.68	19.70	1656800
2001-06-19	20.00	20.02	19.87	19.93	2266200
2001-06-20	19.98	19.98	19.71	19.80	1604200
2001-06-21	19.75	19.78	18.95	19.25	2043200
2001-06-22	19.25	19.53	19.12	19.46	937600
2001-06-25	19.55	19.68	19.25	19.45	1469200
2001-06-26	19.46	19.82	19.46	19.82	1590400
2001-06-27	19.90	20.10	19.72	19.85	2329400
2001-06-28	19.85	20.02	19.53	19.64	1033400
2001-06-29	19.63	19.63	19.13	19.20	2215600
2001-07-02	19.41	19.80	19.41	19.77	1409200
2001-07-03	19.88	19.88	19.56	19.70	633200
2001-07-05	19.78	20.15	19.56	19.95	1368600
2001-07-06	19.93	20.15	19.84	20.03	1040200
2001-07-09	20.10	20.38	20.04	20.30	1059600
2001-07-10	20.23	20.34	19.97	20.27	1117600
2001-07-11	20.25	20.48	20.00	20.09	1311200
2001-07-12	19.98	20.00	19.73	19.98	1186000
2001-07-13	19.98	20.00	19.71	19.87	910400
2001-07-16	19.86	20.00	19.70	19.87	1409200
2001-07-17	19.87	19.87	19.38	19.41	1703200
2001-07-18	19.53	19.73	19.41	19.45	1031200
2001-07-19	19.57	19.70	19.40	19.55	1017800
2001-07-20	19.55	19.63	18.75	18.85	2961400
2001-07-23	18.89	18.93	17.81	17.95	1730200
2001-07-24	18.00	18.12	17.39	17.76	1895600
2001-07-25	17.85	18.09	17.51	17.95	2170000
2001-07-26	17.90	18.60	17.90	18.60	2443400
2001-07-27	18.80	18.80	18.20	18.75	1384000
2001-07-30	18.68	18.90	18.18	18.65	970800
2001-07-31	19.05	19.05	18.55	18.75	1339600
2001-08-01	18.75	19.20	18.55	19.00	1003400
2001-08-02	19.13	19.68	19.11	19.40	1010800
2001-08-03	19.73	19.76	19.30	19.45	1120200
2001-08-06	19.33	19.33	18.63	18.75	754600
2001-08-07	18.98	19.13	18.81	18.88	781200
2001-08-08	18.85	19.03	18.58	18.62	832400
2001-08-09	18.63	19.04	18.61	19.00	9018800
2001-08-10	18.93	18.98	18.63	18.88	2736000
2001-08-13	18.93	18.99	18.62	18.71	555800
2001-08-14	18.83	18.98	18.56	18.75	919400
2001-08-15	18.75	18.93	18.27	18.70	1144800
2001-08-16	18.83	19.30	18.70	19.25	798600
2001-08-17	19.13	19.48	19.06	19.48	804200
2001-08-20	19.50	19.82	19.46	19.50	1255600
2001-08-21	19.65	19.73	19.38	19.38	495000
2001-08-22	19.40	19.46	19.16	19.36	663600
2001-08-23	19.40	19.40	19.28	19.35	615800
2001-08-24	19.40	19.40	19.25	19.34	869600
2001-08-27	19.55	19.70	19.54	19.65	902600
2001-08-28	19.53	19.88	19.53	19.86	967400
2001-08-29	20.00	20.12	19.82	20.00	1099800
2001-08-30	20.00	20.13	19.58	19.58	807400
2001-08-31	19.68	19.73	19.26	19.26	1056800
2001-09-04	19.43	19.71	19.38	19.65	1329000
2001-09-05	19.64	19.80	19.59	19.63	1435600
2001-09-06	19.56	19.88	19.54	19.88	721800
2001-09-07	19.98	20.10	19.51	19.55	1037800
2001-09-10	19.55	19.60	19.06	19.26	929400
2001-09-17	19.40	19.40	18.80	19.20	1360400
2001-09-18	19.20	19.28	19.05	19.20	867200
2001-09-19	19.15	19.16	18.09	18.34	1897200
2001-09-20	18.28	18.35	18.08	18.28	2203000
2001-09-21	17.50	18.25	17.50	18.20	2542200
2001-09-24	18.38	18.38	17.50	17.59	1618800
2001-09-25	17.38	17.53	17.07	17.29	1877600
2001-09-26	17.25	17.32	16.80	16.83	3293600
2001-09-27	16.83	17.18	16.80	17.10	1384400
2001-09-28	17.20	17.83	17.14	17.78	1356600
2001-10-01	17.79	18.24	17.55	17.95	1067800
2001-10-02	17.95	18.73	17.83	18.73	1192800
2001-10-03	18.73	19.13	18.72	18.93	1275400
2001-10-04	18.98	18.99	18.76	18.90	628200
2001-10-05	19.00	19.20	18.72	19.15	1013600
2001-10-08	19.13	19.30	19.05	19.24	1384400
2001-10-09	19.20	19.20	18.68	18.68	911200
2001-10-10	18.68	18.68	18.30	18.38	2225400
2001-10-11	18.45	18.50	18.18	18.30	1264000
2001-10-12	18.13	18.47	18.09	18.35	703000
2001-10-15	18.35	18.45	18.05	18.10	727200
2001-10-16	18.35	18.63	18.30	18.62	682400
2001-10-17	18.75	18.88	18.68	18.88	1411600
2001-10-18	18.93	18.95	18.50	18.58	2355800
2001-10-19	18.50	18.58	18.06	18.53	1589800
2001-10-22	18.50	18.70	18.30	18.35	964000
2001-10-23	18.55	18.78	18.51	18.73	2010200
2001-10-24	18.73	18.80	18.50	18.68	1825400
2001-10-25	18.48	19.00	18.42	19.00	1027200
2001-10-26	18.88	19.20	18.50	19.08	1360600
2001-10-29	18.88	19.13	18.73	19.00	1184800
2001-10-30	19.00	19.55	19.00	19.45	2752600
2001-10-31	19.35	19.50	19.26	19.43	1999200
2001-11-01	19.40	19.40	18.98	19.10	1659400
2001-11-02	19.00	19.00	18.30	18.30	2552800
2001-11-05	18.35	18.95	18.30	18.83	2114600
2001-11-06	18.76	19.08	18.63	19.04	1070600
2001-11-07	18.95	19.01	18.72	18.78	1499600
2001-11-08	18.66	19.43	18.66	19.30	2510800
2001-11-09	19.23	19.58	19.06	19.46	1429000
2001-11-12	19.38	19.45	19.13	19.18	1071200
2001-11-13	19.20	19.30	18.95	19.27	630600
2001-11-14	19.48	19.48	18.89	18.90	1101600
2001-11-15	19.03	19.05	18.56	18.85	833000
2001-11-16	18.85	19.10	18.65	19.10	1268800
2001-11-19	19.10	19.13	18.58	18.70	1047000
2001-11-20	18.83	18.87	18.63	18.79	1301200
2001-11-21	18.83	18.83	18.38	18.48	1118200
2001-11-23	18.45	18.48	18.19	18.48	585000
2001-11-26	18.35	18.67	18.35	18.45	791000
2001-11-27	18.45	18.72	18.24	18.50	849400
2001-11-28	18.50	18.53	18.13	18.28	1363400
2001-11-29	18.31	18.39	18.10	18.34	1936800
2001-11-30	18.38	18.63	18.34	18.45	1113000
2001-12-03	18.42	18.69	18.30	18.65	1921800
2001-12-04	18.65	19.10	18.55	19.10	1710200
2001-12-05	19.10	19.18	18.94	19.15	1695400
2001-12-06	19.13	19.19	19.05	19.13	1897200
2001-12-07	19.13	19.53	19.13	19.35	1536000
2001-12-10	19.35	19.35	19.04	19.24	1359000
2001-12-11	19.50	19.50	18.70	18.80	1354200
2001-12-12	18.92	18.92	18.29	18.65	2683600
2001-12-13	18.65	19.06	18.60	19.03	1092200
2001-12-14	19.00	19.00	18.75	18.95	1381800
2001-12-17	18.91	18.92	18.48	18.50	1569600
2001-12-18	18.53	18.85	18.49	18.85	1688000
2001-12-19	18.63	19.30	18.55	19.22	2046600
2001-12-20	19.22	19.22	18.83	19.07	1175600
2001-12-21	19.30	19.30	18.88	18.90	1898200
2001-12-24	18.95	19.16	18.95	19.05	561200
2001-12-26	19.15	19.47	19.15	19.26	927000
2001-12-27	19.28	19.48	19.12	19.48	1022400
2001-12-28	19.62	19.62	19.26	19.45	986800
2001-12-31	19.44	19.75	19.36	19.56	869600
2002-01-02	19.45	19.93	19.13	19.90	1528200
2002-01-03	19.70	19.84	19.58	19.70	1288800
2002-01-04	19.70	19.75	19.45	19.66	990200
2002-01-07	19.53	19.73	19.43	19.66	1379200
2002-01-08	19.95	19.98	19.52	19.69	1901200
2002-01-09	19.75	20.15	19.68	19.97	2502400
2002-01-10	19.93	20.60	19.86	20.55	3073000
2002-01-11	20.55	20.63	20.30	20.50	2464800
2002-01-14	20.45	20.75	20.43	20.68	1546000
2002-01-15	20.80	20.94	20.75	20.83	1803800
2002-01-16	20.70	21.03	20.70	20.92	2180800
2002-01-17	20.85	20.98	20.73	20.86	3162200
2002-01-18	20.86	21.00	20.83	20.98	1608400
2002-01-22	20.94	20.94	20.30	20.30	1992400
2002-01-23	20.30	20.48	20.22	20.36	1379000
2002-01-24	20.36	20.49	20.16	20.24	1198400
2002-01-25	20.20	20.31	20.02	20.23	1277400
2002-01-28	20.03	20.18	19.90	20.03	1191200
2002-01-29	20.25	20.40	19.56	19.91	2517400
2002-01-30	20.05	20.07	19.58	19.94	1722600
2002-01-31	20.01	20.60	20.01	20.59	2367600
2002-02-01	20.63	20.70	20.40	20.63	1540800
2002-02-04	20.70	20.70	20.42	20.66	1802400
2002-02-05	20.72	20.78	20.50	20.69	2123800
2002-02-06	20.70	20.80	20.45	20.66	3592200
2002-02-07	20.83	20.97	20.78	20.95	3148600
2002-02-08	20.98	21.00	20.73	20.86	2187800
2002-02-11	20.83	20.92	20.45	20.85	2134000
2002-02-12	20.85	20.95	20.45	20.49	3117200
2002-02-13	20.49	20.64	20.40	20.61	2272400
2002-02-14	20.61	20.61	20.40	20.55	1134400
2002-02-15	20.58	20.70	20.33	20.35	1553000
2002-02-19	20.31	20.48	20.21	20.38	1312400
2002-02-20	20.28	20.34	19.95	20.30	1284000
2002-02-21	20.30	20.58	20.13	20.15	885200
2002-02-22	20.15	20.45	19.85	20.40	1097000
2002-02-25	20.48	20.50	20.23	20.25	1100800
2002-02-26	20.15	20.44	20.15	20.36	1853800
2002-02-27	20.45	20.83	20.45	20.68	1466000
2002-02-28	20.63	20.95	20.60	20.64	1575200
2002-03-01	20.65	20.88	20.64	20.75	1658400
2002-03-04	20.93	21.22	20.79	21.22	2048800
2002-03-05	21.23	21.38	21.00	21.33	1832600
2002-03-06	21.40	21.70	21.05	21.66	2019000
2002-03-07	21.65	21.72	21.31	21.45	2280800
2002-03-08	21.50	21.70	21.40	21.61	1939000
2002-03-11	21.62	21.74	21.33	21.57	1709200
2002-03-12	21.57	21.60	21.28	21.37	1312200
2002-03-13	21.37	21.37	21.15	21.18	968800
2002-03-14	21.23	21.25	20.90	20.98	1647400
2002-03-15	20.99	21.07	20.90	20.97	1348000
2002-03-18	20.85	20.92	20.63	20.76	2208800
2002-03-19	20.73	20.87	20.72	20.74	2544800
2002-03-20	20.50	20.92	20.43	20.80	2341200
2002-03-21	20.83	21.30	20.81	21.25	1673000
2002-03-22	21.36	21.60	21.23	21.45	1430000
2002-03-25	21.47	21.70	21.17	21.58	1866400
2002-03-26	21.55	21.72	21.33	21.52	1628200
2002-03-27	21.52	21.63	21.40	21.51	2012400
2002-03-28	21.53	21.94	21.50	21.71	1818200
2002-04-01	21.68	21.95	21.56	21.73	1361400
2002-04-02	21.83	22.02	21.78	21.97	1299200
2002-04-03	21.95	22.03	21.85	21.98	1082600
2002-04-04	21.78	22.23	21.78	21.98	1088200
2002-04-05	21.80	22.07	21.63	21.83	713200
2002-04-08	21.83	22.20	21.74	22.15	1119400
2002-04-09	22.13	22.14	21.83	21.87	1051000
2002-04-10	21.82	22.35	21.81	22.30	1259400
2002-04-11	22.35	22.70	22.25	22.25	2580800
2002-04-12	22.23	22.37	22.11	22.28	1250000
2002-04-15	22.40	22.40	22.06	22.06	1415200
2002-04-16	22.07	22.37	22.05	22.32	1832400
2002-04-17	22.38	22.55	22.30	22.45	1159600
2002-04-18	22.48	22.68	22.40	22.61	617600
2002-04-19	22.61	22.74	22.56	22.71	1314600
2002-04-22	22.83	23.00	22.83	22.96	1284600
2002-04-23	23.00	23.29	22.98	23.08	994200
2002-04-24	23.13	23.25	23.02	23.23	1892200
2002-04-25	23.13	23.13	22.88	22.97	2150800
2002-04-26	23.00	23.01	22.70	22.80	3489400
2002-04-29	22.81	23.21	22.66	23.05	1439200
2002-04-30	23.00	23.20	22.93	23.20	1516800
2002-05-01	23.17	23.18	22.78	22.95	1993000
2002-05-02	22.90	23.35	22.76	23.35	1346600
2002-05-03	23.28	23.38	23.03	23.30	1842400
2002-05-06	23.30	23.34	23.16	23.30	971800
2002-05-07	23.35	23.43	23.02	23.05	1528600
2002-05-08	23.03	23.03	22.64	22.84	3065400
2002-05-09	22.84	22.89	22.74	22.74	2005200
2002-05-10	22.75	22.88	22.50	22.61	2454800
2002-05-13	22.68	23.00	22.53	22.75	1907400
2002-05-14	22.80	22.82	22.60	22.80	1809400
2002-05-15	22.77	22.78	22.61	22.65	1871800
2002-05-16	22.70	22.75	22.26	22.28	1537000
2002-05-17	22.33	22.34	21.65	22.18	2128200
2002-05-20	22.18	22.59	22.17	22.48	1214200
2002-05-21	22.49	22.74	22.33	22.46	1266800
2002-05-22	22.49	22.96	22.49	22.90	1091800
2002-05-23	22.95	23.08	22.78	22.85	1493400
2002-05-24	22.85	23.11	22.72	23.04	1268000
2002-05-28	23.11	23.24	22.95	23.05	730800
2002-05-29	23.03	23.03	22.65	22.65	1267800
2002-05-30	22.40	22.60	22.13	22.20	1421800
2002-05-31	21.95	22.24	21.95	21.99	2034200
2002-06-03	21.99	21.99	21.44	21.52	1774600
2002-06-04	21.53	21.96	21.50	21.56	2479000
2002-06-05	21.56	21.60	21.15	21.36	1498000
2002-06-06	21.41	21.43	20.95	20.95	1283400
2002-06-07	20.95	21.25	20.78	21.17	1969200
2002-06-10	21.17	21.49	21.02	21.36	1859600
2002-06-11	21.38	21.55	21.02	21.08	2039000
2002-06-12	21.03	21.25	20.94	21.03	2621400
2002-06-13	21.05	21.25	20.99	21.06	2306600
2002-06-14	21.06	21.08	20.60	20.80	2515200
2002-06-17	20.83	21.22	20.66	21.18	1922000
2002-06-18	21.20	21.68	21.18	21.61	2129400
2002-06-19	21.57	21.79	21.38	21.40	1387000
2002-06-20	21.49	21.75	21.49	21.50	1838200
2002-06-21	21.53	21.78	21.51	21.75	3533400
2002-06-24	21.75	21.76	21.30	21.32	1912400
2002-06-25	21.28	21.36	21.05	21.10	2862600
2002-06-26	20.63	21.02	20.60	20.88	1897000
2002-06-27	20.80	21.03	20.53	20.82	2642400
2002-06-28	20.88	21.30	20.85	21.22	2583200
2002-07-01	21.22	21.29	21.03	21.03	1830200
2002-07-02	21.03	21.15	20.78	20.88	1538200
2002-07-03	20.93	21.05	20.75	20.80	1211400
2002-07-05	20.83	21.07	20.71	20.99	618400
2002-07-08	21.25	21.31	20.82	21.01	1415400
2002-07-09	20.95	21.04	20.52	20.63	1384600
2002-07-10	20.65	20.65	19.35	19.39	3399400
2002-07-11	19.39	19.87	19.21	19.78	3193800
2002-07-12	19.80	19.80	19.00	19.21	2549600
2002-07-15	19.09	19.68	18.34	19.68	2946200
2002-07-16	19.68	19.90	19.10	19.14	2425800
2002-07-17	19.30	19.57	18.93	19.24	3640000
2002-07-18	19.24	19.25	18.73	18.75	2064200
2002-07-19	18.60	18.75	17.93	18.30	3200200
2002-07-22	18.40	18.50	17.65	18.20	2534800
2002-07-23	18.21	18.21	16.27	16.59	4135800
2002-07-24	16.15	18.07	16.06	17.97	3625400
2002-07-25	17.75	18.76	17.74	18.45	3646000
2002-07-26	18.43	18.70	18.10	18.28	3209200
2002-07-29	18.50	18.64	18.14	18.45	2940800
2002-07-30	18.57	19.95	18.53	19.91	2434600
2002-07-31	19.92	20.65	19.60	20.27	3418200
2002-08-01	20.27	20.77	19.85	20.00	2832800
2002-08-02	20.00	20.50	19.68	19.77	2349400
2002-08-05	19.80	20.32	19.65	20.14	2394400
2002-08-06	20.50	20.89	20.38	20.71	1416400
2002-08-07	21.00	21.12	20.63	20.85	2061600
2002-08-08	20.75	21.12	20.43	21.12	1891600
2002-08-09	20.95	21.05	20.50	20.53	2153400
2002-08-12	20.45	21.20	20.40	21.10	1513800
2002-08-13	21.03	21.03	20.58	20.58	1321400
2002-08-14	20.55	21.63	20.55	21.63	2038000
2002-08-15	21.60	21.65	21.13	21.36	1347800
2002-08-16	21.23	21.24	20.85	20.99	1230200
2002-08-19	20.95	21.42	20.88	21.35	1078600
2002-08-20	21.30	21.69	21.20	21.42	2129000
2002-08-21	21.50	22.24	21.38	22.21	1087000
2002-08-22	22.20	22.37	21.56	21.79	2539600
2002-08-23	21.68	21.95	21.58	21.77	1320600
2002-08-26	21.77	22.33	21.75	22.24	1350200
2002-08-27	22.33	22.48	21.53	21.62	1923200
2002-08-28	21.60	21.65	21.35	21.49	1135800
2002-08-29	21.38	21.48	20.95	21.00	1152000
2002-08-30	20.93	21.38	20.74	21.10	1244400
2002-09-03	20.97	21.06	20.50	20.79	1771200
2002-09-04	20.81	20.95	20.32	20.74	1555400
2002-09-05	20.70	20.96	20.35	20.50	1569200
2002-09-06	20.48	20.63	20.30	20.39	1653600
2002-09-09	20.28	20.57	19.88	20.48	1552600
2002-09-10	20.50	20.50	19.85	20.00	2203000
2002-09-11	20.00	20.20	19.93	20.08	1330000
2002-09-12	20.08	20.23	19.82	19.84	3580400
2002-09-13	19.75	20.48	19.73	20.45	2167000
2002-09-16	20.05	20.55	19.83	20.43	2137000
2002-09-17	20.55	20.63	19.55	19.62	2432400
2002-09-18	19.50	20.52	19.40	20.16	2146400
2002-09-19	20.13	20.40	19.85	20.08	1623200
2002-09-20	20.08	20.08	19.24	19.94	2988400
2002-09-23	19.88	19.90	19.50	19.65	2596000
2002-09-24	19.65	19.66	19.00	19.00	4681000
2002-09-25	19.20	19.60	19.05	19.38	3168200
2002-09-26	19.55	20.40	19.52	20.33	3808400
2002-09-27	20.28	20.58	19.98	20.31	2872600
2002-09-30	20.15	21.00	19.93	20.80	2469200
2002-10-01	20.75	21.60	20.38	21.35	2788400
2002-10-02	21.35	21.88	21.18	21.31	2849800
2002-10-03	21.30	21.50	20.86	20.97	2545000
2002-10-04	20.45	20.46	19.55	19.93	3734600
2002-10-07	20.75	21.85	20.50	21.55	7398000
2002-10-08	21.75	21.75	20.00	20.55	5475800
2002-10-09	20.20	20.28	18.75	18.80	4903400
2002-10-10	19.00	20.64	18.40	20.35	4713400
2002-10-11	20.50	20.53	19.43	19.62	4339800
2002-10-14	19.62	20.18	18.78	19.97	2514200
2002-10-15	20.50	20.50	19.85	20.00	3033200
2002-10-16	20.00	20.03	18.90	19.00	4003000
2002-10-17	19.30	19.63	18.86	19.38	3554800
2002-10-18	19.10	19.68	18.90	19.35	3019200
2002-10-21	19.35	20.68	19.28	20.60	2412400
2002-10-22	20.80	21.15	20.10	20.18	2344000
2002-10-23	20.45	21.45	20.35	21.27	2633800
2002-10-24	21.27	21.90	20.88	21.73	2786200
2002-10-25	21.73	21.83	21.19	21.58	1623400
2002-10-28	21.90	22.07	21.35	21.56	2099800
2002-10-29	21.56	21.90	21.35	21.83	1908000
2002-10-30	22.08	22.33	21.70	22.24	1411600
2002-10-31	22.20	22.25	21.58	22.05	2175000
2002-11-01	21.93	22.30	21.83	22.27	1431400
2002-11-04	22.27	22.86	22.27	22.63	1983000
2002-11-05	22.78	22.78	22.32	22.45	1519800
2002-11-06	22.40	22.80	22.18	22.48	1580400
2002-11-07	22.15	22.17	21.37	22.08	3215600
2002-11-08	22.09	22.09	21.26	21.37	1733800
2002-11-11	21.38	21.80	21.12	21.75	2438600
2002-11-12	22.05	22.10	21.08	21.40	2388600
2002-11-13	21.41	21.70	21.28	21.45	1717800
2002-11-14	21.60	21.73	21.43	21.65	2354000
2002-11-15	21.50	21.88	21.50	21.78	3077800
2002-11-18	21.75	22.13	21.68	22.08	1620000
2002-11-19	22.08	22.15	21.76	21.94	1253000
2002-11-20	21.95	22.26	21.20	21.45	3426400
2002-11-21	21.48	21.59	21.30	21.47	1811800
2002-11-22	21.47	22.12	21.35	21.99	1773800
2002-11-25	22.00	22.38	21.76	22.13	2681800
2002-11-26	22.13	22.13	21.61	21.61	1744800
2002-11-27	21.65	21.97	21.53	21.85	1745400
2002-11-29	21.91	22.00	21.71	21.87	682800
2002-12-02	22.05	22.18	21.94	22.08	2292600
2002-12-03	21.90	22.42	21.90	22.31	1186800
2002-12-04	22.31	22.53	22.00	22.03	1747000
2002-12-05	22.14	22.31	21.70	21.80	1297400
2002-12-06	21.73	21.73	21.50	21.62	1627600
2002-12-09	21.58	22.15	21.58	22.00	1411600
2002-12-10	22.08	22.14	21.90	22.13	1468000
2002-12-11	22.10	22.52	22.03	22.48	1663200
2002-12-12	22.49	22.54	22.26	22.33	1562200
2002-12-13	22.33	22.59	22.26	22.36	2027400
2002-12-16	22.36	22.76	22.36	22.76	2532000
2002-12-17	22.73	22.90	22.60	22.71	1438600
2002-12-18	22.65	22.98	22.65	22.85	1193600
2002-12-19	22.85	22.89	22.51	22.73	1528400
2002-12-20	22.83	23.15	22.82	23.14	3089400
2002-12-23	23.14	23.21	22.83	22.90	1299600
2002-12-24	23.00	23.00	22.88	22.93	462200
2002-12-26	22.93	23.09	22.90	22.96	1540800
2002-12-27	23.00	23.15	22.65	22.78	839400
2002-12-30	22.83	23.12	22.80	23.07	2078400
2002-12-31	23.07	23.08	22.68	22.80	1038800
2003-01-02	22.95	23.37	22.84	23.35	2411200
2003-01-03	23.35	23.54	23.22	23.37	2094800
2003-01-06	23.42	24.19	23.42	24.19	3803600
2003-01-07	24.19	24.19	23.30	23.73	3350200
2003-01-08	23.73	24.13	23.70	23.99	2707200
2003-01-09	24.05	24.05	23.65	23.94	1870400
2003-01-10	23.88	23.88	23.65	23.81	1132000
2003-01-13	23.81	24.05	23.35	23.98	2649400
2003-01-14	23.98	24.14	23.85	24.02	3040200
2003-01-15	24.03	24.08	23.89	23.95	1872800
2003-01-16	24.05	24.18	24.00	24.09	2484600
2003-01-17	24.03	24.04	23.68	23.77	1776200
2003-01-21	23.75	23.88	23.16	23.18	1909800
2003-01-22	23.00	23.31	22.80	23.08	2862400
2003-01-23	23.15	23.34	23.03	23.04	2184200
2003-01-24	23.04	23.04	22.55	22.90	2407200
2003-01-27	22.48	22.50	21.93	22.03	2401800
2003-01-28	22.30	22.48	22.25	22.45	1984000
2003-01-29	22.46	22.70	22.07	22.58	1815200
2003-01-30	22.48	22.74	22.22	22.23	2023000
2003-01-31	22.28	22.29	22.06	22.23	1826600
2003-02-03	22.50	23.03	22.45	22.93	3691800
2003-02-04	23.23	23.23	22.86	23.00	3464200
2003-02-05	23.01	23.01	22.73	22.75	2155000
2003-02-06	22.65	22.85	22.57	22.62	5203400
2003-02-07	22.45	22.64	22.18	22.29	1589600
2003-02-10	22.37	22.40	22.15	22.29	1365400
2003-02-11	22.40	22.40	21.78	21.85	1804600
2003-02-12	21.90	22.05	21.37	21.43	2235800
2003-02-13	21.43	22.01	21.13	21.85	2471600
2003-02-14	22.18	22.48	22.00	22.45	1847800
2003-02-18	22.25	22.76	22.17	22.58	2839200
2003-02-19	22.55	22.80	22.50	22.68	2021000
2003-02-20	22.68	22.95	22.60	22.79	2105200
2003-02-21	22.80	23.11	22.75	22.93	2335800
2003-02-24	22.73	22.90	22.43	22.59	2952800
2003-02-25	22.60	22.86	22.41	22.67	1770000
2003-02-26	22.68	22.83	22.54	22.62	1864800
2003-02-27	22.73	22.81	22.46	22.59	2807800
2003-02-28	22.71	22.83	22.58	22.78	2339400
2003-03-03	22.80	23.13	22.80	23.12	3112000
2003-03-04	23.03	23.10	22.65	22.84	2208600
2003-03-05	22.84	23.00	22.63	22.95	1684600
2003-03-06	22.92	23.11	22.65	23.00	2442200
2003-03-07	22.96	23.20	22.85	23.00	1636200
2003-03-10	22.90	22.97	22.76	22.83	1812400
2003-03-11	22.80	23.05	22.63	22.65	2021400
2003-03-12	22.68	22.88	22.50	22.84	2164600
2003-03-13	23.25	23.50	22.94	23.47	3562600
2003-03-14	23.50	23.81	23.49	23.76	3431600
2003-03-17	23.81	24.04	23.76	23.99	3310200
2003-03-18	24.00	24.20	23.91	24.03	2886400
2003-03-19	24.02	24.13	23.90	24.11	2788600
2003-03-20	24.12	24.38	24.04	24.33	2068400
2003-03-21	24.48	24.78	24.35	24.75	3064200
2003-03-24	24.75	24.75	24.23	24.29	1760400
2003-03-25	24.30	24.72	24.30	24.66	2034800
2003-03-26	24.66	24.75	24.32	24.34	1823400
2003-03-27	24.34	24.34	23.58	23.97	4256600
2003-03-28	23.78	23.85	23.55	23.77	3644400
2003-03-31	23.77	24.19	23.61	24.08	2040200
2003-04-01	24.05	24.13	23.95	24.08	2014400
2003-04-02	24.22	24.43	24.15	24.25	1510000
2003-04-03	24.30	24.30	23.90	24.00	2078400
2003-04-04	24.03	24.47	23.99	24.37	1724400
2003-04-07	24.50	24.78	24.20	24.22	1494800
2003-04-08	24.22	24.22	23.50	23.62	5535200
2003-04-09	23.58	23.80	23.41	23.44	3473600
2003-04-10	23.53	23.57	23.30	23.37	2948200
2003-04-11	23.58	23.66	23.22	23.27	4983400
2003-04-14	23.13	23.30	23.13	23.28	3903400
2003-04-15	23.48	23.83	23.47	23.83	3548000
2003-04-16	23.99	24.10	23.80	23.88	2180000
2003-04-17	23.88	24.05	23.83	24.01	1411400
2003-04-21	24.03	24.15	23.94	24.00	1458600
2003-04-22	24.00	24.14	23.28	24.03	3560200
2003-04-23	23.95	24.04	23.84	24.03	1713400
2003-04-24	23.98	24.34	23.95	24.20	1950200
2003-04-25	24.20	24.28	23.98	24.04	2273200
2003-04-28	24.04	24.23	23.73	23.74	3776800
2003-04-29	24.03	24.03	23.61	23.61	3861000
2003-04-30	23.61	23.61	23.15	23.31	5103600
2003-05-01	23.31	23.35	22.95	23.18	2902400
2003-05-02	23.38	23.65	23.33	23.60	3057600
2003-05-05	23.55	23.93	23.55	23.81	2422400
2003-05-06	23.88	24.35	23.83	24.15	2982000
2003-05-07	24.15	24.31	24.13	24.25	2391200
2003-05-08	24.13	24.41	24.11	24.32	4322000
2003-05-09	24.51	24.72	24.13	24.26	1257800
2003-05-12	24.28	24.42	24.12	24.33	1873400
2003-05-13	24.28	24.41	24.16	24.26	1687200
2003-05-14	24.40	24.43	24.02	24.04	2411000
2003-05-15	24.13	24.42	24.10	24.33	2841000
2003-05-16	24.50	24.73	24.24	24.69	3439600
2003-05-19	24.69	24.69	24.28	24.38	1732600
2003-05-20	24.50	24.79	24.44	24.56	1730000
2003-05-21	24.57	24.57	24.00	24.27	3623800
2003-05-22	24.28	24.70	24.28	24.60	2566600
2003-05-23	24.65	25.79	24.65	25.60	4267600
2003-05-27	25.60	25.83	25.25	25.75	3961800
2003-05-28	25.63	25.82	25.48	25.71	2977400
2003-05-29	25.68	26.00	25.18	25.29	3636400
2003-05-30	25.35	26.00	25.35	25.85	2387200
2003-06-02	26.00	26.51	25.90	26.37	3764600
2003-06-03	26.10	26.50	25.95	26.49	2100200
2003-06-04	26.33	26.76	26.30	26.66	1610000
2003-06-05	26.66	26.69	26.19	26.19	2016400
2003-06-06	26.23	26.38	26.06	26.11	2047800
2003-06-09	26.11	26.32	25.83	25.93	1874400
2003-06-10	25.98	26.15	25.83	25.92	977400
2003-06-11	26.00	26.31	25.89	26.23	1997000
2003-06-12	26.28	26.55	26.08	26.55	2028000
2003-06-13	26.65	26.84	26.31	26.51	1769000
2003-06-16	26.62	27.15	26.54	27.07	1365800
2003-06-17	27.12	27.19	26.81	26.82	1810000
2003-06-18	26.90	26.90	26.58	26.77	1585000
2003-06-19	26.78	26.90	26.56	26.58	2357800
2003-06-20	26.57	26.76	26.44	26.55	2428000
2003-06-23	26.65	26.65	26.14	26.23	1323000
2003-06-24	26.18	26.32	26.02	26.14	1050400
2003-06-25	26.18	26.66	26.18	26.36	1721600
2003-06-26	26.28	26.80	26.27	26.56	1500000
2003-06-27	26.58	26.84	26.33	26.46	1607800
2003-06-30	26.40	26.55	26.23	26.39	1840400
2003-07-01	26.39	26.81	26.07	26.66	2139400
2003-07-02	26.60	26.89	26.58	26.84	1196400
2003-07-03	26.84	26.95	26.63	26.75	994200
2003-07-07	26.85	27.00	26.60	26.61	1392000
2003-07-08	26.58	26.60	26.17	26.21	1920000
2003-07-09	26.21	26.33	26.05	26.15	2485600
2003-07-10	26.13	26.13	25.47	25.48	2587800
2003-07-11	25.50	25.64	25.22	25.24	3717200
2003-07-14	25.45	25.56	25.13	25.15	2496200
2003-07-15	25.15	25.15	24.68	24.70	3074400
2003-07-16	24.73	24.78	24.20	24.33	3312400
2003-07-17	24.10	24.27	23.88	24.24	2877200
2003-07-18	24.35	24.90	24.26	24.78	2576200
2003-07-21	24.76	24.93	24.41	24.54	1417000
2003-07-22	24.50	25.08	24.43	25.05	2030800
2003-07-23	25.05	25.20	24.91	25.14	2042400
2003-07-24	25.14	25.60	25.14	25.36	3120400
2003-07-25	25.36	25.52	25.30	25.45	2220000
2003-07-28	25.46	25.63	25.23	25.30	3335200
2003-07-29	25.50	25.58	25.23	25.40	2861600
2003-07-30	25.45	25.61	25.44	25.51	2342400
2003-07-31	25.56	25.94	25.56	25.76	2073400
2003-08-01	25.75	25.83	25.60	25.65	1251600
2003-08-04	25.63	25.78	25.25	25.56	1901200
2003-08-05	25.49	25.62	25.33	25.42	2291400
2003-08-06	25.43	25.93	25.38	25.76	1691600
2003-08-07	25.68	25.87	25.20	25.85	4914200
2003-08-08	25.64	25.77	25.53	25.74	1950800
2003-08-11	25.75	25.81	25.65	25.74	1017800
2003-08-12	25.70	25.96	25.61	25.95	1116400
2003-08-13	26.00	26.14	25.85	25.95	1297200
2003-08-14	26.05	26.10	25.94	25.98	1795000
2003-08-15	26.05	26.08	25.78	25.90	617800
2003-08-18	26.00	26.00	25.63	25.79	1363200
2003-08-19	25.79	25.97	25.76	25.86	1664400
2003-08-20	25.84	26.01	25.80	26.00	1183000
2003-08-21	26.05	26.28	26.03	26.05	2420200
2003-08-22	26.15	26.17	25.87	25.93	1927200
2003-08-25	25.93	25.97	25.79	25.96	1370400
2003-08-26	25.94	26.20	25.94	26.10	1802200
2003-08-27	26.15	26.22	26.08	26.13	2045000
2003-08-28	26.17	26.26	26.14	26.20	1300600
2003-08-29	26.09	26.30	26.04	26.23	1339800
2003-09-02	26.30	27.08	26.30	27.08	3559000
2003-09-03	27.08	27.33	27.05	27.32	3079400
2003-09-04	27.25	27.27	27.03	27.14	2300400
2003-09-05	27.13	27.23	26.94	27.18	1967600
2003-09-08	27.18	27.25	27.10	27.25	1692000
2003-09-09	27.25	27.30	27.05	27.08	1507200
2003-09-10	27.07	27.08	26.88	26.93	2688600
2003-09-11	27.00	27.00	26.57	26.57	2094600
2003-09-12	26.63	26.65	26.35	26.59	3487200
2003-09-15	26.61	26.65	26.45	26.55	1941800
2003-09-16	26.50	27.16	26.43	27.11	3261200
2003-09-17	27.20	27.50	27.02	27.12	2436800
2003-09-18	27.12	27.45	27.12	27.32	1906200
2003-09-19	27.38	27.45	27.26	27.34	1308400
2003-09-22	27.35	27.35	26.98	27.12	1056800
2003-09-23	27.14	27.28	27.09	27.18	1460000
2003-09-24	27.16	27.21	26.93	27.04	1903400
2003-09-25	27.05	27.08	26.72	26.76	1759200
2003-09-26	26.76	27.11	26.68	26.98	1994800
2003-09-29	27.00	27.24	26.78	27.24	1351400
2003-09-30	27.15	27.25	26.83	27.08	1845000
2003-10-01	27.05	27.35	27.00	27.31	1864600
2003-10-02	27.39	27.49	27.20	27.49	1236400
2003-10-03	27.50	27.65	27.32	27.40	2532600
2003-10-06	27.50	27.51	27.33	27.48	1409800
2003-10-07	27.48	27.51	27.20	27.40	1214400
2003-10-08	27.50	27.50	27.05	27.12	1139600
2003-10-09	27.12	27.29	26.97	27.04	2191200
2003-10-10	27.03	27.08	26.83	26.86	1390000
2003-10-13	26.90	27.12	26.72	26.75	1019400
2003-10-14	26.75	27.04	26.70	27.03	1439800
2003-10-15	27.05	27.05	26.73	26.82	2214600
2003-10-16	26.85	27.00	26.81	26.85	1861000
2003-10-17	26.98	27.16	26.92	27.08	2661200
2003-10-20	26.95	27.22	26.95	27.20	1072200
2003-10-21	27.20	27.40	27.07	27.34	1644400
2003-10-22	27.20	27.35	27.13	27.25	1693400
2003-10-23	27.50	27.50	27.14	27.29	1212600
2003-10-24	27.18	27.55	27.13	27.45	1244600
2003-10-27	27.50	27.65	27.35	27.47	1363200
2003-10-28	27.49	27.50	27.07	27.25	1955200
2003-10-29	27.23	27.28	27.00	27.05	1847400
2003-10-30	27.10	27.18	26.98	27.16	1193400
2003-10-31	27.21	27.27	26.89	26.95	1203400
2003-11-03	27.03	27.50	27.03	27.44	1104000
2003-11-04	27.44	27.48	27.23	27.46	1998000
2003-11-05	27.46	27.57	27.18	27.34	1111400
2003-11-06	27.28	27.28	26.97	27.16	882600
2003-11-07	26.94	27.00	26.62	26.79	2172000
2003-11-10	26.79	27.14	26.76	27.09	1195400
2003-11-11	27.09	27.09	26.56	26.80	843600
2003-11-12	26.80	26.83	26.65	26.66	910600
2003-11-13	26.75	26.92	26.70	26.88	1189800
2003-11-14	26.82	26.87	26.39	26.44	2587600
2003-11-17	26.44	26.45	26.10	26.16	3467400
2003-11-18	26.22	26.25	25.53	25.53	2761200
2003-11-19	25.60	26.41	25.60	26.28	2370400
2003-11-20	26.20	26.49	26.11	26.22	2291200
2003-11-21	26.35	26.38	25.95	26.12	2411800
2003-11-24	26.15	26.44	26.15	26.33	1713400
2003-11-25	26.25	26.43	26.24	26.26	1371800
2003-11-26	26.40	26.57	26.36	26.54	1144000
2003-11-28	26.54	26.64	26.43	26.43	455800
2003-12-01	26.53	26.85	26.44	26.68	2004800
2003-12-02	26.93	27.50	26.93	27.10	3181600
2003-12-03	27.15	27.37	27.11	27.11	2763200
2003-12-04	27.10	27.33	27.08	27.27	1662600
2003-12-05	27.30	27.62	27.30	27.37	1693200
2003-12-08	27.33	27.50	27.29	27.38	1727800
2003-12-09	27.42	27.50	27.04	27.07	1307000
2003-12-10	27.00	27.18	26.90	26.90	1536000
2003-12-11	26.95	27.18	26.94	27.05	963000
2003-12-12	27.18	27.42	27.13	27.40	1982200
2003-12-15	27.50	27.68	27.37	27.46	1995200
2003-12-16	27.35	27.61	27.33	27.58	2236600
2003-12-17	27.51	27.85	27.41	27.85	1677400
2003-12-18	27.81	28.04	27.67	27.96	1421200
2003-12-19	28.04	28.20	27.85	28.20	2416600
2003-12-22	28.08	28.47	28.03	28.47	1644400
2003-12-23	28.42	28.44	28.18	28.31	1419000
2003-12-24	28.25	28.28	28.08	28.24	495200
2003-12-26	28.18	28.27	28.11	28.18	340400
2003-12-29	28.18	28.55	28.11	28.53	1330800
2003-12-30	28.48	28.60	28.45	28.57	778200
2003-12-31	28.50	28.62	28.46	28.57	1103000
2004-01-02	28.48	28.80	28.48	28.63	1449200
2004-01-05	28.51	28.63	28.01	28.32	2666800
2004-01-06	28.32	28.32	28.15	28.29	1428800
2004-01-07	28.23	28.57	28.15	28.48	1917600
2004-01-08	28.50	28.65	28.43	28.64	1740200
2004-01-09	28.55	28.60	28.32	28.38	2005800
2004-01-12	28.38	28.45	28.05	28.11	2214400
2004-01-13	28.17	28.18	28.02	28.13	1947000
2004-01-14	28.23	28.70	28.23	28.50	1381800
2004-01-15	28.48	28.48	28.19	28.39	1385400
2004-01-16	28.45	28.55	28.34	28.50	1322600
2004-01-20	28.35	28.60	28.33	28.59	1358400
2004-01-21	28.35	29.18	28.35	29.17	2569000
2004-01-22	29.15	29.22	28.86	28.99	1608800
2004-01-23	28.88	29.25	28.73	29.18	1150000
2004-01-26	29.25	29.25	28.63	28.93	2080600
2004-01-27	28.80	28.90	28.55	28.55	1336400
2004-01-28	28.70	29.25	28.62	28.92	2802000
2004-01-29	28.78	29.20	28.77	29.18	1668400
2004-01-30	28.95	29.26	28.85	29.24	1773000
2004-02-02	29.20	29.68	29.01	29.35	3097800
2004-02-03	29.70	30.10	29.63	30.00	4240200
2004-02-04	29.70	29.93	29.55	29.78	3474600
2004-02-05	29.75	29.88	29.38	29.43	2912000
2004-02-06	29.45	29.82	29.42	29.78	2002000
2004-02-09	29.60	29.81	29.40	29.80	3124400
2004-02-10	29.77	29.79	29.55	29.70	2134400
2004-02-11	29.55	29.78	29.34	29.73	2099600
2004-02-12	29.63	29.68	29.32	29.37	1407200
2004-02-13	29.31	29.43	28.97	29.00	2921200
2004-02-17	29.23	29.30	29.02	29.17	1427800
2004-02-18	29.25	29.76	29.25	29.74	2254000
2004-02-19	29.74	29.75	29.30	29.36	1875200
2004-02-20	29.36	29.40	28.91	28.95	2083400
2004-02-23	28.95	29.02	28.79	28.83	1407600
2004-02-24	28.85	28.92	28.58	28.68	1332600
2004-02-25	28.63	28.89	28.59	28.80	2065400
2004-02-26	28.83	29.20	28.83	29.20	2311200
2004-02-27	29.25	29.67	28.74	29.65	2027800
2004-03-01	29.56	29.80	29.43	29.70	2075200
2004-03-02	29.70	29.75	29.30	29.30	1685400
2004-03-03	29.23	29.44	28.96	29.26	1504600
2004-03-04	29.30	29.40	29.17	29.22	1661000
2004-03-05	29.00	29.41	29.00	29.29	1879400
2004-03-08	29.25	29.91	29.25	29.38	1794400
2004-03-09	29.37	29.62	29.27	29.49	1788200
2004-03-10	29.45	29.81	29.39	29.47	2571200
2004-03-11	29.25	29.43	28.86	28.87	2447600
2004-03-12	28.85	29.05	28.71	28.90	2210800
2004-03-15	28.81	29.13	28.64	28.85	1648800
2004-03-16	28.90	29.10	28.88	29.02	1887200
2004-03-17	29.05	29.54	29.05	29.38	1453400
2004-03-18	29.45	29.48	29.10	29.25	1177000
2004-03-19	29.18	29.44	29.05	29.06	1326800
2004-03-22	28.85	29.00	28.63	28.72	1348600
2004-03-23	28.75	29.00	28.75	28.97	1725400
2004-03-24	28.85	29.00	28.76	28.77	1755800
2004-03-25	28.85	29.00	28.79	28.88	1181800
2004-03-26	28.88	29.20	28.88	29.15	1594200
2004-03-29	29.18	29.45	29.01	29.43	1429800
2004-03-30	29.40	29.69	29.36	29.69	1408200
2004-03-31	29.64	29.85	29.56	29.75	1684400
2004-04-01	29.80	29.95	29.73	29.84	1371400
2004-04-02	29.96	29.96	29.55	29.69	1876400
2004-04-05	29.74	29.83	29.62	29.79	1221400
2004-04-06	29.76	29.87	29.68	29.78	1623400
2004-04-07	29.72	29.72	29.38	29.44	1807600
2004-04-08	29.46	29.49	29.08	29.14	1733800
2004-04-12	29.03	29.18	28.44	28.49	2829800
2004-04-13	28.48	28.48	27.72	28.03	2655000
2004-04-14	27.88	28.10	27.61	28.06	2472600
2004-04-15	28.09	28.42	27.98	28.15	2346600
2004-04-16	28.29	28.30	27.97	28.12	2041000
2004-04-19	28.12	28.12	27.76	27.80	2250000
2004-04-20	27.83	28.09	27.68	27.78	2453800
2004-04-21	27.78	27.94	27.63	27.80	1585600
2004-04-22	27.75	28.35	27.58	28.18	1536800
2004-04-23	28.18	28.34	27.89	28.17	1894000
2004-04-26	27.55	28.52	27.55	28.12	1917400
2004-04-27	28.12	28.12	27.75	27.87	2489200
2004-04-28	27.77	27.99	27.70	27.74	3308400
2004-04-29	27.78	27.78	27.26	27.26	3576000
2004-04-30	27.35	27.43	27.15	27.30	3201800
2004-05-03	27.20	27.46	27.11	27.36	2805200
2004-05-04	27.31	27.50	27.18	27.19	2890200
2004-05-05	27.20	27.40	27.05	27.05	2709600
2004-05-06	26.85	26.99	26.71	26.87	3583400
2004-05-07	26.54	26.73	26.01	26.12	4621200
2004-05-10	25.74	26.07	25.55	25.95	6173200
2004-05-11	26.03	26.10	25.58	25.69	2342600
2004-05-12	25.73	25.81	25.33	25.55	2427600
2004-05-13	25.55	25.80	25.36	25.44	2584000
2004-05-14	25.48	25.99	25.46	25.84	2582800
2004-05-17	25.50	25.67	25.32	25.34	2467200
2004-05-18	25.59	25.78	25.53	25.71	2712800
2004-05-19	25.81	25.90	25.50	25.55	1765200
2004-05-20	25.56	25.80	25.52	25.66	1915200
2004-05-21	25.65	25.99	25.65	25.77	1932000
2004-05-24	25.82	26.16	25.82	26.14	2048600
2004-05-25	26.14	26.61	26.01	26.55	1976000
2004-05-26	26.51	26.94	26.48	26.78	2800800
2004-05-27	26.95	27.30	26.85	26.95	2538800
2004-05-28	27.07	27.36	27.03	27.31	2537200
2004-06-01	27.67	27.67	27.27	27.38	3037600
2004-06-02	27.52	27.66	27.27	27.35	2357000
2004-06-03	27.35	27.35	27.13	27.20	1829200
2004-06-04	27.33	27.42	27.06	27.10	1174000
2004-06-07	27.19	27.37	27.09	27.36	960200
2004-06-08	27.36	27.41	26.86	26.93	2220600
2004-06-09	26.95	26.95	26.59	26.60	2367400
2004-06-10	26.62	26.72	26.26	26.70	2131000
2004-06-14	26.70	26.75	26.49	26.55	2159800
2004-06-15	26.88	26.91	26.72	26.90	2069400
2004-06-16	26.90	27.20	26.90	27.17	1974600
2004-06-17	27.17	27.42	27.15	27.32	1585200
2004-06-18	27.22	27.63	27.09	27.49	2081600
2004-06-21	27.33	27.77	27.28	27.49	2087400
2004-06-22	27.49	27.57	27.38	27.54	1639000
2004-06-23	27.55	28.10	27.55	28.08	3133600
2004-06-24	28.00	28.35	27.95	28.30	2462400
2004-06-25	28.32	28.34	28.15	28.24	1931800
2004-06-28	28.35	28.58	28.25	28.30	1587800
2004-06-29	28.30	28.30	27.77	27.93	1810400
2004-06-30	27.92	28.11	27.66	28.01	2021400
2004-07-01	27.88	28.05	27.47	27.68	1771000
2004-07-02	27.66	28.13	27.66	27.99	2130800
2004-07-06	27.92	28.23	27.80	28.10	2219400
2004-07-07	28.05	28.16	27.85	27.91	2144800
2004-07-08	27.89	28.10	27.76	27.99	2133000
2004-07-09	28.60	28.60	27.70	27.75	1595000
2004-07-12	27.80	27.80	27.54	27.63	1187800
2004-07-13	27.70	27.70	27.41	27.49	1304200
2004-07-14	27.49	27.88	27.38	27.88	1662800
2004-07-15	27.90	28.39	27.85	28.20	2390200
2004-07-16	28.42	28.62	28.33	28.48	2186800
2004-07-19	28.55	28.77	28.53	28.66	1432000
2004-07-20	28.66	28.89	28.53	28.63	2060400
2004-07-21	28.65	28.65	28.07	28.09	1882600
2004-07-22	28.09	28.09	27.81	27.84	1726400
2004-07-23	27.93	27.94	27.54	27.57	2123600
2004-07-26	27.65	27.74	27.38	27.45	1919800
2004-07-27	27.53	27.56	27.22	27.38	1969600
2004-07-28	27.38	28.07	27.38	28.01	2605000
2004-07-29	28.45	28.73	28.31	28.50	3760200
2004-07-30	28.48	28.75	28.36	28.75	2206000
2004-08-02	28.81	29.60	28.81	29.28	5173600
2004-08-03	29.25	29.28	29.04	29.28	3048600
2004-08-04	29.00	29.42	28.90	29.40	1852600
2004-08-05	29.39	29.49	29.01	29.05	1482000
2004-08-06	29.05	29.54	29.05	29.44	3448600
2004-08-09	29.32	29.55	29.24	29.52	2772600
2004-08-10	29.45	29.50	29.23	29.38	2667800
2004-08-11	29.20	29.46	29.11	29.29	3101400
2004-08-12	29.19	29.47	29.06	29.47	2716800
2004-08-13	29.47	29.73	29.34	29.51	2341400
2004-08-16	29.45	29.73	29.45	29.67	1855800
2004-08-17	29.44	29.65	29.44	29.60	2255600
2004-08-18	29.62	29.83	29.50	29.80	2065400
2004-08-19	29.80	29.82	29.56	29.67	2944400
2004-08-20	29.65	29.87	29.57	29.85	1245600
2004-08-23	29.80	29.91	29.68	29.71	1374600
2004-08-24	29.66	29.91	29.61	29.82	1232200
2004-08-25	29.94	29.97	29.83	29.88	970600
2004-08-26	29.83	30.00	29.78	29.98	958800
2004-08-27	29.99	29.99	29.81	29.90	718200
2004-08-30	29.89	29.90	29.70	29.87	1124000
2004-08-31	29.90	30.24	29.86	30.15	1954400
2004-09-01	30.09	30.34	29.98	30.31	2033200
2004-09-02	30.81	30.81	30.31	30.37	3482600
2004-09-03	30.49	30.49	30.15	30.29	1576800
2004-09-07	30.29	30.53	30.25	30.53	2457600
2004-09-08	30.43	30.53	30.27	30.48	3318800
2004-09-09	30.43	30.86	30.43	30.75	4028200
2004-09-10	30.75	30.99	30.61	30.86	2556000
2004-09-13	30.77	30.83	30.59	30.70	2235200
2004-09-14	30.83	30.83	30.49	30.54	1548200
2004-09-15	30.54	30.54	30.23	30.45	2035600
2004-09-16	30.45	30.57	30.35	30.39	2424000
2004-09-17	30.39	30.45	30.26	30.34	3079000
2004-09-20	30.27	30.33	30.18	30.20	1859400
2004-09-21	30.21	30.25	30.11	30.20	2298400
2004-09-22	30.08	30.17	29.95	30.13	2278800
2004-09-23	29.90	30.12	29.76	29.89	3084400
2004-09-24	29.94	30.03	29.83	29.94	1688400
2004-09-27	29.95	30.14	29.79	29.98	2216400
2004-09-28	29.90	30.45	29.90	30.41	2233600
2004-09-29	30.41	30.41	30.03	30.27	1939800
2004-09-30	30.25	30.45	30.11	30.31	2254000
2004-10-01	30.32	30.34	30.13	30.23	1671200
2004-10-04	30.29	30.38	30.04	30.10	1949800
2004-10-05	30.24	30.47	30.18	30.41	2606000
2004-10-06	30.38	31.07	30.33	30.99	2486000
2004-10-07	31.00	31.24	30.90	31.20	2904800
2004-10-08	31.25	31.60	31.19	31.46	2547200
2004-10-11	31.41	31.68	31.37	31.45	2660600
2004-10-12	31.44	31.49	31.13	31.28	2735600
2004-10-13	31.41	31.43	30.79	30.98	1349800
2004-10-14	31.00	31.00	30.74	30.90	1988000
2004-10-15	31.09	31.44	31.06	31.29	2042200
2004-10-18	31.22	31.29	31.03	31.21	1781400
2004-10-19	31.14	31.50	31.09	31.35	2045800
2004-10-20	31.35	31.61	31.05	31.56	1943600
2004-10-21	31.47	31.59	31.14	31.22	1996800
2004-10-22	31.22	31.57	31.02	31.39	2131400
2004-10-25	31.08	32.39	31.08	32.23	3531600
2004-10-26	32.23	32.82	32.11	32.81	3427200
2004-10-27	32.59	33.02	32.42	32.47	3069200
2004-10-28	32.40	32.43	31.98	32.38	2724600
2004-10-29	32.42	32.68	32.25	32.68	1929600
2004-11-01	32.45	32.68	32.45	32.60	2364600
2004-11-02	32.55	32.55	31.75	31.86	3626400
2004-11-03	32.03	32.42	31.94	32.39	3586800
2004-11-04	32.49	33.09	32.40	33.09	2979800
2004-11-05	32.76	32.90	32.28	32.75	2866400
2004-11-08	32.70	33.43	32.69	33.33	2940200
2004-11-09	33.40	33.56	33.33	33.38	1998800
2004-11-10	33.50	33.55	33.30	33.50	1837800
2004-11-11	33.53	34.00	33.43	33.92	2435600
2004-11-12	33.55	34.07	33.53	34.02	2411600
2004-11-15	33.85	33.87	33.37	33.46	1574200
2004-11-16	33.40	33.84	33.35	33.43	1294200
2004-11-17	33.60	33.83	32.84	32.92	2777400
2004-11-18	33.01	33.13	32.94	33.00	1286600
2004-11-19	32.89	33.13	32.65	32.76	1840600
2004-11-22	32.80	33.45	32.80	33.30	1868200
2004-11-23	33.25	33.93	33.15	33.66	2408600
2004-11-24	33.99	34.00	33.41	33.43	2294800
2004-11-26	33.50	33.68	33.40	33.46	1452800
2004-11-29	33.50	33.54	32.74	32.94	1759800
2004-11-30	32.88	32.99	32.39	32.41	2042200
2004-12-01	32.45	32.49	32.11	32.36	2325000
2004-12-02	32.43	32.45	31.87	32.03	2366000
2004-12-03	32.14	32.54	32.13	32.48	1975400
2004-12-06	32.48	32.63	32.37	32.60	2092200
2004-12-07	32.63	32.86	32.60	32.64	2201000
2004-12-08	32.65	32.82	32.55	32.57	2237200
2004-12-09	32.57	32.78	32.42	32.74	1849600
2004-12-10	32.61	32.71	32.34	32.55	2215400
2004-12-13	32.63	33.33	32.60	33.23	2250600
2004-12-14	33.23	33.64	33.17	33.43	2319000
2004-12-15	33.33	33.59	33.29	33.50	2240000
2004-12-16	33.45	33.45	33.02	33.17	2479000
2004-12-17	32.75	33.57	32.75	33.35	3798600
2004-12-20	33.11	33.50	33.00	33.26	2675800
2004-12-21	33.27	33.81	33.26	33.81	2230000
2004-12-22	33.70	34.08	33.70	33.91	1779400
2004-12-23	33.91	33.96	33.68	33.68	800600
2004-12-27	33.63	34.07	33.53	33.53	2080600
2004-12-28	33.77	33.90	33.61	33.80	1589600
2004-12-29	33.78	34.06	33.59	33.93	1200400
2004-12-30	33.95	34.34	33.94	34.08	1135800
2004-12-31	34.05	34.05	33.75	33.80	796600
2005-01-03	33.80	33.90	33.23	33.23	2097400
2005-01-04	33.23	33.51	32.95	32.97	2371000
2005-01-05	32.75	32.91	32.44	32.44	2957400
2005-01-06	32.43	32.56	32.24	32.47	2521200
2005-01-07	32.50	32.76	32.38	32.46	2563600
2005-01-10	32.40	32.73	32.30	32.67	2622200
2005-01-11	32.67	32.71	32.38	32.59	2587600
2005-01-12	32.53	32.89	32.38	32.79	2630000
2005-01-13	32.77	33.25	32.77	32.94	1083600
2005-01-14	32.99	33.35	32.80	33.25	1719800
2005-01-18	33.00	33.59	32.91	33.50	1484400
2005-01-19	33.70	33.87	33.29	33.35	1068200
2005-01-20	33.35	33.43	32.97	33.28	1904800
2005-01-21	33.28	33.51	33.18	33.35	2185600
2005-01-24	33.40	34.19	33.35	34.01	3031600
2005-01-25	34.01	34.23	33.96	34.01	2146600
2005-01-26	34.03	34.71	33.98	34.51	2637000
2005-01-27	34.38	34.79	34.36	34.74	1495600
2005-01-28	34.68	34.90	34.56	34.77	2142400
2005-01-31	34.53	35.18	34.51	34.76	2685600
2005-02-01	34.82	34.84	34.51	34.70	2448000
2005-02-02	34.70	35.56	34.64	35.33	2203200
2005-02-03	34.98	35.36	34.91	35.36	1624200
2005-02-04	35.49	35.79	35.41	35.79	1567800
2005-02-07	35.51	35.73	35.39	35.45	1763800
2005-02-08	35.45	35.70	35.38	35.57	1865400
2005-02-09	35.47	35.53	35.06	35.17	1520200
2005-02-10	35.16	35.30	35.04	35.18	1912200
2005-02-11	34.71	35.22	34.71	35.11	2092200
2005-02-14	34.97	35.44	34.88	35.43	1928200
2005-02-15	35.43	35.55	35.15	35.31	1520200
2005-02-16	35.17	35.46	34.90	35.40	1243800
2005-02-17	35.32	35.47	35.23	35.33	1798600
2005-02-18	34.98	35.08	34.43	34.43	1976600
2005-02-22	34.14	34.22	33.38	33.39	3168000
2005-02-23	33.58	33.94	33.52	33.93	1838400
2005-02-24	33.98	34.37	33.80	34.35	2091200
2005-02-25	34.37	35.21	34.19	35.14	1798200
2005-02-28	34.64	35.06	34.55	34.56	2249600
2005-03-01	34.59	35.21	34.59	34.85	2021600
2005-03-02	34.75	35.12	34.59	34.84	1462800
2005-03-03	34.85	35.14	34.76	34.94	1114600
2005-03-04	35.05	35.63	35.05	35.60	1683000
2005-03-07	35.60	35.97	35.58	35.89	1325000
2005-03-08	35.69	35.81	33.75	35.59	1782600
2005-03-09	35.20	35.35	34.95	35.00	1890400
2005-03-10	35.01	35.37	34.68	35.20	1522400
2005-03-11	35.13	35.39	34.98	35.00	1362400
2005-03-14	35.20	35.95	35.00	35.95	2011400
2005-03-15	35.98	36.00	35.60	35.76	2294600
2005-03-16	35.76	35.96	35.21	35.43	1708200
2005-03-17	35.50	35.57	35.03	35.15	2034000
2005-03-18	35.15	35.38	34.92	35.11	2217800
2005-03-21	34.85	35.30	34.85	35.19	1302200
2005-03-22	35.29	35.48	34.59	34.64	1787000
2005-03-23	34.40	34.59	33.90	34.43	2372800
2005-03-24	34.55	34.82	34.55	34.69	1226600
2005-03-28	34.71	35.15	34.63	34.99	1152000
2005-03-29	34.99	35.12	34.53	34.58	1538200
2005-03-30	34.70	35.16	34.58	34.99	2012800
2005-03-31	35.15	35.49	35.15	35.33	2450000
2005-04-01	35.68	35.94	35.38	35.62	2490600
2005-04-04	35.62	35.75	35.23	35.40	2180200
2005-04-05	35.58	36.23	35.53	36.10	2777600
2005-04-06	36.23	36.35	36.04	36.10	1503200
2005-04-07	36.13	36.42	36.11	36.24	1249000
2005-04-08	36.26	36.35	35.90	36.23	1624600
2005-04-11	36.35	36.64	36.34	36.47	1948600
2005-04-12	36.43	36.69	36.04	36.62	2329600
2005-04-13	36.55	37.26	36.23	36.25	1712600
2005-04-14	35.93	36.11	35.77	35.78	2938800
2005-04-15	35.78	35.83	35.05	35.05	2196600
2005-04-18	35.00	35.87	34.81	35.67	2428200
2005-04-19	35.73	35.99	35.67	35.88	2421800
2005-04-20	35.53	35.91	35.41	35.75	1882200
2005-04-21	35.90	36.07	35.78	36.02	1378400
2005-04-22	36.09	36.25	35.88	36.18	1707200
2005-04-25	36.17	38.30	35.89	35.89	1965200
2005-04-26	35.34	35.58	35.21	35.24	2798400
2005-04-27	35.33	35.91	35.02	35.82	2026000
2005-04-28	35.97	36.35	35.71	35.93	3456000
2005-04-29	35.98	36.75	35.76	36.65	2345400
2005-05-02	36.63	36.82	36.47	36.55	1865800
2005-05-03	36.38	36.55	35.76	36.05	2951600
2005-05-04	36.07	36.55	35.80	36.50	2395800
2005-05-05	36.50	36.66	36.28	36.43	1919200
2005-05-06	36.35	36.45	36.22	36.30	1504800
2005-05-09	36.27	36.46	35.95	36.43	2551000
2005-05-10	36.03	36.41	36.02	36.13	3028600
2005-05-11	36.25	36.32	35.87	36.30	1929400
2005-05-12	36.32	36.32	35.88	35.89	1297600
2005-05-13	35.95	35.98	34.68	35.22	2943200
2005-05-16	35.09	35.28	34.80	35.28	2411200
2005-05-17	35.19	35.84	35.16	35.75	1565600
2005-05-18	36.08	36.20	35.69	35.72	1712000
2005-05-19	35.75	35.88	35.54	35.70	1885400
2005-05-20	35.50	35.54	35.25	35.51	3021200
2005-05-23	35.57	35.88	35.29	35.83	1880600
2005-05-24	35.88	35.90	35.55	35.66	1819000
2005-05-25	35.67	35.73	35.35	35.54	1029000
2005-05-26	35.65	35.95	35.42	35.82	1505600
2005-05-27	35.84	36.11	35.83	36.04	1478000
2005-05-31	36.14	36.28	35.91	35.92	2008400
2005-06-01	35.98	36.69	35.93	36.42	2395000
2005-06-02	36.40	36.46	36.23	36.25	1665600
2005-06-03	36.35	36.46	36.21	36.35	2004800
2005-06-06	36.45	36.86	36.35	36.85	1708200
2005-06-07	36.97	37.49	36.85	36.97	1663400
2005-06-08	37.05	37.09	36.72	36.75	1139000
2005-06-09	36.75	36.80	36.50	36.75	1179200
2005-06-10	36.74	36.88	36.54	36.80	1201200
2005-06-13	36.80	37.03	36.69	36.92	1036000
2005-06-14	36.79	37.22	36.77	37.08	930000
2005-06-15	37.23	37.23	36.52	36.72	1568400
2005-06-16	36.72	36.77	36.35	36.50	1714000
2005-06-17	36.68	36.99	36.61	36.82	1611000
2005-06-20	36.76	37.22	36.74	37.08	1279600
2005-06-21	37.24	37.53	37.21	37.40	2278000
2005-06-22	37.56	37.71	37.36	37.68	1327400
2005-06-23	37.65	38.05	37.60	37.94	2297800
2005-06-24	37.85	38.03	37.38	37.46	1715000
2005-06-27	37.43	37.73	37.35	37.51	1414000
2005-06-28	37.63	37.83	37.55	37.75	1877200
2005-06-29	37.88	38.03	37.63	37.76	2736600
2005-06-30	37.78	37.98	37.63	37.78	4933800
2005-07-01	37.88	37.90	37.63	37.89	2831600
2005-07-05	37.65	38.31	37.62	38.26	1450600
2005-07-06	38.24	38.41	37.72	37.73	1972800
2005-07-07	37.61	38.03	37.55	38.02	2301000
2005-07-08	37.98	38.30	37.85	38.29	2290400
2005-07-11	38.25	38.62	38.25	38.55	1649600
2005-07-12	38.65	38.67	38.28	38.47	1581000
2005-07-13	38.55	38.72	38.37	38.56	1838200
2005-07-14	38.56	38.75	37.79	37.92	1906800
2005-07-15	37.91	38.08	37.79	37.90	1399200
2005-07-18	37.93	38.09	37.83	37.91	1567600
2005-07-19	38.04	38.23	37.88	38.05	1604400
2005-07-20	37.95	38.00	37.74	37.90	2562200
2005-07-21	37.85	37.90	37.33	37.76	2986000
2005-07-22	37.91	38.51	37.90	38.47	1547600
2005-07-25	38.25	38.86	38.23	38.51	2046600
2005-07-26	38.63	38.88	38.51	38.73	1870400
2005-07-27	38.95	39.06	38.73	38.80	1511600
2005-07-28	38.83	39.07	38.49	39.00	1140800
2005-07-29	38.93	39.25	38.91	38.97	1719800
2005-08-01	39.05	39.15	37.95	37.95	2234800
2005-08-02	38.05	38.98	38.05	38.80	2343200
2005-08-03	38.80	39.61	38.70	39.22	2287000
2005-08-04	39.23	39.23	38.78	39.00	1598200
2005-08-05	38.87	38.89	37.96	38.19	1620800
2005-08-08	38.16	38.55	37.44	37.44	2373400
2005-08-09	37.45	38.02	37.45	37.80	2151400
2005-08-10	37.88	38.11	37.38	37.53	3155200
2005-08-11	37.65	38.05	37.60	37.75	1773800
2005-08-12	37.76	37.93	37.46	37.78	1318400
2005-08-15	37.84	38.00	37.63	37.90	725000
2005-08-16	37.95	38.03	37.42	37.50	1270200
2005-08-17	37.37	37.50	37.09	37.32	2137200
2005-08-18	37.35	37.67	37.06	37.57	1230000
2005-08-19	37.75	37.85	37.53	37.67	1589400
2005-08-22	37.67	38.00	37.64	37.95	1598400
2005-08-23	37.95	38.39	37.95	38.32	1281400
2005-08-24	38.38	38.81	38.20	38.24	1626000
2005-08-25	38.33	38.59	38.25	38.47	1059800
2005-08-26	38.95	39.07	38.62	38.65	1747400
2005-08-29	38.10	38.76	38.08	38.69	1730400
2005-08-30	38.60	38.70	38.05	38.31	3303200
2005-08-31	38.07	38.16	37.23	37.46	9185000
2005-09-01	37.38	37.46	36.60	36.83	10922400
2005-09-02	37.00	38.02	36.95	37.78	5818600
2005-09-06	37.80	38.21	37.71	37.83	4439400
2005-09-07	37.70	37.82	37.25	37.36	4032800
2005-09-08	37.18	37.31	36.98	37.01	2836000
2005-09-09	37.01	37.67	37.00	37.40	3780200
2005-09-12	37.30	37.40	36.95	37.02	2792600
2005-09-13	36.65	36.93	36.50	36.56	3071200
2005-09-14	36.55	36.93	36.48	36.85	2674800
2005-09-15	36.75	37.23	36.75	37.01	1995200
2005-09-16	37.45	37.48	37.12	37.39	3277200
2005-09-19	37.96	38.06	37.45	37.62	2814000
2005-09-20	37.37	37.63	37.17	37.20	3319400
2005-09-21	37.00	37.21	36.07	36.13	5359600
2005-09-22	35.80	35.98	35.26	35.52	4099400
2005-09-23	35.43	36.13	35.28	36.00	4131200
2005-09-26	36.88	37.03	36.42	36.57	3482400
2005-09-27	36.50	36.76	36.47	36.60	2167400
2005-09-28	36.71	36.95	36.32	36.74	2326800
2005-09-29	36.63	37.32	36.57	37.12	1851000
2005-09-30	37.10	37.35	36.96	37.16	2552400
2005-10-03	38.00	38.06	37.58	38.00	3298400
2005-10-04	38.00	38.21	37.11	37.21	3699600
2005-10-05	37.15	37.15	36.05	36.05	3374800
2005-10-06	35.95	36.15	35.06	35.76	4436600
2005-10-07	35.98	36.12	35.72	35.84	1811800
2005-10-10	36.10	36.10	35.13	35.33	1606000
2005-10-11	35.60	35.81	35.16	35.25	3698400
2005-10-12	35.29	35.69	34.82	34.95	2410400
2005-10-13	34.70	34.85	34.13	34.45	2840000
2005-10-14	34.58	34.93	34.58	34.86	2832400
2005-10-17	34.87	35.25	34.75	35.00	3363600
2005-10-18	34.97	35.00	34.27	34.27	2718800
2005-10-19	34.77	34.84	33.99	34.63	3225200
2005-10-20	34.76	34.77	33.51	33.58	2858800
2005-10-21	33.76	34.29	33.69	34.19	2219200
2005-10-24	34.38	35.15	34.38	35.15	1768400
2005-10-25	35.22	35.50	34.75	34.96	2857200
2005-10-26	34.75	34.87	34.27	34.32	2530200
2005-10-27	34.37	34.59	33.88	34.11	1862200
2005-10-28	34.35	35.25	34.28	35.22	1858600
2005-10-31	35.34	35.60	35.16	35.36	2257000
2005-11-01	34.50	34.59	33.50	34.32	7622400
2005-11-02	34.15	34.56	33.96	34.56	2802600
2005-11-03	34.95	35.51	34.75	35.28	3970000
2005-11-04	35.41	35.48	34.72	34.92	2254200
2005-11-07	34.92	35.47	34.66	34.93	2571000
2005-11-08	34.69	34.91	34.47	34.60	4436600
2005-11-09	34.73	34.91	34.53	34.63	1815800
2005-11-10	34.75	34.77	34.08	34.69	1777000
2005-11-11	34.75	34.75	34.19	34.48	1567800
2005-11-14	34.40	34.60	33.98	34.12	2074800
2005-11-15	34.01	34.33	33.88	33.90	1528600
2005-11-16	34.10	34.20	33.89	33.97	1526400
2005-11-17	34.09	34.40	33.99	34.27	2784800
2005-11-18	34.08	34.48	34.00	34.35	2677600
2005-11-21	34.43	34.59	34.17	34.34	2243400
2005-11-22	34.10	34.64	34.10	34.63	2179000
2005-11-23	34.63	35.38	34.63	35.15	1883800
2005-11-25	35.32	35.50	35.25	35.50	557600
2005-11-28	35.39	35.74	35.18	35.58	2198000
2005-11-29	35.83	36.00	35.45	35.49	1815800
2005-11-30	35.59	35.70	34.99	35.00	1960000
2005-12-01	35.20	35.53	35.06	35.31	2012200
2005-12-02	35.36	35.42	35.02	35.10	1043400
2005-12-05	34.58	35.03	34.42	34.95	2110400
2005-12-06	35.08	35.15	34.80	34.91	2214600
2005-12-07	34.96	35.13	34.47	34.63	1507000
2005-12-08	34.73	35.13	34.73	34.97	1628400
2005-12-09	35.09	35.56	35.03	35.23	1947200
2005-12-12	35.46	35.63	34.87	35.00	1558600
2005-12-13	35.04	35.31	34.93	35.27	1136800
2005-12-14	35.37	36.25	35.33	35.34	5024600
2005-12-15	35.35	35.75	35.35	35.63	3789200
2005-12-16	35.73	35.79	35.20	35.20	2858000
2005-12-19	35.17	35.29	34.84	34.90	2350000
2005-12-20	34.84	35.14	34.83	35.13	1169200
2005-12-21	35.08	35.25	34.49	34.59	1393800
2005-12-22	34.66	34.78	34.53	34.59	1407600
2005-12-23	34.72	34.74	34.55	34.59	1249600
2005-12-27	34.59	34.84	34.58	34.64	1154000
2005-12-28	34.69	34.93	34.44	34.56	1044200
2005-12-29	34.48	34.68	34.43	34.43	827800
2005-12-30	34.40	34.47	34.15	34.33	1318600
2006-01-03	34.58	35.26	34.57	35.23	3402800
2006-01-04	35.28	35.42	34.65	35.11	2461200
2006-01-05	35.20	35.22	34.84	34.90	1918000
2006-01-06	35.25	35.39	34.87	35.29	1661000
2006-01-09	35.31	35.41	34.91	35.12	1338400
2006-01-10	34.95	35.39	34.84	35.22	1361400
2006-01-11	35.40	35.43	34.98	35.04	1695800
2006-01-12	35.08	35.42	34.99	35.34	2171400
2006-01-13	35.46	35.53	35.25	35.44	2464000
2006-01-17	35.19	35.57	35.06	35.55	1680800
2006-01-18	35.60	35.82	35.52	35.62	1588400
2006-01-19	35.48	35.84	35.31	35.79	2724000
2006-01-20	35.72	35.85	35.18	35.24	2213800
2006-01-23	35.32	35.50	35.14	35.21	1320400
2006-01-24	35.20	35.49	35.14	35.47	1397600
2006-01-25	35.45	35.66	34.81	34.86	2375000
2006-01-26	35.30	35.30	34.33	34.45	3014400
2006-01-27	34.45	34.91	34.43	34.89	2088800
2006-01-30	34.89	34.97	34.57	34.62	2159400
2006-01-31	34.43	35.12	34.18	34.76	2877000
2006-02-01	34.97	35.16	34.69	34.80	2915800
2006-02-02	34.85	34.97	34.40	34.50	2966000
2006-02-03	34.23	34.64	33.99	34.51	3793400
2006-02-06	34.96	34.96	34.41	34.92	2508000
2006-02-07	34.85	34.98	34.57	34.95	2471000
2006-02-08	34.64	34.88	34.58	34.80	4302000
2006-02-09	34.76	34.95	34.67	34.83	2927000
2006-02-10	34.82	35.10	34.75	35.00	2315200
2006-02-13	34.95	34.99	34.71	34.81	1196400
2006-02-14	34.90	34.95	34.40	34.56	2150400
2006-02-15	34.63	35.05	34.55	35.05	2983000
2006-02-16	35.01	35.17	34.81	35.12	2147200
2006-02-17	35.20	35.48	35.14	35.39	2203800
2006-02-21	35.49	35.80	35.46	35.76	2121400
2006-02-22	35.98	36.49	35.87	36.38	4165600
2006-02-23	36.40	36.43	36.06	36.13	3294000
2006-02-24	36.13	36.27	36.05	36.09	1836000
2006-02-27	36.19	36.36	36.16	36.30	2279200
2006-02-28	36.15	36.31	36.07	36.26	2103000
2006-03-01	36.23	36.24	35.87	36.00	3598200
2006-03-02	35.89	35.98	35.62	35.75	3054600
2006-03-03	35.58	35.75	35.44	35.47	2789800
2006-03-06	35.58	35.58	34.89	34.90	2816600
2006-03-07	34.77	34.96	34.60	34.95	1966800
2006-03-08	34.98	35.39	34.52	35.13	2652200
2006-03-09	35.50	35.50	35.10	35.15	2168600
2006-03-10	35.08	35.50	34.93	35.47	1989000
2006-03-13	35.50	35.77	35.43	35.72	1758200
2006-03-14	35.65	35.86	35.46	35.77	2007800
2006-03-15	35.67	35.78	35.43	35.64	1779400
2006-03-16	35.79	36.07	35.69	35.98	1770200
2006-03-17	36.00	36.07	35.75	35.82	1877600
2006-03-20	35.93	35.96	35.31	35.48	1601800
2006-03-21	35.53	35.54	34.91	35.04	2145400
2006-03-22	35.05	35.29	34.89	35.27	1137400
2006-03-23	35.24	35.25	34.79	35.08	1473600
2006-03-24	35.13	35.23	34.88	34.99	1103600
2006-03-27	34.95	35.00	34.64	34.71	1042400
2006-03-28	34.61	34.91	34.48	34.86	1940800
2006-03-29	34.93	35.11	34.70	35.04	1402400
2006-03-30	34.94	35.07	34.47	34.60	2473000
2006-03-31	34.59	34.73	34.38	34.47	1666200
2006-04-03	34.50	34.80	34.49	34.65	1714600
2006-04-04	34.56	35.16	34.42	34.96	2286400
2006-04-05	34.96	35.57	34.95	35.53	2019000
2006-04-06	35.45	35.53	35.00	35.10	2057200
2006-04-07	35.05	35.08	34.54	34.79	2747600
2006-04-10	34.78	35.11	34.53	34.56	1792200
2006-04-11	34.60	34.63	33.97	34.08	2413200
2006-04-12	34.08	34.26	34.00	34.03	1933400
2006-04-13	33.85	34.03	33.77	33.84	1747400
2006-04-17	34.28	34.28	33.39	33.88	978800
2006-04-18	33.87	34.66	33.87	34.66	2408000
2006-04-19	34.66	34.92	34.42	34.73	2264600
2006-04-20	34.64	35.13	34.64	34.99	2541000
2006-04-21	35.16	35.33	34.88	35.05	1618200
2006-04-24	34.93	35.41	34.68	35.32	1739400
2006-04-25	35.35	35.35	34.49	34.69	2854000
2006-04-26	34.64	34.90	34.20	34.43	1744800
2006-04-27	34.25	35.12	34.13	35.01	1728000
2006-04-28	34.95	35.14	34.75	34.97	1384600
2006-05-01	34.97	35.20	34.31	34.51	1520000
2006-05-02	34.61	35.01	34.56	34.77	1537000
2006-05-03	34.68	34.80	34.10	34.22	2733000
2006-05-04	34.35	34.43	34.11	34.30	1724600
2006-05-05	34.55	35.27	34.54	35.23	1876000
2006-05-08	35.21	35.29	35.10	35.17	1786800
2006-05-09	34.70	34.81	34.33	34.39	3426600
2006-05-10	34.25	34.94	34.24	34.93	2190400
2006-05-11	34.83	34.87	34.35	34.64	1391400
2006-05-12	34.42	34.57	33.93	34.06	1992200
2006-05-15	33.80	34.48	33.80	34.39	1867600
2006-05-16	34.38	34.45	34.19	34.23	991600
2006-05-17	33.93	34.27	33.57	33.99	2553800
2006-05-18	33.54	34.35	33.54	33.94	2015200
2006-05-19	33.98	34.66	33.85	34.28	2699800
2006-05-22	34.29	34.79	34.16	34.42	2834400
2006-05-23	34.45	34.66	34.08	34.11	2247800
2006-05-24	34.00	34.32	33.61	34.09	1732400
2006-05-25	34.20	34.39	34.08	34.38	1624400
2006-05-26	34.52	34.82	34.44	34.78	2091600
2006-05-30	34.55	34.89	34.51	34.70	2000000
2006-05-31	34.70	35.45	34.70	35.06	2339400
2006-06-01	34.94	35.81	34.85	35.79	3513800
2006-06-02	35.88	36.20	35.68	36.16	2016400
2006-06-05	36.10	36.28	35.88	35.99	2816400
2006-06-06	36.03	36.09	35.60	35.94	2432600
2006-06-07	35.96	35.97	35.58	35.62	1631800
2006-06-08	35.62	36.10	35.53	35.94	2968600
2006-06-09	35.70	36.32	35.70	36.24	1762000
2006-06-12	36.29	36.49	36.13	36.26	1626800
2006-06-13	36.23	36.31	35.80	35.95	2578600
2006-06-14	35.95	35.95	35.34	35.60	1371000
2006-06-15	35.63	35.83	35.35	35.73	2456400
2006-06-16	35.60	35.90	35.45	35.54	2438000
2006-06-19	35.66	35.67	35.03	35.21	1552600
2006-06-20	35.24	35.42	35.05	35.24	1651000
2006-06-21	35.12	35.34	34.89	35.12	1512200
2006-06-22	35.03	35.08	34.69	35.00	1898400
2006-06-23	34.93	35.22	34.78	34.87	1235600
2006-06-26	34.92	35.18	34.79	34.94	1240400
2006-06-27	34.96	35.33	34.94	35.04	1778800
2006-06-28	35.11	35.37	35.05	35.27	1664000
2006-06-29	35.48	35.70	35.09	35.30	3977800
2006-06-30	35.35	35.51	35.19	35.38	3132600
2006-07-03	35.50	35.77	35.40	35.73	1145800
2006-07-05	35.62	35.83	35.55	35.73	1479600
2006-07-06	35.63	35.72	35.50	35.68	1951000
2006-07-07	35.70	36.21	35.68	36.03	2051800
2006-07-10	36.00	36.33	36.00	36.28	2048000
2006-07-11	36.23	36.67	36.23	36.63	2616800
2006-07-12	36.72	37.09	36.58	36.67	3009200
2006-07-13	36.61	37.10	36.60	36.68	2676000
2006-07-14	36.75	36.99	36.59	36.80	2628000
2006-07-17	36.86	37.24	36.79	37.08	1957600
2006-07-18	37.40	37.85	37.28	37.70	4604200
2006-07-19	37.75	38.17	37.63	38.02	2798400
2006-07-20	38.09	38.16	37.87	38.05	2415200
2006-07-21	38.38	38.39	38.12	38.31	3363200
2006-07-24	38.37	38.73	38.28	38.70	2627400
2006-07-25	38.70	38.97	38.67	38.88	2840800
2006-07-26	38.93	39.07	38.90	38.98	3411600
2006-07-27	39.20	39.25	38.62	38.63	2632800
2006-07-28	38.71	39.10	38.58	38.81	2191200
2006-07-31	38.64	38.97	38.52	38.55	1997000
2006-08-01	38.61	39.03	38.40	38.95	2250000
2006-08-02	38.93	39.12	38.82	38.99	1559000
2006-08-03	38.84	39.00	38.72	38.86	1947200
2006-08-04	39.00	39.06	38.72	38.95	1347400
2006-08-07	38.95	39.08	38.48	38.53	2420400
2006-08-08	38.66	39.55	38.63	39.40	4487400
2006-08-09	39.49	39.85	39.29	39.40	2577800
2006-08-10	39.25	39.40	39.11	39.27	2285000
2006-08-11	39.02	39.14	38.80	38.89	1405000
2006-08-14	39.10	39.23	38.96	39.03	1556800
2006-08-15	39.15	39.35	39.05	39.29	1485200
2006-08-16	39.40	39.60	38.61	38.66	2301800
2006-08-17	38.74	38.80	38.28	38.51	2074600
2006-08-18	38.51	39.00	38.50	38.73	1964200
2006-08-21	38.75	39.05	38.61	38.72	1925600
2006-08-22	38.80	39.03	38.75	39.00	2881600
2006-08-23	39.00	39.01	38.52	38.64	1837200
2006-08-24	38.78	38.90	38.58	38.70	1272600
2006-08-25	38.48	38.65	38.46	38.54	2466200
2006-08-28	38.50	38.75	38.41	38.67	2113400
2006-08-29	38.65	38.69	38.41	38.48	2196200
2006-08-30	38.50	38.50	38.35	38.44	1450800
2006-08-31	38.49	38.90	38.48	38.83	2492400
2006-09-01	38.83	38.97	38.70	38.77	1483600
2006-09-05	38.70	38.70	38.29	38.51	1757600
2006-09-06	38.29	38.67	38.15	38.47	1989400
2006-09-07	38.40	38.80	38.39	38.62	2325200
2006-09-08	38.35	39.08	38.35	39.06	1448400
2006-09-11	38.97	39.53	38.95	39.50	2989400
2006-09-12	39.50	39.50	38.75	38.91	2519400
2006-09-13	38.91	39.27	38.61	39.21	1876400
2006-09-14	39.15	39.52	38.85	38.88	2262800
2006-09-15	39.04	39.29	39.01	39.19	1660800
2006-09-18	39.08	39.17	38.75	38.86	1799800
2006-09-19	38.88	39.10	38.82	38.99	1915600
2006-09-20	38.99	39.09	38.87	38.88	1813400
2006-09-21	38.87	38.90	38.60	38.85	1157400
2006-09-22	38.84	38.91	38.50	38.51	2563800
2006-09-25	38.62	39.30	38.53	39.02	2166400
2006-09-26	39.21	39.23	38.93	39.02	1600200
2006-09-27	39.04	39.95	39.01	39.90	3328600
2006-09-28	39.89	40.00	39.54	39.76	1563400
2006-09-29	39.81	39.84	39.11	39.12	2995200
2006-10-02	39.19	39.85	39.19	39.65	2167800
2006-10-03	39.65	40.31	39.51	40.17	4420600
2006-10-04	40.10	40.24	39.94	40.23	2512400
2006-10-05	40.04	40.25	40.01	40.18	2020800
2006-10-06	40.24	40.35	39.92	40.32	1871000
2006-10-09	40.29	40.39	40.04	40.34	1837200
2006-10-10	40.38	40.97	40.35	40.94	2066000
2006-10-11	40.90	40.95	40.42	40.68	2973000
2006-10-12	40.72	40.78	40.35	40.70	1508200
2006-10-13	40.70	40.89	40.53	40.60	1632800
2006-10-16	40.61	41.20	40.61	41.19	1832200
2006-10-17	41.32	42.15	41.29	42.04	5082400
2006-10-18	42.25	42.77	42.22	42.68	5330800
2006-10-19	42.68	42.76	42.47	42.66	2425400
2006-10-20	42.78	42.92	42.43	42.65	3102600
2006-10-23	42.44	42.85	42.44	42.73	2572800
2006-10-24	42.10	42.73	42.10	42.61	4060000
2006-10-25	42.73	43.38	42.71	43.25	3595400
2006-10-26	43.23	43.39	43.10	43.22	2186400
2006-10-27	43.10	43.37	43.10	43.23	2052400
2006-10-30	43.43	43.43	43.14	43.31	1713800
2006-10-31	43.45	43.47	42.86	42.92	3132400
2006-11-01	43.03	43.32	42.77	43.10	3793800
2006-11-02	43.10	43.14	42.46	42.65	2103200
2006-11-03	42.47	42.55	42.00	42.13	2740000
2006-11-06	42.76	43.08	42.40	42.98	4742000
2006-11-07	42.98	43.16	42.89	42.94	2291600
2006-11-08	42.55	43.23	42.55	43.07	1461400
2006-11-09	43.07	43.27	43.02	43.17	1292800
2006-11-10	43.20	43.43	43.18	43.37	2170400
2006-11-13	43.35	43.98	43.26	43.82	5818200
2006-11-14	43.88	44.03	43.63	44.01	2505000
2006-11-15	43.98	44.32	43.96	44.30	2717800
2006-11-16	44.50	44.93	44.48	44.60	3626400
2006-11-17	44.40	44.71	44.33	44.68	2343000
2006-11-20	44.50	44.78	44.49	44.69	1804600
2006-11-21	44.50	44.61	44.46	44.52	1463000
2006-11-22	44.49	44.84	44.49	44.68	1350200
2006-11-24	44.55	44.73	44.52	44.66	486200
2006-11-27	44.53	44.89	44.46	44.65	2461800
2006-11-28	44.58	44.98	44.28	44.96	2716000
2006-11-29	44.97	45.74	44.94	45.74	2365400
2006-11-30	45.59	45.79	45.38	45.66	2474400
2006-12-01	45.55	45.91	45.25	45.42	3054600
2006-12-04	45.69	46.05	45.57	46.00	2642400
2006-12-05	46.00	46.34	45.93	45.98	2398400
2006-12-06	45.96	46.22	45.79	46.06	2414000
2006-12-07	46.10	46.20	45.73	45.77	1928800
2006-12-08	45.77	45.94	45.54	45.62	1679600
2006-12-11	45.70	46.00	45.62	45.94	1491400
2006-12-12	46.00	46.20	45.75	46.14	1990200
2006-12-13	46.13	46.35	46.00	46.17	1438800
2006-12-14	46.20	46.43	45.94	46.21	2659400
2006-12-15	46.21	46.30	46.05	46.30	2151600
2006-12-18	46.25	46.56	46.07	46.18	1761200
2006-12-19	46.25	46.72	46.21	46.62	2254000
2006-12-20	46.63	47.02	46.55	46.64	1621000
2006-12-21	46.61	46.82	46.42	46.50	1178200
2006-12-22	46.53	46.58	46.22	46.40	1361200
2006-12-26	46.40	46.59	46.33	46.50	673000
2006-12-27	46.73	46.75	46.40	46.51	841800
2006-12-28	46.39	46.61	46.17	46.17	1062800
2006-12-29	46.16	46.36	46.09	46.16	1244600
2007-01-03	46.16	46.71	46.05	46.49	2639800
2007-01-04	46.50	47.08	46.30	47.04	5220800
2007-01-05	46.80	46.85	45.64	45.88	4539000
2007-01-08	45.78	46.23	45.44	45.54	3373600
2007-01-09	45.59	45.81	45.27	45.51	2059400
2007-01-10	45.42	46.05	45.42	45.98	1353000
2007-01-11	46.03	46.48	45.93	45.94	2283600
2007-01-12	45.80	45.90	45.16	45.23	2312400
2007-01-16	45.22	45.48	45.13	45.36	3041000
2007-01-17	45.45	45.45	44.80	45.38	3125600
2007-01-18	45.45	45.51	45.18	45.23	2288000
2007-01-19	45.13	45.52	45.00	45.52	2247600
2007-01-22	45.68	46.24	45.45	46.06	2754000
2007-01-23	46.06	46.24	45.90	46.03	2049200
2007-01-24	45.95	46.23	45.91	46.23	1339000
2007-01-25	46.29	46.39	45.89	45.91	1454600
2007-01-26	45.80	46.01	45.61	45.94	1234200
2007-01-29	45.75	46.11	45.75	46.08	1897200
2007-01-30	46.27	46.50	46.08	46.30	2357800
2007-01-31	46.15	46.50	45.92	46.43	2536000
2007-02-01	46.26	47.37	46.23	47.31	4028600
2007-02-02	47.25	47.65	47.04	47.57	3029400
2007-02-05	47.45	49.07	47.35	48.85	6047400
2007-02-06	48.66	49.03	48.41	48.96	4191400
2007-02-07	48.70	49.02	48.46	48.96	2129000
2007-02-08	49.40	49.40	48.80	49.12	2415000
2007-02-09	49.20	49.50	48.88	49.06	1850600
2007-02-12	48.95	49.33	48.75	48.96	2208770
2007-02-13	49.15	49.81	48.86	49.76	2611416
2007-02-14	49.79	50.20	49.76	49.98	2174862
2007-02-15	50.00	50.00	49.61	49.62	2598000
2007-02-16	49.70	49.83	49.44	49.83	3085000
2007-02-20	49.26	50.00	49.26	49.92	2229800
2007-02-21	49.83	49.90	49.35	49.81	2289200
2007-02-22	49.72	50.24	49.53	49.97	2065400
2007-02-23	49.97	50.68	49.83	50.48	2253600
2007-02-26	51.16	52.60	51.00	51.43	2746106
2007-02-27	51.08	51.28	48.93	49.29	3095200
2007-02-28	49.29	49.99	48.79	49.38	4308000
2007-03-01	49.38	49.46	48.03	49.28	3721944
2007-03-02	49.22	49.28	48.13	48.13	3005000
2007-03-05	47.75	48.42	47.59	47.79	3179394
2007-03-06	47.92	48.42	47.79	48.25	3238800
2007-03-07	47.97	48.75	47.94	48.28	2332800
2007-03-08	48.41	49.00	48.28	48.94	3192000
2007-03-09	49.04	49.28	48.67	48.92	3959000
2007-03-12	48.84	49.63	48.84	49.55	2009000
2007-03-13	49.87	50.28	49.23	49.28	5041800
2007-03-14	49.26	49.70	48.64	49.50	3673400
2007-03-15	49.46	50.20	49.21	50.07	4782200
2007-03-16	50.07	50.46	49.69	49.89	4631400
2007-03-19	50.02	50.49	49.81	50.33	2034240
2007-03-20	50.45	51.05	49.96	51.05	2557400
2007-03-21	50.86	52.25	50.52	52.09	3973200
2007-03-22	52.09	52.24	51.66	52.07	3806800
2007-03-23	52.15	52.21	51.82	52.03	2907180
2007-03-26	51.87	52.19	51.66	52.12	3440610
2007-03-27	51.88	52.50	51.83	52.34	2358600
2007-03-28	52.05	52.39	51.96	52.06	2182800
2007-03-29	52.49	52.63	52.05	52.58	2501600
2007-03-30	52.63	53.07	52.03	52.46	3440400
2007-04-02	52.90	53.88	52.44	53.82	3204000
2007-04-03	53.95	54.41	53.73	54.33	3414072
2007-04-04	54.41	54.70	53.93	54.24	2497404
2007-04-05	54.24	55.18	54.03	54.65	1900400
2007-04-09	54.68	55.35	54.68	55.18	1774076
2007-04-10	55.13	55.30	54.83	55.15	1538200
2007-04-11	55.15	55.41	54.44	54.55	2618200
2007-04-12	54.50	54.53	53.77	54.33	2711354
2007-04-13	54.40	54.89	54.18	54.87	2579000
2007-04-16	55.00	55.61	54.78	55.57	2214000
2007-04-17	55.39	55.99	55.13	55.95	2705400
2007-04-18	55.90	56.59	55.68	56.43	3187300
2007-04-19	56.30	56.55	55.76	56.34	3336800
2007-04-20	56.85	57.01	56.40	56.95	3918518
2007-04-23	57.03	57.61	56.68	57.48	2372056
2007-04-24	57.26	57.78	57.10	57.65	2489000
2007-04-25	57.70	58.34	57.56	58.23	2098302
2007-04-26	58.90	58.90	57.48	57.55	2165084
2007-04-27	57.10	57.80	56.96	57.06	2451440
2007-04-30	57.27	57.67	56.57	56.57	2044198
2007-05-01	56.80	57.67	56.50	57.60	3377400
2007-05-02	57.63	58.17	57.54	58.03	1408594
2007-05-03	58.15	58.46	57.82	58.22	2460000
2007-05-04	58.38	58.74	58.25	58.64	1785180
2007-05-07	58.76	59.55	58.65	59.35	1946790
2007-05-08	58.98	59.19	58.50	59.03	2311600
2007-05-09	58.96	59.26	58.72	59.25	1978800
2007-05-10	59.00	59.35	58.90	58.90	2534196
2007-05-11	59.05	59.30	58.75	59.19	2257114
2007-05-14	59.00	59.58	59.00	59.27	1299000
2007-05-15	59.40	60.24	59.30	59.54	1844600
2007-05-16	59.75	59.94	59.38	59.76	1987200
2007-05-17	59.50	59.74	59.24	59.35	1399600
2007-05-18	59.47	59.53	58.89	59.14	2612800
2007-05-21	59.20	59.26	58.63	58.81	2906630
2007-05-22	58.85	58.93	57.95	58.01	2717600
2007-05-23	58.26	58.50	57.15	57.21	2357330
2007-05-24	57.21	57.24	55.44	55.47	3812432
2007-05-25	55.58	56.02	54.86	55.46	2551052
2007-05-29	55.68	56.57	55.68	55.94	2249416
2007-05-30	55.69	56.56	55.47	56.35	2748274
2007-05-31	56.35	56.74	56.11	56.45	3219600
2007-06-01	56.16	56.79	55.75	56.14	2364538
2007-06-04	56.05	56.07	55.15	55.86	2143442
2007-06-05	55.55	56.03	54.99	55.00	3217000
2007-06-06	54.99	54.99	54.10	54.39	3028280
2007-06-07	54.10	54.41	52.01	52.16	5835346
2007-06-08	52.16	53.84	52.00	53.40	4198586
2007-06-11	53.25	54.92	53.14	54.50	4057000
2007-06-12	54.25	54.59	53.86	54.03	4618000
2007-06-13	54.49	55.16	54.14	54.88	2668800
2007-06-14	54.85	55.44	54.60	55.18	2414400
2007-06-15	55.70	56.41	55.66	56.17	2926686
2007-06-18	56.25	56.40	55.25	55.35	1984800
2007-06-19	55.09	55.28	54.46	54.58	4252200
2007-06-20	54.85	54.95	53.24	53.24	5546382
2007-06-21	53.06	54.46	52.95	54.14	3746688
2007-06-22	53.76	53.95	52.59	52.59	5853720
2007-06-25	52.56	53.93	52.50	53.57	4878800
2007-06-26	53.58	54.12	52.98	52.98	4583400
2007-06-27	52.46	53.59	52.18	53.59	3832460
2007-06-28	53.89	54.24	53.33	53.33	3380200
2007-06-29	53.44	53.92	53.00	53.68	2522020
2007-07-02	54.11	54.94	53.98	54.94	2350200
2007-07-03	54.80	55.25	53.99	54.44	1421600
2007-07-05	54.25	54.80	53.43	54.29	1968000
2007-07-06	54.17	54.18	53.24	53.63	1990200
2007-07-09	53.54	53.63	53.11	53.31	3011000
2007-07-10	52.95	53.35	51.96	51.96	4455400
2007-07-11	52.07	52.80	51.92	52.76	2794000
2007-07-12	52.76	54.26	52.76	54.26	2865800
2007-07-13	54.12	55.24	53.94	55.13	2074200
2007-07-16	54.28	55.05	53.96	53.96	2268400
2007-07-17	53.96	54.43	53.54	53.89	2702600
2007-07-18	53.87	54.83	53.55	54.71	3184000
2007-07-19	54.74	55.61	54.30	54.86	3677728
2007-07-20	55.70	55.70	53.25	53.38	4271000
2007-07-23	53.89	54.21	53.47	53.80	2631982
2007-07-24	54.66	54.66	51.41	51.43	3596246
2007-07-25	52.85	52.85	50.63	51.75	3844838
2007-07-26	50.80	51.21	49.01	49.76	8374368
2007-07-27	49.55	50.39	48.92	48.92	4196336
2007-07-30	48.92	49.55	48.03	49.20	3766356
2007-07-31	49.98	53.40	49.75	49.98	5607600
2007-08-01	50.82	51.29	49.49	50.60	4736450
2007-08-02	50.47	51.56	50.27	51.33	3504260
2007-08-03	51.09	51.84	49.28	49.28	4304800
2007-08-06	48.75	52.03	48.75	51.81	5113000
2007-08-07	51.19	52.71	51.01	52.21	5477000
2007-08-08	49.32	52.83	48.96	51.35	6013400
2007-08-09	51.35	51.35	48.59	49.30	5270600
2007-08-10	49.05	50.30	48.41	49.00	5570800
2007-08-13	49.20	50.54	49.02	50.00	2939000
2007-08-14	50.25	50.37	49.12	49.44	2887800
2007-08-15	49.43	50.94	47.88	47.99	3713000
2007-08-16	47.90	48.71	45.97	48.26	5880600
2007-08-17	50.15	52.07	47.49	49.92	4057600
2007-08-20	50.13	50.37	49.04	49.85	2080800
2007-08-21	49.53	50.50	49.53	50.00	2761400
2007-08-22	50.59	51.30	50.20	51.17	2843800
2007-08-23	52.21	52.56	50.33	51.52	2583600
2007-08-24	51.64	52.65	50.88	52.56	2346000
2007-08-27	52.85	52.85	50.75	50.76	3874876
2007-08-28	50.43	50.89	49.50	49.62	3580200
2007-08-29	50.08	51.53	49.98	51.46	2779800
2007-08-30	50.90	51.75	50.84	51.20	2298200
2007-08-31	51.58	52.23	50.97	51.81	3322600
2007-09-04	52.20	53.06	51.69	52.63	2777800
2007-09-05	52.10	52.25	51.51	51.92	2607600
2007-09-06	51.06	53.24	51.06	53.15	2434000
2007-09-07	52.40	52.86	51.87	52.22	2481600
2007-09-10	52.54	52.67	51.69	52.12	1841600
2007-09-11	52.23	52.45	51.55	52.45	1811400
2007-09-12	52.41	52.84	52.16	52.56	2955800
2007-09-13	53.10	53.14	52.42	52.73	2698400
2007-09-14	52.65	53.11	52.26	52.85	2204000
2007-09-17	52.64	52.88	52.32	52.56	1440200
2007-09-18	52.71	54.49	52.71	53.50	3357800
2007-09-19	53.91	54.80	53.66	54.60	2319800
2007-09-20	54.41	54.91	54.26	54.40	1309800
2007-09-21	54.74	55.19	54.40	54.80	2936000
2007-09-24	54.62	55.38	54.62	54.80	1380400
2007-09-25	54.53	55.25	54.43	54.89	1654538
2007-09-26	54.74	55.62	54.28	55.48	1627000
2007-09-27	54.62	55.98	54.62	55.28	2157600
2007-09-28	55.35	55.54	54.00	54.15	2086800
2007-10-01	54.41	55.17	54.11	55.17	1381400
2007-10-02	55.13	55.24	54.59	54.88	1795800
2007-10-03	54.67	55.49	54.53	55.30	2413400
2007-10-04	55.37	56.53	54.82	56.35	2129800
2007-10-05	56.77	57.60	56.45	57.30	2870600
2007-10-08	57.30	57.53	56.54	56.88	1051800
2007-10-09	57.71	58.50	56.92	58.00	2546800
2007-10-10	57.78	57.98	57.24	57.51	1505400
2007-10-11	57.92	58.17	57.09	57.43	2475600
2007-10-12	57.43	58.06	57.13	57.71	1765800
2007-10-15	57.80	57.94	56.65	57.06	3307600
2007-10-16	56.99	57.45	56.70	56.92	1810800
2007-10-17	57.51	57.60	56.22	56.83	2475200
2007-10-18	56.73	57.47	56.25	57.37	1788600
2007-10-19	57.00	57.57	56.07	56.10	2870800
2007-10-22	55.68	57.41	55.56	56.77	2686800
2007-10-23	57.00	57.12	56.41	56.73	1993800
2007-10-24	56.29	57.50	56.25	57.43	2788400
2007-10-25	57.59	59.00	57.35	58.89	4599800
2007-10-26	59.59	59.83	59.07	59.75	3671000
2007-10-29	59.75	60.43	59.68	59.85	3082800
2007-10-30	59.65	60.34	59.38	59.80	2032400
2007-10-31	60.30	60.45	59.38	59.94	2558038
2007-11-01	59.63	59.82	58.94	58.98	4319400
2007-11-02	59.00	59.70	58.63	59.35	3836000
2007-11-05	60.50	62.50	60.25	62.08	6684944
2007-11-06	60.14	61.94	60.14	61.77	4989618
2007-11-07	61.17	61.29	60.18	60.19	4609022
2007-11-08	60.49	61.47	60.00	61.11	4678190
2007-11-09	60.42	61.39	59.68	59.73	5270722
2007-11-12	58.84	59.65	57.72	57.99	5946368
2007-11-13	57.99	58.83	57.88	58.83	4096000
2007-11-14	59.07	59.44	58.51	58.85	3052430
2007-11-15	58.86	59.45	58.00	59.17	3948800
2007-11-16	59.82	59.87	58.13	58.85	6109600
2007-11-19	58.60	59.25	58.57	59.06	4311686
2007-11-20	59.27	59.78	58.92	59.57	3055402
2007-11-21	59.53	59.57	57.61	57.66	3967000
2007-11-23	58.18	58.18	57.05	57.57	1416200
2007-11-26	57.69	58.28	57.02	57.22	4156918
2007-11-27	57.47	58.28	57.36	58.16	4214180
2007-11-28	58.50	59.36	58.09	59.36	3724932
2007-11-29	58.97	59.41	58.67	59.21	2722108
2007-11-30	59.03	59.89	59.03	59.77	4018916
2007-12-03	60.00	60.34	59.66	59.85	2958832
2007-12-04	59.61	60.55	59.51	60.04	2900800
2007-12-05	60.72	61.30	60.07	61.18	2774820
2007-12-06	61.16	61.29	60.31	61.29	1645600
2007-12-07	61.52	61.70	60.47	61.23	1978336
2007-12-10	61.28	61.32	60.62	60.83	1986800
2007-12-11	60.80	61.23	59.38	59.38	2495722
2007-12-12	60.83	61.06	58.24	58.91	5891930
2007-12-13	58.59	60.02	58.38	60.02	2784416
2007-12-14	60.25	60.25	58.41	58.44	2547210
2007-12-17	58.28	58.43	57.37	57.65	3109400
2007-12-18	58.20	58.80	58.00	58.65	2059600
2007-12-19	58.77	59.16	58.15	58.30	2254036
2007-12-20	58.61	59.51	58.27	59.41	2620600
2007-12-21	60.12	60.68	59.83	60.03	3623424
2007-12-24	60.26	60.47	59.92	60.03	499400
2007-12-26	59.97	60.12	59.55	59.66	750800
2007-12-27	59.56	60.45	59.40	59.46	1812000
2007-12-28	60.09	60.49	59.54	60.37	1762362
2007-12-31	60.03	60.34	59.32	59.76	1508284
2008-01-02	59.64	60.20	58.41	58.52	2840212
2008-01-03	58.81	59.64	58.73	59.00	2012482
2008-01-04	58.56	59.90	58.56	59.35	2921000
2008-01-07	59.76	61.77	59.65	61.69	4137232
2008-01-08	61.77	63.74	61.74	62.45	8884106
2008-01-09	62.16	63.04	61.95	63.04	3301650
2008-01-10	62.44	63.10	60.92	62.16	4886856
2008-01-11	60.75	62.57	60.51	62.20	4269190
2008-01-14	62.71	63.16	61.49	61.55	4399866
2008-01-15	60.91	61.79	59.96	59.96	4542800
2008-01-16	60.00	60.59	58.92	59.19	3617180
2008-01-17	59.25	59.25	55.92	56.10	6983666
2008-01-18	56.60	60.99	55.06	55.63	5851028
2008-01-22	53.24	54.54	51.63	53.72	7387496
2008-01-23	52.16	55.85	49.73	55.84	5623606
2008-01-24	55.75	55.81	53.96	54.10	4421900
2008-01-25	54.73	55.44	53.00	53.17	5888986
2008-01-28	53.16	54.13	52.59	53.47	3124596
2008-01-29	53.45	54.23	52.63	53.17	4723904
2008-01-30	53.38	53.77	52.23	52.37	6726332
2008-01-31	52.22	54.43	51.42	53.95	5324816
2008-02-01	54.18	54.94	53.63	54.79	2942278
2008-02-04	55.05	56.33	54.44	55.88	3353344
2008-02-05	55.01	55.51	52.99	52.99	3831596
2008-02-06	53.46	53.69	51.93	52.29	5387768
2008-02-07	51.90	53.03	51.65	52.68	3795348
2008-02-08	52.24	52.67	51.78	52.15	2781938
2008-02-11	52.13	53.54	51.91	53.48	3666266
2008-02-12	53.48	54.65	53.46	53.89	3697776
2008-02-13	54.41	54.95	54.02	54.43	3787884
2008-02-14	54.43	54.93	53.03	53.29	3500678
2008-02-15	53.15	53.69	52.71	53.25	3637164
2008-02-19	53.75	53.79	52.67	53.01	2565568
2008-02-20	53.02	53.31	52.11	53.13	2387300
2008-02-21	53.23	53.40	51.72	51.89	2617464
2008-02-22	52.21	52.31	51.34	52.25	3802244
2008-02-25	52.40	52.56	51.52	52.21	4199836
2008-02-26	52.06	53.21	51.77	53.21	3004152
2008-02-27	53.02	53.30	51.60	51.79	3619928
2008-02-28	51.51	52.35	51.05	52.19	3378518
2008-02-29	51.72	53.04	50.98	51.37	4516284
2008-03-03	51.50	52.90	51.42	52.73	5055844
2008-03-04	52.20	54.28	52.20	54.24	5292854
2008-03-05	54.25	55.17	53.80	54.48	4795464
2008-03-06	54.43	54.55	53.36	53.41	3192916
2008-03-07	53.09	53.20	52.26	52.74	3274720
2008-03-10	52.71	52.95	51.93	52.39	2476620
2008-03-11	53.47	54.25	53.05	54.22	3283046
2008-03-12	54.25	55.04	53.85	53.95	3682580
2008-03-13	53.30	54.68	52.90	54.47	3094818
2008-03-14	54.75	54.75	52.70	53.65	4331036
2008-03-17	53.00	53.86	52.43	53.43	3336850
2008-03-18	54.69	54.69	52.55	53.64	4543876
2008-03-19	54.25	54.50	52.42	52.42	3383714
2008-03-20	52.75	52.87	51.63	52.78	4010990
2008-03-24	52.90	53.64	51.88	52.32	2595808
2008-03-25	52.32	52.99	51.95	52.53	3590680
2008-03-26	52.24	53.54	52.14	53.26	2562680
2008-03-27	53.49	54.68	53.49	54.19	3366786
2008-03-28	54.52	55.00	53.90	54.03	2451200
2008-03-31	54.22	54.64	53.81	54.54	2389230
2008-04-01	54.73	55.35	54.17	55.20	2702956
2008-04-02	55.29	55.75	55.05	55.42	1876886
2008-04-03	55.37	56.05	55.03	55.69	2889470
2008-04-04	55.67	56.79	55.52	55.68	2935592
2008-04-07	55.87	55.87	54.87	55.18	2146866
2008-04-08	54.90	56.16	54.76	56.00	2385300
2008-04-09	55.92	56.45	55.42	55.75	2690418
2008-04-10	55.44	55.77	54.18	54.34	5056608
2008-04-11	54.04	55.02	53.97	54.60	1988930
2008-04-14	54.51	54.85	54.08	54.64	1819146
2008-04-15	54.78	54.93	54.15	54.68	1642746
2008-04-16	55.25	56.40	54.90	56.34	2815632
2008-04-17	56.26	57.28	56.15	57.15	2857788
2008-04-18	57.03	57.70	56.60	56.93	2929166
2008-04-21	56.73	57.07	56.17	57.05	2803684
2008-04-22	57.04	57.96	56.71	57.82	3208530
2008-04-23	57.93	58.69	57.64	57.96	3220984
2008-04-24	57.82	58.21	56.61	56.86	2680848
2008-04-25	58.88	58.88	56.48	56.61	2987532
2008-04-28	56.58	56.70	55.82	56.27	2900370
2008-04-29	56.38	56.39	55.51	56.01	3552650
2008-04-30	56.01	57.49	55.90	57.43	4478170
2008-05-01	57.24	57.81	56.66	57.00	3676752
2008-05-02	57.39	58.36	57.23	57.93	2577164
2008-05-05	57.24	57.90	57.01	57.36	2362568
2008-05-06	57.02	57.69	56.55	57.60	1947606
2008-05-07	57.51	57.51	56.19	56.31	2170388
2008-05-08	56.70	57.43	56.24	56.90	1834170
2008-05-09	56.69	57.80	55.49	57.16	1723754
2008-05-12	57.18	57.90	56.97	57.85	1775740
2008-05-13	57.85	58.00	56.89	57.73	2733860
2008-05-14	57.62	58.23	57.28	58.17	2244778
2008-05-15	57.91	59.73	57.52	59.08	5752044
2008-05-16	58.71	59.63	58.50	59.55	4033392
2008-05-19	59.61	60.85	59.04	60.51	4568622
2008-05-20	60.23	61.19	60.22	60.95	4614002
2008-05-21	60.82	61.64	59.95	60.02	4625438
2008-05-22	60.10	61.14	59.81	61.01	3540750
2008-05-23	60.88	61.02	60.00	60.19	4336386
2008-05-27	59.98	61.11	59.97	60.91	2091902
2008-05-28	61.18	61.50	60.14	60.53	1976788
2008-05-29	60.54	61.01	59.99	60.41	2546626
2008-05-30	60.33	60.76	59.84	60.39	2253930
2008-06-02	60.00	60.47	59.65	60.00	2273276
2008-06-03	60.32	60.55	58.42	58.58	4318758
2008-06-04	58.65	59.76	58.60	59.65	3499992
2008-06-05	59.74	59.92	59.13	59.92	2950402
2008-06-06	59.63	59.82	58.73	58.88	3580350
2008-06-09	59.00	60.46	58.93	60.13	1804144
2008-06-10	59.70	60.92	59.44	60.76	4228148
2008-06-11	60.44	60.68	59.22	59.25	3550372
2008-06-12	59.25	59.83	59.09	59.43	2316356
2008-06-13	59.93	61.11	59.69	60.61	3121190
2008-06-16	60.34	60.60	59.65	60.51	1415844
2008-06-17	60.58	60.93	59.85	60.02	1763660
2008-06-18	59.86	61.00	59.73	60.70	2764048
2008-06-19	60.24	61.25	60.07	61.08	4183980
2008-06-20	60.93	61.13	59.96	60.49	3430414
2008-06-23	60.79	61.57	60.51	61.42	3470234
2008-06-24	61.32	61.40	60.71	60.83	2781248
2008-06-25	60.93	61.34	60.59	61.10	2067376
2008-06-26	59.52	60.65	58.77	58.94	4714152
2008-06-27	59.02	59.46	58.24	58.86	4990518
2008-06-30	58.83	60.55	58.53	60.24	4656550
2008-07-01	59.73	61.12	59.27	60.61	4244432
2008-07-02	60.75	61.44	60.50	60.50	2907924
2008-07-03	60.88	61.10	60.02	60.25	1788412
2008-07-07	60.42	60.83	59.16	59.81	2216944
2008-07-08	59.84	60.34	58.60	59.30	3908954
2008-07-09	59.55	61.26	59.54	60.78	3517814
2008-07-10	60.96	61.07	60.50	60.99	2406242
2008-07-11	60.44	60.65	59.59	59.86	3704290
2008-07-14	60.45	60.45	59.23	59.37	2295834
2008-07-15	58.87	59.40	58.25	59.14	4255706
2008-07-16	59.09	59.47	57.47	57.81	3751112
2008-07-17	55.20	57.58	54.54	55.33	5301662
2008-07-18	56.71	57.89	55.06	55.30	6117696
2008-07-21	55.59	56.69	55.06	56.51	4769920
2008-07-22	56.07	57.39	55.69	56.21	3740998
2008-07-23	56.16	56.16	53.68	54.16	4847492
2008-07-24	53.65	54.18	52.14	53.23	5488860
2008-07-25	53.38	53.97	52.61	53.51	4246592
2008-07-28	53.09	54.40	53.09	53.44	2356474
2008-07-29	52.90	55.15	52.89	54.80	3157624
2008-07-30	54.67	55.24	54.39	55.09	4568298
2008-07-31	54.65	55.10	53.31	53.46	3281726
2008-08-01	53.59	54.02	51.94	52.06	4716248
2008-08-04	52.38	53.03	51.41	51.42	5739670
2008-08-05	51.84	52.83	50.99	51.95	3906778
2008-08-06	51.70	52.85	51.55	51.84	2164604
2008-08-07	51.70	52.69	51.09	51.62	2501510
2008-08-08	52.12	52.12	50.84	51.03	3256930
2008-08-11	51.05	51.91	50.61	51.35	3000274
2008-08-12	51.33	51.34	49.63	49.80	3358654
2008-08-13	49.73	50.54	49.65	50.43	4183202
2008-08-14	50.21	50.21	49.41	49.44	3452770
2008-08-15	49.51	50.45	49.05	50.28	4847764
2008-08-18	50.40	50.58	49.70	49.99	2320970
2008-08-19	49.68	50.31	49.68	49.92	2860704
2008-08-20	49.75	50.54	49.62	50.45	2411624
2008-08-21	50.29	51.78	50.16	51.55	3376762
2008-08-22	51.68	51.82	51.04	51.25	1723404
2008-08-25	51.02	51.66	50.79	51.44	2298158
2008-08-26	51.52	53.30	51.41	53.06	4505456
2008-08-27	53.17	53.50	52.83	53.18	1908566
2008-08-28	53.39	53.50	52.48	53.11	1612314
2008-08-29	52.96	53.13	51.56	51.70	2456678
2008-09-02	52.01	52.64	49.89	50.06	5360556
2008-09-03	50.32	50.48	49.13	49.80	4182630
2008-09-04	49.67	50.17	48.86	49.43	3358210
2008-09-05	49.14	50.27	48.16	48.43	4902492
2008-09-08	49.36	49.53	48.25	48.83	4583996
2008-09-09	49.42	51.44	47.05	47.35	6575596
2008-09-10	47.61	48.45	47.43	47.95	2751322
2008-09-11	47.63	49.06	46.73	48.98	4039026
2008-09-12	48.81	50.58	48.67	50.30	3072462
2008-09-15	48.74	49.62	48.32	48.37	5599966
2008-09-16	47.97	48.70	44.32	46.23	7544668
2008-09-17	45.52	45.77	43.07	43.65	7812764
2008-09-18	44.05	45.14	42.88	43.68	7131234
2008-09-19	43.88	47.29	42.51	45.62	6354496
2008-09-22	45.77	45.95	44.76	44.89	2371750
2008-09-23	44.89	45.99	44.75	44.91	3156702
2008-09-24	44.81	45.38	44.07	45.29	2352770
2008-09-25	45.52	47.33	45.21	46.79	3116488
2008-09-26	46.42	47.05	44.58	45.27	2938478
2008-09-29	44.80	45.45	41.89	42.41	5645814
2008-09-30	42.52	44.58	42.52	44.51	5012054
2008-10-01	44.03	44.55	43.17	44.00	2706034
2008-10-02	43.81	44.20	42.81	43.33	4529556
2008-10-03	43.70	44.88	43.18	43.33	3362352
2008-10-06	42.60	43.83	40.59	41.46	6766848
2008-10-07	41.76	42.63	39.47	39.65	5475050
2008-10-08	39.09	40.35	38.04	38.04	8440198
2008-10-09	38.24	38.96	36.68	36.71	6885088
2008-10-10	35.37	35.92	30.97	34.13	9715720
2008-10-13	35.04	38.97	34.05	38.97	4476382
2008-10-14	40.20	40.54	37.90	39.66	6708496
2008-10-15	38.98	38.98	36.66	36.75	5843616
2008-10-16	36.69	38.78	35.07	38.63	7636946
2008-10-17	38.50	42.20	37.67	40.43	6235372
2008-10-20	40.85	43.86	39.84	43.80	4225530
2008-10-21	43.52	43.52	40.62	41.00	4587750
2008-10-22	40.03	40.32	36.43	37.81	5495192
2008-10-23	37.97	40.32	36.63	39.75	4408716
2008-10-24	37.62	40.49	36.19	39.64	5334594
2008-10-27	40.54	40.54	36.69	36.88	4090956
2008-10-28	37.68	40.65	36.23	40.51	3855130
2008-10-29	40.79	42.16	39.46	39.86	3990102
2008-10-30	41.00	41.70	39.01	40.67	3460000
2008-10-31	39.60	41.40	38.46	39.03	4088408
2008-11-03	39.03	39.79	38.11	39.59	2552998
2008-11-04	40.57	41.96	40.09	41.15	3383880
2008-11-05	41.38	42.75	39.32	39.47	4275912
2008-11-06	39.37	39.75	37.37	38.09	2804310
2008-11-07	38.26	40.43	37.63	40.05	2646134
2008-11-10	40.83	40.83	38.34	39.10	3019508
2008-11-11	38.52	39.69	37.87	38.96	1820166
2008-11-12	38.36	38.73	37.63	37.93	2471762
2008-11-13	38.15	41.41	37.00	41.41	4097732
2008-11-14	40.15	42.00	39.51	40.00	3289806
2008-11-17	39.36	40.72	38.21	39.19	3494902
2008-11-18	38.91	39.70	38.06	39.57	4737386
2008-11-19	39.57	41.15	39.13	39.13	4436570
2008-11-20	38.59	40.95	38.01	38.50	6291044
2008-11-21	39.37	42.88	38.58	42.88	8211568
2008-11-24	42.94	43.79	41.64	42.48	6832074
2008-11-25	43.28	43.48	41.07	42.00	4269264
2008-11-26	41.30	42.30	40.68	41.95	3397734
2008-11-28	42.04	42.59	41.63	42.55	912564
2008-12-01	41.62	41.99	40.57	40.57	3376888
2008-12-02	41.07	41.61	40.48	41.48	3281814
2008-12-03	40.63	42.08	40.34	41.93	4770396
2008-12-04	41.52	42.10	40.02	40.83	4995764
2008-12-05	40.26	41.68	38.64	41.56	5067236
2008-12-08	42.13	42.50	40.13	40.91	4385736
2008-12-09	40.82	41.03	39.67	39.93	3562946
2008-12-10	40.48	40.68	39.54	40.45	3218672
2008-12-11	40.30	41.42	40.01	40.33	4001252
2008-12-12	39.29	41.02	39.28	40.77	2776820
2008-12-15	41.02	41.02	39.74	40.32	2600828
2008-12-16	40.56	41.57	39.84	41.30	3924300
2008-12-17	40.88	41.19	40.11	40.49	1934984
2008-12-18	40.69	41.75	40.28	40.74	4058536
2008-12-19	41.04	41.94	40.77	40.93	3386616
2008-12-22	40.81	41.59	40.30	40.99	2426828
2008-12-23	41.14	41.33	40.19	40.37	1973600
2008-12-24	40.38	40.80	40.28	40.74	456222
2008-12-26	41.07	41.42	40.69	40.86	594652
2008-12-29	40.89	41.00	40.35	40.86	1242798
2008-12-30	41.13	41.30	40.79	41.15	1474092
2008-12-31	41.42	41.94	41.30	41.57	2087804
2009-01-02	41.86	42.49	41.45	42.35	2094920
2009-01-05	42.34	43.21	42.15	42.72	3156268
2009-01-06	42.78	43.31	41.69	42.00	3695600
2009-01-07	41.48	42.14	41.22	41.47	3755350
2009-01-08	41.43	41.74	41.05	41.47	3002288
2009-01-09	40.87	40.87	39.24	40.06	6030094
2009-01-12	40.16	40.72	40.15	40.41	2877054
2009-01-13	40.48	40.48	38.53	38.81	3998486
2009-01-14	38.29	38.53	37.30	38.10	4637634
2009-01-15	38.11	38.42	37.11	38.09	3598778
2009-01-16	38.53	39.15	37.93	38.56	3127478
2009-01-20	38.46	39.97	38.22	39.16	5384512
2009-01-21	39.63	39.71	37.98	38.93	3859016
2009-01-22	38.31	39.10	38.10	38.69	3589420
2009-01-23	38.09	39.21	37.62	39.03	3411642
2009-01-26	39.10	40.29	38.94	39.84	2966602
2009-01-27	40.11	40.11	39.35	39.84	2349436
2009-01-28	40.06	40.50	39.56	39.92	2814126
2009-01-29	39.38	40.00	38.53	38.77	4088816
2009-01-30	38.73	39.30	38.03	38.18	3765430
2009-02-02	36.76	37.27	36.62	36.69	5133598
2009-02-03	36.66	37.18	35.50	36.91	5226746
2009-02-04	37.25	37.32	35.77	36.63	5450926
2009-02-05	35.85	37.03	35.80	36.43	4174640
2009-02-06	36.30	37.31	35.68	37.15	6141282
2009-02-09	36.95	37.14	36.15	36.28	3665686
2009-02-10	36.07	36.41	35.15	35.29	3571980
2009-02-11	35.39	35.70	34.97	35.40	2963814
2009-02-12	34.56	35.16	33.95	34.69	4138950
2009-02-13	34.81	35.43	34.47	34.99	2888316
2009-02-17	34.87	35.15	34.02	34.68	5870248
2009-02-18	34.99	35.01	34.09	34.34	4187426
2009-02-19	34.52	35.37	34.38	34.75	2981504
2009-02-20	34.13	34.73	33.48	33.82	4789894
2009-02-23	34.08	34.33	32.74	33.01	4249850
2009-02-24	33.34	34.21	33.07	34.13	3679894
2009-02-25	33.82	34.68	33.63	34.24	4211908
2009-02-26	34.49	35.10	34.15	34.20	4244276
2009-02-27	33.58	34.48	32.83	33.70	3723988
2009-03-02	33.17	34.21	32.66	32.70	3789584
2009-03-03	32.92	33.42	31.27	31.52	4242092
2009-03-04	31.89	32.76	31.67	32.25	3498952
2009-03-05	31.69	31.80	31.03	31.73	4316160
2009-03-06	31.95	32.86	31.02	31.76	3700774
2009-03-09	31.74	32.06	30.35	30.61	4223952
2009-03-10	31.05	31.73	30.80	31.47	4681898
2009-03-11	31.61	31.64	30.66	30.71	4779490
2009-03-12	30.78	30.88	30.03	30.56	4984204
2009-03-13	30.73	30.89	29.94	30.27	5230188
2009-03-16	30.54	31.52	30.52	31.22	4873684
2009-03-17	31.26	32.07	30.75	32.07	3771356
2009-03-18	31.93	33.66	31.44	33.41	6199268
2009-03-19	33.49	34.10	33.32	33.77	3599256
2009-03-20	33.80	34.28	33.39	33.53	2907680
2009-03-23	33.87	34.62	33.61	34.62	1698310
2009-03-24	34.32	34.53	33.69	33.70	2207808
2009-03-25	33.79	34.21	33.10	33.51	2000720
2009-03-26	33.70	34.47	33.09	34.42	2232272
2009-03-27	33.84	34.24	33.78	34.00	1471120
2009-03-30	33.38	33.83	32.96	33.47	2149698
2009-03-31	33.65	34.50	33.52	34.05	2799516
2009-04-01	33.77	34.50	33.64	34.35	3316468
2009-04-02	34.87	35.24	34.13	34.82	2574942
2009-04-03	34.77	34.99	34.29	34.61	2377506
2009-04-06	34.25	34.61	33.89	34.12	2083756
2009-04-07	33.65	34.49	33.52	33.93	2731936
2009-04-08	34.10	34.10	33.21	33.87	3202950
2009-04-09	34.47	34.51	32.80	32.92	4738348
2009-04-13	32.89	32.96	32.09	32.22	3853388
2009-04-14	31.95	32.40	31.70	31.99	2588722
2009-04-15	31.98	32.78	31.98	32.73	2855672
2009-04-16	32.84	33.58	32.43	33.43	4472080
2009-04-17	33.57	34.20	33.24	34.10	3122958
2009-04-20	33.70	34.03	33.30	33.31	2503628
2009-04-21	33.45	33.58	32.96	33.07	3126118
2009-04-22	32.79	32.91	32.42	32.52	2847890
2009-04-23	32.59	32.61	32.04	32.42	3135774
2009-04-24	32.58	32.73	31.75	32.00	3406856
2009-04-27	32.30	32.73	31.98	32.35	6260340
2009-04-28	32.27	32.42	31.93	32.14	4868910
2009-04-29	32.41	32.70	32.10	32.52	2961332
2009-04-30	32.80	32.88	31.97	32.39	4510018
2009-05-01	32.45	33.45	32.36	33.45	10386588
2009-05-04	33.79	35.54	33.45	35.54	7738868
2009-05-05	35.41	36.02	35.23	35.89	5246850
2009-05-06	36.18	36.57	35.87	36.55	4270182
2009-05-07	36.88	37.40	36.49	37.29	4545310
2009-05-08	37.57	38.24	37.14	37.35	4671276
2009-05-11	37.19	37.19	36.26	36.73	3827918
2009-05-12	37.13	37.26	36.52	37.16	4275418
2009-05-13	37.01	37.74	36.66	36.91	7327566
2009-05-14	37.03	37.18	36.03	36.79	4443588
2009-05-15	36.57	36.97	36.28	36.71	6786302
2009-05-18	36.97	37.03	35.88	36.77	4353934
2009-05-19	36.69	37.75	36.69	37.38	4028484
2009-05-20	37.70	38.06	36.95	37.04	4374076
2009-05-21	36.94	36.99	35.88	36.05	3771770
2009-05-22	36.05	36.60	36.02	36.29	2888642
2009-05-26	36.21	36.87	35.60	36.87	2328352
2009-05-27	36.87	36.95	36.12	36.26	1995960
2009-05-28	36.29	36.99	36.09	36.84	2391226
2009-05-29	37.06	37.46	36.66	37.31	2103052
2009-06-01	37.70	38.47	37.47	38.40	3132714
2009-06-02	38.34	38.70	37.59	37.79	2843558
2009-06-03	37.76	37.89	36.68	37.07	2242616
2009-06-04	37.33	37.43	36.97	37.22	1861268
2009-06-05	37.45	37.81	36.84	37.09	2054206
2009-06-08	36.96	37.40	36.46	36.75	2410666
2009-06-09	36.90	37.27	36.52	36.73	2564284
2009-06-10	36.75	37.43	36.75	37.26	2148550
2009-06-11	37.22	38.55	37.05	38.01	2783510
2009-06-12	37.91	39.33	37.48	39.12	3201792
2009-06-15	38.74	38.91	37.72	38.12	2012004
2009-06-16	38.17	38.69	37.97	38.24	3012918
2009-06-17	38.11	38.55	37.66	38.11	2151378
2009-06-18	38.42	39.22	38.21	39.08	2417930
2009-06-19	39.11	39.39	38.39	38.44	5222902
2009-06-22	38.39	38.77	38.01	38.37	2693542
2009-06-23	38.31	38.31	37.70	37.89	2026884
2009-06-24	38.06	38.41	37.39	37.77	2286142
2009-06-25	38.46	39.01	37.88	38.76	4705104
2009-06-26	38.67	38.76	38.19	38.22	5997536
2009-06-29	38.32	39.22	38.25	39.12	2809516
2009-06-30	39.19	39.19	38.47	38.76	2712940
2009-07-01	38.87	39.35	38.78	39.09	1613382
2009-07-02	38.77	38.77	37.34	37.34	1860666
2009-07-06	37.24	38.20	37.08	37.74	2112000
2009-07-07	37.61	37.68	36.50	36.54	2078420
2009-07-08	36.83	37.29	36.34	36.64	2611864
2009-07-09	36.65	36.96	36.18	36.72	1701210
2009-07-10	36.46	36.81	36.20	36.36	2091642
2009-07-13	36.36	36.96	36.13	36.88	1806236
2009-07-14	37.00	37.46	36.75	37.41	2593368
2009-07-15	37.63	37.81	37.10	37.79	3052692
2009-07-16	37.79	37.92	37.19	37.82	1891008
2009-07-17	37.83	37.83	37.08	37.43	1782528
2009-07-20	36.76	38.18	35.88	38.14	3846348
2009-07-21	38.24	38.93	38.15	38.80	2953374
2009-07-22	38.57	38.85	38.16	38.63	2294608
2009-07-23	38.43	39.96	38.43	39.70	3454490
2009-07-24	39.60	40.53	39.55	40.48	2309442
2009-07-27	40.49	40.63	39.93	40.13	2106068
2009-07-28	39.69	40.23	39.26	39.77	2759752
2009-07-29	39.61	39.98	39.19	39.67	2120128
2009-07-30	39.99	40.72	39.92	40.37	2570408
2009-07-31	40.51	40.65	40.13	40.17	2341496
2009-08-03	40.56	40.76	40.07	40.49	1998544
2009-08-04	40.45	40.45	38.92	39.13	3083186
2009-08-05	39.15	39.15	38.24	38.69	2542528
2009-08-06	38.59	39.58	38.51	39.45	3682830
2009-08-07	39.77	39.96	39.38	39.44	1991786
2009-08-10	39.07	39.13	38.45	38.99	1062652
2009-08-11	38.96	39.62	38.80	39.40	1875604
2009-08-12	39.32	40.27	39.19	39.89	2288150
2009-08-13	39.94	40.05	39.38	39.90	1910286
2009-08-14	39.91	40.14	39.32	39.53	2025076
2009-08-17	39.30	39.34	38.73	39.08	2358104
2009-08-18	39.07	39.56	38.96	39.53	2324678
2009-08-19	39.27	40.12	39.24	39.77	3446592
2009-08-20	39.87	40.02	39.67	39.91	1900610
2009-08-21	40.06	40.96	39.98	40.89	2194248
2009-08-24	40.95	41.20	40.57	40.86	2339506
2009-08-25	40.90	41.17	40.80	40.90	3344274
2009-08-26	40.75	40.98	40.35	40.50	2558410
2009-08-27	40.34	40.46	39.86	40.13	2855686
2009-08-28	40.17	40.35	39.66	39.98	3426250
2009-08-31	39.93	39.93	39.29	39.50	1730466
2009-09-01	39.26	39.92	39.26	39.42	3029946
2009-09-02	39.37	39.58	39.12	39.25	1776448
2009-09-03	39.30	39.76	39.30	39.74	1935804
2009-09-04	39.85	39.90	39.56	39.79	1728636
2009-09-08	39.97	39.97	39.53	39.77	1747746
2009-09-09	39.77	39.78	39.29	39.48	2672198
2009-09-10	39.48	39.48	38.96	39.04	2778418
2009-09-11	39.22	39.22	38.79	38.85	2446900
2009-09-14	38.78	39.30	38.67	39.25	2908754
2009-09-15	39.20	39.33	38.76	39.24	3641574
2009-09-16	39.37	40.03	39.15	40.02	3347404
2009-09-17	39.81	40.10	39.67	39.79	2681224
2009-09-18	40.29	40.63	39.89	40.45	4011250
2009-09-21	40.29	40.55	39.71	40.30	2652672
2009-09-22	40.26	40.40	40.00	40.22	1848928
2009-09-23	40.06	40.86	40.06	40.11	1924606
2009-09-24	40.26	40.55	39.81	39.91	1612660
2009-09-25	39.77	40.00	39.65	39.68	1014356
2009-09-28	39.77	40.15	39.72	39.90	985762
2009-09-29	39.90	40.33	39.75	40.23	2619644
2009-09-30	40.18	40.23	39.65	39.93	2441590
2009-10-01	39.62	39.67	38.83	38.91	2187404
2009-10-02	38.59	38.84	38.50	38.69	2223184
2009-10-05	38.88	39.55	38.51	39.36	2599358
2009-10-06	39.45	39.81	39.18	39.61	2842812
2009-10-07	39.37	39.64	39.27	39.47	1673410
2009-10-08	39.49	39.69	39.30	39.43	2691216
2009-10-09	39.56	40.32	39.56	39.87	4252616
2009-10-12	39.91	40.23	39.81	40.01	1904310
2009-10-13	39.84	40.03	39.35	39.41	1949756
2009-10-14	39.67	39.74	39.14	39.41	2124816
2009-10-15	39.12	40.24	39.12	40.08	3098604
2009-10-16	39.81	40.46	39.65	40.32	2099938
2009-10-19	40.21	40.59	40.18	40.49	3051350
2009-10-20	40.60	40.91	39.70	40.00	1527938
2009-10-21	40.01	40.91	39.90	40.38	2360756
2009-10-22	40.25	40.66	39.75	40.45	2571356
2009-10-23	40.43	40.45	39.40	39.65	2014498
2009-10-26	39.63	40.25	39.11	39.21	2333592
2009-10-27	39.29	39.72	39.01	39.19	2178922
2009-10-28	39.19	39.42	38.62	38.82	2938166
2009-10-29	38.91	39.34	38.58	39.28	1728638
2009-10-30	39.23	39.38	38.28	38.36	2843678
2009-11-02	38.50	38.98	38.23	38.60	2210188
2009-11-03	38.60	38.63	38.05	38.13	2289952
2009-11-04	38.75	38.85	38.14	38.41	2266132
2009-11-05	38.69	38.94	38.43	38.84	1666472
2009-11-06	38.93	38.93	38.26	38.51	1640106
2009-11-09	38.54	38.79	38.24	38.79	1492328
2009-11-10	38.60	39.15	38.60	38.77	1691954
2009-11-11	38.98	39.08	38.57	38.78	1393912
2009-11-12	38.78	39.11	38.36	38.40	1150752
2009-11-13	38.45	39.41	38.19	39.32	3362384
2009-11-16	39.43	40.00	39.38	39.84	2220730
2009-11-17	39.84	39.92	39.62	39.71	945986
2009-11-18	39.61	39.73	39.27	39.36	1642468
2009-11-19	39.15	39.30	38.62	38.91	1912842
2009-11-20	38.76	39.07	38.61	38.90	1741322
2009-11-23	39.14	39.74	39.14	39.47	1011004
2009-11-24	39.56	39.75	39.31	39.63	1341508
2009-11-25	39.67	40.15	39.53	40.03	1062446
2009-11-27	39.35	39.65	39.05	39.25	702788
2009-11-30	39.29	39.62	39.13	39.33	2338636
2009-12-01	39.62	40.55	39.44	40.53	2921780
2009-12-02	40.56	41.16	40.45	40.76	2541264
2009-12-03	40.82	41.08	40.43	40.53	2343674
2009-12-04	40.89	41.10	39.57	40.23	3118630
2009-12-07	40.30	40.80	40.23	40.58	2091880
2009-12-08	40.42	40.62	40.05	40.46	2364952
2009-12-09	40.47	40.50	40.19	40.44	1488678
2009-12-10	40.68	41.05	40.41	40.88	2699106
2009-12-11	40.94	41.56	40.84	41.53	2059230
2009-12-14	41.85	42.06	41.66	41.88	2433824
2009-12-15	41.69	41.84	41.23	41.50	2138928
2009-12-16	41.73	41.73	41.08	41.18	2013958
2009-12-17	41.03	41.67	40.89	41.37	3130504
2009-12-18	40.50	41.63	40.50	41.52	5776222
2009-12-21	41.73	42.12	41.55	42.01	2612548
2009-12-22	42.13	42.22	41.37	41.44	2141006
2009-12-23	41.45	41.63	41.28	41.41	1622052
2009-12-24	41.49	41.79	41.49	41.73	519644
2009-12-28	41.75	41.87	41.58	41.68	1344828
2009-12-29	41.85	41.89	41.59	41.63	1029888
2009-12-30	41.44	41.74	41.39	41.54	1089794
2009-12-31	41.70	41.70	40.91	40.92	1319562
2010-01-04	41.05	41.37	40.88	41.08	2098746
2010-01-05	41.14	41.15	40.18	40.42	2314156
2010-01-06	40.40	40.67	40.21	40.63	2023782
2010-01-07	40.48	40.52	40.13	40.14	2501544
2010-01-08	40.19	40.29	39.61	39.76	3305470
2010-01-11	39.99	40.77	39.88	40.53	4028082
2010-01-12	40.89	41.06	40.60	40.86	3572656
2010-01-13	40.86	41.51	40.83	41.44	2208216
2010-01-14	41.44	41.55	41.08	41.40	1931814
2010-01-15	41.28	41.31	40.47	40.93	3839734
2010-01-19	40.95	41.10	40.44	41.08	1768010
2010-01-20	40.98	40.98	40.03	40.53	2526886
2010-01-21	40.79	41.37	39.65	39.88	4967956
2010-01-22	39.87	39.91	39.24	39.27	2911208
2010-01-25	39.60	39.62	38.88	39.37	2351996
2010-01-26	39.30	39.78	39.05	39.66	2595690
2010-01-27	39.65	39.65	38.86	39.36	2064112
2010-01-28	39.43	39.52	38.54	38.55	3261586
2010-01-29	38.75	38.91	38.12	38.16	5057520
2010-02-01	38.31	38.72	37.95	38.62	2784470
2010-02-02	38.65	39.87	38.31	39.39	3426440
2010-02-03	39.50	39.97	39.39	39.87	3268606
2010-02-04	39.54	40.09	38.52	38.56	4706130
2010-02-05	38.49	38.61	37.76	38.55	3782578
2010-02-08	38.53	38.68	38.11	38.15	2016720
2010-02-09	37.96	38.47	37.77	38.13	4271640
2010-02-10	38.86	38.86	37.98	38.34	3912034
2010-02-11	38.37	38.89	37.99	38.78	4337718
2010-02-12	38.26	38.62	38.15	38.57	3290768
2010-02-16	38.89	39.50	38.78	39.50	2126630
2010-02-17	39.72	39.76	38.92	39.13	4120224
2010-02-18	39.05	39.38	38.85	39.02	2953866
2010-02-19	39.00	39.41	38.70	39.38	3547942
2010-02-22	39.59	39.59	38.81	38.86	2178282
2010-02-23	38.85	38.95	38.45	38.70	2335096
2010-02-24	38.72	38.72	37.85	38.37	2833358
2010-02-25	38.19	38.28	37.63	38.26	2463894
2010-02-26	38.21	38.38	37.94	37.99	2905226
2010-03-01	38.04	39.08	37.99	38.89	2696156
2010-03-02	39.07	39.36	39.07	39.23	3684310
2010-03-03	39.23	39.32	38.83	38.92	2362728
2010-03-04	38.87	39.14	38.64	39.12	2235962
2010-03-05	39.14	39.82	39.00	39.73	2965096
2010-03-08	39.74	39.85	39.64	39.78	2160072
2010-03-09	39.67	39.79	39.45	39.59	2508296
2010-03-10	39.51	39.79	39.45	39.76	2012124
2010-03-11	39.65	39.90	39.47	39.90	1513450
2010-03-12	39.94	39.94	39.07	39.13	1435716
2010-03-15	39.18	39.46	38.96	39.41	1478424
2010-03-16	39.48	40.19	39.21	40.13	1991308
2010-03-17	40.16	40.33	39.89	40.29	2582780
2010-03-18	40.19	40.22	39.71	40.19	3107590
2010-03-19	40.17	40.46	40.06	40.35	3850018
2010-03-22	40.20	40.44	39.93	39.96	2265882
2010-03-23	40.01	40.27	39.87	40.04	1919814
2010-03-24	40.00	40.00	39.58	39.60	1626248
2010-03-25	39.70	39.95	39.25	39.70	3907228
2010-03-26	39.68	40.24	39.57	40.14	2699172
2010-03-29	40.30	40.88	40.28	40.81	1899118
2010-03-30	40.74	41.06	40.62	41.03	1928680
2010-03-31	40.78	40.93	40.38	40.68	1784586
2010-04-01	40.88	41.33	40.82	41.16	1571190
2010-04-05	41.17	41.17	40.04	40.81	5495006
2010-04-06	40.70	42.17	40.47	42.04	4417646
2010-04-07	41.89	41.96	40.86	41.05	4737606
2010-04-08	40.97	41.13	40.72	40.99	2679000
2010-04-09	40.97	41.19	40.54	41.13	1747802
2010-04-12	41.30	41.43	41.02	41.11	1556152
2010-04-13	41.06	41.06	40.57	40.83	2600438
2010-04-14	40.89	41.12	40.51	40.69	3000428
2010-04-15	40.75	40.81	40.34	40.53	2613296
2010-04-16	40.50	40.62	39.95	40.10	2731958
2010-04-19	40.01	40.31	39.86	40.28	2256152
2010-04-20	40.46	40.85	40.37	40.85	1967798
2010-04-21	40.80	41.10	40.76	41.00	2931198
2010-04-22	40.83	41.11	40.56	41.04	2815168
2010-04-23	40.91	41.15	40.69	41.14	1891242
2010-04-26	41.13	41.28	40.85	40.87	1943078
2010-04-27	40.59	41.07	40.09	40.18	2119166
2010-04-28	40.43	40.54	39.86	39.98	3945528
2010-04-29	40.11	40.58	39.83	40.28	1909454
2010-04-30	40.35	40.94	40.13	40.65	2844542
2010-05-03	40.77	40.98	40.55	40.79	2316676
2010-05-04	40.50	40.54	39.63	39.82	2106844
2010-05-05	39.61	40.00	39.30	39.60	2294698
2010-05-06	39.54	39.67	36.30	38.30	5060754
2010-05-07	38.30	38.48	37.40	37.90	5553882
2010-05-10	38.75	38.75	37.94	38.33	4144906
2010-05-11	38.05	39.28	37.89	38.82	3217174
2010-05-12	38.74	39.63	38.74	39.49	2968410
2010-05-13	39.33	39.89	38.91	39.34	3219072
2010-05-14	39.11	39.34	38.58	38.71	3037668
2010-05-17	38.79	38.89	38.32	38.74	3061124
2010-05-18	38.80	39.05	38.41	38.48	2912016
2010-05-19	38.41	38.65	38.19	38.40	2519614
2010-05-20	37.70	38.19	37.28	37.37	2738636
2010-05-21	37.00	37.53	36.47	37.30	4100490
2010-05-24	37.10	37.57	36.82	36.90	2683472
2010-05-25	36.20	36.48	35.64	36.41	3529540
2010-05-26	36.69	36.97	36.40	36.59	3062190
2010-05-27	36.87	37.91	36.81	37.91	3329734
2010-05-28	38.01	38.13	37.34	37.54	4543330
2010-06-01	37.47	37.66	36.57	36.62	3514130
2010-06-02	36.81	37.17	36.54	37.14	3163158
2010-06-03	37.33	37.47	37.15	37.28	3788556
2010-06-04	36.81	36.82	35.87	36.00	6268884
2010-06-07	36.12	36.71	36.01	36.18	3506226
2010-06-08	36.08	36.51	35.93	36.40	4235780
2010-06-09	36.64	36.72	36.03	36.13	3578130
2010-06-10	36.55	36.78	36.43	36.71	3020860
2010-06-11	36.36	37.25	36.28	37.20	3437042
2010-06-14	37.45	37.87	37.16	37.55	2793866
2010-06-15	37.79	38.40	37.68	38.40	2266048
2010-06-16	38.16	39.06	38.00	38.74	3044314
2010-06-17	38.85	39.04	38.40	38.99	2664394
2010-06-18	39.01	39.18	38.84	39.05	1864356
2010-06-21	39.29	39.36	38.41	38.69	2290794
2010-06-22	38.07	38.32	37.23	37.37	5751354
2010-06-23	37.39	37.49	36.62	36.76	3069264
2010-06-24	36.69	37.20	36.48	36.55	2851848
2010-06-25	36.57	36.99	36.15	36.72	3198256
2010-06-28	36.85	37.15	36.62	36.97	2036090
2010-06-29	36.60	36.60	36.01	36.22	2841664
2010-06-30	36.06	36.46	35.72	35.81	3451904
2010-07-01	35.86	35.87	35.18	35.60	2762484
2010-07-02	35.67	35.87	35.23	35.35	2835898
2010-07-06	35.77	36.26	35.50	36.09	2831910
2010-07-07	36.17	37.16	36.15	37.15	2680846
2010-07-08	37.44	37.46	37.08	37.32	3150630
2010-07-09	37.29	38.13	37.17	38.06	4124150
2010-07-12	37.80	38.25	37.78	38.01	2221380
2010-07-13	38.19	38.57	37.94	38.28	2559808
2010-07-14	38.10	38.21	37.66	38.09	2551628
2010-07-15	38.00	38.63	37.88	38.52	2546676
2010-07-16	38.38	38.50	37.87	37.98	2517478
2010-07-19	38.32	38.94	38.08	38.82	3022752
2010-07-20	38.31	39.05	38.17	39.00	2254540
2010-07-21	39.11	39.19	38.08	38.28	2076110
2010-07-22	38.63	39.26	38.53	39.14	3262708
2010-07-23	39.06	39.48	38.81	39.15	2449890
2010-07-26	39.23	39.50	39.16	39.41	2270460
2010-07-27	39.16	39.93	38.99	39.89	2720708
2010-07-28	39.81	40.02	39.64	39.68	2533330
2010-07-29	39.90	40.00	38.96	39.10	3123288
2010-07-30	38.78	39.04	38.58	38.76	2904008
2010-08-02	39.18	39.90	39.18	39.78	2994272
2010-08-03	39.60	40.00	38.25	39.59	1920380
2010-08-04	39.68	39.83	39.15	39.47	1955110
2010-08-05	39.30	39.85	39.10	39.74	3603400
2010-08-06	39.32	39.99	39.32	39.88	3297930
2010-08-09	40.00	40.10	39.75	39.83	3075228
2010-08-10	39.32	39.90	38.93	39.78	3142032
2010-08-11	39.30	39.46	39.03	39.29	2868066
2010-08-12	38.73	39.19	38.59	38.96	2367802
2010-08-13	38.82	39.52	38.76	39.06	1888008
2010-08-16	38.89	39.12	38.54	39.08	3069790
2010-08-17	39.33	39.92	39.19	39.62	2217332
2010-08-18	39.64	39.83	39.17	39.69	2586020
2010-08-19	39.55	39.55	38.52	38.93	2427728
2010-08-20	38.65	38.89	38.29	38.73	2185568
2010-08-23	39.01	39.52	38.90	39.20	2200568
2010-08-24	38.85	39.43	38.76	39.09	2896678
2010-08-25	38.95	39.23	38.61	39.16	2542954
2010-08-26	39.34	39.38	38.73	38.75	2703880
2010-08-27	38.91	40.05	38.80	39.82	4937760
2010-08-30	39.78	39.84	39.18	39.18	2369462
2010-08-31	38.97	39.62	38.68	39.42	2643710
2010-09-01	39.64	40.28	39.63	40.17	4574350
2010-09-02	40.30	40.34	39.79	39.97	2134084
2010-09-03	40.21	40.40	39.85	39.99	3027598
2010-09-07	39.79	40.13	39.79	39.89	2613246
2010-09-08	40.01	40.21	39.73	39.81	1975004
2010-09-09	40.18	40.40	40.09	40.16	2517870
2010-09-10	40.09	40.22	39.86	40.05	2288202
2010-09-13	40.34	40.34	39.70	39.78	2807010
2010-09-14	39.14	39.43	38.52	39.07	4268916
2010-09-15	39.04	39.28	38.73	39.19	2735442
2010-09-16	39.06	39.22	38.78	38.85	2928764
2010-09-17	39.08	39.08	38.27	38.34	5352830
2010-09-20	38.15	38.55	38.08	38.38	4421712
2010-09-21	38.27	38.40	38.01	38.19	5341276
2010-09-22	38.20	38.70	38.20	38.53	3843524
2010-09-23	38.21	38.55	37.94	38.20	4006480
2010-09-24	38.35	38.75	38.35	38.53	3610040
2010-09-27	38.53	38.97	38.35	38.63	3293016
2010-09-28	38.76	38.85	38.30	38.78	3294554
2010-09-29	38.72	38.76	38.23	38.62	2323366
2010-09-30	38.72	38.87	38.15	38.27	2669726
2010-10-01	38.35	38.71	38.26	38.59	2491180
2010-10-04	38.59	38.75	38.08	38.33	2368846
2010-10-05	38.66	38.95	38.45	38.82	2592116
2010-10-06	38.72	38.80	38.23	38.34	3793430
2010-10-07	38.52	38.56	38.21	38.22	2868028
2010-10-08	38.16	38.36	37.96	38.06	2855742
2010-10-11	38.08	38.94	38.06	38.57	2886422
2010-10-12	38.47	38.53	38.20	38.41	2713212
2010-10-13	38.63	38.81	38.44	38.65	2719046
2010-10-14	38.67	38.88	38.44	38.50	2436102
2010-10-15	38.77	38.85	38.26	38.49	2891398
2010-10-18	38.55	38.86	38.51	38.73	1404382
2010-10-19	38.39	38.54	38.18	38.27	2787596
2010-10-20	38.39	38.82	38.36	38.56	2297592
2010-10-21	38.50	38.69	37.54	37.64	5067652
2010-10-22	37.58	37.79	37.25	37.30	3859628
2010-10-25	37.27	37.38	36.64	36.87	3680390
2010-10-26	36.81	37.17	36.64	37.05	3370610
2010-10-27	36.83	36.83	36.34	36.63	4469298
2010-10-28	36.80	37.11	36.80	36.99	4085000
2010-10-29	36.98	37.32	36.83	37.27	4323988
2010-11-01	37.69	38.54	36.60	36.92	6214002
2010-11-02	37.07	37.42	37.07	37.28	2692826
2010-11-03	37.29	37.36	36.90	37.33	2412202
2010-11-04	37.59	37.88	37.44	37.70	4254028
2010-11-05	37.75	37.85	37.48	37.70	2556786
2010-11-08	37.51	37.62	37.32	37.61	2505922
2010-11-09	37.25	37.37	36.86	36.92	3622344
2010-11-10	36.86	36.88	36.31	36.66	3439036
2010-11-11	36.46	36.85	36.46	36.71	3903100
2010-11-12	36.53	36.59	36.08	36.13	2537520
2010-11-15	36.20	36.43	36.19	36.28	2373334
2010-11-16	36.05	36.33	35.82	36.00	2878840
2010-11-17	35.86	36.50	35.86	36.33	4948206
2010-11-18	36.63	36.73	36.38	36.60	3347498
2010-11-19	36.51	37.10	36.23	36.87	5223006
2010-11-22	36.64	36.78	36.29	36.71	3651990
2010-11-23	36.49	36.49	35.90	36.18	3116792
2010-11-24	36.26	36.43	36.13	36.25	2276790
2010-11-26	35.91	36.40	35.88	36.16	832414
2010-11-29	36.02	36.03	35.61	35.98	1897552
2010-11-30	35.83	35.87	35.56	35.62	4612404
2010-12-01	35.98	36.11	35.69	35.93	4107562
2010-12-02	35.98	36.28	35.89	36.18	3821434
2010-12-03	36.06	36.35	36.00	36.20	3488696
2010-12-06	36.16	36.16	35.65	35.67	2581620
2010-12-07	35.88	35.95	35.17	35.21	5072872
2010-12-08	35.08	35.26	34.68	34.72	7366086
2010-12-09	34.75	34.96	34.33	34.91	3887554
2010-12-10	34.93	35.30	34.83	35.19	2813776
2010-12-13	35.34	35.50	35.21	35.34	3399474
2010-12-14	35.28	35.53	35.10	35.36	2639196
2010-12-15	35.26	35.36	35.11	35.15	3116396
2010-12-16	35.15	35.33	35.02	35.21	2509710
2010-12-17	35.00	35.26	34.87	35.26	9037090
2010-12-20	35.26	35.48	35.10	35.40	1563286
2010-12-21	35.43	35.50	35.06	35.26	3288370
2010-12-22	35.24	35.96	35.24	35.79	2514138
2010-12-23	35.79	35.86	35.67	35.78	1690480
2010-12-27	35.75	35.81	35.51	35.72	1092406
2010-12-28	35.71	35.79	35.47	35.75	1054580
2010-12-29	35.78	35.79	35.54	35.54	1303608
2010-12-30	35.51	35.63	35.25	35.40	1696790
2010-12-31	35.34	35.55	35.32	35.42	1217344
2011-01-03	35.87	36.10	35.72	35.99	2895864
2011-01-04	36.07	36.61	35.79	36.56	3589250
2011-01-05	36.12	36.33	36.00	36.27	4329476
2011-01-06	36.13	36.22	35.91	36.03	3078330
2011-01-07	36.12	36.23	35.89	36.18	2946276
2011-01-10	36.14	36.38	36.00	36.32	2511492
2011-01-11	36.36	36.52	36.06	36.10	2220584
2011-01-12	36.29	36.39	36.11	36.35	1826220
2011-01-13	36.39	36.47	36.18	36.39	1629260
2011-01-14	36.38	36.62	36.27	36.56	1430580
2011-01-18	36.30	36.50	36.17	36.34	2239314
2011-01-19	36.31	36.59	36.21	36.28	2034996
2011-01-20	36.31	36.88	36.31	36.62	2150704
2011-01-21	36.83	36.83	36.17	36.52	2268850
2011-01-24	36.57	37.25	36.56	36.89	3078610
2011-01-25	36.76	36.91	36.64	36.75	2638640
2011-01-26	36.81	36.87	36.36	36.57	1754438
2011-01-27	36.57	36.64	36.16	36.40	2073346
2011-01-28	36.36	36.54	36.00	36.04	1919912
2011-01-31	36.11	36.24	35.99	36.09	2926874
2011-02-01	36.28	36.95	36.26	36.93	3008514
2011-02-02	36.76	36.85	36.62	36.67	1950030
2011-02-03	36.69	36.75	36.48	36.61	2212320
2011-02-04	36.65	36.68	36.19	36.63	1946030
2011-02-07	36.72	36.98	36.66	36.96	2818296
2011-02-08	36.63	36.63	36.21	36.35	2179546
2011-02-09	36.03	36.32	36.03	36.31	1627926
2011-02-10	36.18	36.31	36.09	36.25	1685422
2011-02-11	36.06	36.24	36.00	36.06	2056912
2011-02-14	36.09	36.09	35.57	35.68	3340306
2011-02-15	35.63	35.98	35.53	35.92	1732182
2011-02-16	35.96	36.03	35.53	35.68	1385284
2011-02-17	35.61	36.00	35.61	35.91	1614758
2011-02-18	35.78	35.94	35.75	35.86	1361072
2011-02-22	35.63	35.84	35.56	35.73	1572014
2011-02-23	35.74	35.84	35.52	35.55	1818858
2011-02-24	35.61	35.64	35.31	35.41	2434408
2011-02-25	35.58	35.61	35.29	35.47	1495324
2011-02-28	35.53	35.92	35.50	35.60	3420446
2011-03-01	35.71	35.88	35.43	35.44	2551884
2011-03-02	35.50	35.75	35.35	35.58	2486440
2011-03-03	35.77	36.49	35.75	36.29	2952224
2011-03-04	36.32	36.46	35.82	36.13	2039454
2011-03-07	36.27	36.69	36.17	36.47	2789608
2011-03-08	36.49	36.77	36.19	36.65	2920218
2011-03-09	36.66	37.13	36.60	37.09	1851176
2011-03-10	36.78	37.10	36.61	36.82	2876580
2011-03-11	36.80	37.02	36.73	36.85	1820554
2011-03-14	35.50	35.98	34.66	35.05	9819512
2011-03-15	34.46	34.66	34.05	34.25	6616080
2011-03-16	34.20	34.24	33.16	33.33	5554268
2011-03-17	33.44	33.50	32.36	32.74	7487482
2011-03-18	32.96	33.01	32.63	32.82	6672802
2011-03-21	33.20	33.20	32.76	32.85	4367088
2011-03-22	32.93	33.59	32.81	33.45	5032808
2011-03-23	33.38	33.60	33.18	33.47	2200944
2011-03-24	33.63	33.82	33.45	33.50	2328558
2011-03-25	33.52	33.58	33.22	33.31	2421338
2011-03-28	33.45	33.57	33.28	33.30	2030946
2011-03-29	33.33	33.77	33.28	33.67	2286630
2011-03-30	33.74	34.26	33.74	34.00	2803172
2011-03-31	34.00	34.29	33.52	33.61	3530392
2011-04-01	33.85	33.89	33.60	33.82	2439032
2011-04-04	33.94	33.95	33.57	33.67	2350570
2011-04-05	33.66	33.69	33.31	33.37	4014324
2011-04-06	33.43	33.85	33.43	33.61	3476036
2011-04-07	33.58	33.60	33.32	33.33	2525994
2011-04-08	33.43	33.58	33.04	33.15	3735830
2011-04-11	33.16	33.20	32.61	32.72	6384884
2011-04-12	32.69	32.85	32.60	32.68	4207596
2011-04-13	32.83	32.98	32.68	32.77	3803662
2011-04-14	32.69	32.97	32.58	32.88	2843256
2011-04-15	32.88	33.43	32.85	33.26	3260778
2011-04-18	33.14	33.19	32.83	32.99	2783486
2011-04-19	33.10	33.58	32.91	33.57	3976798
2011-04-20	33.81	34.13	33.74	33.85	3412954
2011-04-21	33.93	34.05	33.71	34.03	2003584
2011-04-25	34.04	34.48	34.00	34.33	2842606
2011-04-26	34.53	34.76	34.35	34.58	3517836
2011-04-27	34.68	34.90	34.55	34.82	3162586
2011-04-28	34.70	35.00	34.41	34.99	4086154
2011-04-29	35.03	35.20	34.50	34.86	2947366
2011-05-02	34.88	34.93	34.38	34.60	3827208
2011-05-03	34.61	34.92	34.34	34.76	3139734
2011-05-04	34.72	34.81	34.43	34.65	2588112
2011-05-05	34.57	34.66	34.25	34.35	2842368
2011-05-06	34.66	34.91	34.54	34.67	2953804
2011-05-09	34.69	34.73	34.28	34.51	2501792
2011-05-10	34.19	34.72	34.12	34.55	2651584
2011-05-11	34.57	34.63	34.34	34.47	3132136
2011-05-12	34.31	34.94	34.31	34.89	2621618
2011-05-13	34.84	34.97	34.42	34.50	2498816
2011-05-16	34.43	34.67	34.33	34.45	3621576
2011-05-17	34.44	34.65	34.36	34.50	1873958
2011-05-18	34.50	34.57	34.26	34.42	1824190
2011-05-19	34.61	34.61	34.38	34.60	2146638
2011-05-20	34.53	34.68	34.37	34.52	1820214
2011-05-23	34.21	34.36	33.73	33.75	3415752
2011-05-24	33.89	33.91	33.61	33.62	4157848
2011-05-25	33.60	33.63	33.21	33.35	3830492
2011-05-26	33.24	33.66	33.22	33.61	2471942
2011-05-27	34.20	34.49	33.78	33.89	3729632
2011-05-31	34.00	34.09	33.86	34.08	2329282
2011-06-01	34.04	34.06	33.69	33.69	2362346
2011-06-02	33.77	33.77	33.29	33.63	2634076
2011-06-03	33.30	33.56	33.26	33.31	2575276
2011-06-06	33.31	33.36	33.09	33.22	1735300
2011-06-07	33.37	33.69	33.26	33.57	2760798
2011-06-08	33.59	33.76	33.46	33.67	3050764
2011-06-09	33.70	34.11	33.56	33.94	2348936
2011-06-10	33.81	34.03	33.74	33.89	3012354
2011-06-13	33.98	34.51	33.91	34.42	3411320
2011-06-14	34.72	35.03	34.47	34.69	4367502
2011-06-15	34.48	34.85	34.10	34.16	3386626
2011-06-16	34.26	34.55	34.20	34.31	3286994
2011-06-17	34.52	34.87	34.46	34.68	2781966
2011-06-20	34.65	34.86	34.40	34.70	2316998
2011-06-21	34.86	34.87	34.57	34.70	2036526
2011-06-22	34.50	34.66	34.37	34.40	2485346
2011-06-23	34.16	34.24	33.90	34.11	2658398
2011-06-24	34.22	34.51	33.99	34.09	6119894
2011-06-27	34.22	34.71	34.15	34.62	2786806
2011-06-28	34.66	34.75	34.48	34.58	2121040
2011-06-29	34.68	34.68	34.07	34.15	4807358
2011-06-30	34.20	34.20	33.97	34.14	3685970
2011-07-01	34.20	34.22	34.05	34.19	4353356
2011-07-05	34.06	34.08	33.55	33.67	4388670
2011-07-06	33.67	34.30	33.51	33.73	4457002
2011-07-07	33.92	34.03	33.56	34.01	3451484
2011-07-08	33.85	34.14	33.81	33.97	3091404
2011-07-11	33.71	33.79	33.45	33.65	2261294
2011-07-12	33.53	33.79	33.45	33.67	3013030
2011-07-13	33.76	33.86	33.57	33.67	2582748
2011-07-14	33.79	34.08	33.65	33.74	2873314
2011-07-15	33.76	33.99	33.43	33.67	2330236
2011-07-18	33.68	33.98	33.42	33.61	3382930
2011-07-19	33.25	33.63	33.10	33.40	4641174
2011-07-20	33.53	33.89	33.33	33.72	2660546
2011-07-21	33.87	34.57	33.79	34.50	3669510
2011-07-22	34.53	34.54	34.10	34.16	2805792
2011-07-25	33.95	34.48	33.95	34.39	2341964
2011-07-26	34.40	34.46	34.18	34.26	2284692
2011-07-27	34.20	34.38	34.05	34.07	2308698
2011-07-28	34.00	34.07	33.59	33.64	7165040
2011-07-29	33.47	33.55	33.27	33.40	8687568
2011-08-01	33.62	33.69	33.12	33.21	7262564
2011-08-02	33.08	33.21	32.60	32.63	6459638
2011-08-03	32.63	32.64	32.12	32.54	3574328
2011-08-04	32.20	32.30	31.27	31.28	5094410
2011-08-05	31.52	31.63	30.76	31.42	5482618
2011-08-08	31.01	31.19	29.66	29.79	6262168
2011-08-09	29.82	30.66	28.80	30.61	7004084
2011-08-10	30.28	30.98	29.62	30.11	7032664
2011-08-11	30.16	31.37	30.06	31.10	4027136
2011-08-12	31.30	31.50	30.60	30.78	2740932
2011-08-15	30.91	31.81	30.90	31.79	2735822
2011-08-16	31.52	31.75	31.31	31.58	1953490
2011-08-17	31.73	32.24	31.67	31.79	2136236
2011-08-18	31.18	31.42	30.77	31.24	3965212
2011-08-19	30.88	31.31	30.83	30.94	3197082
2011-08-22	31.34	31.50	30.69	30.82	2791776
2011-08-23	30.97	31.48	30.54	31.18	6857668
2011-08-24	31.18	32.12	31.05	31.97	3391022
2011-08-25	32.05	32.08	31.26	31.43	2455638
2011-08-26	31.25	31.37	30.59	31.22	2183682
2011-08-29	31.61	32.35	31.61	32.32	2971428
2011-08-30	32.25	32.45	32.07	32.30	1777282
2011-08-31	32.39	32.72	32.30	32.61	2865358
2011-09-01	32.70	32.97	32.43	32.47	3044816
2011-09-02	32.10	32.13	31.77	31.81	2472596
2011-09-06	31.30	31.54	30.86	31.51	2274088
2011-09-07	31.86	32.03	31.66	31.99	1706524
2011-09-08	31.81	32.24	31.70	31.90	2371966
2011-09-09	31.70	31.71	31.01	31.15	2718154
2011-09-12	30.92	31.49	30.81	31.45	2358242
2011-09-13	31.48	31.81	31.27	31.77	3031694
2011-09-14	31.81	32.04	31.51	31.79	3459342
2011-09-15	31.93	32.46	31.81	32.29	2630710
2011-09-16	32.40	33.00	32.38	32.80	3914854
2011-09-19	32.41	32.77	32.34	32.64	2173060
2011-09-20	32.75	33.85	32.73	33.23	3654752
2011-09-21	33.17	33.38	32.55	32.59	2844904
2011-09-22	32.00	32.25	31.66	32.12	3678778
2011-09-23	32.10	32.94	32.01	32.64	3683484
2011-09-26	33.01	33.31	32.66	33.27	2776186
2011-09-27	33.75	33.95	33.26	33.41	3946916
2011-09-28	33.44	33.69	32.94	33.00	2996576
2011-09-29	33.52	33.64	33.13	33.51	6003718
2011-09-30	33.31	33.65	33.12	33.15	3096726
2011-10-03	33.03	33.42	32.26	32.28	2828912
2011-10-04	32.07	32.20	31.33	32.19	2781744
2011-10-05	32.29	32.35	31.78	32.21	2298148
2011-10-06	32.19	32.36	31.98	32.35	2371318
2011-10-07	32.48	32.94	32.30	32.69	3078334
2011-10-10	33.06	33.36	33.04	33.36	2053978
2011-10-11	33.32	33.32	32.82	32.86	2849952
2011-10-12	32.97	33.13	32.79	32.99	3430292
2011-10-13	32.83	33.16	32.75	33.12	2693676
2011-10-14	33.33	33.40	33.10	33.35	2256028
2011-10-17	33.34	33.43	33.04	33.05	1642150
2011-10-18	33.11	33.58	32.84	33.40	2811120
2011-10-19	33.45	33.97	33.45	33.50	2241360
2011-10-20	33.55	33.88	33.43	33.76	2489340
2011-10-21	34.03	34.25	33.98	34.24	2035550
2011-10-24	34.25	34.42	34.03	34.42	2410920
2011-10-25	34.00	34.41	34.00	34.14	2527228
2011-10-26	34.48	34.61	34.19	34.46	2546542
2011-10-27	34.97	35.08	34.71	34.90	3767780
2011-10-28	34.89	34.89	34.45	34.51	3084590
2011-10-31	34.26	34.84	34.26	34.59	3947760
2011-11-01	34.10	35.00	33.83	33.96	4273970
2011-11-02	34.42	34.73	34.27	34.40	2677950
2011-11-03	34.57	34.83	34.32	34.78	9269140
2011-11-04	34.56	34.78	34.38	34.73	9235262
2011-11-07	34.45	34.71	34.21	34.71	4195770
2011-11-08	34.15	34.45	34.02	34.45	3420498
2011-11-09	33.97	34.32	33.86	34.01	3634300
2011-11-10	34.32	34.67	34.09	34.51	3911124
2011-11-11	34.66	35.07	34.66	34.98	3225654
2011-11-14	34.93	35.02	34.48	34.50	6435958
2011-11-15	34.49	35.03	34.49	34.98	4277588
2011-11-16	34.69	35.07	34.55	34.69	3476236
2011-11-17	34.71	34.71	33.91	34.19	3295848
2011-11-18	34.41	34.55	34.19	34.39	3038526
2011-11-21	34.21	34.31	33.79	34.15	2697328
2011-11-22	34.12	34.21	33.66	33.68	2216648
2011-11-23	33.56	33.62	33.10	33.15	1617268
2011-11-25	33.25	33.61	33.20	33.27	828262
2011-11-28	34.01	34.13	33.44	33.59	2004938
2011-11-29	33.76	34.14	33.71	33.98	1436928
2011-11-30	34.63	35.19	34.52	35.18	3858318
2011-12-01	35.16	35.46	35.00	35.27	2859786
2011-12-02	35.50	35.50	34.77	34.82	3097732
2011-12-05	36.38	37.00	35.89	36.20	8570254
2011-12-06	36.34	36.44	35.71	35.97	4039042
2011-12-07	35.90	36.28	35.75	36.07	2528554
2011-12-08	35.99	36.00	35.23	35.31	2785722
2011-12-09	35.43	35.71	35.41	35.64	1974116
2011-12-12	35.51	35.79	35.16	35.41	2003016
2011-12-13	35.54	35.99	35.40	35.51	2580194
2011-12-14	35.52	35.60	35.22	35.30	2081138
2011-12-15	35.55	35.93	35.48	35.79	2417118
2011-12-16	35.93	36.01	35.63	35.82	4131500
2011-12-19	35.81	36.00	35.39	35.50	1985414
2011-12-20	35.88	36.15	35.82	35.99	2383614
2011-12-21	35.91	36.46	35.91	36.38	2812780
2011-12-22	36.44	36.56	36.32	36.44	1876734
2011-12-23	36.58	36.82	36.39	36.57	1207282
2011-12-27	36.50	36.88	36.50	36.80	1174736
2011-12-28	36.76	36.87	36.52	36.57	1084102
2011-12-29	36.70	36.90	36.59	36.83	965276
2011-12-30	36.88	36.90	36.52	36.53	1572958
2012-01-03	36.83	36.83	36.03	36.26	3611530
2012-01-04	36.25	36.29	35.84	35.95	1954348
2012-01-05	35.96	36.08	35.64	35.95	1999816
2012-01-06	36.00	36.05	35.65	35.75	1590708
2012-01-09	35.88	35.89	35.67	35.80	1559512
2012-01-10	36.05	36.26	35.69	36.00	1645968
2012-01-11	35.81	35.99	35.59	35.80	1584302
2012-01-12	35.88	35.92	35.61	35.72	1725854
2012-01-13	35.60	35.71	35.38	35.56	1868364
2012-01-17	35.89	36.06	35.35	35.45	2509654
2012-01-18	35.38	35.69	35.14	35.62	2770660
2012-01-19	35.57	35.66	35.18	35.33	2722620
2012-01-20	35.47	35.64	34.66	34.97	4700574
2012-01-23	35.44	35.44	34.87	35.35	3440568
2012-01-24	35.10	35.10	34.52	34.73	2959460
2012-01-25	34.51	35.53	34.34	35.45	2312990
2012-01-26	35.54	36.04	35.45	35.65	2598018
2012-01-27	35.51	35.59	35.24	35.31	1558112
2012-01-30	35.08	35.26	34.92	35.22	6254616
2012-01-31	34.91	35.32	34.11	34.69	4543644
2012-02-01	34.77	34.99	34.63	34.70	2688428
2012-02-02	34.69	34.88	34.57	34.68	2173272
2012-02-03	34.88	34.97	34.33	34.52	2226980
2012-02-06	34.57	34.57	34.16	34.38	3323548
2012-02-07	33.90	34.33	33.80	34.19	3609380
2012-02-08	34.06	34.15	33.91	34.03	2373538
2012-02-09	34.01	34.15	33.82	34.11	2895392
2012-02-10	33.93	34.03	33.76	33.90	2148006
2012-02-13	34.00	34.07	33.65	33.70	2376298
2012-02-14	33.61	34.03	33.60	33.87	1930730
2012-02-15	33.97	33.98	33.59	33.69	1737114
2012-02-16	33.76	34.43	33.74	34.15	2562114
2012-02-17	34.14	34.24	33.81	33.89	1788306
2012-02-21	34.05	34.05	33.66	33.74	1539128
2012-02-22	33.94	33.94	33.61	33.75	1718026
2012-02-23	33.79	33.86	33.52	33.58	1852140
2012-02-24	33.58	33.77	33.51	33.57	1764598
2012-02-27	33.51	33.70	33.38	33.54	1532612
2012-02-28	33.60	33.73	33.36	33.46	1903946
2012-02-29	33.50	33.52	33.19	33.32	2317704
2012-03-01	33.59	33.79	33.33	33.64	2630116
2012-03-02	33.60	33.79	33.36	33.57	1688188
2012-03-05	33.50	33.64	33.32	33.56	1101816
2012-03-06	33.39	33.55	33.15	33.38	1679100
2012-03-07	33.37	33.46	33.12	33.42	1337248
2012-03-08	33.58	33.75	33.49	33.66	1372870
2012-03-09	33.67	34.10	33.56	33.94	1665340
2012-03-12	33.90	34.31	33.90	34.18	1645004
2012-03-13	34.28	34.29	33.97	34.25	1480994
2012-03-14	34.32	34.42	33.82	33.90	1968526
2012-03-15	33.86	34.01	33.64	33.98	1527552
2012-03-16	33.96	34.06	33.84	33.94	3907394
2012-03-19	33.97	34.16	33.62	33.67	2030742
2012-03-20	33.54	33.79	33.50	33.62	1959878
2012-03-21	33.62	33.72	33.40	33.45	1407590
2012-03-22	33.33	33.52	33.23	33.37	2282282
2012-03-23	33.46	33.55	33.38	33.42	1409052
2012-03-26	33.56	33.79	33.47	33.77	2519380
2012-03-27	33.82	33.99	33.63	33.82	2006646
2012-03-28	33.73	33.84	33.27	33.36	2378098
2012-03-29	33.24	33.53	33.17	33.47	2011302
2012-03-30	33.55	33.71	33.44	33.60	2914502
2012-04-02	33.62	34.07	33.57	33.75	3644044
2012-04-03	33.78	33.82	33.27	33.47	3594574
2012-04-04	33.34	33.70	33.29	33.55	2692696
2012-04-05	33.51	33.51	33.08	33.19	1719430
2012-04-09	32.89	33.15	32.89	33.04	1756214
2012-04-10	32.97	32.97	32.46	32.48	3465506
2012-04-11	32.61	32.77	32.50	32.71	3443954
2012-04-12	32.81	33.11	32.66	33.08	2723024
2012-04-13	33.07	33.26	32.74	32.75	2607172
2012-04-16	32.84	33.18	32.81	33.05	3906240
2012-04-17	33.22	33.30	32.88	33.23	2067260
2012-04-18	33.09	33.30	33.00	33.14	2552640
2012-04-19	33.00	33.05	32.50	32.69	4298634
2012-04-20	32.74	32.95	32.62	32.83	3311664
2012-04-23	32.63	32.84	32.55	32.80	2468946
2012-04-24	32.83	32.99	32.69	32.97	2655574
2012-04-25	33.12	33.12	32.73	32.88	2699348
2012-04-26	32.83	33.10	32.58	33.10	8672496
2012-04-27	33.19	33.33	32.56	32.65	9197218
2012-04-30	32.66	32.86	32.58	32.78	7730906
2012-05-01	32.85	33.24	32.79	33.15	2982938
2012-05-02	33.09	33.27	32.89	32.99	2295430
2012-05-03	32.93	33.09	32.54	32.58	2967554
2012-05-04	32.57	32.79	32.47	32.56	1975274
2012-05-07	32.55	32.61	32.33	32.48	2159904
2012-05-08	31.94	32.21	31.93	32.08	2771290
2012-05-09	31.86	32.32	31.84	32.16	2234836
2012-05-10	32.29	32.49	32.25	32.31	1620318
2012-05-11	32.25	32.63	32.16	32.36	2086232
2012-05-14	32.15	32.30	31.88	32.13	1972068
2012-05-15	32.10	32.20	31.75	31.83	2052302
2012-05-16	31.97	31.97	31.73	31.79	1636776
2012-05-17	31.82	31.89	31.55	31.55	2124428
2012-05-18	31.64	31.85	31.49	31.54	2635486
2012-05-21	31.57	31.78	31.49	31.78	1841838
2012-05-22	31.76	32.30	31.73	32.09	3057510
2012-05-23	32.01	32.22	31.71	31.83	2081444
2012-05-24	31.89	32.36	31.82	32.18	1953470
2012-05-25	32.24	32.43	32.17	32.26	1735414
2012-05-29	32.44	32.49	32.29	32.43	1724692
2012-05-30	32.26	32.58	32.17	32.22	1945322
2012-05-31	32.22	32.49	32.11	32.27	2116676
2012-06-01	31.98	32.50	31.98	32.18	1822364
2012-06-04	32.24	32.33	32.12	32.27	1779438
2012-06-05	32.24	32.58	32.16	32.47	2691376
2012-06-06	32.53	32.60	32.31	32.60	4580354
2012-06-07	32.82	33.15	32.75	33.03	2545442
2012-06-08	32.66	33.21	32.66	33.14	2061300
2012-06-11	33.30	33.47	33.03	33.03	2077960
2012-06-12	33.04	33.12	32.85	33.12	1631946
2012-06-13	33.07	33.23	32.87	33.08	1278004
2012-06-14	33.06	33.19	32.94	33.05	2178920
2012-06-15	33.08	33.35	33.08	33.28	2214518
2012-06-18	33.47	33.47	33.16	33.38	1397734
2012-06-19	33.33	33.73	33.30	33.49	2235154
2012-06-20	33.45	33.69	33.16	33.33	1715070
2012-06-21	33.42	33.56	33.20	33.28	3106734
2012-06-22	33.42	33.47	33.24	33.35	2230854
2012-06-25	33.13	33.29	33.05	33.23	1558818
2012-06-26	33.31	33.44	33.21	33.36	1502744
2012-06-27	33.08	33.73	33.08	33.67	1295126
2012-06-28	33.49	33.82	33.48	33.79	1476356
2012-06-29	34.06	34.10	33.69	33.95	1696982
2012-07-02	34.08	34.33	33.92	34.29	1639738
2012-07-03	34.28	34.38	34.06	34.27	1037482
2012-07-05	34.15	34.23	33.97	33.97	1741928
2012-07-06	33.77	34.04	33.77	33.94	1369408
2012-07-09	33.95	34.14	33.87	33.99	1450282
2012-07-10	33.99	34.20	33.95	34.01	1251418
2012-07-11	34.04	34.65	34.04	34.59	2496638
2012-07-12	34.49	34.89	34.41	34.73	2106258
2012-07-13	34.74	34.95	34.67	34.80	1857762
2012-07-16	34.78	35.00	34.73	34.96	1661006
2012-07-17	34.97	35.23	34.74	35.23	1741372
2012-07-18	35.23	35.78	35.18	35.76	2498684
2012-07-19	35.69	35.81	35.35	35.74	1705096
2012-07-20	35.67	35.97	35.51	35.66	1899826
2012-07-23	35.54	35.61	35.20	35.50	1791170
2012-07-24	35.60	35.68	35.35	35.50	2170508
2012-07-25	35.62	35.69	35.27	35.41	1589998
2012-07-26	35.73	35.91	35.52	35.75	1554640
2012-07-27	35.85	36.37	35.85	36.30	1986338
2012-07-30	36.20	36.57	36.16	36.53	1991630
2012-07-31	37.25	37.25	36.16	36.34	2986272
2012-08-01	36.40	36.99	36.08	36.29	2121368
2012-08-02	36.15	36.28	35.67	35.92	5943538
2012-08-03	36.24	36.41	36.06	36.36	7261292
2012-08-06	36.50	36.52	36.07	36.11	2754634
2012-08-07	35.89	35.90	35.52	35.67	3277172
2012-08-08	35.68	36.09	35.44	36.06	3433466
2012-08-09	35.96	36.04	35.61	35.64	2588788
2012-08-10	35.56	35.91	35.50	35.88	1260882
2012-08-13	35.81	35.81	35.50	35.66	2664706
2012-08-14	35.77	35.88	35.49	35.56	2302612
2012-08-15	34.86	35.22	34.64	34.94	2918132
2012-08-16	34.90	35.04	34.72	34.82	2013046
2012-08-17	34.87	34.99	34.54	34.74	1993786
2012-08-20	34.75	34.81	34.57	34.74	1618582
2012-08-21	34.75	34.80	34.52	34.52	1598032
2012-08-22	34.52	34.66	34.21	34.33	1914988
2012-08-23	34.42	34.42	34.02	34.18	1513570
2012-08-24	34.18	34.39	34.05	34.37	1569162
2012-08-27	34.27	34.39	34.10	34.26	1675996
2012-08-28	34.08	34.40	34.08	34.29	1783740
2012-08-29	34.28	34.32	34.04	34.18	1869320
2012-08-30	34.08	34.22	33.95	34.01	1223932
2012-08-31	34.11	34.20	33.87	34.04	1837632
2012-09-04	34.09	34.41	34.01	34.31	2114194
2012-09-05	34.43	34.43	34.06	34.16	1441512
2012-09-06	34.49	34.71	34.37	34.63	1571132
2012-09-07	34.52	34.64	34.02	34.11	3041740
2012-09-10	34.61	34.61	34.05	34.08	1759102
2012-09-11	34.06	34.10	33.82	33.88	1588734
2012-09-12	33.88	33.95	33.57	33.90	2183770
2012-09-13	33.54	34.43	33.54	34.39	1648674
2012-09-14	34.35	34.57	34.12	34.18	2649368
2012-09-17	34.13	34.39	34.02	34.17	3723272
2012-09-18	34.12	34.25	33.98	34.10	1270734
2012-09-19	34.14	34.33	34.09	34.29	1193262
2012-09-20	34.15	34.46	34.15	34.41	1196646
2012-09-21	34.52	34.52	33.98	34.23	2758690
2012-09-24	34.24	34.79	34.15	34.64	1611216
2012-09-25	34.68	34.97	34.58	34.58	1515396
2012-09-26	34.60	34.93	34.60	34.69	1397050
2012-09-27	34.73	34.80	34.48	34.58	1325104
2012-09-28	34.50	34.73	34.35	34.65	1552506
2012-10-01	34.80	34.92	34.56	34.62	1180306
2012-10-02	34.80	34.85	34.51	34.70	940150
2012-10-03	34.75	35.12	34.70	34.89	1387004
2012-10-04	35.00	35.48	34.97	35.36	1659386
2012-10-05	35.45	35.50	35.16	35.24	918620
2012-10-08	35.21	35.38	35.05	35.31	678976
2012-10-09	35.23	35.43	35.15	35.35	1145566
2012-10-10	35.33	35.38	35.05	35.15	767044
2012-10-11	35.34	35.72	35.09	35.32	1757890
2012-10-12	35.26	35.39	34.82	34.98	1946550
2012-10-15	34.75	35.06	34.64	35.01	1294370
2012-10-16	35.13	35.35	35.01	35.23	933178
2012-10-17	35.34	35.66	35.06	35.59	1151238
2012-10-18	35.58	35.91	35.47	35.88	1140352
2012-10-19	35.88	35.95	35.54	35.62	1500612
2012-10-22	35.36	35.59	35.23	35.57	1341858
2012-10-23	35.32	35.36	34.99	35.16	1379772
2012-10-24	35.16	35.21	34.93	34.97	979996
2012-10-25	35.19	35.28	34.90	35.21	1275946
2012-10-26	35.18	36.06	34.95	36.05	4113408
2012-10-31	36.24	36.49	36.00	36.29	2618428
2012-11-01	36.40	36.43	36.08	36.18	2106122
2012-11-02	36.40	36.42	35.55	35.62	4116918
2012-11-05	34.49	35.11	32.94	33.95	6709420
2012-11-06	33.75	33.75	32.85	33.45	5353954
2012-11-07	33.39	33.39	32.59	32.63	3140510
2012-11-08	32.65	33.00	32.46	32.50	2975078
2012-11-09	32.43	32.58	32.30	32.45	3173732
2012-11-12	32.51	32.57	32.09	32.10	1773076
2012-11-13	32.06	32.54	31.94	32.15	1934474
2012-11-14	32.16	32.21	31.62	31.68	2403324
2012-11-15	31.68	31.86	31.27	31.50	2028228
2012-11-16	31.55	31.74	31.16	31.43	3535146
2012-11-19	31.58	31.70	31.14	31.28	2586588
2012-11-20	31.31	31.37	30.98	31.25	1917732
2012-11-21	31.25	31.40	30.87	31.14	1927302
2012-11-23	31.18	31.24	30.78	31.02	964572
2012-11-26	30.89	31.41	30.78	31.25	2500566
2012-11-27	31.33	31.45	31.10	31.12	2655782
2012-11-28	31.16	31.73	31.10	31.72	3648454
2012-11-29	31.81	31.81	31.47	31.76	2019904
2012-11-30	31.71	31.87	31.61	31.77	2327768
2012-12-03	31.78	31.83	31.27	31.70	2416772
2012-12-04	31.73	31.81	31.40	31.48	1711254
2012-12-05	31.49	32.04	31.34	31.87	2432776
2012-12-06	31.90	32.04	31.82	31.87	1670086
2012-12-07	31.88	32.03	31.81	31.97	1133216
2012-12-10	31.91	32.00	31.80	31.95	1104714
2012-12-11	31.98	32.22	31.91	32.04	1512652
2012-12-12	32.02	32.23	31.85	31.88	1793544
2012-12-13	31.89	31.98	31.68	31.79	1070766
2012-12-14	31.81	31.91	31.67	31.70	1316696
2012-12-17	31.86	32.30	31.85	32.18	2392734
2012-12-18	32.18	32.80	32.10	32.69	4229668
2012-12-19	32.63	32.69	32.10	32.13	1767260
2012-12-20	32.25	32.31	31.91	32.21	1470428
2012-12-21	31.84	32.36	31.84	32.26	4555580
2012-12-24	32.32	32.33	31.88	32.19	616924
2012-12-26	32.16	32.24	31.64	31.70	1331142
2012-12-27	31.70	31.90	31.37	31.73	1629614
2012-12-28	31.58	31.71	31.29	31.29	1102850
2012-12-31	31.28	31.90	31.11	31.88	2033014
2013-01-02	32.26	32.45	32.11	32.38	1837380
2013-01-03	32.42	32.43	32.12	32.22	2141144
2013-01-04	32.24	32.25	31.99	32.22	1879224
2013-01-07	32.08	32.21	31.40	31.67	2324290
2013-01-08	31.66	31.81	31.28	31.42	2018484
2013-01-09	31.35	31.50	31.19	31.37	2278892
2013-01-10	31.45	31.70	31.37	31.69	1675816
2013-01-11	31.77	31.84	31.46	31.54	2574472
2013-01-14	31.57	31.74	31.53	31.61	1000120
2013-01-15	31.50	31.72	31.47	31.68	1404484
2013-01-16	31.54	31.71	31.45	31.54	1464354
2013-01-17	31.63	31.78	31.52	31.64	1548652
2013-01-18	31.67	31.94	31.62	31.94	1288492
2013-01-22	31.95	32.21	31.89	32.19	1657054
2013-01-23	31.94	32.25	31.63	31.96	2885526
2013-01-24	31.88	32.10	31.76	31.92	2920118
2013-01-25	32.00	32.31	31.81	32.30	1750638
2013-01-28	32.28	32.30	32.02	32.23	1610066
2013-01-29	32.13	32.61	32.01	32.53	1933200
2013-01-30	32.46	32.57	32.20	32.30	1946042
2013-01-31	32.23	32.33	32.15	32.30	2312372
2013-02-01	32.41	32.48	32.28	32.42	1480376
2013-02-04	32.35	32.39	32.04	32.05	1919784
2013-02-05	32.29	32.64	32.27	32.49	2268378
2013-02-06	32.37	32.44	32.14	32.44	2159984
2013-02-07	32.44	32.65	32.26	32.48	1354230
2013-02-08	32.49	32.54	31.79	32.24	7933080
2013-02-11	32.21	32.37	32.16	32.31	5979772
2013-02-12	31.90	32.06	31.88	31.97	1768760
2013-02-13	31.97	32.09	31.80	31.83	2086742
2013-02-14	31.55	31.55	30.75	30.90	5231312
2013-02-15	30.80	30.85	30.55	30.73	3695148
2013-02-19	30.85	31.00	30.78	30.89	2398170
2013-02-20	30.90	31.11	30.77	30.78	2633178
2013-02-21	30.77	30.86	30.62	30.76	1892696
2013-02-22	30.81	31.08	30.77	31.03	1618230
2013-02-25	31.12	31.43	30.79	30.79	2079092
2013-02-26	30.94	31.18	30.65	30.77	2189538
2013-02-27	30.87	31.05	30.73	31.01	1749504
2013-02-28	31.07	31.26	30.99	31.13	2695768
2013-03-01	31.11	31.23	30.82	31.06	2275784
2013-03-04	30.98	31.51	30.98	31.48	1785318
2013-03-05	31.60	31.91	31.53	31.79	2444102
2013-03-06	31.87	31.97	31.74	31.83	1835010
2013-03-07	31.86	32.03	31.71	31.76	1230568
2013-03-08	31.80	31.86	31.49	31.72	1887652
2013-03-11	31.64	31.78	31.61	31.76	1521806
2013-03-12	31.78	31.90	31.61	31.74	1375120
2013-03-13	31.73	32.00	31.73	31.84	1848268
2013-03-14	31.86	31.96	31.80	31.82	2211202
2013-03-15	31.67	32.70	31.63	32.62	3945074
2013-03-18	32.39	32.53	32.17	32.23	1611746
2013-03-19	32.21	32.37	31.87	32.01	1868400
2013-03-20	32.15	32.15	31.90	31.99	3150928
2013-03-21	31.85	31.97	31.38	31.46	2202604
2013-03-22	31.47	31.50	31.05	31.19	3450668
2013-03-25	31.22	31.33	30.71	30.84	3290982
2013-03-26	30.96	31.38	30.92	31.35	4379484
2013-03-27	31.19	31.50	31.15	31.47	1823818
2013-03-28	31.50	31.71	31.37	31.62	1762536
2013-04-01	31.69	31.74	31.56	31.70	1042366
2013-04-02	31.84	32.18	31.76	32.02	2394594
2013-04-03	32.10	32.60	31.98	32.50	4301944
2013-04-04	32.51	33.28	32.50	33.26	3345588
2013-04-05	33.18	33.74	33.08	33.64	2806776
2013-04-08	33.65	33.95	33.50	33.93	2465576
2013-04-09	33.93	33.98	33.78	33.83	1919382
2013-04-10	33.96	34.17	33.92	34.13	3403728
2013-04-11	34.13	34.57	33.91	34.53	2570362
2013-04-12	34.48	34.85	34.46	34.85	2525794
2013-04-15	34.70	34.99	34.33	34.33	2012752
2013-04-16	34.59	34.88	34.42	34.77	2205084
2013-04-17	34.62	34.76	34.38	34.60	2437942
2013-04-18	34.77	35.19	34.77	35.15	3243270
2013-04-19	35.26	35.35	34.54	34.86	4634510
2013-04-22	34.83	34.97	34.60	34.85	2099374
2013-04-23	34.98	34.98	34.37	34.75	3761996
2013-04-24	34.77	35.09	34.65	35.06	2551438
2013-04-25	35.07	35.10	34.12	34.31	8849924
2013-04-26	34.32	34.72	34.32	34.56	7627608
2013-04-29	34.74	35.44	34.63	35.43	7337290
2013-04-30	35.36	35.91	35.27	35.62	2672582
2013-05-01	35.61	36.05	35.48	35.70	3258364
2013-05-02	35.68	35.92	35.48	35.79	2175136
2013-05-03	35.94	35.99	35.34	35.55	2404006
2013-05-06	35.51	35.62	34.49	34.57	3351558
2013-05-07	34.13	34.57	34.05	34.39	2502124
2013-05-08	34.40	34.56	33.86	34.03	2719460
2013-05-09	34.06	34.08	33.42	33.50	2303836
2013-05-10	33.51	33.79	33.36	33.75	1842592
2013-05-13	33.61	33.81	33.43	33.65	1727768
2013-05-14	33.67	34.10	33.60	34.04	2760278
2013-05-15	34.00	35.23	33.95	34.81	6307810
2013-05-16	34.71	35.09	34.45	34.84	3546890
2013-05-17	34.90	35.65	34.82	35.57	4562664
2013-05-20	35.50	35.57	35.15	35.30	2459438
2013-05-21	35.38	35.38	34.95	35.15	2353090
2013-05-22	35.12	35.41	34.34	34.54	2397218
2013-05-23	34.06	34.56	33.80	34.46	2246610
2013-05-24	34.44	34.59	34.21	34.47	1546830
2013-05-28	34.37	35.33	34.27	34.75	4280586
2013-05-29	34.50	34.63	34.18	34.30	3415242
2013-05-30	34.41	35.11	34.41	34.55	2244160
2013-05-31	34.54	35.24	34.44	34.44	2509116
2013-06-03	34.59	35.24	34.08	34.86	2902540
2013-06-04	34.78	34.84	34.07	34.12	3056400
2013-06-05	34.03	34.11	33.62	33.70	2051236
2013-06-06	33.74	34.06	33.55	34.01	1783600
2013-06-07	34.14	34.49	33.75	34.10	2214152
2013-06-10	34.65	34.94	34.38	34.79	3215350
2013-06-11	34.56	34.77	34.32	34.33	1584380
2013-06-12	34.53	34.62	33.65	33.86	2215030
2013-06-13	33.84	34.47	33.59	34.44	1900142
2013-06-14	34.35	34.69	34.21	34.24	1875036
2013-06-17	34.34	34.88	34.11	34.31	2207836
2013-06-18	34.29	34.78	34.09	34.59	1706832
2013-06-19	34.61	35.05	34.13	34.13	2178246
2013-06-20	33.92	34.05	33.13	33.19	2656892
2013-06-21	33.32	34.21	33.16	34.07	3942762
2013-06-24	33.78	34.27	33.45	34.06	2515502
2013-06-25	34.30	34.80	34.06	34.58	2361528
2013-06-26	34.74	35.26	34.59	35.14	2064172
2013-06-27	35.20	35.80	34.96	35.03	2671644
2013-06-28	34.95	35.06	34.63	34.84	2641280
2013-07-01	34.97	35.00	34.42	34.67	2473410
2013-07-02	34.65	35.09	34.52	34.68	2529124
2013-07-03	34.53	34.82	34.44	34.65	1256148
2013-07-05	34.62	34.65	33.71	34.03	1726940
2013-07-08	34.15	34.56	34.02	34.48	1744568
2013-07-09	34.69	34.86	34.18	34.57	3612826
2013-07-10	34.57	35.01	34.37	34.85	1739926
2013-07-11	35.16	35.66	35.15	35.66	1975304
2013-07-12	35.65	35.65	35.22	35.45	1462022
2013-07-15	35.49	35.99	35.40	35.80	2173856
2013-07-16	35.72	35.86	35.32	35.51	1720866
2013-07-17	35.71	35.76	35.23	35.32	1274986
2013-07-18	35.44	35.90	35.44	35.89	1986158
2013-07-19	35.86	36.10	35.63	35.96	2067560
2013-07-22	35.97	36.29	35.95	36.18	1841704
2013-07-23	36.15	36.30	35.78	36.17	1899468
2013-07-24	36.09	36.09	35.01	35.21	2487444
2013-07-25	35.08	35.30	34.75	35.05	11726368
2013-07-26	35.01	35.16	34.75	35.07	11567226
2013-07-29	35.02	35.44	35.02	35.27	7407850
2013-07-30	35.38	35.89	34.55	34.80	4668496
2013-07-31	34.69	34.93	33.67	33.75	4623498
2013-08-01	33.88	34.10	33.69	33.95	2652382
2013-08-02	33.96	34.14	33.87	34.10	1842288
2013-08-05	34.06	34.09	33.74	33.77	2277678
2013-08-06	33.28	33.53	33.24	33.43	4278472
2013-08-07	33.38	34.55	33.25	34.39	4288932
2013-08-08	34.39	34.85	34.26	34.58	2804684
2013-08-09	34.58	35.03	33.25	33.45	7120894
2013-08-12	33.39	33.45	32.79	33.07	3424712
2013-08-13	33.04	33.28	32.77	32.86	3092078
2013-08-14	33.25	33.25	32.65	33.12	3070514
2013-08-15	32.72	33.08	32.72	32.88	3334638
2013-08-16	32.86	32.86	32.15	32.30	5976956
2013-08-19	32.29	32.39	31.69	31.77	2721958
2013-08-20	31.78	32.29	31.77	32.00	2520972
2013-08-21	31.93	31.93	31.46	31.48	2656168
2013-08-22	31.50	31.91	31.38	31.67	1882530
2013-08-23	31.78	32.18	31.73	31.97	1491430
2013-08-26	31.95	32.08	31.44	31.54	2540722
2013-08-27	31.24	31.67	31.13	31.28	3653248
2013-08-28	31.30	31.44	30.94	31.16	2924166
2013-08-29	31.36	31.61	31.16	31.51	3252580
2013-08-30	31.66	31.89	31.51	31.62	2413522
2013-09-03	31.74	31.82	31.22	31.27	2594658
2013-09-04	31.20	31.30	30.83	31.08	2883820
2013-09-05	31.02	31.30	30.98	31.02	2305026
2013-09-06	31.21	31.64	31.21	31.46	3293558
2013-09-09	31.43	31.57	31.20	31.52	2203782
2013-09-10	31.62	31.64	31.28	31.64	2556142
2013-09-11	31.56	31.56	31.06	31.44	4457224
2013-09-12	31.47	31.52	31.10	31.15	1674156
2013-09-13	31.41	31.75	31.36	31.55	2374458
2013-09-16	31.94	32.17	31.70	31.89	2795354
2013-09-17	31.94	32.09	31.80	31.90	1318758
2013-09-18	31.98	32.92	31.85	32.84	2456562
2013-09-19	32.82	32.90	32.35	32.51	1483658
2013-09-20	32.50	32.57	31.70	31.82	3039874
2013-09-23	31.68	32.47	31.61	32.22	2273586
2013-09-24	32.14	32.42	31.96	31.99	2019066
2013-09-25	32.04	32.15	31.76	31.82	1771070
2013-09-26	31.87	32.09	31.72	31.81	1777924
2013-09-27	31.73	32.01	31.50	31.66	1054728
2013-09-30	31.51	31.83	31.48	31.60	2019946
2013-10-01	31.70	32.00	31.60	31.84	1752648
2013-10-02	31.76	32.07	31.52	32.02	2458348
2013-10-03	31.86	31.91	31.55	31.76	2290858
2013-10-04	31.71	31.81	31.65	31.74	2206026
2013-10-07	31.59	31.96	31.58	31.73	1312888
2013-10-08	31.68	32.08	31.63	31.78	1613676
2013-10-09	31.87	32.63	31.65	32.11	2981818
2013-10-10	32.25	32.65	31.85	32.56	2248362
2013-10-11	32.47	32.69	32.39	32.65	1253610
2013-10-14	32.57	32.64	32.03	32.43	1518142
2013-10-15	32.43	32.45	31.79	31.84	2391846
2013-10-16	32.04	32.52	32.04	32.51	2458756
2013-10-17	32.48	33.37	32.24	33.30	2327408
2013-10-18	33.33	33.37	33.02	33.18	2531094
2013-10-21	33.19	33.39	32.88	33.07	1793010
2013-10-22	33.13	33.83	33.08	33.77	2496212
2013-10-23	33.68	34.32	33.67	34.07	3234510
2013-10-24	34.05	34.14	33.75	34.05	2072168
2013-10-25	34.00	34.16	33.68	34.14	2060928
2013-10-28	34.07	34.28	33.91	34.06	3085830
2013-10-29	33.85	33.85	32.75	33.03	7002248
2013-10-30	33.11	33.27	32.65	32.73	3416156
2013-10-31	32.66	32.69	32.19	32.36	3039146
2013-11-01	32.46	32.64	32.39	32.57	2428660
2013-11-04	32.71	32.74	32.35	32.49	2747702
2013-11-05	32.07	32.21	31.91	32.01	3251056
2013-11-06	32.18	32.55	32.11	32.45	2856422
2013-11-07	32.58	32.71	32.18	32.20	2735000
2013-11-08	32.11	32.22	31.66	32.21	2130900
2013-11-11	31.87	31.87	31.47	31.61	3889546
2013-11-12	31.60	31.65	31.31	31.51	3535388
2013-11-13	31.28	31.40	31.01	31.40	2181430
2013-11-14	31.50	31.78	31.41	31.72	1786072
2013-11-15	31.65	31.93	31.58	31.84	2341064
2013-11-18	31.94	31.96	31.75	31.78	1990498
2013-11-19	31.82	31.85	31.53	31.64	1980780
2013-11-20	31.81	31.81	31.40	31.42	2719730
2013-11-21	31.58	31.60	31.41	31.44	2023116
2013-11-22	31.38	31.44	31.20	31.27	2370400
2013-11-25	31.34	31.47	31.20	31.26	1728894
2013-11-26	31.25	31.33	30.91	31.00	3039902
2013-11-27	30.98	31.12	30.80	30.88	2270174
2013-11-29	30.89	31.14	30.81	30.95	1115528
2013-12-02	31.03	31.16	30.83	31.14	3157572
2013-12-03	31.01	31.08	30.78	30.99	3259160
2013-12-04	30.84	31.20	30.80	31.08	1975840
2013-12-05	31.02	31.15	30.88	31.12	2430316
2013-12-06	31.28	31.67	31.20	31.51	2326230
2013-12-09	31.41	31.50	31.06	31.20	2634584
2013-12-10	31.06	31.10	30.11	30.65	9257782
2013-12-11	30.32	30.64	30.21	30.43	5005750
2013-12-12	30.43	30.84	30.42	30.61	3101796
2013-12-13	30.64	30.72	30.29	30.60	2484824
2013-12-16	30.65	31.08	30.64	30.95	3347266
2013-12-17	30.86	30.95	30.66	30.83	2418548
2013-12-18	30.77	31.21	30.39	31.11	2446026
2013-12-19	31.00	31.06	30.57	30.78	1972510
2013-12-20	30.85	31.29	30.84	31.25	5711620
2013-12-23	31.37	31.54	31.14	31.27	2550508
2013-12-24	31.25	31.54	31.18	31.37	791740
2013-12-26	31.32	31.49	31.14	31.19	1166416
2013-12-27	31.24	31.44	31.19	31.42	1462886
2013-12-30	31.57	31.72	31.47	31.66	2305264
2013-12-31	31.67	31.78	31.50	31.64	1931550
2014-01-02	31.68	31.70	30.86	30.92	2413290
2014-01-03	30.53	30.73	30.32	30.52	3496526
2014-01-06	30.31	30.47	30.20	30.34	3979718
2014-01-07	30.42	30.65	30.34	30.63	2993224
2014-01-08	30.57	30.64	30.30	30.43	3999566
2014-01-09	30.52	30.55	30.26	30.26	3257126
2014-01-10	30.46	31.09	30.41	30.53	5321928
2014-01-13	30.62	30.73	30.28	30.31	3976184
2014-01-14	30.45	30.68	30.42	30.57	4137788
2014-01-15	30.64	30.72	30.34	30.58	4003902
2014-01-16	30.62	30.79	30.55	30.69	2200552
2014-01-17	30.80	30.89	30.66	30.81	1865184
2014-01-21	31.00	31.05	30.77	31.00	2791106
2014-01-22	31.08	31.25	30.67	30.78	3607914
2014-01-23	30.64	30.90	30.50	30.86	3048048
2014-01-24	30.75	31.18	30.58	30.64	2600312
2014-01-27	30.73	30.92	30.61	30.65	3584800
2014-01-28	30.63	30.83	30.44	30.56	3347500
2014-01-29	30.48	31.01	30.48	30.77	3871310
2014-01-30	30.88	31.69	30.78	31.59	5245892
2014-01-31	31.29	31.75	31.27	31.52	3574146
2014-02-03	31.62	31.96	31.30	31.36	3789030
2014-02-04	31.61	31.64	31.15	31.24	3568346
2014-02-05	31.21	31.44	31.01	31.29	3915274
2014-02-06	31.31	31.92	31.28	31.88	6719708
2014-02-07	31.91	31.95	31.60	31.78	3474370
2014-02-10	31.71	31.97	31.53	31.80	3751056
2014-02-11	31.72	31.76	30.84	31.29	5869596
2014-02-12	31.27	31.83	31.27	31.78	4714020
2014-02-13	31.61	32.29	31.61	32.22	4652100
2014-02-14	32.13	32.33	32.05	32.25	2955828
2014-02-18	32.26	32.59	32.21	32.46	3889724
2014-02-19	32.23	32.67	32.10	32.23	3385568
2014-02-20	32.23	32.65	32.23	32.53	2757512
2014-02-21	32.48	32.66	32.22	32.23	2739066
2014-02-24	32.43	32.53	32.06	32.06	1887754
2014-02-25	32.20	32.29	32.01	32.06	2781502
2014-02-26	32.36	32.40	32.00	32.04	1540386
2014-02-27	31.93	32.10	31.77	31.88	1966192
2014-02-28	31.95	32.08	31.82	31.91	3071652
2014-03-03	31.80	31.95	31.63	31.64	3101234
2014-03-04	31.86	31.88	31.61	31.72	3542036
2014-03-05	31.77	31.78	31.41	31.52	2878426
2014-03-06	31.55	31.68	31.07	31.19	2812714
2014-03-07	31.15	31.33	30.91	31.28	3366650
2014-03-10	31.24	31.33	31.04	31.13	3018202
2014-03-11	31.20	31.25	30.98	31.16	2607226
2014-03-12	31.09	31.50	31.05	31.50	3142430
2014-03-13	31.56	32.24	31.54	32.21	3926074
2014-03-14	32.13	32.47	32.05	32.29	2779968
2014-03-17	32.31	32.60	32.05	32.60	2008448
2014-03-18	32.64	32.73	32.50	32.51	1879878
2014-03-19	32.60	32.81	32.11	32.29	2276626
2014-03-20	32.20	32.38	31.94	32.38	2332754
2014-03-21	32.55	33.35	32.49	33.02	5420722
2014-03-24	33.10	33.32	32.92	33.04	3120392
2014-03-25	33.10	33.18	32.71	33.05	2073564
2014-03-26	33.06	33.11	32.84	32.89	1687322
2014-03-27	33.02	33.32	32.78	33.30	2345954
2014-03-28	33.34	33.40	33.06	33.33	1835608
2014-03-31	33.39	33.51	33.19	33.43	2740770
2014-04-01	33.41	33.58	33.26	33.53	2836598
2014-04-02	33.51	33.74	33.21	33.56	2436432
2014-04-03	33.59	34.07	33.41	34.05	3498122
2014-04-04	34.15	34.96	34.08	34.54	5621644
2014-04-07	34.50	34.89	34.44	34.57	3439138
2014-04-08	34.55	35.13	34.40	35.10	4644102
2014-04-09	35.23	35.56	34.80	35.14	5929886
2014-04-10	35.21	35.45	35.00	35.05	3348154
2014-04-11	35.05	35.50	35.05	35.18	3617236
2014-04-14	35.28	35.52	35.13	35.48	5063908
2014-04-15	36.12	36.29	35.62	35.99	7591534
2014-04-16	36.12	36.64	35.85	36.01	5805270
2014-04-17	36.05	36.22	35.54	35.63	3722164
2014-04-21	35.58	35.89	35.46	35.54	3024154
2014-04-22	35.53	35.71	35.32	35.51	3791364
2014-04-23	35.61	35.90	35.47	35.51	3575474
2014-04-24	35.70	35.79	35.18	35.71	4026560
2014-04-25	35.61	35.98	35.57	35.92	4003286
2014-04-28	35.95	36.52	35.83	36.41	5908866
2014-04-29	36.57	36.86	36.32	36.45	5011820
2014-04-30	36.60	36.96	36.23	36.25	5729536
2014-05-01	36.35	36.63	36.04	36.48	3354236
2014-05-02	36.34	36.49	35.84	36.12	3212314
2014-05-05	36.11	36.57	36.04	36.57	3109086
2014-05-06	36.61	36.86	36.50	36.57	4307676
2014-05-07	36.68	37.60	36.61	37.58	5387498
2014-05-08	37.49	37.54	37.17	37.40	5446148
2014-05-09	37.36	37.64	37.19	37.31	3321540
2014-05-12	37.35	37.52	37.04	37.19	5625468
2014-05-13	36.81	36.89	36.39	36.71	4743972
2014-05-14	36.73	37.15	36.68	37.14	4227560
2014-05-15	37.15	37.21	36.81	37.15	5207440
2014-05-16	37.09	37.31	37.01	37.26	2922402
2014-05-19	37.22	37.26	36.55	36.58	3001942
2014-05-20	36.58	36.88	36.54	36.75	2909532
2014-05-21	36.76	36.83	36.50	36.83	3215124
2014-05-22	36.73	37.18	36.71	37.02	3211606
2014-05-23	37.01	37.13	36.93	37.03	1963286
2014-05-27	37.24	37.30	36.91	37.06	2759868
2014-05-28	37.09	37.34	36.93	37.31	2407956
2014-05-29	37.26	37.78	37.19	37.77	3736676
2014-05-30	37.70	37.85	37.49	37.71	4473848
2014-06-02	37.78	38.02	37.73	37.89	3525104
2014-06-03	37.88	38.14	37.71	38.11	4067682
2014-06-04	38.07	38.33	37.95	38.31	2581570
2014-06-05	39.21	39.40	38.88	39.31	5121404
2014-06-06	39.56	39.57	39.16	39.21	3461288
2014-06-09	39.07	39.40	39.03	39.35	2806888
2014-06-10	39.33	39.41	38.92	39.14	2813596
2014-06-11	39.14	39.22	38.63	38.71	3430902
2014-06-12	38.69	38.98	38.30	38.93	3214760
2014-06-13	38.89	39.13	38.57	39.10	2060260
2014-06-16	39.10	39.64	39.05	39.51	3945460
2014-06-17	39.22	39.41	38.89	39.26	2234226
2014-06-18	39.26	40.10	39.22	40.09	3014878
2014-06-19	40.10	40.47	40.06	40.40	3300660
2014-06-20	40.50	40.77	40.35	40.42	4327040
2014-06-23	40.37	40.41	39.90	40.27	3144938
2014-06-24	40.24	40.46	40.19	40.23	3404722
2014-06-25	40.26	40.62	40.20	40.59	2181598
2014-06-26	40.58	40.67	40.33	40.43	2272334
2014-06-27	40.29	40.65	40.15	40.59	2920704
2014-06-30	40.66	41.15	40.58	41.05	2532236
2014-07-01	40.94	41.24	40.61	40.65	2825632
2014-07-02	40.61	40.65	39.04	39.33	6145996
2014-07-03	39.11	39.20	38.49	38.49	4174734
2014-07-07	38.60	39.27	38.60	39.20	4488642
2014-07-08	39.24	39.59	39.14	39.24	3563158
2014-07-09	39.24	39.45	38.69	38.99	3303324
2014-07-10	38.75	39.42	38.72	39.35	3235652
2014-07-11	39.33	39.47	38.94	39.01	2154730
2014-07-14	39.20	39.22	38.59	38.60	2664342
2014-07-15	38.71	38.82	38.50	38.77	3244700
2014-07-16	38.81	39.01	38.56	38.98	3277448
2014-07-17	38.58	38.81	38.10	38.14	3517922
2014-07-18	38.50	38.64	37.98	38.61	3088282
2014-07-21	38.53	38.74	38.36	38.68	3012022
2014-07-22	38.76	38.93	37.99	38.00	4355590
2014-07-23	38.06	38.14	37.79	37.82	4620906
2014-07-24	37.73	38.22	37.73	38.18	4278370
2014-07-25	38.20	38.39	37.68	37.74	2899706
2014-07-28	37.77	38.35	37.70	38.18	3814272
2014-07-29	38.23	38.23	37.22	37.50	4644728
2014-07-30	37.51	37.76	36.78	37.08	4205784
2014-07-31	36.96	37.06	36.41	36.42	2647812
2014-08-01	36.44	36.81	36.38	36.50	3105028
2014-08-04	36.46	36.49	35.56	36.22	8044610
2014-08-05	36.09	36.54	35.91	36.06	4835718
2014-08-06	35.95	35.96	35.35	35.41	5048094
2014-08-07	35.53	35.96	35.53	35.79	2895930
2014-08-08	35.88	36.36	35.88	36.34	2573028
2014-08-11	36.33	36.68	36.22	36.28	2697904
2014-08-12	35.78	35.93	35.63	35.71	2256934
2014-08-13	35.73	36.05	35.57	35.96	3128612
2014-08-14	35.93	36.61	35.93	36.51	3334030
2014-08-15	36.51	36.82	36.18	36.41	2510392
2014-08-18	36.45	36.60	36.29	36.38	1567820
2014-08-19	36.45	36.99	36.40	36.98	2240314
2014-08-20	37.06	37.59	36.82	37.56	4383410
2014-08-21	37.47	37.90	37.27	37.41	2399806
2014-08-22	37.46	37.57	37.04	37.29	1873216
2014-08-25	37.34	37.82	37.30	37.79	2382358
2014-08-26	37.72	37.89	37.16	37.24	2575582
2014-08-27	37.44	37.77	37.28	37.74	1859308
2014-08-28	37.69	38.19	37.61	38.17	1704838
2014-08-29	38.22	38.73	38.18	38.71	2707768
2014-09-02	38.67	38.71	37.95	38.19	3919610
2014-09-03	38.28	38.75	38.28	38.57	1775492
2014-09-04	38.51	38.64	38.23	38.43	3608814
2014-09-05	38.49	38.82	38.30	38.71	2771218
2014-09-08	38.74	38.78	38.03	38.18	2388632
2014-09-09	38.06	38.36	37.78	38.07	2593968
2014-09-10	38.09	38.18	37.79	38.08	1663874
2014-09-11	38.10	38.54	37.95	38.53	1969748
2014-09-12	38.27	38.33	37.65	37.74	1688680
2014-09-15	37.84	38.22	37.78	37.98	2680740
2014-09-16	37.93	38.75	37.86	38.51	2389590
2014-09-17	38.61	38.73	38.12	38.26	2160568
2014-09-18	38.35	38.52	37.80	37.92	1860448
2014-09-19	38.07	38.44	37.93	38.41	3183754
2014-09-22	38.26	38.78	38.17	38.50	2393538
2014-09-23	38.48	38.52	38.18	38.26	3525092
2014-09-24	38.32	38.36	38.01	38.16	1718170
2014-09-25	38.16	38.27	37.90	38.00	2444978
2014-09-26	38.05	38.23	37.72	38.07	1868430
2014-09-29	38.00	38.39	37.95	38.37	1996082
2014-09-30	38.47	39.19	38.40	38.67	3231600
2014-10-01	38.67	39.35	38.50	39.02	2926782
2014-10-02	38.90	39.16	38.66	38.74	3187348
2014-10-03	38.84	39.00	38.26	38.91	2299452
2014-10-06	38.95	39.14	38.74	38.86	1814494
2014-10-07	38.75	39.42	38.69	38.91	3225426
2014-10-08	39.00	39.82	38.91	39.81	3543432
2014-10-09	39.53	39.83	38.72	38.76	4219870
2014-10-10	38.89	39.33	38.84	38.92	3112142
2014-10-13	39.00	39.79	38.86	39.34	3885028
2014-10-14	39.53	40.80	39.37	40.52	5555464
2014-10-15	39.49	40.83	38.83	39.48	5557904
2014-10-16	38.94	39.76	38.53	39.70	3930448
2014-10-17	39.90	39.99	39.02	39.67	4754064
2014-10-20	39.65	39.98	39.55	39.92	2543442
2014-10-21	40.03	40.04	39.70	40.00	2565156
2014-10-22	40.00	40.69	39.98	40.47	2512848
2014-10-23	40.75	40.98	40.38	40.65	2844834
2014-10-24	40.64	41.10	40.62	41.07	2178086
2014-10-27	41.07	41.33	40.89	41.06	3272366
2014-10-28	41.07	41.11	40.55	40.94	3771508
2014-10-29	41.03	41.44	40.59	41.03	2765134
2014-10-30	41.23	42.13	40.98	42.12	2845828
2014-10-31	42.28	42.29	41.78	42.01	4330752
2014-11-03	42.15	42.16	41.74	41.93	4330318
2014-11-04	40.39	41.88	40.02	41.24	3513920
2014-11-05	41.54	42.07	41.24	41.85	7503266
2014-11-06	41.87	41.93	40.50	40.98	7339242
2014-11-07	41.19	41.36	40.76	41.34	4651082
2014-11-10	41.04	41.66	41.04	41.65	4733466
2014-11-11	41.74	41.79	41.24	41.48	3259800
2014-11-12	41.16	41.25	40.29	40.81	5086722
2014-11-13	40.92	41.25	40.85	41.25	915792
2014-11-14	40.76	40.98	40.55	40.73	3267796
2014-11-17	40.66	41.73	40.58	41.64	3708696
2014-11-18	41.73	42.22	41.44	41.95	2474960
2014-11-19	41.84	42.06	41.53	41.67	2889712
2014-11-20	41.45	41.64	41.02	41.12	2464278
2014-11-21	41.46	41.49	40.90	41.20	3084036
2014-11-24	41.28	41.36	40.68	40.74	2466082
2014-11-25	40.71	40.77	40.48	40.66	2508848
2014-11-26	40.84	41.25	40.77	41.09	2757166
2014-11-28	41.18	42.01	41.18	41.95	1830806
2014-12-01	41.61	42.50	41.38	41.92	4033656
2014-12-02	41.77	42.06	41.64	41.85	3096428
2014-12-03	41.85	41.93	41.55	41.74	2067392
2014-12-04	41.65	42.00	41.60	41.78	2074116
2014-12-05	41.25	41.50	41.09	41.36	3270094
2014-12-08	41.42	42.16	41.31	42.02	2211076
2014-12-09	41.92	42.40	41.68	41.99	4255224
2014-12-10	42.00	42.26	41.52	41.55	2411580
2014-12-11	41.61	42.61	41.56	42.45	3285032
2014-12-12	42.17	44.00	42.08	43.21	8083196
2014-12-15	43.26	43.96	42.96	43.19	6155814
2014-12-16	43.25	43.71	42.93	43.00	5394212
2014-12-17	43.09	43.88	43.04	43.66	4496956
2014-12-18	43.67	44.36	43.54	44.35	3254982
2014-12-19	44.53	44.98	44.28	44.52	6893884
2014-12-22	43.27	44.33	43.07	44.16	3931704
2014-12-23	44.25	44.43	43.77	44.04	2758310
2014-12-24	44.08	45.00	43.94	44.77	2565774
2014-12-26	44.89	45.52	44.89	45.21	1704400
2014-12-29	45.28	46.01	45.18	45.58	2459848
2014-12-30	45.59	45.59	44.84	44.97	2283464
2014-12-31	45.13	45.28	43.70	43.74	3131808
2015-01-02	43.74	44.05	43.33	43.86	3890614
2015-01-05	43.91	44.13	43.28	43.53	3324130
2015-01-06	43.56	44.38	43.42	43.45	3676012
2015-01-07	43.51	44.15	43.34	43.89	2188380
2015-01-08	43.97	44.37	43.90	44.15	2036958
2015-01-09	44.26	44.44	43.44	43.90	2936468
2015-01-12	44.07	44.11	43.28	43.52	2229764
2015-01-13	43.76	44.32	42.86	43.02	5190780
2015-01-14	42.80	43.60	42.59	43.58	3042504
2015-01-15	43.71	44.32	43.50	44.25	2965478
2015-01-16	44.28	44.50	44.00	44.34	2591486
2015-01-20	44.55	44.78	43.97	44.35	2393764
2015-01-21	44.24	44.88	43.97	44.84	1915106
2015-01-22	45.02	45.17	44.36	44.71	3007752
2015-01-23	44.84	44.94	44.61	44.80	2510396
2015-01-26	44.75	44.86	44.20	44.42	2434690
2015-01-27	44.45	44.64	44.17	44.22	2291426
2015-01-28	44.23	45.06	44.23	44.47	4057158
2015-01-29	44.34	45.03	44.14	44.95	2401904
2015-01-30	44.79	44.89	43.72	43.76	2562754
2015-02-02	43.78	44.29	43.39	44.08	3084530
2015-02-03	44.11	44.76	43.74	44.71	3515046
2015-02-04	44.53	44.63	43.58	43.74	3163692
2015-02-05	43.74	44.07	42.80	43.26	4425020
2015-02-06	43.08	43.19	41.00	41.21	5703342
2015-02-09	41.27	41.57	40.52	40.65	4197930
2015-02-10	40.34	40.95	40.30	40.92	4953276
2015-02-11	40.90	40.91	40.24	40.48	3450134
2015-02-12	40.54	40.64	40.13	40.33	3019514
2015-02-13	40.08	40.13	39.18	39.56	4176456
2015-02-17	39.54	39.92	39.08	39.43	3033406
2015-02-18	39.45	40.19	39.27	40.13	2606950
2015-02-19	40.22	40.40	39.73	39.88	1625412
2015-02-20	39.84	39.92	39.25	39.66	2321298
2015-02-23	39.86	40.15	39.67	40.14	1999726
2015-02-24	40.13	40.54	39.94	40.23	2741120
2015-02-25	40.09	40.41	39.59	39.69	2417164
2015-02-26	39.86	39.92	39.48	39.60	2056134
2015-02-27	39.63	39.79	39.26	39.76	3018936
2015-03-02	39.59	39.70	38.42	38.84	4140640
2015-03-03	38.78	38.89	38.36	38.74	2135474
2015-03-04	38.45	38.64	38.01	38.25	2293362
2015-03-05	38.42	38.66	38.31	38.51	1692408
2015-03-06	38.05	38.05	37.15	37.34	2490294
2015-03-09	37.42	37.66	37.23	37.35	2063494
2015-03-10	37.22	37.95	37.18	37.74	3290060
2015-03-11	37.86	37.86	37.21	37.35	2216524
2015-03-12	37.56	38.35	37.56	38.13	2415562
2015-03-13	37.87	37.90	36.94	37.33	3833036
2015-03-16	37.50	38.32	37.50	38.00	2152658
2015-03-17	37.85	38.18	37.79	37.99	1859168
2015-03-18	37.92	39.33	37.84	39.07	2590884
2015-03-19	38.98	39.48	38.84	38.97	4861858
2015-03-20	39.15	39.68	39.02	39.53	6074038
2015-03-23	39.50	39.58	39.14	39.25	2429536
2015-03-24	39.09	39.34	38.59	38.65	2439286
2015-03-25	38.85	39.07	38.44	38.47	2746038
2015-03-26	38.28	38.68	37.95	38.26	1926758
2015-03-27	38.23	38.62	38.13	38.34	1652054
2015-03-30	38.44	38.95	38.19	38.66	2386986
2015-03-31	38.67	39.04	38.40	38.75	2617328
2015-04-01	38.66	38.91	38.13	38.85	1903610
2015-04-02	38.79	39.04	38.64	38.84	1682792
2015-04-06	38.96	39.73	38.96	39.71	2268934
2015-04-07	39.71	39.72	39.01	39.06	1664194
2015-04-08	39.01	39.10	38.54	38.98	2081688
2015-04-09	38.89	39.09	38.35	38.51	2260256
2015-04-10	38.71	39.20	38.55	39.05	1188776
2015-04-13	38.85	39.05	38.61	38.64	1133108
2015-04-14	38.78	39.04	38.59	38.89	1209634
2015-04-15	38.89	39.39	38.89	38.91	1276054
2015-04-16	38.87	38.97	38.34	38.68	1698042
2015-04-17	38.54	38.92	38.51	38.65	2238010
2015-04-20	38.79	39.47	38.77	39.18	1724410
2015-04-21	39.22	39.55	38.94	39.03	2389348
2015-04-22	39.12	39.18	38.56	38.94	1917378
2015-04-23	38.93	39.61	38.84	39.29	1882400
2015-04-24	39.25	39.92	39.05	39.57	2815034
2015-04-27	39.71	39.71	38.91	39.07	2228106
2015-04-28	38.97	39.61	38.79	39.51	2731290
2015-04-29	38.81	39.35	38.39	39.20	3734670
2015-04-30	39.17	39.17	38.32	38.59	2499520
2015-05-01	38.60	38.71	38.30	38.60	1788830
2015-05-04	38.59	39.23	38.50	38.91	1812172
2015-05-05	38.73	38.96	37.72	37.78	2569576
2015-05-06	37.81	38.12	37.44	37.89	2781736
2015-05-07	38.11	38.48	37.89	38.24	2278350
2015-05-08	38.57	38.80	38.00	38.20	2559332
2015-05-11	38.20	38.37	38.01	38.05	3720168
2015-05-12	37.51	37.57	36.98	37.12	3559726
2015-05-13	37.29	37.61	36.75	36.88	3170838
2015-05-14	37.03	37.33	36.95	37.12	2312220
2015-05-15	37.25	37.65	37.17	37.49	3002824
2015-05-18	37.31	37.70	37.29	37.64	1467548
2015-05-19	37.52	38.14	37.38	38.11	2322024
2015-05-20	38.06	38.31	37.89	38.02	2215010
2015-05-21	38.04	38.20	37.83	38.06	1661296
2015-05-22	37.96	38.14	37.69	38.02	1318630
2015-05-26	38.04	38.15	37.48	37.74	2556720
2015-05-27	37.85	38.28	37.78	38.21	2268204
2015-05-28	38.12	38.41	37.97	38.28	2137022
2015-05-29	38.28	38.54	38.15	38.24	2155836
2015-06-01	38.27	38.58	38.22	38.29	2257674
2015-06-02	37.96	38.15	37.29	37.56	2845572
2015-06-03	37.42	37.61	36.69	36.92	4106272
2015-06-04	36.76	37.24	36.70	36.88	2056454
2015-06-05	36.52	36.52	35.97	36.06	2470126
2015-06-08	36.12	36.29	35.98	35.99	2127414
2015-06-09	36.32	36.32	35.44	35.45	2918898
2015-06-10	35.67	35.87	35.32	35.36	5417798
2015-06-11	35.60	35.87	35.36	35.71	3488224
2015-06-12	35.58	35.79	35.35	35.36	1809076
2015-06-15	35.25	35.50	35.06	35.48	2951630
2015-06-16	35.44	35.60	35.22	35.42	1565614
2015-06-17	35.39	35.81	35.21	35.60	3169122
2015-06-18	35.66	36.18	35.66	36.02	3906894
2015-06-19	35.82	36.12	35.73	35.79	2988248
2015-06-22	35.91	35.95	35.63	35.75	1691482
2015-06-23	35.73	35.79	35.27	35.39	2132162
2015-06-24	35.43	35.59	35.25	35.26	2389082
2015-06-25	35.26	35.27	34.73	34.74	1572266
2015-06-26	34.70	35.32	34.53	35.26	3973326
2015-06-29	35.28	35.60	34.92	34.98	2709760
2015-06-30	35.15	35.71	35.00	35.25	9107756
2015-07-01	35.33	35.75	35.24	35.73	4655936
2015-07-02	36.12	36.34	35.79	35.94	2788140
2015-07-06	35.87	36.24	35.74	36.24	2844052
2015-07-07	36.38	37.00	36.34	36.81	5372590
2015-07-08	36.66	37.04	36.57	36.65	3463960
2015-07-09	36.74	36.87	36.19	36.26	2532404
2015-07-10	36.25	36.58	36.06	36.25	1899030
2015-07-13	36.41	36.50	36.01	36.13	1678644
2015-07-14	36.13	36.43	36.00	36.15	2593832
2015-07-15	36.22	36.26	35.87	36.13	3073800
2015-07-16	36.18	36.72	36.18	36.49	2965968
2015-07-17	36.56	36.56	36.16	36.19	1733618
2015-07-20	36.17	36.22	35.82	36.14	1811022
2015-07-21	36.11	36.20	35.47	35.65	2077290
2015-07-22	35.67	35.90	35.44	35.50	2846736
2015-07-23	35.35	35.40	34.58	34.85	3410900
2015-07-24	34.89	34.95	34.58	34.61	1843450
2015-07-27	34.63	35.40	34.63	35.20	2222140
2015-07-28	34.88	35.24	34.78	34.99	2912112
2015-07-29	34.92	35.11	34.72	35.06	2369486
2015-07-30	34.95	35.55	34.86	35.18	2053418
2015-07-31	35.45	35.75	35.45	35.51	2375788
2015-08-03	35.63	35.78	35.45	35.60	3206754
2015-08-04	35.00	35.30	34.12	34.29	5658200
2015-08-05	34.29	34.30	33.88	33.94	5953568
2015-08-06	33.93	34.75	33.62	34.72	3543546
2015-08-07	34.69	35.44	34.43	35.13	2762822
2015-08-10	35.16	35.36	34.28	34.46	3758764
2015-08-11	34.16	34.77	34.13	34.47	3808346
2015-08-12	34.32	35.11	34.25	35.01	3875508
2015-08-13	35.01	35.03	34.54	34.90	2486754
2015-08-14	34.80	35.10	34.73	35.05	3062556
2015-08-17	35.04	35.45	34.96	35.33	3565508
2015-08-18	35.22	35.51	35.12	35.31	2662258
2015-08-19	35.13	35.57	35.06	35.44	2043674
2015-08-20	35.19	35.78	35.06	35.28	2360612
2015-08-21	35.17	35.43	34.70	34.70	3125058
2015-08-24	33.70	34.74	32.77	32.95	4993768
2015-08-25	33.21	33.61	31.80	31.80	4653874
2015-08-26	32.18	32.26	31.60	32.15	4202666
2015-08-27	32.24	32.96	32.24	32.91	4750624
2015-08-28	32.89	33.14	32.54	32.95	3429134
2015-08-31	32.81	32.82	32.22	32.67	3410134
2015-09-01	32.23	32.23	31.33	31.53	3279306
2015-09-02	31.88	31.91	31.23	31.38	2584596
2015-09-03	31.41	31.71	31.31	31.50	2222858
2015-09-04	31.24	31.26	30.64	30.77	2994290
2015-09-08	31.14	31.37	30.92	31.20	3972834
2015-09-09	31.39	31.44	30.88	30.95	2585530
2015-09-10	30.92	31.39	30.88	31.02	3563518
2015-09-11	30.88	31.35	30.78	31.34	2370198
2015-09-14	31.34	31.64	31.28	31.42	2346146
2015-09-15	31.46	31.71	31.28	31.62	2516842
2015-09-16	31.68	32.25	31.62	31.98	3033164
2015-09-17	31.97	32.73	31.90	32.21	2103508
2015-09-18	31.96	32.43	31.88	32.13	3952962
2015-09-21	32.19	32.40	31.91	31.97	2503002
2015-09-22	32.21	32.32	31.85	32.02	3907380
2015-09-23	32.02	32.02	31.56	31.77	2888952
2015-09-24	31.20	31.87	31.15	31.80	3267398
2015-09-25	31.79	32.63	31.65	32.30	3283432
2015-09-28	32.16	32.54	32.00	32.03	2132106
2015-09-29	32.07	32.48	31.97	32.17	1649810
2015-09-30	32.26	32.57	32.13	32.55	2765040
2015-10-01	32.58	32.63	31.95	32.21	2472160
2015-10-02	32.46	32.97	32.21	32.95	2829646
2015-10-05	33.09	33.60	32.87	33.49	2234164
2015-10-06	33.40	33.50	32.82	33.06	2481426
2015-10-07	33.06	33.39	33.05	33.39	3285420
2015-10-08	33.38	34.11	33.12	33.84	2853328
2015-10-09	33.85	33.98	33.63	33.78	2732536
2015-10-12	33.87	34.53	33.62	34.14	1901718
2015-10-13	34.09	34.31	33.92	34.05	2696922
2015-10-14	34.08	34.29	33.84	33.96	2182214
2015-10-15	34.09	34.60	33.85	34.54	2189672
2015-10-16	34.78	35.00	34.54	34.65	3260742
2015-10-19	34.76	34.88	34.39	34.69	2534462
2015-10-20	34.60	35.26	34.46	35.04	2681558
2015-10-21	35.15	35.34	34.69	34.71	1458392
2015-10-22	34.81	35.07	34.66	35.03	2074834
2015-10-23	34.93	35.01	34.30	34.33	1993990
2015-10-26	34.44	34.49	33.90	34.25	2507508
2015-10-27	34.20	34.35	33.94	34.23	1554352
2015-10-28	34.23	34.46	33.60	33.88	2230638
2015-10-29	33.69	33.82	33.01	33.75	2360546
2015-10-30	33.75	34.18	33.63	34.08	3551308
2015-11-02	33.88	34.50	33.22	34.28	5021402
2015-11-03	34.26	34.97	34.18	34.65	3936058
2015-11-04	34.61	34.81	34.33	34.61	2686326
2015-11-05	34.60	34.78	33.92	34.03	2357092
2015-11-06	33.37	33.78	32.71	32.83	5129080
2015-11-09	32.42	32.69	32.06	32.57	2729600
2015-11-10	32.60	32.98	32.37	32.43	3460308
2015-11-11	32.48	33.21	32.36	33.03	3899392
2015-11-12	32.92	33.25	32.69	32.90	3557222
2015-11-13	32.93	33.15	32.50	32.58	2183834
2015-11-16	32.60	33.44	32.48	33.42	2377422
2015-11-17	33.34	33.46	32.65	32.72	2171672
2015-11-18	32.72	33.06	32.25	32.84	2431606
2015-11-19	32.99	33.11	32.63	32.92	2816514
2015-11-20	33.17	33.54	33.07	33.47	2568476
2015-11-23	33.45	33.65	33.28	33.34	1845926
2015-11-24	33.13	33.35	33.02	33.24	2394148
2015-11-25	33.34	33.34	32.70	33.07	1561908
2015-11-27	33.04	33.20	32.92	33.09	806840
2015-11-30	33.07	33.62	33.01	33.32	2812992
2015-12-01	33.39	33.98	32.73	33.70	2561058
2015-12-02	33.60	33.60	32.62	32.66	2214968
2015-12-03	32.49	32.63	32.09	32.18	2260202
2015-12-04	32.31	33.00	32.13	32.97	2374568
2015-12-07	32.87	33.36	32.63	33.35	2940582
2015-12-08	33.26	33.39	33.08	33.28	2660212
2015-12-09	33.12	34.32	33.06	34.02	4655934
2015-12-10	33.99	34.02	32.83	32.86	3574566
2015-12-11	32.65	33.18	32.54	32.83	3783618
2015-12-14	32.82	32.91	32.10	32.72	3886506
2015-12-15	32.74	32.90	32.53	32.61	3628772
2015-12-16	32.80	33.62	32.69	33.57	4056432
2015-12-17	33.55	33.84	33.19	33.62	2631482
2015-12-18	33.46	33.67	33.04	33.13	9390984
2015-12-21	33.32	33.33	32.89	33.09	3043542
2015-12-22	33.19	33.91	32.87	33.84	1942282
2015-12-23	33.96	34.49	33.95	34.40	1584768
2015-12-24	34.29	34.47	34.16	34.35	792680
2015-12-28	34.20	34.55	34.10	34.43	1348012
2015-12-29	34.57	34.71	34.45	34.60	1504092
2015-12-30	34.64	34.75	34.49	34.63	1404228
2015-12-31	34.56	34.56	33.82	34.18	1756170
2016-01-04	33.96	34.30	33.39	34.29	2702290
2016-01-05	34.24	34.58	33.52	34.48	2881276
2016-01-06	34.28	34.36	33.91	34.26	2531412
2016-01-07	33.96	34.31	33.64	33.77	2887260
2016-01-08	33.79	34.15	33.69	33.76	2702200
2016-01-11	33.87	34.09	33.54	33.78	2078884
2016-01-12	34.14	34.26	33.53	34.20	3781508
2016-01-13	34.31	34.54	33.85	34.10	3332636
2016-01-14	34.14	34.80	33.88	34.55	2315522
2016-01-15	34.30	34.30	33.71	34.05	3153814
2016-01-19	34.42	34.62	34.08	34.44	3113286
2016-01-20	34.21	34.45	32.69	33.28	3030260
2016-01-21	33.29	33.54	32.82	33.34	2229478
2016-01-22	33.63	34.43	33.42	34.37	2644870
2016-01-25	34.33	34.37	33.62	33.79	1970428
2016-01-26	33.97	34.77	33.95	34.35	1668972
2016-01-27	34.30	35.01	34.20	34.78	2359882
2016-01-28	34.75	35.46	34.56	35.28	1815784
2016-01-29	35.64	35.79	35.20	35.29	3916188
2016-02-01	35.31	35.91	35.17	35.80	2417974
2016-02-02	35.55	35.97	35.36	35.87	2513252
2016-02-03	35.97	36.98	35.91	36.68	3152694
2016-02-04	36.56	37.24	36.10	36.15	2726116
2016-02-05	36.03	36.33	35.58	36.11	3312294
2016-02-08	36.19	36.51	35.21	35.73	3496622
2016-02-09	34.99	35.65	34.83	35.37	3511490
2016-02-10	35.29	35.93	34.67	35.72	2912492
2016-02-11	35.50	35.76	35.11	35.27	3018758
2016-02-12	35.16	35.29	34.67	35.22	2558080
2016-02-16	35.35	35.55	34.92	35.39	3525254
2016-02-17	35.39	35.60	34.97	35.51	3166230
2016-02-18	35.78	36.97	35.40	36.72	4776190
2016-02-19	36.90	36.96	36.00	36.49	4465150
2016-02-22	36.73	37.12	36.51	37.01	2018998
2016-02-23	36.94	37.12	36.49	36.75	2642998
2016-02-24	36.71	37.00	36.39	36.73	2024546
2016-02-25	36.82	37.17	36.57	37.13	1866992
2016-02-26	36.92	37.29	35.83	35.87	2543172
2016-02-29	35.92	36.56	35.77	36.11	2546998
2016-03-01	36.35	36.50	35.98	36.10	2251896
2016-03-02	35.93	36.63	35.31	36.61	2339552
2016-03-03	36.60	36.65	35.89	36.57	2306658
2016-03-04	36.40	37.14	36.11	37.10	2030530
2016-03-07	37.00	37.30	36.79	36.97	2371564
2016-03-08	37.02	37.34	36.67	37.29	2500152
2016-03-09	37.31	37.96	37.29	37.63	3002554
2016-03-10	37.66	38.07	37.58	37.99	3150010
2016-03-11	38.11	38.36	37.87	37.96	2569804
2016-03-14	38.01	38.46	37.75	38.27	2280348
2016-03-15	38.10	38.66	38.08	38.31	1731424
2016-03-16	38.26	39.12	37.91	39.01	2527888
2016-03-17	39.08	39.58	38.87	39.47	2219020
2016-03-18	39.46	39.63	38.95	38.97	4820134
2016-03-21	38.77	39.35	38.74	39.20	2578410
2016-03-22	39.18	39.42	38.81	38.85	2337408
2016-03-23	38.89	39.32	38.72	39.07	1769604
2016-03-24	38.92	39.50	38.80	39.42	1692898
2016-03-28	39.48	39.67	39.02	39.09	1674942
2016-03-29	39.18	39.82	38.97	39.81	1798198
2016-03-30	39.74	39.85	39.40	39.62	1577854
2016-03-31	39.62	39.86	39.44	39.64	3296564
2016-04-01	39.67	40.03	39.47	39.99	4778580
2016-04-04	39.98	40.00	39.36	39.47	2834128
2016-04-05	39.37	39.45	38.49	38.55	4677556
2016-04-06	38.55	38.70	38.29	38.61	2955450
2016-04-07	38.48	38.87	38.42	38.60	2746836
2016-04-08	38.75	39.06	38.41	38.48	4010490
2016-04-11	38.59	38.90	38.34	38.41	2478048
2016-04-12	38.13	38.45	38.06	38.28	6265312
2016-04-13	38.46	38.46	38.01	38.28	2575038
2016-04-14	38.17	38.40	37.83	37.92	2839062
2016-04-15	37.90	38.24	37.79	38.06	2878694
2016-04-18	37.90	38.19	37.85	38.13	3204946
2016-04-19	38.23	38.36	38.08	38.22	3694334
2016-04-20	38.20	38.29	37.22	37.32	3280318
2016-04-21	37.22	37.22	36.63	36.76	4491416
2016-04-22	36.92	37.31	36.87	37.18	2927124
2016-04-25	37.17	37.30	36.84	37.15	2807828
2016-04-26	37.38	37.75	36.92	37.31	4765716
2016-04-27	37.24	37.49	36.78	37.36	4263470
2016-04-28	36.98	37.31	36.76	37.22	3049078
2016-04-29	37.01	37.59	36.81	37.59	3320152
2016-05-02	37.66	38.00	37.64	37.78	2911642
2016-05-03	37.71	38.31	37.65	38.26	4416868
2016-05-04	38.24	38.95	38.14	38.50	3657234
2016-05-05	38.47	38.88	38.28	38.43	3199952
2016-05-06	38.35	38.35	37.83	38.08	2108956
2016-05-09	38.12	38.32	37.95	38.27	2877860
2016-05-10	37.84	38.16	37.68	38.00	3074964
2016-05-11	38.06	38.36	37.71	38.30	3470872
2016-05-12	38.35	38.63	38.17	38.54	2569888
2016-05-13	38.44	38.55	38.14	38.30	2602582
2016-05-16	38.23	38.34	37.85	38.21	2353672
2016-05-17	38.05	38.29	37.73	37.91	3274904
2016-05-18	37.66	37.68	36.56	36.69	4308810
2016-05-19	36.54	37.19	36.34	37.16	2557688
2016-05-20	37.29	37.32	36.93	37.15	5839874
2016-05-23	37.21	37.32	36.82	36.85	1671426
2016-05-24	36.92	37.08	36.78	37.04	2553170
2016-05-25	37.03	37.34	36.77	37.22	1853092
2016-05-26	37.19	37.83	37.19	37.79	1634094
2016-05-27	37.74	37.87	37.60	37.83	1396444
2016-05-31	37.73	38.00	37.62	37.96	2449542
2016-06-01	37.94	38.32	37.78	38.32	3027072
2016-06-02	38.14	38.46	37.92	38.45	2703066
2016-06-03	38.82	39.38	38.78	39.12	3148574
2016-06-06	39.43	39.65	39.00	39.17	2278374
2016-06-07	39.15	39.43	39.14	39.21	2879534
2016-06-08	39.22	39.39	39.07	39.31	2347646
2016-06-09	39.25	39.43	38.88	39.34	4177642
2016-06-10	39.22	39.56	39.10	39.33	3273148
2016-06-13	39.43	39.66	39.15	39.18	2861030
2016-06-14	39.26	39.54	39.08	39.51	2875662
2016-06-15	39.48	39.50	38.97	39.04	2499520
2016-06-16	39.02	39.35	38.87	39.23	1819720
2016-06-17	39.13	39.39	38.95	39.33	3117392
2016-06-20	39.33	39.50	38.87	39.06	2587196
2016-06-21	39.00	39.21	38.84	38.98	2335634
2016-06-22	39.04	39.16	38.89	38.94	1686482
2016-06-23	38.93	39.15	38.69	39.15	2003252
2016-06-24	38.79	39.49	38.77	39.00	2503150
2016-06-27	38.98	39.55	38.85	39.46	2632276
2016-06-28	39.49	39.60	39.05	39.58	2236030
2016-06-29	39.73	39.85	39.29	39.42	3051324
2016-06-30	39.58	40.68	39.44	40.68	4245896
2016-07-01	40.72	40.82	40.28	40.81	2653478
2016-07-05	40.80	40.95	40.64	40.87	1997118
2016-07-06	40.85	41.04	40.54	41.02	2218734
2016-07-07	40.95	41.01	40.09	40.25	2278086
2016-07-08	40.15	40.46	39.83	40.44	2247004
2016-07-11	40.31	40.53	39.93	40.51	2013726
2016-07-12	40.23	40.77	40.07	40.53	3246990
2016-07-13	40.76	40.91	40.35	40.46	3404938
2016-07-14	40.24	40.38	39.78	39.90	2814338
2016-07-15	39.97	40.26	39.93	40.14	1947250
2016-07-18	40.08	40.33	40.08	40.19	1232216
2016-07-19	40.19	40.21	39.95	40.20	2143816
2016-07-20	40.22	40.30	39.91	39.98	1579606
2016-07-21	39.88	40.12	39.65	40.12	1607802
2016-07-22	40.13	40.87	40.11	40.83	1519392
2016-07-25	40.74	40.87	40.47	40.73	1314472
2016-07-26	40.74	40.74	40.33	40.44	1260380
2016-07-27	40.37	40.45	39.73	40.08	1311420
2016-07-28	40.02	40.34	39.97	40.26	1277586
2016-07-29	40.23	40.74	40.17	40.70	2338526
2016-08-01	40.65	40.81	40.46	40.64	2532726
2016-08-02	40.95	41.00	39.94	40.18	3065462
2016-08-03	40.35	40.53	39.94	40.17	2766084
2016-08-04	40.17	40.47	39.88	40.01	1912356
2016-08-05	39.94	40.02	39.64	39.80	2545036
2016-08-08	39.82	40.20	39.73	39.45	2382388
2016-08-09	39.45	39.64	39.28	39.43	2517154
2016-08-10	39.48	39.63	39.21	39.40	2678164
2016-08-11	39.46	39.73	39.37	39.64	2018752
2016-08-12	39.76	40.00	39.73	39.76	1606116
2016-08-15	39.77	39.85	39.10	39.11	1440574
2016-08-16	39.09	39.11	38.45	38.67	2580910
2016-08-17	38.69	39.17	38.30	39.09	2705532
2016-08-18	38.98	39.65	38.93	39.64	2055264
2016-08-19	39.47	39.59	38.84	39.00	2132682
2016-08-22	39.29	39.62	39.12	39.48	1678776
2016-08-23	39.63	39.87	39.45	39.46	1241068
2016-08-24	39.36	39.51	39.08	39.42	1287862
2016-08-25	39.44	39.65	39.33	39.54	1240076
2016-08-26	39.54	39.82	38.60	38.63	1474056
2016-08-29	38.75	39.18	38.74	39.17	1704716
2016-08-30	39.09	39.34	38.79	38.86	1329220
2016-08-31	38.89	39.14	38.75	39.10	3401950
2016-09-01	39.08	39.23	38.77	38.83	3173280
2016-09-02	38.90	39.52	38.89	39.49	1766150
2016-09-06	39.70	39.94	39.51	39.79	2009832
2016-09-07	39.69	40.16	39.47	40.14	2574818
2016-09-08	39.98	40.66	39.98	40.39	3711586
2016-09-09	40.17	40.17	38.74	38.78	2377274
2016-09-12	38.64	39.43	38.64	39.31	2367782
2016-09-13	39.13	39.23	38.26	38.45	2934282
2016-09-14	38.58	38.91	38.27	38.47	2546482
2016-09-15	38.42	38.88	38.31	38.82	1363844
2016-09-16	38.68	39.28	38.58	39.24	2815622
2016-09-19	39.40	39.64	39.28	39.57	1919456
2016-09-20	39.75	39.89	39.58	39.63	2121578
2016-09-21	39.63	40.50	39.63	40.49	1906214
2016-09-22	40.71	40.91	40.54	40.87	2064462
2016-09-23	40.79	40.92	40.57	40.72	2190452
2016-09-26	40.77	40.78	40.46	40.49	2205386
2016-09-27	40.65	40.86	39.76	39.80	2133552
2016-09-28	39.99	40.04	39.36	39.46	3872730
2016-09-29	39.33	39.33	38.63	38.67	3920718
2016-09-30	38.79	38.98	38.00	38.37	3507014
2016-10-03	38.28	38.28	37.66	37.88	3256562
2016-10-04	37.77	37.78	36.79	37.01	3938324
2016-10-05	37.04	37.43	36.64	36.68	5156688
2016-10-06	36.56	37.20	36.23	36.91	3396408
2016-10-07	37.14	37.38	36.56	36.57	3904026
2016-10-10	36.69	36.99	36.62	36.95	2888276
2016-10-11	36.95	37.07	36.62	36.65	3034564
2016-10-12	36.66	37.07	36.63	37.03	3790712
2016-10-13	37.05	37.76	36.96	37.44	3562388
2016-10-14	37.30	37.51	37.03	37.08	2237472
2016-10-17	37.02	37.43	37.00	37.32	2473472
2016-10-18	37.55	37.72	37.06	37.47	1889276
2016-10-19	37.53	37.56	37.16	37.45	1916978
2016-10-20	37.38	37.54	37.18	37.26	1564656
2016-10-21	37.07	37.32	36.95	37.09	1952202
2016-10-24	37.03	37.24	36.73	37.04	2307432
2016-10-25	36.76	36.87	36.22	36.24	4436714
2016-10-26	36.18	36.27	35.63	36.14	3692968
2016-10-27	35.78	35.98	35.45	35.94	4340326
2016-10-28	36.02	36.36	35.88	36.18	3088512
2016-10-31	36.30	36.96	36.21	36.84	4081514
2016-11-01	36.77	36.86	35.86	35.97	3840726
2016-11-02	35.89	35.92	35.49	35.71	3330608
2016-11-03	35.66	35.88	35.55	35.70	2790426
2016-11-04	35.85	36.23	35.39	35.41	2459154
2016-11-07	35.58	35.79	35.24	35.32	3505108
2016-11-08	35.40	35.99	35.40	35.87	3516252
2016-11-09	35.18	35.41	34.39	34.43	3392632
2016-11-10	34.25	34.65	33.36	33.94	5886712
2016-11-11	33.94	34.28	33.56	33.71	2268320
2016-11-14	33.58	34.16	33.37	34.02	4263808
2016-11-15	34.17	34.41	33.85	34.32	3649400
2016-11-16	34.35	34.44	33.79	34.06	2091638
2016-11-17	33.97	34.30	33.88	34.09	2410396
2016-11-18	34.05	34.22	33.70	33.92	2596716
2016-11-21	34.09	34.28	33.97	34.21	2895032
2016-11-22	34.05	34.52	33.78	34.21	4200292
2016-11-23	33.97	34.28	33.90	34.06	2324050
2016-11-25	34.16	34.88	34.16	34.77	1480548
2016-11-28	34.87	35.42	34.84	35.29	2628078
2016-11-29	35.16	35.75	35.14	35.70	3714288
2016-11-30	35.33	35.33	34.36	34.37	4561214
2016-12-01	34.17	34.48	34.00	34.44	3985460
2016-12-02	34.68	35.07	34.44	34.64	4104740
2016-12-05	34.49	34.70	33.92	34.69	3844864
2016-12-06	34.78	34.79	34.44	34.63	2229934
2016-12-07	34.75	35.24	34.75	35.22	2275314
2016-12-08	34.94	35.34	34.76	35.21	3347418
2016-12-09	35.08	35.41	35.02	35.38	2004122
2016-12-12	35.27	35.84	35.19	35.78	2914942
2016-12-13	35.94	36.40	35.89	36.37	2552900
2016-12-14	36.59	36.90	35.80	35.84	3514150
2016-12-15	35.72	36.30	35.59	36.20	2920988
2016-12-16	36.12	36.62	36.12	36.59	9339066
2016-12-19	36.75	36.77	36.26	36.59	2155840
2016-12-20	36.51	36.83	36.42	36.62	2255160
2016-12-21	36.62	36.82	36.44	36.45	1931638
2016-12-22	36.43	36.71	36.41	36.59	2452816
2016-12-23	36.59	36.66	36.34	36.45	1407966
2016-12-27	36.40	36.65	36.24	36.51	1539728
2016-12-28	36.53	36.53	35.94	36.00	1537452
2016-12-29	36.19	36.80	36.13	36.75	1740846
2016-12-30	36.83	36.87	36.59	36.74	1942148
2017-01-03	36.75	36.83	36.20	36.47	2526138
2017-01-04	36.59	36.85	36.48	36.63	2502420
2017-01-05	36.59	36.71	36.19	36.50	4608844
2017-01-06	36.37	36.95	36.14	36.62	5032282
2017-01-09	36.71	36.79	35.52	35.55	4325764
2017-01-10	35.70	35.82	35.45	35.62	3030672
2017-01-11	35.73	35.97	35.67	35.85	2229960
2017-01-12	35.79	36.00	35.66	35.92	1919096
2017-01-13	35.94	35.98	35.67	35.79	1453284
2017-01-17	35.97	36.32	35.92	36.07	2646572
2017-01-18	36.04	36.27	35.89	35.95	2435554
2017-01-19	35.89	35.89	35.48	35.54	2520536
2017-01-20	35.61	35.75	35.26	35.59	1923890
2017-01-23	35.67	35.70	35.31	35.34	1574966
2017-01-24	35.38	35.54	35.19	35.22	2535390
2017-01-25	35.12	35.31	35.04	35.29	2423008
2017-01-26	35.36	35.46	35.07	35.27	1657856
2017-01-27	35.41	35.50	35.12	35.28	1832762
2017-01-30	35.44	35.44	35.01	35.31	2107892
2017-01-31	35.31	35.99	35.27	35.82	4071888
2017-02-01	35.58	35.83	35.05	35.36	2659832
2017-02-02	35.40	35.73	35.20	35.72	2829386
2017-02-03	35.82	36.06	35.74	35.91	1873428
2017-02-06	36.00	36.10	35.81	35.40	2646756
2017-02-07	35.51	35.57	35.20	35.34	2097150
2017-02-08	35.38	35.72	35.36	35.70	1886040
2017-02-09	35.64	35.76	35.32	35.50	2357570
2017-02-10	35.45	35.85	35.39	35.82	2047392
2017-02-13	35.84	36.00	35.74	35.98	1557750
2017-02-14	35.84	35.91	35.29	35.40	2966504
2017-02-15	35.48	35.91	34.82	35.39	3582526
2017-02-16	35.44	36.43	35.38	36.39	4727318
2017-02-17	36.50	36.84	36.43	36.78	3422552
2017-02-21	36.65	37.05	36.46	36.96	2451178
2017-02-22	36.88	37.00	36.55	36.86	3339920
2017-02-23	37.03	37.67	36.95	37.57	2180926
2017-02-24	37.77	37.93	37.56	37.90	2518640
2017-02-27	37.90	37.93	37.59	37.74	2785118
2017-02-28	37.69	38.40	37.68	38.33	3800494
2017-03-01	37.93	38.35	37.75	37.79	3730706
2017-03-02	37.69	38.11	37.49	37.77	4019832
2017-03-03	37.82	37.86	37.44	37.69	2077160
2017-03-06	37.67	37.74	37.38	37.49	2732040
2017-03-07	37.44	37.64	37.42	37.50	2963688
2017-03-08	37.08	37.31	36.63	36.65	4067534
2017-03-09	36.63	36.84	36.39	36.58	3758696
2017-03-10	36.83	36.90	36.63	36.81	1943090
2017-03-13	36.78	37.05	36.73	37.04	2711576
2017-03-14	37.03	37.17	36.87	36.93	1854806
2017-03-15	37.07	37.74	36.93	37.59	2650976
2017-03-16	37.67	37.75	37.36	37.48	3087602
2017-03-17	37.38	37.89	37.38	37.71	5096860
2017-03-20	37.77	37.85	37.40	37.60	2716488
2017-03-21	37.58	37.97	37.52	37.88	4086418
2017-03-22	38.01	38.76	38.01	38.26	5026004
2017-03-23	38.17	38.50	38.06	38.32	2749980
2017-03-24	38.03	38.54	38.03	38.41	2587610
2017-03-27	38.54	38.68	38.03	38.24	2301848
2017-03-28	38.13	38.29	38.00	38.26	1617306
2017-03-29	38.17	38.28	37.93	38.10	1158624
2017-03-30	38.10	38.10	37.76	37.93	1415650
2017-03-31	37.94	38.16	37.90	37.98	1653552
2017-04-03	37.90	37.90	37.61	37.85	2091938
2017-04-04	37.85	38.11	37.64	37.91	2399262
2017-04-05	37.90	38.13	37.73	38.07	5107272
2017-04-06	37.90	38.04	37.70	37.94	2158900
2017-04-07	37.99	38.23	37.88	37.98	3160670
2017-04-10	37.99	38.03	37.76	37.93	1484006
2017-04-11	38.01	38.39	37.79	38.30	2258414
2017-04-12	38.17	38.56	38.04	38.54	2359852
2017-04-13	38.51	38.58	38.23	38.50	2831790
2017-04-17	38.57	38.70	38.48	38.57	1221082
2017-04-18	38.53	38.70	38.39	38.45	2125142
2017-04-19	38.46	38.50	38.03	38.18	1944652
2017-04-20	38.15	38.17	37.71	37.90	1474266
2017-04-21	37.93	38.31	37.93	38.21	2152962
2017-04-24	38.32	38.39	37.90	38.23	4084820
2017-04-25	38.19	38.40	37.98	38.36	3110094
2017-04-26	38.13	38.30	37.87	38.00	2754912
2017-04-27	37.95	38.59	37.95	38.34	2667316
2017-04-28	38.42	38.45	37.97	38.13	2688748
2017-05-01	38.17	38.22	37.83	37.90	1789622
2017-05-02	37.94	38.14	37.76	38.13	2106242
2017-05-03	38.07	38.38	37.89	38.22	2117806
2017-05-04	38.16	38.37	38.11	38.28	2343324
2017-05-05	38.38	38.71	38.38	38.68	1716098
2017-05-08	38.67	38.69	38.43	38.14	2481500
2017-05-09	38.03	38.15	37.59	37.62	1845776
2017-05-10	37.66	37.88	37.55	37.84	2366290
2017-05-11	37.68	37.86	37.48	37.69	2454694
2017-05-12	37.70	37.95	37.68	37.85	1944424
2017-05-15	37.83	38.23	37.77	37.90	2007920
2017-05-16	37.90	37.99	37.56	37.57	1414856
2017-05-17	37.58	37.96	37.51	37.69	2255008
2017-05-18	37.75	37.99	37.44	37.89	1975734
2017-05-19	37.94	37.95	37.57	37.85	2216484
2017-05-22	37.77	38.32	37.74	38.18	2966950
2017-05-23	38.19	38.51	38.15	38.28	1561596
2017-05-24	38.27	38.55	38.21	38.51	1645916
2017-05-25	38.60	39.06	38.39	38.93	2716914
2017-05-26	39.00	39.04	38.77	38.83	2131850
2017-05-30	38.85	39.30	38.78	39.12	2081250
2017-05-31	39.18	39.74	39.03	39.53	4367316
2017-06-01	39.47	40.00	39.26	39.94	3368502
2017-06-02	40.06	40.29	39.99	40.12	1952084
2017-06-05	40.10	40.14	39.89	40.07	2366400
2017-06-06	40.14	40.16	39.93	40.02	1984008
2017-06-07	40.04	40.31	40.00	40.23	2436766
2017-06-08	40.13	40.15	39.44	39.66	2973650
2017-06-09	39.58	39.75	39.30	39.64	2211414
2017-06-12	39.64	39.96	39.32	39.58	2299142
2017-06-13	39.60	39.80	39.43	39.69	1578726
2017-06-14	39.87	40.01	39.65	39.71	2020250
2017-06-15	39.69	40.06	39.48	40.02	1765432
2017-06-16	40.09	40.10	39.74	40.01	4104998
2017-06-19	40.05	40.05	39.63	39.75	1400700
2017-06-20	39.77	39.94	39.67	39.87	1167164
2017-06-21	39.97	39.97	39.43	39.69	1446274
2017-06-22	39.73	39.88	39.57	39.60	1383930
2017-06-23	39.60	39.83	39.48	39.50	2066158
2017-06-26	39.63	40.00	39.49	39.89	1494792
2017-06-27	39.66	39.81	39.06	39.07	1822228
2017-06-28	39.28	39.35	38.90	38.92	1803080
2017-06-29	38.57	38.67	38.26	38.44	1731426
2017-06-30	38.58	38.73	38.37	38.39	2597024
2017-07-03	38.53	38.54	38.20	38.24	1058536
2017-07-05	38.26	38.27	37.90	37.98	2091542
2017-07-06	37.93	38.03	37.71	37.76	1785982
2017-07-07	37.76	38.07	37.69	37.90	1815632
2017-07-10	37.87	38.13	37.65	37.66	2284750
2017-07-11	37.72	37.78	37.42	37.59	2269028
2017-07-12	37.96	38.04	37.78	37.85	1328498
2017-07-13	37.76	37.81	37.48	37.53	1777460
2017-07-14	37.80	37.92	37.70	37.75	1048512
2017-07-17	37.76	37.90	37.62	37.81	2353528
2017-07-18	37.89	37.94	37.74	37.82	1461892
2017-07-19	37.89	37.99	37.74	37.95	1437030
2017-07-20	38.00	38.30	37.78	38.24	2561688
2017-07-21	38.26	38.60	38.23	38.59	2037948
2017-07-24	38.45	38.59	38.10	38.16	1436142
2017-07-25	38.13	38.17	37.63	37.71	1783760
2017-07-26	37.63	37.92	37.58	37.82	1479504
2017-07-27	37.71	38.08	37.64	38.08	1491652
2017-07-28	38.08	38.23	37.88	38.13	1643710
2017-07-31	38.12	38.44	38.00	38.36	3398328
2017-08-01	38.43	38.61	38.32	38.58	2245446
2017-08-02	38.53	38.84	38.03	38.27	3349944
2017-08-03	38.40	38.61	38.25	38.43	2241410
2017-08-04	38.28	38.45	37.99	38.44	2136112
2017-08-07	38.41	38.48	38.24	37.86	2601232
2017-08-08	37.89	38.75	37.87	38.75	3494810
2017-08-09	38.82	38.84	38.40	38.41	2146230
2017-08-10	38.37	38.51	38.15	38.42	2482158
2017-08-11	38.50	38.50	37.99	38.10	1614816
2017-08-14	38.21	38.64	38.04	38.53	1341872
2017-08-15	38.27	38.80	38.19	38.79	2032422
2017-08-16	38.77	39.12	38.68	39.06	1968258
2017-08-17	39.08	39.17	38.75	38.78	1224606
2017-08-18	38.75	39.03	38.65	38.92	1751438
2017-08-21	38.93	39.21	38.83	39.13	2960852
2017-08-22	39.12	39.34	39.01	39.30	2365016
2017-08-23	39.25	39.61	39.19	39.59	1861878
2017-08-24	39.53	39.67	39.37	39.50	1779960
2017-08-25	39.68	40.09	39.56	39.93	1864438
2017-08-28	40.00	40.01	39.73	39.92	1573456
2017-08-29	40.06	40.11	39.80	39.93	1991846
2017-08-30	39.87	39.94	39.66	39.69	1272922
2017-08-31	39.74	39.85	39.56	39.59	2251276
2017-09-01	39.69	39.78	39.47	39.63	1909342
2017-09-05	39.70	39.91	39.52	39.90	1765448
2017-09-06	39.96	39.97	39.33	39.37	3475372
2017-09-07	39.43	39.73	39.40	39.61	1490948
2017-09-08	39.65	39.98	39.49	39.91	1488982
2017-09-11	39.89	40.25	39.75	40.17	1941200
2017-09-12	40.17	40.24	39.39	39.52	1686182
2017-09-13	39.50	39.50	39.09	39.12	2459918
2017-09-14	39.05	39.65	38.97	39.57	1708044
2017-09-15	39.51	39.70	39.28	39.44	3026414
2017-09-18	39.50	39.55	38.91	39.19	1702540
2017-09-19	39.23	39.32	38.86	39.03	1544822
2017-09-20	39.15	39.21	38.68	38.90	3323566
2017-09-21	39.28	39.68	38.94	38.98	2176220
2017-09-22	39.10	39.24	38.28	38.38	1760184
2017-09-25	38.43	38.90	38.38	38.88	1846772
2017-09-26	38.88	38.97	38.70	38.73	1513866
2017-09-27	38.48	38.55	38.02	38.23	2152632
2017-09-28	38.17	38.39	37.99	38.17	1686316
2017-09-29	38.14	38.31	38.00	38.18	2299286
2017-10-02	38.32	38.45	38.12	38.21	1922458
2017-10-03	38.24	38.24	37.51	37.84	1994804
2017-10-04	37.73	39.22	37.63	39.21	5197240
2017-10-05	39.20	39.67	38.91	39.55	3353708
2017-10-06	39.25	39.62	38.82	39.33	3850788
2017-10-09	39.41	39.60	39.36	39.43	35933022
2017-10-10	39.53	39.91	39.31	39.82	2030706
2017-10-11	39.77	40.37	39.76	40.18	3284430
2017-10-12	40.16	40.91	40.00	40.90	2784334
2017-10-13	41.00	41.42	40.94	41.15	3046396
2017-10-16	41.27	41.98	41.14	41.71	4185834
2017-10-17	41.73	42.30	41.70	42.30	3119774
2017-10-18	41.98	42.39	41.98	42.33	2842372
2017-10-19	42.50	42.72	42.27	42.68	3032242
2017-10-20	42.63	42.86	42.48	42.83	3234974
2017-10-23	42.97	43.00	42.61	42.62	3451174
2017-10-24	42.83	43.20	42.34	42.99	3593390
2017-10-25	43.06	43.25	42.19	43.17	3173278
2017-10-26	43.39	43.50	43.06	43.09	2025614
2017-10-27	43.07	43.42	42.94	43.39	2284830
2017-10-30	43.35	43.35	43.01	43.20	2293444
2017-10-31	43.10	43.32	43.02	43.13	1958498
2017-11-01	43.16	43.18	42.62	42.84	2737328
2017-11-02	42.95	43.38	42.64	43.32	4434152
2017-11-03	43.24	43.93	43.15	43.50	2124682
2017-11-06	43.47	43.64	43.12	43.18	1912094
2017-11-07	43.18	43.54	43.02	42.98	1823438
2017-11-08	42.91	43.24	42.80	43.12	3875878
2017-11-09	42.98	43.30	42.81	43.21	2693014
2017-11-10	42.98	43.15	42.55	42.57	2393244
2017-11-13	42.62	43.35	42.62	43.32	2952108
2017-11-14	43.21	43.75	43.10	43.71	2439346
2017-11-15	43.75	43.98	43.14	43.22	3162882
2017-11-16	43.13	43.25	42.90	42.95	1750696
2017-11-17	42.83	43.61	42.83	43.26	2432878
2017-11-20	43.26	43.26	42.62	42.83	2015446
2017-11-21	42.86	43.06	42.75	42.81	1576976
2017-11-22	42.76	42.86	42.43	42.76	1145076
2017-11-24	42.78	42.96	42.64	42.69	470206
2017-11-27	42.80	43.19	42.63	43.04	2927156
2017-11-28	43.23	43.40	43.06	43.17	2436356
2017-11-29	43.01	43.18	42.73	43.08	1663296
2017-11-30	43.12	43.38	42.88	43.24	2810120
2017-12-01	43.41	43.55	42.56	42.76	2639464
2017-12-04	42.85	42.87	42.03	42.19	5331716
2017-12-05	42.28	42.30	41.39	41.57	3403530
2017-12-06	41.69	41.91	41.50	41.80	2296952
2017-12-07	41.77	41.86	41.50	41.85	1602328
2017-12-08	41.77	42.14	41.64	42.02	1889916
2017-12-11	41.92	42.32	41.83	42.29	4607256
2017-12-12	42.38	42.62	41.57	41.63	3081940
2017-12-13	41.68	41.90	41.49	41.66	2457026
2017-12-14	41.53	41.63	40.93	41.33	2577206
2017-12-15	41.51	42.05	41.47	41.90	9288754
2017-12-18	41.84	42.05	41.16	41.35	3578060
2017-12-19	41.39	41.44	40.49	40.52	3405250
2017-12-20	40.43	40.64	40.09	40.10	1956620
2017-12-21	39.95	40.40	39.83	40.06	1957448
2017-12-22	40.15	40.42	40.08	40.16	2329222
2017-12-26	40.27	40.43	39.91	39.95	1269672
2017-12-27	39.99	40.31	39.90	40.25	2043454
2017-12-28	40.38	40.59	40.24	40.58	1581218
2017-12-29	40.73	40.80	40.55	40.70	1554222
2018-01-02	40.86	41.32	40.45	41.30	3626342
2018-01-03	41.16	41.48	40.76	40.85	2949760
2018-01-04	40.77	40.88	40.22	40.27	2190528
2018-01-05	40.34	40.46	39.84	39.96	2657008
2018-01-08	40.05	40.44	39.99	40.42	2221978
2018-01-09	40.37	40.51	39.91	40.06	1876466
2018-01-10	39.88	39.96	39.50	39.74	1962616
2018-01-11	39.64	39.95	39.48	39.59	2967264
2018-01-12	39.37	39.60	39.10	39.11	1997400
2018-01-16	39.20	39.30	38.43	38.84	2704840
2018-01-17	39.00	39.36	38.89	39.26	2695158
2018-01-18	39.27	39.30	38.68	38.90	2138178
2018-01-19	38.98	39.16	38.38	38.50	2765388
2018-01-22	38.75	38.93	38.33	38.42	2696282
2018-01-23	38.49	39.20	38.44	38.83	2642406
2018-01-24	38.81	38.84	38.31	38.35	3891450
2018-01-25	38.35	39.05	38.28	39.04	2123478
2018-01-26	39.15	39.27	38.73	39.15	2740104
2018-01-29	39.00	39.07	38.36	38.42	2110426
2018-01-30	38.41	39.19	38.41	38.95	3572342
2018-01-31	38.94	39.41	38.46	39.35	3264544
2018-02-01	39.24	39.49	38.39	38.56	3686860
2018-02-02	38.37	38.73	37.95	37.99	2419606
2018-02-05	37.94	38.32	37.20	37.21	3394434
2018-02-06	36.82	37.18	35.98	36.44	4878502
2018-02-07	36.40	37.23	36.31	36.39	3519854
2018-02-08	36.29	36.85	36.00	36.01	3145442
2018-02-09	36.17	37.43	36.07	37.07	3233960
2018-02-12	37.13	37.50	36.71	37.32	2499566
2018-02-13	37.28	37.64	36.83	37.53	1515710
2018-02-14	37.27	37.46	36.87	36.99	1642062
2018-02-15	37.15	38.20	36.93	38.16	3253798
2018-02-16	38.12	38.50	38.12	38.36	2699240
2018-02-20	38.13	38.36	37.42	37.72	1810066
2018-02-21	37.71	38.03	37.22	37.22	2395932
2018-02-22	37.35	37.92	37.15	37.52	3594918
2018-02-23	37.41	38.93	36.78	38.87	4001084
2018-02-26	38.98	39.00	38.28	38.48	2237608
2018-02-27	38.50	39.18	38.01	38.02	3747372
2018-02-28	38.20	38.36	37.90	37.91	3564520
2018-03-01	37.94	38.62	37.79	37.94	3595898
2018-03-02	37.91	38.41	37.83	38.27	3320832
2018-03-05	38.23	39.43	38.03	39.29	2987120
2018-03-06	39.19	39.19	38.60	38.86	2904214
2018-03-07	38.71	38.86	38.12	38.38	2913256
2018-03-08	38.52	38.52	38.12	38.33	2874512
2018-03-09	38.41	38.48	38.10	38.39	3200000
2018-03-12	38.46	38.65	38.30	38.62	2108066
2018-03-13	38.70	39.10	38.43	38.55	1653228
2018-03-14	38.67	38.95	38.54	38.75	1997038
2018-03-15	38.77	39.21	38.60	38.77	2174190
2018-03-16	38.90	39.51	38.83	39.44	6991096
2018-03-19	39.44	39.62	39.08	39.27	2650732
2018-03-20	39.18	39.51	39.11	39.38	3040230
2018-03-21	39.38	39.50	38.73	39.13	2344168
2018-03-22	39.18	40.08	38.97	39.18	2349938
2018-03-23	39.31	39.58	38.60	38.68	1663340
2018-03-26	38.74	39.14	38.65	39.07	1497016
2018-03-27	39.11	40.06	38.96	39.65	2077052
2018-03-28	39.79	40.03	39.33	39.50	2599800
2018-03-29	39.61	39.85	39.38	39.39	2603302
2018-04-02	39.48	39.94	39.14	39.45	2445038
2018-04-03	39.37	39.87	39.22	39.60	2350450
2018-04-04	39.60	40.02	39.32	39.62	2312112
2018-04-05	39.63	39.98	38.95	39.88	2623864
2018-04-06	40.01	40.01	39.38	39.49	2082114
2018-04-09	39.50	39.81	39.37	39.48	1856344
2018-04-10	39.59	39.85	39.16	39.26	2994404
2018-04-11	39.23	39.44	39.08	39.23	1506880
2018-04-12	39.29	39.41	38.58	38.68	1419886
2018-04-13	38.75	39.39	38.75	39.33	2721304
2018-04-16	39.47	39.92	39.41	39.82	2511562
2018-04-17	39.80	40.20	39.59	40.08	2495510
2018-04-18	40.16	40.30	39.75	39.78	2915812
2018-04-19	39.75	40.18	39.51	40.01	3793802
2018-04-20	40.01	40.07	39.31	39.49	2832818
2018-04-23	39.67	39.87	39.43	39.63	1758794
2018-04-24	39.75	40.45	39.69	40.05	2773226
2018-04-25	39.69	40.08	39.11	39.71	2443266
2018-04-26	39.82	40.67	39.63	40.65	3431078
2018-04-27	40.54	41.21	40.47	41.06	3899842
2018-04-30	41.08	41.22	40.79	40.80	2122876
2018-05-01	40.81	40.92	40.50	40.62	1871852
2018-05-02	40.53	40.86	40.41	40.81	3853978
2018-05-03	40.75	41.32	40.41	41.18	3193358
2018-05-04	41.16	41.31	41.02	41.10	1945708
2018-05-07	41.09	41.21	40.70	40.78	1835544
2018-05-08	40.47	40.48	39.47	39.26	3078136
2018-05-09	39.32	39.45	38.79	39.01	2050540
2018-05-10	39.31	39.53	39.02	39.48	1454498
2018-05-11	39.58	39.61	39.34	39.43	986450
2018-05-14	39.53	39.57	39.06	39.28	2456198
2018-05-15	39.08	39.19	38.55	38.78	2031488
2018-05-16	38.84	38.89	38.29	38.49	1789640
2018-05-17	38.50	38.58	38.01	38.13	2585058
2018-05-18	38.15	38.26	37.73	38.07	2025884
2018-05-21	38.22	38.24	37.89	38.13	1755394
2018-05-22	38.28	38.55	38.05	38.34	1978468
2018-05-23	38.46	39.40	38.40	39.37	3917562
2018-05-24	39.26	39.78	39.10	39.74	2505560
2018-05-25	39.74	40.08	39.74	39.87	2256334
2018-05-29	39.79	40.23	39.62	39.81	3215088
2018-05-30	39.76	40.21	39.59	40.16	3963984
2018-05-31	40.21	40.57	39.95	40.46	3481390
2018-06-01	40.34	40.39	39.80	40.06	3198208
2018-06-04	40.19	40.27	39.13	39.15	3303248
2018-06-05	39.15	39.31	38.79	38.86	2453230
2018-06-06	38.86	38.92	38.12	38.20	1754584
2018-06-07	37.95	38.61	37.92	38.32	10891498
2018-06-08	38.42	38.52	38.02	38.45	4333042
2018-06-11	38.44	38.53	37.96	38.03	7076900
2018-06-12	38.05	38.59	38.03	38.49	8536562
2018-06-13	38.49	38.76	38.12	38.16	3997204
2018-06-14	38.24	38.50	38.10	38.36	3931968
2018-06-15	38.37	39.13	38.09	39.11	5780588
2018-06-18	39.00	39.52	38.90	39.20	6829652
2018-06-19	39.32	40.00	39.32	39.99	5213798
2018-06-20	40.00	40.20	39.74	40.13	6661752
2018-06-21	40.10	40.41	39.79	39.92	3688716
2018-06-22	40.12	40.36	39.85	40.11	4618670
2018-06-25	40.20	40.60	40.10	40.51	5540598
2018-06-26	40.41	40.87	40.34	40.45	3226298
2018-06-27	40.45	40.96	40.39	40.87	3282042
2018-06-28	40.86	41.07	40.54	40.63	6035148
2018-06-29	40.48	40.60	40.11	40.40	3977498
2018-07-02	40.55	40.73	40.25	40.72	3304142
2018-07-03	40.65	40.97	40.53	40.69	1149418
2018-07-05	40.77	41.00	40.53	40.98	3963920
2018-07-06	40.97	41.39	40.88	41.28	2448168
2018-07-09	41.33	41.33	39.93	40.08	3988522
2018-07-10	40.08	40.66	39.78	40.47	2444600
2018-07-11	40.53	41.21	40.48	41.11	3620070
2018-07-12	40.96	41.23	40.87	41.09	4214928
2018-07-13	40.99	41.19	40.78	40.95	2507738
2018-07-16	40.90	41.00	40.58	40.91	2448096
2018-07-17	40.98	41.07	40.84	40.85	1842150
2018-07-18	40.88	40.92	40.15	40.27	4864312
2018-07-19	40.36	40.76	40.33	40.50	2586432
2018-07-20	40.51	40.59	40.01	40.26	5002676
2018-07-23	40.31	40.43	39.58	39.71	2365974
2018-07-24	39.56	39.56	38.80	39.49	4448928
2018-07-25	39.45	39.78	39.36	39.63	2292406
2018-07-26	39.80	40.55	39.80	40.22	3807734
2018-07-27	40.27	40.59	40.12	40.28	1619562
2018-07-30	40.23	40.34	39.92	40.14	5557510
2018-07-31	40.31	40.69	40.05	40.64	4512062
2018-08-01	40.52	41.50	40.35	40.91	5231060
2018-08-02	41.03	41.69	40.67	41.38	3528954
2018-08-03	41.60	42.15	41.24	41.89	3618568
2018-08-06	41.81	42.07	41.66	41.73	2859140
2018-08-07	41.88	41.92	41.13	41.19	3631252
2018-08-08	41.09	41.41	41.02	41.31	2244470
2018-08-09	41.30	41.72	41.21	41.67	2929632
2018-08-10	41.78	42.09	41.68	41.70	2340396
2018-08-13	41.70	41.87	41.51	41.83	4530728
2018-08-14	41.85	42.12	41.64	41.99	5815810
2018-08-15	42.12	42.56	41.91	42.07	4679178
2018-08-16	42.06	42.59	41.86	42.57	3878246
2018-08-17	42.49	42.81	42.41	42.66	2553438
2018-08-20	42.66	42.73	42.39	42.62	1925826
2018-08-21	42.58	42.58	42.19	42.45	2836182
2018-08-22	42.50	42.66	42.01	42.15	1734962
2018-08-23	42.15	42.44	42.07	42.32	1828034
2018-08-24	42.28	42.57	42.06	42.55	1203858
2018-08-27	42.60	42.60	41.88	41.95	2432714
2018-08-28	41.94	41.99	41.65	41.81	2737048
2018-08-29	41.77	41.91	41.43	41.72	3132960
2018-08-30	41.89	42.26	41.80	42.17	2857854
2018-08-31	42.11	42.33	41.64	41.80	2681638
2018-09-04	41.78	42.15	41.77	42.15	2509026
2018-09-05	42.22	42.51	42.06	42.48	1815162
2018-09-06	42.55	42.91	42.37	42.77	1810976
2018-09-07	42.44	42.70	42.29	42.36	1808038
2018-09-10	42.49	42.81	42.34	42.60	1704220
2018-09-11	42.67	42.78	42.20	42.25	3263284
2018-09-12	42.27	42.46	41.98	42.02	2581390
2018-09-13	42.03	42.21	41.74	42.11	3167680
2018-09-14	42.05	42.07	41.49	41.88	2857752
2018-09-17	41.95	42.29	41.79	42.21	2003694
2018-09-18	42.16	42.26	41.84	41.97	1989784
2018-09-19	42.05	42.05	40.82	40.95	2012426
2018-09-20	40.85	41.31	40.59	41.25	2063314
2018-09-21	41.13	41.46	40.87	41.29	4265318
2018-09-24	41.21	41.31	40.80	40.82	2132076
2018-09-25	40.82	40.82	40.02	40.09	2514130
2018-09-26	40.24	40.24	39.50	39.55	3713988
2018-09-27	39.64	40.10	39.50	39.97	2952494
2018-09-28	40.09	40.64	40.09	40.57	2242000
2018-10-01	40.48	40.57	40.18	40.33	1331300
2018-10-02	40.47	41.07	40.47	40.92	2002490
2018-10-03	40.84	41.01	39.83	40.17	1573006
2018-10-04	40.12	40.63	39.78	40.60	2097168
2018-10-05	40.65	41.44	40.63	41.38	2448544
2018-10-08	41.40	42.17	41.37	41.82	2189256
2018-10-09	41.89	42.20	41.42	41.72	2355382
2018-10-10	41.71	42.29	41.45	41.48	3420534
2018-10-11	41.67	41.74	40.49	40.60	3196828
2018-10-12	40.56	40.83	40.02	40.68	3273952
2018-10-15	40.70	41.38	40.61	40.93	5572674
2018-10-16	40.87	41.67	40.78	41.36	4714940
2018-10-17	41.25	41.52	40.94	41.32	1898228
2018-10-18	41.35	41.61	41.12	41.31	2229792
2018-10-19	41.37	42.33	41.37	42.06	1749690
2018-10-22	42.06	42.21	41.65	41.69	3739390
2018-10-23	41.84	42.17	41.28	41.58	3724670
2018-10-24	41.82	43.00	41.60	42.71	4487716
2018-10-25	42.36	42.36	41.43	41.75	2837672
2018-10-26	42.00	42.17	41.04	41.22	3599916
2018-10-29	41.23	42.40	41.23	42.01	4102424
2018-10-30	42.15	42.25	41.22	41.47	3686370
2018-10-31	41.06	42.47	40.51	41.98	5353808
2018-11-01	42.16	42.16	41.36	41.51	3551864
2018-11-02	41.62	41.83	41.04	41.63	2558892
2018-11-05	41.79	42.36	41.69	42.19	2897460
2018-11-06	42.31	42.76	42.17	42.26	2595850
2018-11-07	42.35	42.79	42.09	42.65	2807020
2018-11-08	42.69	42.78	42.16	42.57	2251516
2018-11-09	42.55	42.89	42.32	42.78	4818166
2018-11-12	42.58	43.66	42.45	42.96	3274592
2018-11-13	43.00	43.08	42.61	42.95	2268056
2018-11-14	42.76	43.10	42.57	42.75	2585660
2018-11-15	42.58	43.35	42.21	42.99	2924732
2018-11-16	43.49	43.50	42.70	43.16	2721976
2018-11-19	43.09	43.62	42.88	43.38	2315178
2018-11-20	43.60	43.92	43.00	43.17	3417934
2018-11-21	43.00	43.15	42.53	42.68	1965844
2018-11-23	42.76	42.82	42.52	42.69	842590
2018-11-26	42.69	43.02	42.51	42.93	1686954
2018-11-27	42.96	43.23	42.63	43.15	2675084
2018-11-28	43.30	43.31	42.72	43.04	2329236
2018-11-29	42.98	43.09	42.58	42.94	2831950
2018-11-30	43.08	43.64	42.93	43.53	3373030
2018-12-03	43.39	43.91	43.06	43.91	3025042
2018-12-04	44.00	44.70	43.93	44.49	5095672
2018-12-06	44.69	44.72	43.30	44.13	4735534
2018-12-07	44.10	44.58	43.66	44.23	3580586
2018-12-10	44.29	44.74	43.78	44.58	2917312
2018-12-11	44.58	45.00	44.45	44.80	2088592
2018-12-12	44.80	45.13	44.35	44.46	2427758
2018-12-13	44.48	45.38	44.47	45.23	3321008
2018-12-14	45.20	45.40	44.55	44.89	2703274
2018-12-17	45.04	45.20	43.37	43.39	3355696
2018-12-18	43.68	44.16	43.45	43.55	4823042
2018-12-19	43.62	43.84	43.14	43.42	4659622
2018-12-20	43.36	44.07	42.91	43.67	4784404
2018-12-21	43.37	44.37	43.31	43.38	7499690
2018-12-24	43.44	43.79	41.55	41.62	1261396
2018-12-26	41.60	42.25	41.03	42.22	2023204
2018-12-27	42.28	42.69	41.46	42.67	2757362
2018-12-28	42.71	43.09	42.58	42.75	2974574
2018-12-31	42.81	43.05	42.41	43.04	2159336
2019-01-02	42.83	42.92	41.76	42.00	2645656
2019-01-03	41.92	42.41	41.70	42.09	2287370
2019-01-04	41.81	42.47	41.81	42.40	2112516
2019-01-07	42.24	42.39	41.90	42.20	4098576
2019-01-08	42.12	42.98	41.99	42.95	3275356
2019-01-09	42.69	42.97	42.36	42.73	2586562
2019-01-10	42.84	43.47	42.59	43.32	2976706
2019-01-11	43.33	43.47	42.69	42.91	3843002
2019-01-14	42.63	42.63	41.62	42.36	4706086
2019-01-15	42.32	43.66	42.24	43.32	3695052
2019-01-16	43.04	43.28	42.65	43.20	3525084
2019-01-17	43.21	43.27	42.77	43.02	3377332
2019-01-18	42.98	43.17	42.71	43.15	2673362
2019-01-22	43.26	43.55	42.85	43.33	1553224
2019-01-23	43.29	43.94	43.29	43.94	2017392
2019-01-24	44.00	44.38	43.61	44.32	2061624
2019-01-25	44.15	44.42	43.50	43.55	2064128
2019-01-28	43.53	43.72	42.99	43.26	1824192
2019-01-29	43.43	43.65	43.10	43.30	1822956
2019-01-30	43.11	43.78	43.11	43.56	1860002
2019-01-31	43.66	44.75	43.39	44.60	4001876
2019-02-01	44.52	44.64	43.99	44.42	1806560
2019-02-04	44.14	44.61	43.80	44.60	2246284
2019-02-05	44.54	44.72	44.22	44.60	2516146
2019-02-06	44.48	44.82	44.32	44.78	2043812
2019-02-07	44.72	45.19	44.49	45.14	1924908
2019-02-08	44.99	45.41	44.89	45.41	2178820
2019-02-11	45.31	45.51	45.12	45.30	1497836
2019-02-12	45.39	45.58	44.98	44.98	3085152
2019-02-13	44.85	45.04	44.48	44.68	1778126
2019-02-14	44.82	45.02	44.50	44.85	3422880
2019-02-15	45.08	45.15	44.65	44.93	2783444
2019-02-19	44.99	45.06	44.66	45.03	2369540
2019-02-20	44.55	46.08	44.42	45.62	5023606
2019-02-21	45.23	45.75	44.99	45.60	6154064
2019-02-22	45.63	46.41	45.53	46.39	3724764
2019-02-25	46.34	46.35	45.91	46.23	3294314
2019-02-26	46.42	46.58	46.07	46.35	3441072
2019-02-27	46.19	46.55	46.10	46.23	3138174
2019-02-28	46.27	46.81	45.98	46.67	3381734
2019-03-01	46.67	46.76	46.37	46.63	3044118
2019-03-04	46.79	46.93	46.00	46.32	2637248
2019-03-05	46.27	46.32	45.95	46.09	3116316
2019-03-06	46.22	46.32	45.95	46.05	2109070
2019-03-07	46.20	46.52	46.01	46.07	4285228
2019-03-08	46.19	46.27	45.80	46.25	3199970
2019-03-11	46.51	46.98	46.23	46.98	5032898
2019-03-12	47.10	47.49	46.98	47.45	3972834
2019-03-13	47.50	47.79	47.33	47.51	3498478
2019-03-14	47.50	47.82	47.29	47.47	4925602
2019-03-15	47.31	47.65	47.12	47.33	9114852
2019-03-18	47.33	47.50	47.07	47.25	2472158
2019-03-19	47.14	47.20	46.41	46.59	2456650
2019-03-20	46.73	47.17	46.57	46.79	2801240
2019-03-21	46.79	47.53	46.71	47.48	2929226
2019-03-22	47.50	48.39	47.44	48.06	3557340
2019-03-25	48.12	48.18	47.81	47.91	2439744
2019-03-26	48.01	48.44	47.99	48.26	2264558
2019-03-27	48.35	48.35	47.80	47.98	2493542
2019-03-28	48.07	48.25	47.37	47.53	3326974
2019-03-29	47.55	47.86	47.35	47.82	2182592
2019-04-01	47.80	47.80	47.03	47.18	2948816
2019-04-02	47.36	47.36	46.81	47.07	2869352
2019-04-03	47.05	47.26	46.75	47.03	2566712
2019-04-04	47.12	47.20	46.60	46.81	1961210
2019-04-05	46.83	47.32	46.60	47.24	3143004
2019-04-08	47.33	47.42	47.01	47.17	2343318
2019-04-09	47.25	47.37	47.14	47.36	2052512
2019-04-10	47.49	47.93	47.14	47.30	2214122
2019-04-11	47.38	47.62	47.19	47.51	2804118
2019-04-12	47.31	47.76	47.03	47.62	2609478
2019-04-15	47.62	47.79	47.37	47.53	2583102
2019-04-16	47.42	47.76	46.60	46.70	3529794
2019-04-17	46.69	46.78	46.37	46.45	2672502
2019-04-18	46.79	47.21	46.66	46.73	2986584
2019-04-22	46.73	46.94	46.62	46.82	2436938
2019-04-23	46.77	47.25	46.66	47.15	2852468
2019-04-24	47.20	47.53	47.06	47.32	2603454
2019-04-25	47.14	47.79	47.09	47.61	2085632
2019-04-26	47.81	48.08	47.53	47.57	3303960
2019-04-29	47.45	47.75	47.31	47.50	1963780
2019-04-30	47.48	48.47	47.39	48.45	2972846
2019-05-01	48.23	48.71	47.84	47.95	2986464
2019-05-02	48.04	48.48	47.63	48.11	2740678
2019-05-03	48.13	48.54	48.11	48.32	2112940
2019-05-06	48.36	48.47	47.95	48.11	1713270
2019-05-07	48.06	48.31	47.86	47.80	2677758
2019-05-08	47.65	47.81	46.99	47.12	4440764
2019-05-09	47.22	47.38	46.96	47.16	3150618
2019-05-10	47.11	48.17	47.11	48.17	2659862
2019-05-13	48.17	48.81	47.98	48.74	2407286
2019-05-14	48.65	48.75	48.25	48.25	3276578
2019-05-15	48.25	48.53	48.15	48.15	1846324
2019-05-16	48.00	48.62	47.91	48.46	1504960
2019-05-17	48.17	49.01	48.17	48.95	2147478
2019-05-20	49.00	49.26	48.73	48.98	2678922
2019-05-21	48.93	49.28	48.69	48.84	2595316
2019-05-22	48.88	49.26	48.70	49.25	1797708
2019-05-23	49.34	49.69	49.23	49.68	1853906
2019-05-24	49.68	49.92	49.47	49.50	2376112
2019-05-28	49.51	49.53	48.46	48.47	3339916
2019-05-29	48.56	48.68	47.75	47.83	3736688
2019-05-30	48.02	48.22	47.82	48.08	3937338
2019-05-31	48.14	48.70	47.96	48.54	5991830
2019-06-03	48.64	49.02	48.21	49.01	4483832
2019-06-04	48.98	48.98	47.71	48.72	5144690
2019-06-05	48.92	50.38	48.86	50.12	5399710
2019-06-06	50.17	50.77	50.15	50.49	3383474
2019-06-07	50.95	51.22	50.27	50.30	3751918
2019-06-10	50.15	50.37	49.71	49.93	4671180
2019-06-11	49.76	50.02	49.43	49.75	3456160
2019-06-12	50.12	50.88	50.00	50.66	3256560
2019-06-13	50.70	50.92	50.27	50.51	2707060
2019-06-14	50.63	51.24	50.63	51.02	2858244
2019-06-17	51.11	51.39	50.56	50.88	4176394
2019-06-18	51.10	51.17	50.30	50.65	2077680
2019-06-19	50.41	51.43	50.41	51.24	2706772
2019-06-20	51.50	51.90	51.26	51.72	3527630
2019-06-21	51.75	52.21	51.31	52.13	5630594
2019-06-24	52.16	52.24	51.72	51.85	2528446
2019-06-25	51.74	51.93	51.50	51.62	3637076
2019-06-26	51.61	51.66	50.55	50.61	4650930
2019-06-27	50.70	51.04	50.44	50.83	2307362
2019-06-28	50.76	51.54	50.75	51.47	6031336
2019-07-01	51.41	51.47	50.57	51.00	4732012
2019-07-02	51.24	52.05	51.17	51.85	3727200
2019-07-03	51.90	52.57	51.90	52.27	2909000
2019-07-05	51.75	52.22	51.31	52.17	2318850
2019-07-08	52.23	52.45	51.84	52.19	2940802
2019-07-09	52.14	52.25	51.68	52.12	4298974
2019-07-10	52.33	52.78	52.09	52.34	2386892
2019-07-11	52.17	52.63	51.78	52.23	2633904
2019-07-12	52.36	52.36	51.70	51.94	2215418
2019-07-15	52.07	52.42	51.70	52.42	3224268
2019-07-16	52.35	52.50	51.98	52.44	2501666
2019-07-17	52.65	52.96	52.53	52.77	1925920
2019-07-18	52.81	53.39	52.48	53.38	2119776
2019-07-19	53.31	53.67	52.80	52.80	3166742
2019-07-22	53.03	53.03	52.49	52.70	2686942
2019-07-23	52.71	52.78	52.34	52.43	2297690
2019-07-24	52.70	52.79	51.95	52.33	2283794
2019-07-25	52.15	52.40	51.74	52.01	2739618
2019-07-26	52.00	52.07	51.66	51.85	4300468
2019-07-29	52.00	52.48	51.84	52.47	2013260
2019-07-30	52.38	52.49	51.65	51.94	2062394
2019-07-31	52.45	53.04	52.31	52.81	6472388
2019-08-01	52.58	53.91	52.58	53.48	3363718
2019-08-02	53.51	53.77	53.10	53.36	2261514
2019-08-05	53.50	53.73	52.23	52.46	2472694
2019-08-06	52.49	53.48	51.96	52.82	2744552
2019-08-07	52.98	53.36	52.17	52.96	2590752
2019-08-08	52.92	53.77	52.74	53.52	1803542
2019-08-09	53.61	53.98	53.47	53.72	2611100
2019-08-12	53.75	54.12	53.59	53.87	1958944
2019-08-13	53.92	54.13	53.49	53.91	2069396
2019-08-14	54.07	54.27	53.30	53.50	1911368
2019-08-15	53.51	54.70	52.48	54.50	3031482
2019-08-16	54.53	54.83	54.40	54.60	1810428
2019-08-19	54.63	55.17	54.29	54.90	1978984
2019-08-20	55.20	55.28	54.73	55.11	2624522
2019-08-21	55.08	55.84	54.98	55.84	1992894
2019-08-22	55.84	55.89	55.28	55.66	2101214
2019-08-23	55.71	56.06	54.67	54.92	2599078
2019-08-26	55.02	55.78	55.02	55.77	1667498
2019-08-27	56.02	56.29	55.79	56.05	1836062
2019-08-28	56.17	56.30	55.75	56.16	1892410
2019-08-29	56.39	56.60	55.98	56.51	1516144
2019-08-30	56.63	56.73	56.20	56.42	1781190
2019-09-03	56.55	57.66	56.43	57.59	4074234
2019-09-04	57.72	57.95	57.35	57.79	1765512
2019-09-05	57.37	57.59	56.80	57.25	3576340
2019-09-06	57.07	57.32	56.71	56.78	3561464
2019-09-09	56.95	56.96	56.15	56.30	2828694
2019-09-10	56.15	56.16	55.55	56.13	2866244
2019-09-11	56.13	56.60	55.83	56.46	2756340
2019-09-12	56.92	57.36	56.47	56.95	2133328
2019-09-13	56.64	57.06	56.36	56.76	2650122
2019-09-16	56.84	56.93	56.38	56.77	2061022
2019-09-17	57.05	57.60	56.98	57.23	2140948
2019-09-18	57.44	57.57	56.93	57.33	2117104
2019-09-19	57.63	57.64	57.22	57.54	2637196
2019-09-20	57.97	58.29	57.32	57.61	8214344
2019-09-23	57.66	57.92	57.35	57.82	3626734
2019-09-24	58.03	58.75	58.01	58.55	2911348
2019-09-25	58.44	58.59	58.07	58.44	2379112
2019-09-26	58.60	59.05	58.47	58.78	2198690
2019-09-27	58.84	58.90	58.30	58.75	1726084
2019-09-30	58.72	59.17	58.57	58.68	2288252
2019-10-01	58.52	58.70	58.20	58.66	2306538
2019-10-02	58.64	58.85	58.00	58.23	2336464
2019-10-03	58.34	58.49	58.01	58.25	2779744
2019-10-04	58.39	59.43	58.21	59.39	2271088
2019-10-07	59.16	59.22	58.83	58.90	2250216
2019-10-08	59.00	59.27	58.62	58.81	2884422
2019-10-09	58.83	59.28	58.81	59.03	1784622
2019-10-10	58.83	59.11	58.45	58.90	1921738
2019-10-11	58.87	59.01	58.39	58.62	1588934
2019-10-14	58.75	58.93	58.14	58.31	1839380
2019-10-15	58.31	58.56	57.76	57.78	1972638
2019-10-16	57.74	58.03	57.42	58.02	2922228
2019-10-17	59.28	59.59	58.30	58.64	5789130
2019-10-18	58.50	59.21	58.42	59.08	3048772
2019-10-21	58.97	59.58	58.96	59.51	2653588
2019-10-22	59.65	59.93	59.51	59.71	2559034
2019-10-23	59.84	60.35	59.72	60.33	3765378
2019-10-24	60.26	60.73	60.26	60.63	1990610
2019-10-25	60.71	60.71	59.87	60.14	3052362
2019-10-28	59.79	60.00	58.99	59.06	5840294
2019-10-29	59.25	59.52	59.01	59.52	3084232
2019-10-30	59.48	60.81	59.13	60.78	3435086
2019-10-31	60.72	60.87	60.26	60.74	3154334
2019-11-01	60.80	61.05	59.73	59.83	3456056
2019-11-04	59.77	59.83	59.02	59.30	3602182
2019-11-05	58.99	59.28	58.27	57.83	3510114
2019-11-06	57.99	58.28	57.82	58.18	3837120
2019-11-07	57.94	58.06	56.92	57.37	4347742
2019-11-08	57.30	57.53	56.81	57.45	2790396
2019-11-11	57.49	57.65	56.98	57.05	2407278
2019-11-12	57.16	57.50	56.93	57.43	2926192
2019-11-13	57.67	58.83	57.67	58.76	4643440
2019-11-14	58.84	59.18	58.39	58.45	2430400
2019-11-15	58.46	58.50	57.89	58.36	2616566
2019-11-18	58.50	59.06	58.36	58.45	2278962
2019-11-19	58.30	58.53	57.83	58.10	2232416
2019-11-20	58.19	58.55	58.00	58.53	2263704
2019-11-21	58.47	58.68	57.66	57.95	3990394
2019-11-22	58.12	58.23	57.63	57.86	2446356
2019-11-25	57.87	58.22	57.62	57.69	2343762
2019-11-26	57.76	58.25	57.59	58.24	4664680
2019-11-27	58.28	58.58	58.08	58.46	1493474
2019-11-29	58.41	58.66	57.97	58.20	1500844
2019-12-02	57.98	58.14	57.53	57.99	3626182
2019-12-03	58.40	58.85	58.11	58.46	3180636
2019-12-04	58.36	59.29	58.36	59.06	3120274
2019-12-05	58.96	59.25	58.80	59.21	2118882
2019-12-06	59.02	59.36	58.85	59.05	1738864
2019-12-09	59.25	59.25	58.73	59.09	2951154
2019-12-10	59.09	59.17	58.66	58.84	2160874
2019-12-11	58.94	59.28	58.83	59.09	3273208
2019-12-12	58.98	59.08	58.24	58.46	3722646
2019-12-13	58.39	59.17	57.86	59.15	3889256
2019-12-16	58.80	59.56	58.59	59.56	5195026
2019-12-17	59.63	60.16	59.29	59.41	3458512
2019-12-18	59.51	59.89	59.13	59.83	4067822
2019-12-19	59.71	60.02	59.51	59.76	1894696
2019-12-20	59.95	60.18	59.53	60.09	7240514
2019-12-23	60.03	60.17	59.16	59.29	4536742
2019-12-24	59.56	59.83	59.30	59.72	1335868
2019-12-26	59.66	59.91	59.45	59.76	2678672
2019-12-27	59.76	59.95	59.59	59.93	1274602
2019-12-30	59.69	59.79	59.38	59.64	1444136
2019-12-31	59.67	59.93	59.49	59.90	2090888
2020-01-02	59.92	59.92	58.73	58.97	2777578
2020-01-03	58.86	59.42	58.71	59.37	2845840
2020-01-06	59.50	59.95	59.30	59.58	3055796
2020-01-07	59.32	59.80	59.15	59.57	2053042
2020-01-08	59.78	59.80	59.35	59.48	1735052
2020-01-09	59.43	60.15	59.28	60.13	1639914
2020-01-10	60.29	60.62	60.19	60.31	2116330
2020-01-13	60.30	61.09	60.30	60.76	3835054
2020-01-14	60.72	60.94	60.32	60.79	2255006
2020-01-15	61.03	61.96	60.92	61.87	2470772
2020-01-16	61.92	62.50	61.87	62.48	2260096
2020-01-17	62.55	63.22	62.46	63.16	2108296
2020-01-21	63.22	63.72	63.00	63.68	2221632
2020-01-22	64.00	64.24	63.71	63.95	1791732
2020-01-23	63.95	65.02	63.79	64.98	2556664
2020-01-24	64.90	65.60	64.86	65.37	1749988
2020-01-27	65.34	65.75	64.54	64.78	2269770
2020-01-28	64.82	65.13	64.36	65.00	2330704
2020-01-29	65.07	65.38	64.71	65.28	1770606
2020-01-30	65.25	65.90	65.01	65.86	1539306
2020-01-31	65.85	66.01	65.34	65.76	4816548
2020-02-03	65.96	66.20	65.73	66.10	1668778
2020-02-04	66.07	66.44	65.21	65.28	1907190
2020-02-05	65.19	65.75	65.04	65.28	2722698
2020-02-06	65.32	65.84	65.31	65.71	2254672
2020-02-07	65.90	66.29	65.85	65.97	2743268
2020-02-10	66.07	66.47	65.85	66.45	1393432
2020-02-11	66.54	66.92	66.29	65.98	2070518
2020-02-12	65.64	66.09	65.28	65.78	1831404
2020-02-13	65.84	66.75	65.59	66.62	1476922
2020-02-14	66.82	67.24	66.54	67.07	3278040
2020-02-18	67.36	67.73	66.93	67.39	2910488
2020-02-19	67.50	67.78	66.45	66.55	3266264
2020-02-20	66.51	66.54	65.42	65.73	3867332
2020-02-21	65.69	66.04	64.89	64.98	5692544
2020-02-24	64.89	65.54	64.64	64.87	3119218
2020-02-25	64.92	65.00	62.90	63.15	3198350
2020-02-26	63.13	63.61	62.80	62.83	3059740
2020-02-27	62.65	62.75	60.35	60.40	5108506
2020-02-28	59.39	59.39	56.95	58.46	5471052
2020-03-02	58.70	62.19	58.45	62.06	3913924
2020-03-03	62.24	63.37	60.55	60.95	3960000
2020-03-04	61.81	64.38	61.81	64.18	3011988
2020-03-05	63.03	64.08	62.22	63.73	4399938
2020-03-06	61.98	62.50	60.23	62.14	3755276
2020-03-09	59.09	59.46	57.01	57.70	6543916
2020-03-10	58.68	59.79	56.83	59.65	5639786
2020-03-11	58.18	58.31	54.77	55.81	3530846
2020-03-12	52.72	53.72	49.23	50.82	5744384
2020-03-13	53.32	53.64	48.31	51.47	5350456
2020-03-16	47.29	48.02	42.92	43.37	6869994
2020-03-17	44.36	49.93	43.70	49.81	6941938
2020-03-18	46.85	47.72	39.76	43.21	8217644
2020-03-19	42.80	44.08	38.80	42.03	5604162
2020-03-20	42.86	44.79	39.54	40.00	4987682
2020-03-23	39.48	41.25	37.60	39.09	4360748
2020-03-24	40.81	43.63	39.80	43.17	3721038
2020-03-25	43.03	46.50	41.89	44.48	3843932
2020-03-26	44.82	49.04	44.56	48.36	3345378
2020-03-27	46.38	50.30	46.20	48.67	3671260
2020-03-30	49.19	50.60	47.66	50.04	3652012
2020-03-31	49.36	50.02	46.66	46.99	5242462
2020-04-01	44.99	45.85	42.08	42.79	3060984
2020-04-02	41.73	44.82	41.40	44.10	4129916
2020-04-03	43.60	44.58	41.47	41.69	4751846
2020-04-06	43.71	47.00	43.09	46.50	2600480
2020-04-07	48.05	48.34	46.32	46.83	2720516
2020-04-08	46.91	50.79	46.91	50.26	2859998
2020-04-09	51.04	53.61	50.82	51.46	2994886
2020-04-13	50.83	50.83	48.57	48.95	3525804
2020-04-14	49.96	50.65	49.41	50.33	2209168
2020-04-15	48.91	49.57	48.43	48.66	2829292
2020-04-16	48.78	49.11	47.72	48.58	3454290
2020-04-17	49.51	50.89	49.08	50.64	2641878
2020-04-20	49.92	50.05	47.92	48.23	2441684
2020-04-21	47.36	48.07	46.65	47.33	2514954
2020-04-22	48.28	50.08	47.66	49.74	3543816
2020-04-23	49.71	50.17	48.42	48.49	2359452
2020-04-24	48.55	49.08	47.84	48.77	3076280
2020-04-27	49.88	51.18	49.72	50.66	3811532
2020-04-28	51.78	52.48	49.54	49.84	2271220
2020-04-29	50.88	50.88	49.11	49.19	1973470
2020-04-30	48.97	49.00	46.99	47.76	2995112
2020-05-01	47.28	47.28	46.05	46.79	1975016
2020-05-04	46.69	48.01	46.13	47.71	2443970
2020-05-05	47.50	49.81	47.50	47.91	2707268
2020-05-06	48.13	48.24	46.12	46.34	2077682
2020-05-07	46.74	47.50	46.31	46.39	2370576
2020-05-08	47.01	47.83	46.46	47.51	3253914
2020-05-11	48.39	48.59	46.86	48.11	5357568
2020-05-12	48.12	48.36	47.34	48.00	4866400
2020-05-13	47.65	48.00	46.65	47.06	4599160
2020-05-14	46.47	47.59	45.50	47.47	3147882
2020-05-15	47.23	47.74	46.25	47.49	5742398
2020-05-18	48.84	50.23	48.76	49.71	2528594
2020-05-19	49.47	49.66	48.28	48.28	1683978
2020-05-20	48.79	49.27	48.43	48.80	1502844
2020-05-21	48.76	49.16	48.60	48.82	2258306
2020-05-22	48.78	49.12	48.53	48.98	1911088
2020-05-26	50.15	50.63	49.77	49.87	2241994
2020-05-27	50.67	50.74	49.14	49.74	1623966
2020-05-28	50.48	51.69	50.21	51.54	2403716
2020-05-29	51.38	51.56	50.49	50.91	3640568
2020-06-01	50.81	51.90	50.63	51.34	1886482
2020-06-02	51.36	51.79	50.74	51.77	2357450
2020-06-03	52.06	52.64	51.82	52.02	1944902
2020-06-04	51.70	51.85	50.03	50.62	2077964
2020-06-05	51.91	53.24	51.55	51.87	2117472
2020-06-08	51.90	53.15	51.56	52.95	2266002
2020-06-09	52.25	52.27	51.26	51.67	2002878
2020-06-10	51.91	52.14	50.89	51.10	2185854
2020-06-11	50.01	50.04	48.00	48.39	2998468
2020-06-12	49.38	49.41	47.37	48.21	3380028
2020-06-15	47.17	48.81	46.63	48.60	2843242
2020-06-16	50.03	50.33	48.54	48.96	2264410
2020-06-17	49.42	49.51	47.92	48.54	2202122
2020-06-18	48.24	48.83	47.80	48.75	2425038
2020-06-19	49.53	49.53	47.11	47.26	8592436
2020-06-22	47.18	48.78	46.74	48.49	3242858
2020-06-23	48.95	48.99	47.48	47.50	3419020
2020-06-24	47.03	47.20	45.96	46.76	2432336
2020-06-25	46.70	46.70	45.55	46.18	3167186
2020-06-26	46.18	46.99	45.54	45.83	3946316
2020-06-29	46.23	46.90	45.52	46.89	1646222
2020-06-30	46.92	47.32	46.54	46.91	2120302
2020-07-01	46.89	48.58	46.87	48.36	1865642
2020-07-02	48.96	49.34	48.26	48.43	1754678
2020-07-06	48.92	49.35	47.55	48.20	1287816
2020-07-07	47.76	48.26	47.47	47.93	1857376
2020-07-08	47.94	48.65	47.64	48.45	2632272
2020-07-09	48.60	48.60	46.90	48.23	2745768
2020-07-10	48.05	49.17	48.05	49.08	1575632
2020-07-13	49.10	49.30	47.92	48.17	2629202
2020-07-14	48.20	49.14	48.17	48.82	2691826
2020-07-15	49.53	49.64	48.01	48.12	3167976
2020-07-16	48.26	49.33	48.05	49.17	2168800
2020-07-17	49.53	50.27	49.29	50.22	1799186
2020-07-20	50.00	50.11	49.06	49.20	1488812
2020-07-21	50.10	50.19	49.36	49.78	2325478
2020-07-22	49.65	51.92	49.22	51.57	4280636
2020-07-23	51.61	52.48	51.33	52.01	2171660
2020-07-24	52.09	52.49	50.98	51.33	1768846
2020-07-27	51.21	51.21	50.37	50.87	1480520
2020-07-28	50.63	51.71	50.63	51.34	1931746
2020-07-29	51.75	52.71	51.22	52.07	2896060
2020-07-30	51.55	52.44	51.30	52.32	1935532
2020-07-31	52.02	52.64	51.86	52.57	3371922
2020-08-03	52.57	52.65	51.13	51.31	1881000
2020-08-04	51.25	52.05	51.10	51.58	1448060
2020-08-05	51.70	51.75	50.17	50.18	2506800
2020-08-06	50.14	51.17	50.00	51.15	1774850
2020-08-07	51.02	52.40	51.02	52.34	1701100
2020-08-10	52.57	52.98	52.25	52.85	1479350
2020-08-11	52.94	53.28	50.86	50.59	3069838
2020-08-12	50.82	51.50	50.46	50.83	2308938
2020-08-13	50.60	50.94	50.25	50.87	1233572
2020-08-14	50.77	51.08	50.11	50.47	1441932
2020-08-17	50.48	51.03	50.15	50.30	2182310
2020-08-18	50.37	50.51	49.47	50.05	1567722
2020-08-19	50.12	50.26	49.46	49.50	1224372
2020-08-20	49.22	49.45	48.46	48.86	1733486
2020-08-21	49.07	49.12	48.39	49.07	1843562
2020-08-24	49.25	49.43	48.59	49.32	1505982
2020-08-25	49.53	49.53	48.71	48.91	1587634
2020-08-26	48.63	48.68	48.09	48.13	2314346
2020-08-27	48.36	48.77	47.78	48.63	2331154
2020-08-28	48.73	49.56	48.40	49.48	2392998
2020-08-31	49.32	49.81	49.21	49.57	2392170
2020-09-01	49.48	49.48	48.51	48.85	1809610
2020-09-02	48.86	50.55	48.66	50.24	1728600
2020-09-03	50.46	50.75	48.49	49.00	3363098
2020-09-04	49.28	49.36	48.40	48.95	1975028
2020-09-08	48.90	49.28	48.03	48.98	2522072
2020-09-09	49.18	49.94	49.14	49.19	1700006
2020-09-10	49.02	49.26	47.88	47.93	2010774
2020-09-11	47.98	47.98	47.34	47.73	2973326
2020-09-14	48.04	48.71	47.95	48.36	1498730
2020-09-15	48.69	49.24	48.02	48.27	1706844
2020-09-16	48.15	48.81	48.06	48.42	2159028
2020-09-17	48.05	48.89	47.54	48.82	2720410
2020-09-18	48.72	48.95	47.67	47.72	3401104
2020-09-21	47.27	47.99	46.65	47.42	2774356
2020-09-22	47.41	48.94	47.28	48.64	3147000
2020-09-23	48.67	48.83	47.54	47.59	2564622
2020-09-24	47.44	48.14	46.82	47.89	2177582
2020-09-25	47.69	48.52	47.52	48.49	1602422
2020-09-28	48.80	49.01	48.27	48.34	1880242
2020-09-29	48.48	48.64	47.57	47.89	1651134
2020-09-30	48.30	49.48	48.26	49.27	3302840
2020-10-01	49.41	50.68	49.34	50.64	3269766
2020-10-02	50.25	52.11	50.09	51.83	4642002
2020-10-05	51.71	52.53	51.17	52.41	2290322
2020-10-06	52.63	53.93	52.33	53.03	3082100
2020-10-07	53.45	53.50	52.12	52.35	3145188
2020-10-08	52.56	53.69	52.47	53.61	1771764
2020-10-09	53.65	53.68	52.57	52.93	1895940
2020-10-12	52.99	53.37	52.71	53.10	2372164
2020-10-13	52.73	53.43	52.55	53.24	2625074
2020-10-14	53.27	53.69	52.41	52.88	2207660
2020-10-15	52.38	53.14	52.14	52.66	1689786
2020-10-16	52.72	53.53	52.40	53.34	2213980
2020-10-19	53.17	53.67	52.56	52.67	2326030
2020-10-20	52.96	53.49	52.59	53.11	2262454
2020-10-21	52.86	54.11	52.86	53.43	2373090
2020-10-22	53.51	54.17	53.03	54.02	1966502
2020-10-23	54.38	54.73	53.90	54.48	2248158
2020-10-26	53.95	54.68	53.68	54.51	2185866
2020-10-27	54.37	54.62	53.50	53.78	2360394
2020-10-28	52.94	53.64	51.30	51.41	3726572
2020-10-29	51.17	51.37	50.38	50.74	3034570
2020-10-30	50.56	50.91	49.53	50.61	3023178
2020-11-02	51.39	52.77	50.66	52.67	2339890
2020-11-03	53.38	54.46	53.03	54.10	3886598
2020-11-04	53.68	54.55	52.76	52.88	1984556
2020-11-05	53.26	54.30	53.24	53.41	1451890
2020-11-06	53.32	53.78	52.26	52.46	1580768
2020-11-09	54.87	56.36	54.47	54.10	2147664
2020-11-10	54.34	55.14	54.08	54.62	1895588
2020-11-11	54.91	55.07	54.19	54.92	1818102
2020-11-12	54.54	54.82	53.43	53.88	1824422
2020-11-13	54.08	54.84	54.08	54.59	2459688
2020-11-16	56.05	56.44	55.14	56.39	2550564
2020-11-17	56.14	56.56	55.85	55.98	2479676
2020-11-18	56.31	56.68	55.05	55.10	2646016
2020-11-19	55.11	55.11	54.18	54.49	2097972
2020-11-20	54.43	54.95	54.19	54.49	2814450
2020-11-23	54.66	55.11	54.24	54.86	2251742
2020-11-24	55.43	55.43	54.87	55.30	2461680
2020-11-25	55.40	56.23	54.85	56.13	2338368
2020-11-27	56.19	56.19	55.25	55.76	1625468
2020-11-30	55.49	55.49	54.12	54.43	4758766
2020-12-01	54.84	55.54	54.36	54.43	2186152
2020-12-02	54.14	54.39	53.15	54.31	3282598
2020-12-03	54.01	54.19	53.09	53.32	2351274
2020-12-04	53.48	53.70	52.82	53.37	1848176
2020-12-07	52.92	53.85	52.70	53.31	1845114
2020-12-08	52.87	53.38	52.64	52.65	2117780
2020-12-09	52.87	53.07	51.88	52.23	3288874
2020-12-10	52.23	52.55	51.49	51.63	2959958
2020-12-11	51.47	51.72	51.05	51.39	2261216
2020-12-14	51.60	52.21	50.64	50.71	2064014
2020-12-15	50.88	51.53	50.23	51.29	3280768
2020-12-16	51.19	51.72	50.22	50.25	3067122
2020-12-17	50.49	50.99	50.15	50.28	2371514
2020-12-18	50.26	50.44	49.69	50.01	4423062
2020-12-21	49.55	49.57	48.29	48.51	2568158
2020-12-22	48.61	48.61	47.74	48.01	2444864
2020-12-23	48.30	48.68	47.72	47.74	2614966
2020-12-24	47.80	47.88	47.35	47.68	1232206
2020-12-28	47.83	48.11	47.58	47.83	2543648
2020-12-29	48.11	48.60	48.10	48.37	4530014
2020-12-30	48.31	49.48	48.19	49.32	2538682
2020-12-31	49.18	49.99	48.84	49.92	1984560
2021-01-04	49.91	50.04	48.77	49.01	2915990
2021-01-05	49.16	49.35	48.26	48.35	3258360
2021-01-06	48.79	49.41	48.47	49.12	2973622
2021-01-07	49.11	49.29	47.39	47.42	3225192
2021-01-08	47.44	47.77	47.06	47.75	2667674
2021-01-11	47.51	47.94	46.87	47.20	2067832
2021-01-12	46.97	47.15	45.89	46.35	2757902
2021-01-13	46.43	46.88	46.02	46.83	3729064
2021-01-14	47.18	47.24	46.42	47.00	3770788
2021-01-15	46.88	47.84	46.53	47.63	3567654
2021-01-19	47.63	47.97	47.33	47.56	3361930
2021-01-20	47.20	47.61	47.14	47.36	2256524
2021-01-21	47.40	47.52	46.82	46.84	2343474
2021-01-22	46.66	47.15	46.07	46.99	2347500
2021-01-25	46.70	47.75	46.60	47.38	3469314
2021-01-26	47.52	47.73	47.13	47.35	3165516
2021-01-27	46.96	47.54	46.30	46.81	4611050
2021-01-28	46.81	48.55	46.81	47.94	3877662
2021-01-29	47.64	48.16	47.20	47.67	5146564
2021-02-01	47.66	48.16	47.28	47.58	3848196
2021-02-02	47.78	48.74	47.38	47.92	2552490
2021-02-03	47.89	48.15	47.40	47.45	1968218
2021-02-04	47.53	48.54	47.30	48.24	2523950
2021-02-05	48.50	48.90	48.24	48.32	1647836
2021-02-08	48.17	48.23	47.16	47.24	2302070
2021-02-09	47.58	47.64	46.89	47.50	1561246
2021-02-10	47.89	48.21	47.43	47.53	2495556
2021-02-11	47.64	47.80	47.14	47.32	3014138
2021-02-12	47.33	47.60	47.04	47.45	2215268
2021-02-16	47.45	47.50	46.85	46.88	2304810
2021-02-17	46.99	47.10	46.27	46.60	1651882
2021-02-18	46.70	47.21	46.49	46.97	1670160
2021-02-19	47.00	47.10	46.45	46.59	2653402
2021-02-22	46.70	46.93	44.36	44.54	6824016
2021-02-23	44.87	45.64	44.64	45.58	3328216
2021-02-24	45.58	46.27	44.81	44.99	3502352
2021-02-25	44.76	45.09	43.57	44.02	2899414
2021-02-26	44.14	44.51	43.40	43.41	3420164
2021-03-01	43.97	44.95	43.84	43.88	3591558
2021-03-02	43.90	44.69	43.56	44.38	3493656
2021-03-03	44.20	44.34	43.19	43.72	3424274
2021-03-04	43.80	44.14	42.89	43.80	4538686
2021-03-05	43.79	44.87	43.61	44.57	4265152
2021-03-08	44.42	45.36	44.09	45.08	5125352
2021-03-09	45.26	45.60	44.53	45.38	3680134
2021-03-10	45.45	47.30	45.30	47.22	5387662
2021-03-11	46.94	47.76	46.67	46.68	3147144
2021-03-12	47.06	48.00	46.71	47.88	2180514
2021-03-15	48.00	49.12	48.00	49.07	3277670
2021-03-16	48.76	49.49	48.56	49.46	3281764
2021-03-17	49.44	49.92	49.00	49.47	2970830
2021-03-18	49.48	49.78	48.80	49.03	2674466
2021-03-19	49.44	49.83	48.34	49.22	8449922
2021-03-22	49.22	49.22	48.08	48.84	2947096
2021-03-23	48.73	49.39	48.46	49.06	2270314
2021-03-24	48.85	49.42	48.69	48.72	3191820
2021-03-25	49.00	49.36	48.40	49.16	2619374
2021-03-26	49.06	49.44	48.74	49.22	1437430
2021-03-29	49.06	49.74	48.90	49.58	1656714
2021-03-30	49.49	49.50	48.73	49.33	1674576
2021-03-31	49.37	49.84	49.21	49.74	2731642
2021-04-01	49.52	49.90	49.21	49.82	1882180
2021-04-05	50.00	50.87	49.96	50.27	2164230
2021-04-06	50.14	50.99	49.88	50.95	2559346
2021-04-07	51.00	51.18	50.53	50.86	3381886
2021-04-08	50.95	51.14	50.58	50.64	1540524
2021-04-09	50.64	51.03	50.39	50.57	1616928
2021-04-12	50.60	51.15	50.60	50.99	1490544
2021-04-13	50.57	51.84	50.49	51.71	2221696
2021-04-14	51.61	52.12	51.32	52.09	2009332
2021-04-15	52.00	52.84	51.95	52.80	1955068
2021-04-16	53.06	53.58	52.89	53.32	3042416
2021-04-19	53.54	53.54	52.96	53.29	1453760
2021-04-20	53.36	54.22	53.29	54.00	1433648
2021-04-21	54.20	54.44	53.55	53.84	1547216
2021-04-22	53.78	53.88	53.29	53.30	1594968
2021-04-23	53.22	53.46	52.81	53.36	2161932
2021-04-26	53.41	53.56	53.09	53.50	2497064
2021-04-27	53.27	53.66	53.06	53.27	3793292
2021-04-28	53.15	53.48	52.59	53.29	4290588
2021-04-29	53.38	54.48	53.38	54.30	2998664
2021-04-30	54.37	54.72	54.06	54.65	2918686
2021-05-03	54.71	55.17	54.57	54.62	1831442
2021-05-04	54.74	54.81	54.00	54.08	2650240
2021-05-05	53.80	53.53	52.99	53.47	1873274
2021-05-06	53.60	53.91	53.12	53.82	2795424
2021-05-07	53.70	54.50	53.70	54.16	1667382
2021-05-10	54.47	54.90	54.33	54.56	1920368
2021-05-11	54.54	54.68	53.06	53.52	1948760
2021-05-12	53.49	53.49	51.93	51.94	2146084
2021-05-13	52.03	53.48	51.94	53.03	2558724
2021-05-14	53.20	53.81	53.20	53.59	1437944
2021-05-17	53.64	53.75	52.76	52.76	2204764
2021-05-18	52.60	52.99	52.34	52.77	2891402
2021-05-19	52.63	52.74	51.91	52.51	1730614
2021-05-20	52.45	53.28	52.45	52.87	1434720
2021-05-21	53.01	53.40	52.81	53.32	3803056
2021-05-24	53.49	53.54	53.08	53.40	1872960
2021-05-25	53.43	53.43	52.80	52.96	1816544
2021-05-26	52.95	53.06	52.58	52.67	1681624
2021-05-27	52.93	52.93	52.39	52.40	2014962
2021-05-28	52.66	52.87	52.38	52.63	1445140
2021-06-01	52.75	52.88	52.13	52.32	1778998
2021-06-02	52.30	52.66	51.99	52.34	1763964
2021-06-03	52.06	53.03	51.99	52.91	1420850
2021-06-04	53.00	53.16	52.81	52.96	1141632
2021-06-07	53.15	53.34	52.93	53.30	1428074
2021-06-08	53.23	53.39	52.63	53.07	1739358
2021-06-09	53.28	53.94	53.01	53.81	1733834
2021-06-10	53.93	54.46	53.69	54.33	1438666
2021-06-11	54.07	54.50	53.87	54.47	1278562
2021-06-14	54.57	54.57	54.10	54.45	1886824
2021-06-15	54.51	54.86	54.35	54.62	1835990
2021-06-16	54.92	55.12	53.61	53.70	2351396
2021-06-17	53.59	54.19	53.35	53.83	1840626
2021-06-18	53.68	53.68	51.47	51.70	5129244
2021-06-21	51.88	52.51	51.71	52.25	2282912
2021-06-22	52.10	52.24	51.61	51.61	1905366
2021-06-23	51.50	51.51	50.63	50.69	2112398
2021-06-24	50.82	50.89	50.27	50.48	2025276
2021-06-25	50.41	50.81	50.23	50.79	2623310
2021-06-28	50.90	51.30	50.73	51.17	1784928
2021-06-29	51.00	51.26	50.08	50.23	2113094
2021-06-30	50.30	50.41	49.64	49.85	2390258
2021-07-01	49.85	51.04	49.75	50.78	1542504
2021-07-02	50.86	51.04	50.53	50.91	1552120
2021-07-06	50.75	51.19	50.25	51.16	1548422
2021-07-07	51.08	51.42	50.80	51.40	1551864
2021-07-08	51.13	51.42	50.98	51.14	1588120
2021-07-09	51.36	51.59	50.98	51.46	1347060
2021-07-12	51.26	51.63	51.07	51.52	1190246
2021-07-13	51.54	51.60	50.63	50.83	1140366
2021-07-14	50.87	51.54	50.61	51.27	1283782
2021-07-15	51.09	51.86	51.05	51.81	1954892
2021-07-16	51.90	52.67	51.70	52.36	1498446
2021-07-19	52.03	52.23	50.10	50.81	2313976
2021-07-20	50.84	51.67	50.84	51.18	1534652
2021-07-21	51.48	51.48	50.54	50.58	1077074
2021-07-22	50.56	50.81	50.23	50.45	1156626
2021-07-23	50.57	51.38	50.53	51.37	1597356
2021-07-26	51.39	52.01	51.24	51.89	2102932
2021-07-27	51.83	52.97	51.60	52.67	1432692
2021-07-28	52.63	52.75	51.79	52.16	1280008
2021-07-29	52.37	52.48	51.91	52.19	1116330
2021-07-30	52.23	52.76	51.33	51.46	2322708
2021-08-02	51.68	52.10	51.51	51.79	3356858
2021-08-03	51.88	52.35	51.58	51.99	1888626
2021-08-04	51.35	52.05	51.08	51.86	2528168
2021-08-05	52.03	53.30	51.80	53.23	2219238
2021-08-06	53.39	53.45	52.80	53.05	2519206
2021-08-09	53.10	53.47	52.90	53.42	2222836
2021-08-10	53.40	54.46	53.23	53.86	2540772
2021-08-11	54.01	54.66	53.76	54.51	2075716
2021-08-12	54.43	54.75	54.21	54.35	1907834
2021-08-13	54.23	55.02	54.21	54.94	1883646
2021-08-16	54.98	55.88	54.51	55.14	3447566
2021-08-17	55.14	55.28	54.42	55.05	2148708
2021-08-18	54.95	55.29	54.72	55.07	2041928
2021-08-19	55.11	56.10	55.04	55.90	3244954
2021-08-20	55.80	57.36	55.51	57.30	3975678
2021-08-23	57.33	57.44	56.67	57.00	3361270
2021-08-24	57.01	57.06	56.38	56.87	3998834
2021-08-25	56.78	57.20	56.50	56.90	3034058
2021-08-26	56.85	57.16	56.48	56.84	3897332
2021-08-27	56.84	56.92	55.67	55.85	5609594
2021-08-30	55.00	55.05	53.78	54.68	6153172
2021-08-31	54.58	55.36	54.36	55.31	5705970
2021-09-01	55.52	56.40	55.28	56.27	3695148
2021-09-02	56.40	56.87	56.17	56.86	4136772
2021-09-03	56.64	56.69	56.11	56.28	3173312
2021-09-07	56.10	56.33	55.55	56.25	4378168
2021-09-08	56.22	57.50	56.00	57.42	3032310
2021-09-09	57.30	57.50	56.43	56.47	3307068
2021-09-10	56.47	56.47	55.87	55.92	1525268
2021-09-13	56.44	56.96	56.24	56.68	1909056
2021-09-14	57.03	57.51	56.73	57.20	4028952
2021-09-15	56.95	57.17	55.91	56.45	5304742
2021-09-16	56.39	56.66	55.94	56.21	2322728
2021-09-17	56.06	56.35	55.40	55.52	4751044
2021-09-20	55.32	55.68	54.19	54.76	2827228
2021-09-21	54.81	55.26	53.99	53.99	3620184
2021-09-22	54.05	54.31	52.83	53.00	3228842
2021-09-23	52.74	52.95	51.26	51.31	4127096
2021-09-24	51.16	51.48	50.23	50.43	4818890
2021-09-27	50.26	50.86	49.97	50.01	5224256
2021-09-28	50.00	50.48	49.25	49.63	4047882
2021-09-29	49.73	50.85	49.54	50.37	4043454
2021-09-30	50.50	50.56	49.62	49.66	2568616
2021-10-01	49.95	50.29	49.55	49.69	3711242
2021-10-04	49.72	50.88	49.66	50.69	3277836
2021-10-05	50.73	51.10	50.52	50.74	2477522
2021-10-06	50.58	51.62	50.22	51.59	2355136
2021-10-07	51.67	52.31	51.59	51.73	2247614
2021-10-08	51.69	51.97	51.32	51.60	1885586
2021-10-11	51.46	51.69	50.95	51.34	2147686
2021-10-12	51.48	51.89	51.20	51.41	1406356
2021-10-13	51.11	51.52	50.82	51.28	2145116
2021-10-14	51.40	51.90	51.30	51.74	1618314
2021-10-15	51.91	52.10	51.11	51.13	3087034
2021-10-18	50.71	51.04	50.13	50.89	2568542
2021-10-19	51.00	51.16	50.82	51.03	1137444
2021-10-20	51.20	52.34	51.17	52.03	1283204
2021-10-21	52.02	52.32	51.92	51.96	1250256
2021-10-22	52.19	52.59	52.11	52.31	1323696
2021-10-25	52.24	52.30	51.85	51.90	1349750
2021-10-26	51.96	52.45	51.92	51.95	1286084
2021-10-27	52.18	52.29	51.48	51.56	1647408
2021-10-28	51.51	51.83	51.07	51.40	1592338
2021-10-29	51.32	51.94	51.11	51.51	3114444
2021-11-01	51.50	52.28	51.35	51.75	1880896
2021-11-02	51.76	51.96	50.96	51.90	3317854
2021-11-03	52.26	53.09	51.27	51.68	2745860
2021-11-04	51.70	52.00	50.94	51.45	3422320
2021-11-05	51.63	52.31	51.63	52.13	2656632
2021-11-08	52.22	52.22	50.13	50.54	2513928
2021-11-09	50.65	51.25	50.55	51.16	3439974
2021-11-10	51.32	51.75	51.22	51.72	2920840
2021-11-11	51.70	52.26	51.21	51.06	2680236
2021-11-12	51.07	51.19	50.15	50.80	2054484
2021-11-15	51.21	52.54	51.13	52.52	3129772
2021-11-16	52.71	53.02	52.50	52.66	2835844
2021-11-17	52.51	52.98	52.16	52.89	1831880
2021-11-18	52.94	53.13	52.46	52.74	1936570
2021-11-19	52.87	53.10	52.73	52.98	2790562
2021-11-22	52.78	53.80	52.68	53.65	2362960
2021-11-23	53.60	53.66	52.96	53.15	3405348
2021-11-24	53.19	53.37	52.57	53.20	2351788
2021-11-26	52.74	53.16	51.33	51.55	1797892
2021-11-29	52.00	52.80	51.68	52.54	2520866
2021-11-30	52.20	52.29	50.17	50.17	4310962
2021-12-01	50.66	51.44	50.17	50.20	2249768
2021-12-02	50.44	51.62	50.44	51.00	2301266
2021-12-03	51.39	51.68	50.60	51.63	1945698
2021-12-06	52.32	53.47	52.01	52.46	2787672
2021-12-07	52.42	52.77	52.17	52.43	1604436
2021-12-08	52.52	53.10	52.27	52.76	2106212
2021-12-09	52.80	53.59	52.50	53.13	2860138
2021-12-10	53.34	53.96	53.17	53.71	3888274
2021-12-13	53.63	54.24	53.22	53.94	2397516
2021-12-14	54.02	54.50	53.51	53.65	2207534
2021-12-15	53.52	55.06	53.52	54.93	2179414
2021-12-16	55.05	56.06	54.87	55.34	2596308
2021-12-17	54.73	55.47	54.60	54.76	3783908
2021-12-20	54.28	54.83	53.42	54.73	1915988
2021-12-21	55.19	55.62	54.29	54.64	2065538
2021-12-22	54.47	54.99	54.34	54.99	1026106
2021-12-23	55.06	55.25	54.91	55.05	919630
2021-12-27	55.11	55.45	54.88	55.42	872636
2021-12-28	55.49	55.98	55.42	55.95	682084
2021-12-29	55.97	56.27	55.72	56.25	931298
2021-12-30	56.31	56.34	55.58	55.82	1311364
2021-12-31	55.71	56.54	55.39	56.33	1102594
2022-01-03	56.33	56.33	55.22	55.70	2059944
2022-01-04	55.70	56.17	55.43	55.64	2194554
2022-01-05	55.43	56.28	55.43	55.77	1773120
2022-01-06	55.28	55.51	54.61	54.83	3144608
2022-01-07	54.93	56.41	54.55	56.07	2535690
2022-01-10	55.94	56.55	55.72	55.85	2556362
2022-01-11	56.07	56.07	54.13	54.37	2926184
2022-01-12	54.07	54.71	53.64	54.62	2725130
2022-01-13	54.72	55.76	54.41	55.32	2267510
2022-01-14	55.49	55.76	55.03	55.54	2249162
2022-01-18	55.43	55.61	54.06	54.92	2956604
2022-01-19	55.00	55.58	54.68	55.18	1911194
2022-01-20	55.32	55.76	54.95	55.00	2055564
2022-01-21	55.44	55.44	54.66	54.71	1965388
2022-01-24	54.50	54.73	52.89	54.10	4276872
2022-01-25	53.32	54.40	53.17	53.84	3840374
2022-01-26	53.79	54.41	53.40	53.64	2777458
2022-01-27	54.34	55.29	53.84	54.80	3377876
2022-01-28	54.63	55.63	54.30	55.58	2858710
2022-01-31	55.22	56.12	54.93	55.89	3697880
2022-02-01	55.76	55.97	54.55	55.01	2891986
2022-02-02	55.02	56.12	54.78	56.01	3165652
2022-02-03	56.13	56.30	55.69	55.99	2069842
2022-02-04	55.50	55.98	54.87	55.45	2280246
2022-02-07	55.32	55.54	54.69	54.83	2755006
2022-02-08	55.25	55.32	54.77	54.99	2281646
2022-02-09	55.35	55.88	55.11	55.23	2315638
2022-02-10	54.78	55.07	53.18	53.23	2142032
2022-02-11	53.37	53.97	52.65	52.91	3585692
2022-02-14	53.17	53.38	51.65	52.25	2694802
2022-02-15	52.55	52.81	51.42	51.72	2365138
2022-02-16	51.83	52.28	51.46	51.98	2423412
2022-02-17	51.76	52.77	51.60	52.48	3382420
2022-02-18	52.26	52.79	52.08	52.31	1789528
2022-02-22	52.53	52.66	51.75	52.26	3047312
2022-02-23	52.25	53.46	52.04	52.37	3276108
2022-02-24	51.91	52.12	50.09	51.16	2914782
2022-02-25	51.83	53.02	51.68	52.79	2839220
2022-02-28	52.32	52.86	52.08	52.61	3246656
2022-03-01	52.66	52.90	51.45	51.93	2226436
2022-03-02	51.86	53.57	51.86	53.31	2992528
2022-03-03	53.47	55.00	53.45	54.68	2508428
2022-03-04	54.32	56.16	54.15	56.12	3569812
2022-03-07	56.11	56.21	55.26	55.93	2364922
2022-03-08	56.00	56.25	54.68	54.70	1686628
2022-03-09	55.21	55.43	53.94	53.99	3666156
2022-03-10	53.60	54.62	53.60	54.51	2333760
2022-03-11	54.26	54.71	54.13	54.38	1771010
2022-03-14	54.98	55.35	54.51	55.14	1622394
2022-03-15	55.88	56.04	55.37	55.63	2362886
2022-03-16	55.66	55.81	54.61	55.26	1933436
2022-03-17	55.00	55.50	54.84	55.20	2807078
2022-03-18	55.32	55.41	54.28	54.73	4432294
2022-03-21	55.11	55.52	54.82	55.39	2161140
2022-03-22	55.82	55.82	54.68	54.84	1919950
2022-03-23	54.91	55.70	54.60	55.43	1593398
2022-03-24	55.52	56.43	55.52	56.37	1908282
2022-03-25	56.74	57.52	56.56	57.42	1535846
2022-03-28	57.45	57.69	56.95	57.67	1460550
2022-03-29	57.84	58.20	57.28	58.19	1390016
2022-03-30	58.02	58.56	57.85	58.52	1249400
2022-03-31	58.54	59.27	58.37	58.38	2041474
2022-04-01	58.34	60.13	58.17	60.05	4222044
2022-04-04	59.69	59.83	58.81	59.71	2462752
2022-04-05	59.91	61.05	59.73	60.66	3179732
2022-04-06	60.87	61.88	60.44	61.80	2937682
2022-04-07	61.64	61.87	60.65	61.50	2302034
2022-04-08	61.84	62.03	61.02	61.66	1784488
2022-04-11	61.80	62.16	60.70	60.90	1609796
2022-04-12	60.69	61.92	60.24	61.66	3055302
2022-04-13	61.53	61.81	61.16	61.69	1974154
2022-04-14	61.80	62.38	61.63	62.10	1850182
2022-04-18	62.28	62.43	62.00	62.22	2054396
2022-04-19	62.31	62.43	61.50	62.28	1679466
2022-04-20	62.81	63.37	62.50	62.92	2765732
2022-04-21	62.78	63.41	62.38	62.67	2214460
2022-04-22	62.57	62.61	61.59	61.67	1573772
2022-04-25	61.93	61.93	60.07	61.12	1763074
2022-04-26	61.03	61.74	60.32	60.33	2004922
2022-04-27	59.94	61.28	59.06	60.34	2526912
2022-04-28	60.69	61.46	60.03	61.16	1597280
2022-04-29	60.96	61.00	59.33	59.43	3188966
2022-05-02	59.76	60.13	58.29	59.02	2312484
2022-05-03	59.26	60.02	58.65	58.26	1815866
2022-05-04	58.61	59.53	58.30	59.33	2429298
2022-05-05	59.03	59.63	58.46	59.15	1825128
2022-05-06	58.96	59.78	58.77	59.64	1644278
2022-05-09	59.29	60.25	58.57	59.63	2025710
2022-05-10	59.66	60.40	57.57	58.16	2544556
2022-05-11	58.38	59.76	58.25	58.86	3205792
2022-05-12	58.81	58.95	57.24	58.09	2607598
2022-05-13	58.47	58.66	57.52	58.59	2512466
2022-05-16	58.82	59.25	58.51	58.90	2233968
2022-05-17	58.96	59.24	58.00	59.16	2728242
2022-05-18	59.39	59.46	58.11	58.24	2312374
2022-05-19	58.02	58.17	57.20	57.84	2106666
2022-05-20	57.86	58.53	57.08	58.49	3223238
2022-05-23	59.10	59.50	58.10	58.40	2909938
2022-05-24	58.64	59.62	57.87	59.58	1632906
2022-05-25	59.46	59.60	59.02	59.42	1606076
2022-05-26	59.88	60.26	59.47	59.94	1984302
2022-05-27	59.78	60.67	59.64	60.54	1803764
2022-05-31	60.00	60.59	59.33	60.16	3301428
2022-06-01	60.33	60.43	59.43	60.09	2180350
2022-06-02	60.28	60.56	58.72	60.21	1600660
2022-06-03	60.09	60.32	59.76	60.00	1399158
2022-06-06	60.21	60.74	59.93	60.67	1596946
2022-06-07	60.59	60.84	60.02	60.66	1896560
2022-06-08	60.39	60.39	59.09	59.16	1593730
2022-06-09	59.19	59.49	58.03	58.10	1350228
2022-06-10	57.51	58.59	57.15	57.97	1664710
2022-06-13	57.41	57.50	54.59	54.85	2305310
2022-06-14	54.99	55.04	52.90	53.65	2964068
2022-06-15	54.03	54.70	52.93	53.89	3608662
2022-06-16	53.10	53.36	52.53	52.94	3124670
2022-06-17	52.97	53.35	50.93	51.23	5951924
2022-06-21	51.28	52.62	51.25	52.35	2817674
2022-06-22	52.13	52.79	52.10	52.32	1992254
2022-06-23	52.35	53.25	52.27	52.96	1939018
2022-06-24	53.18	55.56	53.15	55.28	3468242
2022-06-27	55.21	56.03	55.10	55.98	1858960
2022-06-28	56.28	56.67	55.78	55.93	3139838
2022-06-29	56.07	56.50	55.59	55.85	2551444
2022-06-30	55.50	56.68	55.28	56.32	3402968
2022-07-01	56.45	57.78	56.06	57.65	2617404
2022-07-05	57.36	57.50	54.16	54.88	3836438
2022-07-06	55.11	56.24	54.71	55.69	1874970
2022-07-07	55.80	56.21	55.26	55.30	1310756
2022-07-08	55.27	55.47	54.89	55.05	1558620
2022-07-11	54.92	55.71	54.71	55.39	1218568
2022-07-12	55.19	56.29	55.14	55.49	1577956
2022-07-13	54.95	55.54	54.60	54.76	1674328
2022-07-14	53.77	54.98	53.77	54.88	1636580
2022-07-15	55.30	55.32	54.25	55.06	1534154
2022-07-18	55.00	55.28	54.59	54.64	1936896
2022-07-19	54.97	55.44	54.59	55.11	1680524
2022-07-20	55.20	55.34	54.12	54.14	1606540
2022-07-21	54.00	54.18	53.58	53.98	1533474
2022-07-22	54.31	54.75	54.20	54.69	1217958
2022-07-25	54.59	55.47	54.44	55.40	1382614
2022-07-26	55.28	55.95	55.26	55.64	1532876
2022-07-27	55.56	55.83	55.06	55.53	1607172
2022-07-28	56.16	57.15	55.74	57.00	1457428
2022-07-29	56.89	57.66	56.81	57.57	2755350
2022-08-01	57.41	57.78	57.07	57.71	2108668
2022-08-02	57.85	58.42	57.51	57.56	2941500
2022-08-03	57.50	58.77	56.84	58.69	2812936
2022-08-04	58.75	59.83	58.47	59.47	2989996
2022-08-05	59.34	59.39	58.38	58.87	1692654
2022-08-08	59.29	59.72	58.90	59.11	1575832
2022-08-09	59.44	60.12	59.19	59.36	1829302
2022-08-10	59.70	59.70	58.55	59.11	2042204
2022-08-11	59.03	59.92	58.64	59.39	1654138
2022-08-12	59.78	60.54	59.60	60.51	1648140
2022-08-15	60.50	60.96	60.07	60.91	1394328
2022-08-16	60.74	61.23	60.67	61.11	1164356
2022-08-17	60.85	60.95	60.44	60.64	1699992
2022-08-18	60.77	60.93	59.92	60.24	2022412
2022-08-19	60.27	60.95	60.27	60.83	1534186
2022-08-22	60.54	60.97	60.16	60.34	2031990
2022-08-23	60.38	60.38	59.55	59.75	1377284
2022-08-24	59.77	59.85	59.06	59.64	1869800
2022-08-25	59.73	59.74	59.19	59.69	2406342
2022-08-26	59.82	60.22	59.30	59.49	3218152
2022-08-29	59.30	60.28	58.90	59.72	1150522
2022-08-30	59.90	59.90	58.29	58.43	2576582
2022-08-31	58.39	58.80	57.61	57.65	2556210
2022-09-01	57.69	58.65	57.47	58.51	2325300
2022-09-02	58.49	59.25	58.00	58.11	2400160
2022-09-06	57.86	58.72	57.60	57.82	2475794
2022-09-07	58.02	59.64	57.94	59.59	1611212
2022-09-08	59.27	59.69	59.03	59.24	1527118
2022-09-09	59.50	60.15	59.17	59.97	1547910
2022-09-12	60.06	61.06	59.77	61.02	2643950
2022-09-13	60.44	60.64	58.64	58.86	1610454
2022-09-14	58.96	59.92	58.94	59.36	1724460
2022-09-15	58.99	59.06	57.63	57.65	1682380
2022-09-16	57.57	58.20	57.50	57.71	3412840
2022-09-19	57.59	57.96	57.00	57.94	2528314
2022-09-20	57.50	57.69	56.47	57.15	2462000
2022-09-21	57.65	58.01	56.59	56.60	2706228
2022-09-22	56.63	57.34	56.27	56.96	2874590
2022-09-23	56.30	56.50	55.03	55.80	1789380
2022-09-26	55.74	55.79	53.71	54.41	2066580
2022-09-27	54.63	54.69	52.76	52.90	2553344
2022-09-28	53.56	54.25	52.85	53.92	2176642
2022-09-29	53.74	53.74	51.28	51.32	2012844
2022-09-30	51.83	51.89	50.24	50.32	3381680
2022-10-03	51.27	52.32	50.68	51.98	3659502
2022-10-04	52.18	53.33	52.00	53.08	2683750
2022-10-05	52.32	52.80	51.30	52.46	2687212
2022-10-06	52.24	52.24	51.11	51.36	3793354
2022-10-07	51.32	51.55	50.09	50.62	3022136
2022-10-10	50.84	51.64	50.75	51.12	2278594
2022-10-11	50.93	51.23	50.36	50.58	3196562
2022-10-12	50.18	50.36	48.26	48.29	2474002
2022-10-13	47.71	50.39	47.47	50.28	2556088
2022-10-14	50.66	50.98	49.43	50.01	2315518
2022-10-17	50.85	51.17	50.49	50.66	2074870
2022-10-18	51.61	52.11	51.28	51.72	2058078
2022-10-19	51.04	51.44	50.56	50.87	1665242
2022-10-20	50.90	50.99	49.56	49.99	2219898
2022-10-21	50.15	51.47	49.68	51.15	1807230
2022-10-24	51.64	52.00	50.80	51.17	2120964
2022-10-25	51.22	52.56	51.02	52.38	1837684
2022-10-26	52.68	52.97	52.20	52.36	1781492
2022-10-27	52.83	53.45	52.48	52.52	1947088
2022-10-28	52.66	54.00	52.66	53.87	2291384
2022-10-31	53.88	54.02	53.24	53.57	2584590
2022-11-01	53.78	54.18	53.26	54.16	2307956
2022-11-02	54.08	55.58	52.79	54.38	3852218
2022-11-03	54.10	55.18	53.86	54.68	2298060
2022-11-04	55.02	55.43	54.46	55.36	2590190
2022-11-07	55.30	55.39	53.96	54.24	3232546
2022-11-08	54.56	54.93	53.69	54.03	2599462
2022-11-09	53.86	54.35	53.52	53.03	1819568
2022-11-10	54.28	55.64	53.57	55.52	2061488
2022-11-11	55.58	55.67	54.56	55.32	3025870
2022-11-14	55.42	55.51	54.27	54.28	1954346
2022-11-15	54.87	55.27	54.07	54.77	1667410
2022-11-16	54.89	55.52	54.89	55.07	2535140
2022-11-17	54.47	54.72	53.95	54.42	2000532
2022-11-18	55.02	56.06	54.74	55.96	1530614
2022-11-21	55.87	56.66	55.87	56.53	1601436
2022-11-22	56.52	57.15	55.81	56.35	2969280
2022-11-23	56.26	56.51	55.89	56.48	3530076
2022-11-25	56.83	57.14	56.48	56.88	1447122
2022-11-28	56.52	56.76	55.99	56.63	3427600
2022-11-29	56.37	56.48	55.91	56.41	3127658
2022-11-30	56.30	58.24	56.16	58.14	4979770
2022-12-01	59.00	59.17	58.12	58.15	2716638
2022-12-02	57.63	58.08	57.25	57.96	2896004
2022-12-05	57.45	58.10	57.23	57.70	1481062
2022-12-06	57.70	58.58	57.63	58.54	1683600
2022-12-07	58.43	58.65	57.86	58.00	1559664
2022-12-08	58.10	58.84	57.86	58.50	1866928
2022-12-09	58.28	58.78	58.28	58.44	1573042
2022-12-12	58.88	59.27	57.89	59.20	2622884
2022-12-13	59.90	60.39	58.42	59.18	3156878
2022-12-14	59.33	60.12	59.06	59.22	3130856
2022-12-15	58.95	59.22	58.18	58.40	2825880
2022-12-16	57.64	57.82	56.54	57.23	6534456
2022-12-19	57.22	57.38	56.31	56.57	2975860
2022-12-20	56.56	56.80	56.09	56.40	2727844
2022-12-21	56.72	57.08	56.52	57.05	2693428
2022-12-22	56.78	56.78	55.41	56.35	2330390
2022-12-23	56.28	56.82	56.17	56.72	2332764
2022-12-27	56.82	57.53	56.60	57.36	1936926
2022-12-28	57.58	57.60	56.47	56.49	2023388
2022-12-29	56.80	57.53	56.25	57.05	1668138
2022-12-30	57.07	57.15	55.74	56.25	1812828
2023-01-03	55.71	55.85	53.16	54.57	5681752
2023-01-04	54.69	55.45	54.29	54.61	3172976
2023-01-05	54.19	54.51	51.59	51.83	4259818
2023-01-06	52.43	54.50	52.43	53.84	3561662
2023-01-09	53.76	54.40	53.47	54.23	3722102
2023-01-10	54.16	54.23	53.28	53.87	2665914
2023-01-11	53.87	54.45	53.83	54.40	3642866
2023-01-12	54.43	54.59	53.35	53.42	2968180
2023-01-13	53.10	53.47	52.91	53.28	3274332
2023-01-17	53.51	54.15	53.08	53.46	5248410
2023-01-18	53.65	54.97	53.24	53.80	7846770
2023-01-19	53.77	53.91	53.23	53.50	3084772
2023-01-20	53.52	53.74	52.64	53.72	2612050
2023-01-23	53.62	54.05	53.18	53.38	1892210
2023-01-24	53.65	53.82	52.94	53.64	2013294
2023-01-25	53.27	53.95	53.04	53.75	2330612
2023-01-26	53.59	54.25	53.59	54.24	1525770
2023-01-27	54.26	54.64	54.00	54.36	1575122
2023-01-30	54.11	54.71	53.81	53.85	1813476
2023-01-31	54.05	54.15	53.34	54.14	3280656
2023-02-01	53.88	54.97	53.83	54.61	2669674
2023-02-02	54.74	55.86	54.41	55.28	4321060
2023-02-03	54.88	55.17	53.15	54.04	3506914
2023-02-06	53.92	54.47	53.37	54.42	3718204
2023-02-07	54.12	54.12	53.06	53.88	2738716
2023-02-08	53.48	53.63	52.51	52.27	1957004
2023-02-09	52.42	52.83	51.42	51.71	2073276
2023-02-10	51.87	52.92	51.78	52.90	1513182
2023-02-13	52.88	53.15	52.73	52.92	2062490
2023-02-14	52.80	53.58	52.61	53.05	3972926
2023-02-15	52.95	53.83	52.80	53.78	3474860
2023-02-16	53.33	55.03	53.24	54.14	6161854
2023-02-17	54.20	55.11	53.90	54.72	2812774
2023-02-21	54.34	54.58	53.62	53.80	1580160
2023-02-22	53.76	54.42	53.55	53.75	3226342
2023-02-23	53.83	54.04	53.54	53.61	3173424
2023-02-24	53.22	54.08	53.05	53.66	3090184
2023-02-27	53.83	54.35	52.95	53.04	2874238
2023-02-28	52.63	53.01	51.43	51.44	3121912
2023-03-01	50.95	51.32	50.38	50.71	2769492
2023-03-02	50.74	52.01	50.63	51.86	2655694
2023-03-03	52.10	52.60	51.61	52.54	2742364
2023-03-06	52.64	53.23	52.55	52.91	2271110
2023-03-07	52.94	53.13	51.36	51.55	2170150
2023-03-08	51.60	52.14	51.42	51.88	2929754
2023-03-09	52.04	52.66	51.38	51.43	2440806
2023-03-10	51.63	51.70	50.12	50.31	2553654
2023-03-13	50.30	52.05	50.08	50.93	2875942
2023-03-14	51.34	52.21	51.23	51.85	2907300
2023-03-15	51.78	53.15	51.48	52.55	2947112
2023-03-16	52.49	53.17	52.11	52.95	2192004
2023-03-17	52.57	52.99	51.97	52.29	5292236
2023-03-20	52.45	53.23	52.39	53.04	2698948
2023-03-21	52.98	52.98	51.09	51.58	2675880
2023-03-22	51.27	51.52	50.19	50.22	1538146
2023-03-23	50.16	50.78	49.85	50.18	4158964
2023-03-24	50.22	51.85	50.05	51.85	2622776
2023-03-27	52.16	52.67	51.97	52.26	2429230
2023-03-28	52.25	53.06	52.04	52.54	1765130
2023-03-29	52.88	53.32	52.88	53.08	1243232
2023-03-30	53.21	53.71	53.01	53.49	1158864
2023-03-31	53.64	53.88	53.16	53.87	2029536
2023-04-03	53.61	53.87	53.12	53.59	2004160
2023-04-04	53.59	53.91	53.43	53.74	1076850
2023-04-05	54.09	55.47	54.09	55.29	3058396
2023-04-06	55.74	55.95	54.86	55.49	1835128
2023-04-10	55.19	55.51	54.76	55.51	1270640
2023-04-11	55.50	55.51	55.09	55.22	1977762
2023-04-12	55.25	55.63	54.90	55.04	2349754
2023-04-13	54.61	54.83	53.45	54.59	2545894
2023-04-14	54.22	54.27	53.60	53.82	1941030
2023-04-17	54.08	54.50	53.96	54.47	2016930
2023-04-18	54.64	54.79	54.04	54.29	1954812
2023-04-19	54.44	54.93	54.23	54.70	1879456
2023-04-20	54.66	54.81	54.09	54.31	2175588
2023-04-21	54.80	54.85	54.23	54.32	1607668
2023-04-24	54.39	54.69	53.82	54.52	2272178
2023-04-25	54.57	54.77	54.27	54.39	3013978
2023-04-26	54.05	54.49	52.44	52.53	4539150
2023-04-27	52.54	53.62	52.52	53.59	3718926
2023-04-28	53.53	53.99	53.40	53.79	2600880
2023-05-01	53.69	54.41	53.60	53.71	2236148
2023-05-02	53.86	53.93	52.88	52.68	2480490
2023-05-03	52.87	53.40	52.29	52.52	1562706
2023-05-04	52.56	53.47	52.13	53.05	2067974
2023-05-05	52.87	53.70	52.87	53.68	1483334
2023-05-08	53.61	53.95	53.13	53.46	1695486
2023-05-09	53.39	53.72	53.04	53.49	1136206
2023-05-10	53.89	54.12	53.27	53.80	1500000
2023-05-11	53.86	53.95	52.80	53.16	1823544
2023-05-12	53.52	53.86	53.32	53.57	1271962
2023-05-15	53.68	53.74	52.34	52.72	1548700
2023-05-16	52.89	52.89	51.46	51.50	1353162
2023-05-17	51.59	51.67	50.80	51.06	2558344
2023-05-18	50.76	50.98	50.41	50.75	2295782
2023-05-19	51.02	51.22	50.18	50.28	3867850
2023-05-22	50.47	50.74	49.90	50.21	3301196
2023-05-23	50.16	50.93	49.97	50.15	4430994
2023-05-24	50.07	50.32	49.47	49.49	2098380
2023-05-25	49.25	49.30	48.18	48.61	3430570
2023-05-26	48.46	48.59	47.80	48.40	2114086
2023-05-30	48.39	48.73	48.04	48.37	2817132
2023-05-31	48.46	49.24	48.11	49.10	3863898
2023-06-01	48.98	49.11	47.89	48.69	5225074
2023-06-02	48.50	49.97	48.42	49.72	3812840
2023-06-05	49.87	50.44	49.63	49.72	2553290
2023-06-06	50.17	50.27	49.41	49.49	3778118
2023-06-07	49.67	50.77	49.22	50.66	2774900
2023-06-08	50.58	50.80	49.98	50.75	2510626
2023-06-09	50.87	50.96	50.51	50.72	2434710
2023-06-12	50.83	51.00	50.39	50.65	1202622
2023-06-13	50.25	50.72	50.09	50.40	1843256
2023-06-14	50.58	51.16	50.49	50.65	2285160
2023-06-15	50.82	51.20	50.64	51.10	2289978
2023-06-16	51.18	51.64	50.91	51.01	7546990
2023-06-20	50.86	50.96	49.68	49.77	3577220
2023-06-21	49.58	50.45	49.06	50.30	2577540
2023-06-22	50.57	50.64	49.53	49.59	2219896
2023-06-23	49.84	49.93	48.39	48.57	3488202
2023-06-26	48.73	49.60	48.66	49.48	2503634
2023-06-27	49.63	49.73	49.28	49.40	2315318
2023-06-28	48.95	48.99	47.08	47.89	10432912
2023-06-29	47.41	48.01	47.13	47.87	8844536
2023-06-30	47.98	48.80	47.73	48.69	8158256
2023-07-03	48.26	49.19	48.14	49.07	3206464
2023-07-05	48.72	49.93	48.43	49.58	6064286
2023-07-06	49.16	49.57	48.62	49.39	5432110
2023-07-07	49.03	49.23	48.67	48.73	3663826
2023-07-10	48.55	48.84	47.86	48.18	2499588
2023-07-11	48.24	48.84	48.00	48.80	2177898
2023-07-12	49.02	49.49	48.66	49.17	1967474
2023-07-13	49.05	49.51	48.98	49.51	2337330
2023-07-14	49.34	50.13	49.12	49.94	2815340
2023-07-17	49.78	49.90	49.23	49.37	2888056
2023-07-18	49.44	49.92	48.64	49.50	4138428
2023-07-19	49.77	50.82	49.77	50.64	4867514
2023-07-20	50.92	52.02	50.65	51.86	4823724
2023-07-21	52.02	52.40	51.67	52.00	2240228
2023-07-24	52.09	52.37	51.67	52.23	1612692
2023-07-25	52.17	52.60	52.02	52.23	1434448
2023-07-26	52.20	52.88	52.15	52.20	2510804
2023-07-27	52.03	52.36	51.62	51.82	2609870
2023-07-28	52.21	52.44	51.28	51.64	2100248
2023-07-31	51.99	52.01	51.01	51.35	2633820
2023-08-01	51.31	51.40	50.46	50.59	2601232
2023-08-02	51.06	51.38	50.33	50.70	3441302
2023-08-03	50.35	50.39	48.84	49.14	3396268
2023-08-04	49.36	49.78	48.38	48.82	3725892
2023-08-07	49.06	49.34	48.61	48.62	2613938
2023-08-08	48.49	48.72	47.84	48.69	4057140
2023-08-09	48.54	48.99	48.26	47.92	3573232
2023-08-10	48.10	48.40	47.83	48.08	2248162
2023-08-11	48.25	48.38	47.93	48.16	2925194
2023-08-14	47.97	48.26	47.65	48.17	3428634
2023-08-15	47.87	48.14	47.17	47.31	2626090
2023-08-16	47.54	47.94	47.38	47.79	2775080
2023-08-17	47.77	48.33	47.52	47.53	1763482
2023-08-18	47.56	48.01	47.55	47.79	6893440
2023-08-21	47.77	47.95	47.01	47.54	1650282
2023-08-22	47.46	47.63	47.22	47.37	1639300
2023-08-23	47.55	47.76	47.03	47.75	2638688
2023-08-24	47.54	48.20	47.40	47.40	2972432
2023-08-25	47.49	47.93	47.33	47.40	2199540
2023-08-28	47.45	48.08	47.45	47.64	1898260
2023-08-29	47.93	49.30	47.86	48.99	5518450
2023-08-30	48.70	49.09	48.33	48.36	3719844
2023-08-31	48.53	48.63	47.62	47.63	3355540
2023-09-01	47.88	47.95	46.76	47.17	2369314
2023-09-05	47.01	47.17	45.90	46.34	2382634
2023-09-06	46.44	46.99	46.24	46.93	2846754
2023-09-07	47.23	47.46	46.94	47.18	3016288
2023-09-08	47.26	47.74	46.99	47.64	2659746
2023-09-11	47.62	48.04	47.55	47.67	2256632
2023-09-12	47.72	48.06	47.45	47.87	2120646
2023-09-13	47.77	48.70	47.74	48.55	2421234
2023-09-14	49.03	49.40	48.75	49.38	2055166
2023-09-15	49.37	49.73	49.11	49.20	3490312
2023-09-18	49.32	49.42	48.67	49.39	2091044
2023-09-19	49.45	49.71	49.21	49.23	1856490
2023-09-20	49.56	49.76	48.95	49.11	2254714
2023-09-21	48.99	49.12	48.46	48.48	1709180
2023-09-22	48.29	48.61	48.03	48.28	1643932
2023-09-25	47.98	48.36	47.64	48.08	1474222
2023-09-26	47.74	47.81	46.45	46.60	2962182
2023-09-27	46.58	47.05	46.38	46.63	2739370
2023-09-28	46.80	46.82	45.67	46.15	3509066
2023-09-29	46.58	46.84	45.98	46.25	2484966
2023-10-02	45.95	46.03	44.02	44.44	6052864
2023-10-03	43.97	45.24	43.55	45.05	4893974
2023-10-04	45.10	45.61	44.49	45.51	3444624
2023-10-05	45.75	46.08	45.06	45.88	2982964
2023-10-06	45.31	46.23	44.79	46.00	4199118
2023-10-09	45.96	46.51	45.80	46.51	2717194
2023-10-10	46.48	47.02	46.38	46.81	2866038
2023-10-11	47.17	47.51	46.64	47.48	2776124
2023-10-12	47.32	47.44	46.61	46.80	2392536
2023-10-13	47.25	47.41	46.74	46.78	2541766
2023-10-16	47.27	47.78	46.64	47.60	3936438
2023-10-17	47.30	47.90	47.22	47.39	3411130
2023-10-18	47.36	47.61	46.89	47.37	3896844
2023-10-19	47.26	47.61	46.66	46.69	3771772
2023-10-20	46.74	47.36	46.54	46.54	2379044
2023-10-23	46.00	46.35	45.43	45.46	2772930
2023-10-24	45.96	46.51	45.86	46.20	3078336
2023-10-25	46.03	46.61	46.02	46.28	4905256
2023-10-26	46.37	47.08	46.23	46.60	3573504
2023-10-27	46.47	46.51	45.39	45.69	2729854
2023-10-30	46.16	47.58	46.16	47.39	5152916
2023-10-31	47.50	47.98	47.32	47.80	4968844
2023-11-01	47.97	49.17	47.48	48.87	5474130
2023-11-02	48.81	49.85	48.41	49.33	3999068
2023-11-03	50.09	50.39	48.98	49.09	3156232
2023-11-06	49.44	49.51	48.98	49.04	2941880
2023-11-07	49.25	49.25	48.69	48.83	3283518
2023-11-08	48.43	48.62	47.93	48.50	3255700
2023-11-09	48.60	48.94	48.31	48.42	4216576
2023-11-10	48.71	48.72	48.14	47.74	3506216
2023-11-13	47.74	48.00	47.42	47.54	3838652
2023-11-14	48.40	49.24	48.34	49.18	5301654
2023-11-15	49.07	49.59	48.93	49.16	4293998
2023-11-16	49.60	49.71	49.18	49.43	6865790
2023-11-17	49.77	49.94	49.37	49.56	4389612
2023-11-20	49.25	49.73	48.84	49.48	2567944
2023-11-21	49.73	50.35	49.43	50.30	3358446
2023-11-22	50.45	50.67	50.03	50.60	2228278
2023-11-24	50.62	50.73	50.25	50.55	744288
2023-11-27	50.64	51.05	50.12	50.82	2423414
2023-11-28	50.74	51.40	50.61	50.83	2817878
2023-11-29	50.78	51.10	50.04	50.30	2962032
2023-11-30	50.42	50.94	50.15	50.71	4104900
2023-12-01	50.70	51.12	50.51	51.02	3859956
2023-12-04	50.62	51.24	50.28	50.70	2954850
2023-12-05	50.74	50.79	50.15	50.21	2002940
2023-12-06	50.44	50.78	50.18	50.78	2546382
2023-12-07	50.87	51.21	50.44	50.95	3088710
2023-12-08	50.88	51.10	50.53	51.01	3046742
2023-12-11	50.85	51.18	50.55	51.06	2528506
2023-12-12	51.21	51.21	50.23	50.80	2905974
2023-12-13	50.80	52.73	50.48	52.70	3256728
2023-12-14	53.01	53.23	51.63	51.64	4416102
2023-12-15	50.98	51.27	50.01	50.44	6296326
2023-12-18	50.50	51.05	50.50	50.77	4084940
2023-12-19	50.56	51.00	50.45	50.78	3082368
2023-12-20	50.67	51.00	49.80	49.82	2380380
2023-12-21	49.88	50.11	49.41	49.87	1970736
2023-12-22	50.18	50.64	49.99	50.11	2341178
2023-12-26	50.00	50.47	50.00	50.18	3039614
2023-12-27	50.06	50.19	49.87	50.16	1489564
2023-12-28	50.16	50.60	50.15	50.46	1433236
2023-12-29	50.19	50.63	50.10	50.60	1688256
2024-01-02	50.31	51.34	50.25	51.32	2159124
2024-01-03	51.37	51.61	51.00	51.54	2521664
2024-01-04	51.71	52.21	51.38	51.52	2480304
2024-01-05	51.40	52.07	51.31	51.97	2145956
2024-01-08	51.98	52.36	51.76	52.34	2066486
2024-01-09	52.04	52.28	51.85	52.19	1770468
2024-01-10	52.19	52.45	51.94	52.27	1535894
2024-01-11	52.14	52.19	50.97	51.24	2258798
2024-01-12	51.56	51.72	51.36	51.57	1944128
2024-01-16	51.40	51.86	51.06	51.48	2923848
2024-01-17	51.16	51.36	49.73	50.36	3858198
2024-01-18	50.00	50.12	49.38	49.43	2437728
2024-01-19	49.60	49.72	49.20	49.54	2840438
2024-01-22	49.54	49.86	48.91	49.17	2644406
2024-01-23	49.22	49.40	48.75	49.17	2250508
2024-01-24	49.52	49.63	48.55	48.60	4028878
2024-01-25	49.47	49.66	48.78	49.54	2581680
2024-01-26	49.61	49.94	49.44	49.66	2229414
2024-01-29	49.69	50.06	49.39	49.87	2260954
2024-01-30	49.87	50.35	49.48	50.13	2803160
2024-01-31	50.46	50.55	49.56	49.88	5430386
2024-02-01	49.68	51.04	49.38	51.00	1863278
2024-02-02	50.51	50.78	49.63	50.30	3296758
2024-02-05	49.80	50.17	49.40	49.80	3579054
2024-02-06	49.69	49.92	49.35	49.73	4464664
2024-02-07	49.91	50.03	49.30	48.82	3034106
2024-02-08	48.61	48.88	48.12	48.70	2674266
2024-02-09	48.54	49.02	48.40	48.98	1896286
2024-02-12	49.03	49.68	48.77	49.53	2694746
2024-02-13	49.26	49.50	48.08	49.13	3865900
2024-02-14	49.23	49.44	48.81	49.04	2056704
2024-02-15	49.20	50.03	48.93	50.00	2514178
2024-02-16	49.68	50.39	49.50	50.08	3153004
2024-02-20	50.10	50.55	49.88	50.01	2515366
2024-02-21	50.36	50.85	50.07	50.63	3112450
2024-02-22	50.15	50.78	49.91	50.76	3799876
2024-02-23	51.00	51.55	50.79	51.25	4085998
2024-02-26	51.12	51.13	49.90	49.98	3075424
2024-02-27	50.29	50.42	49.98	50.39	1750698
2024-02-28	50.36	50.46	50.04	50.29	1596268
2024-02-29	50.57	50.91	50.29	50.79	2774622
2024-03-01	50.63	50.65	49.80	50.24	2494474
2024-03-04	50.00	51.19	49.92	51.01	2169000
2024-03-05	51.26	51.96	50.82	51.02	2211066
2024-03-06	51.36	51.63	51.03	51.35	2226600
2024-03-07	51.87	51.99	51.34	51.42	2942068
2024-03-08	51.49	51.79	51.20	51.68	2486088
2024-03-11	51.57	52.12	51.42	51.68	2091228
2024-03-12	51.50	51.70	50.96	51.39	2249184
2024-03-13	51.56	51.95	51.41	51.50	2034526
2024-03-14	50.62	51.25	50.56	51.25	3410898
2024-03-15	50.93	51.56	50.81	50.98	5287612
2024-03-18	50.98	51.40	50.82	51.31	2910730
2024-03-19	51.45	51.80	51.23	51.62	2655160
2024-03-20	51.52	52.00	51.31	51.51	2454174
2024-03-21	51.61	52.09	51.53	51.69	2571578
2024-03-22	51.99	52.05	51.46	51.59	1849842
2024-03-25	51.68	51.78	51.38	51.55	2539084
2024-03-26	51.51	51.67	51.08	51.18	2043408
2024-03-27	51.43	52.46	51.34	52.44	3338176
2024-03-28	52.50	52.90	52.39	52.84	2014326
2024-04-01	52.76	52.81	52.12	52.37	1835858
2024-04-02	52.42	53.17	52.42	52.64	2030332
2024-04-03	52.66	52.82	52.10	52.20	3059674
2024-04-04	52.67	52.76	51.68	52.16	2985972
2024-04-05	51.94	52.40	51.68	52.12	4088156
2024-04-08	52.08	52.90	52.08	52.88	2991164
2024-04-09	53.13	53.24	52.76	53.16	2984420
2024-04-10	52.35	52.39	51.75	52.28	3329190
2024-04-11	52.58	52.58	51.69	51.92	2123536
2024-04-12	52.04	52.11	51.14	51.46	2660498
2024-04-15	51.81	51.95	50.91	51.15	2030624
2024-04-16	51.10	51.21	50.19	50.31	3156954
2024-04-17	50.75	51.69	50.51	51.60	3326888
2024-04-18	51.87	51.97	51.17	51.88	3605786
2024-04-19	52.33	53.61	52.13	53.39	4237556
2024-04-22	53.16	53.92	52.85	53.73	5620554
2024-04-23	53.65	54.23	53.48	53.59	3043412
2024-04-24	52.83	53.54	51.75	53.23	5335674
2024-04-25	53.29	53.89	52.89	53.77	3991412
2024-04-26	53.75	53.77	53.06	53.25	4289778
2024-04-29	53.53	53.89	53.44	53.59	2665366
2024-04-30	53.27	53.77	52.93	52.77	3024418
2024-05-01	52.66	53.94	52.52	53.49	2465292
2024-05-02	53.60	53.80	53.14	53.58	2383726
2024-05-03	54.00	54.13	53.38	54.04	3441110
2024-05-06	54.25	54.69	53.93	54.51	5119016
2024-05-07	54.86	55.36	54.69	55.29	4548334
2024-05-08	55.21	55.46	54.86	55.42	3198906
2024-05-09	55.42	55.77	55.36	55.74	3180290
2024-05-10	56.00	56.30	55.59	56.00	3164524
2024-05-13	56.00	56.36	55.77	55.93	2958516
2024-05-14	56.10	56.23	55.52	55.65	2591130
2024-05-15	56.12	56.53	55.96	56.30	2816740
2024-05-16	56.29	56.89	56.21	56.69	2895846
2024-05-17	56.72	56.74	56.30	56.52	4794730
2024-05-20	56.72	56.74	56.32	56.40	2759722
2024-05-21	56.57	57.14	56.28	57.11	3157382
2024-05-22	56.92	56.96	56.23	56.35	3270632
2024-05-23	56.07	56.07	54.67	54.70	3256124
2024-05-24	54.81	55.02	54.52	54.57	2570186
2024-05-28	54.43	54.92	53.74	53.77	4185630
2024-05-29	53.37	53.62	53.16	53.36	3069360
2024-05-30	53.53	54.00	53.14	53.89	4948308
2024-05-31	54.51	56.34	54.09	56.25	6212938
2024-06-03	56.02	56.25	55.62	55.89	3310864
2024-06-04	55.70	56.10	55.24	55.80	2463112
2024-06-05	55.88	55.88	55.02	55.44	3791858
2024-06-06	55.25	55.83	54.76	54.93	4223028
2024-06-07	54.50	54.96	54.18	54.24	3894250
2024-06-10	54.11	54.21	53.60	54.03	4181870
2024-06-11	53.64	54.33	53.34	54.08	4264776
2024-06-12	54.45	54.55	53.33	53.68	4367912
2024-06-13	53.75	53.81	52.82	53.55	3729186
2024-06-14	53.26	53.67	53.07	53.51	3052710
2024-06-17	53.09	53.60	52.82	53.19	3176320
2024-06-18	53.09	53.49	52.79	53.03	3000332
2024-06-20	53.00	53.53	52.93	53.15	3494050
2024-06-21	53.10	53.70	52.80	52.91	5143578
2024-06-24	53.00	54.18	53.00	53.87	2731000
2024-06-25	53.80	53.82	52.86	53.33	3646694
2024-06-26	53.09	53.29	52.67	53.20	1871138
2024-06-27	53.23	53.40	52.96	53.38	1894058
2024-06-28	53.60	53.67	53.23	53.50	5106692
2024-07-01	53.73	53.86	52.78	52.87	2091084
2024-07-02	52.93	53.26	52.84	52.95	3060466
2024-07-03	52.99	53.67	52.75	52.78	2248360
2024-07-05	52.72	53.00	52.47	52.69	5158196
2024-07-08	52.65	52.82	52.16	52.38	3737996
2024-07-09	52.29	52.80	52.07	52.48	2723728
2024-07-10	52.79	52.97	52.46	52.96	2583986
2024-07-11	53.24	54.38	53.14	54.25	2771960
2024-07-12	54.48	54.93	54.31	54.59	2085464
2024-07-15	54.29	54.30	53.39	53.42	2688112
2024-07-16	53.90	54.45	53.79	54.24	2663504
2024-07-17	54.46	55.57	54.23	55.32	2693668
2024-07-18	55.01	56.11	55.01	55.37	1945786
2024-07-19	55.70	55.70	55.01	55.24	2024362
2024-07-22	55.12	55.75	55.04	55.51	1634532
2024-07-23	55.43	55.48	55.08	55.18	1364390
2024-07-24	55.61	56.03	55.21	55.93	2209452
2024-07-25	56.29	56.82	55.35	55.71	2840228
2024-07-26	56.00	57.09	56.00	56.82	2811004
2024-07-29	56.82	57.44	56.47	57.18	2728428
2024-07-30	56.98	58.27	56.98	58.17	2826568
2024-07-31	58.33	58.50	57.47	57.99	3755530
2024-08-01	58.75	60.59	58.10	60.41	4210156
2024-08-02	61.32	61.81	59.01	60.40	4969624
2024-08-05	60.58	60.90	57.72	57.76	3623508
2024-08-06	57.90	58.92	57.77	58.08	3937998
2024-08-07	58.31	59.34	57.90	58.49	3835078
2024-08-08	57.58	58.96	57.58	58.61	4598100
2024-08-09	58.61	58.87	57.65	58.77	2296622
2024-08-12	58.82	59.00	58.37	58.20	2820456
2024-08-13	58.41	58.74	58.17	58.64	2489254
2024-08-14	58.33	59.68	58.19	59.00	3989754
2024-08-15	58.52	58.83	58.22	58.55	3247460
2024-08-16	58.80	59.20	58.46	58.80	2419572
2024-08-19	59.01	59.30	58.79	59.20	2173244
2024-08-20	59.22	59.55	59.12	59.44	3082492
2024-08-21	59.43	59.71	59.26	59.44	3434470
2024-08-22	59.40	59.60	59.24	59.40	2626710
2024-08-23	59.65	59.78	59.27	59.40	2665356
2024-08-26	59.52	60.05	59.44	59.75	4961278
2024-08-27	59.64	59.84	59.38	59.54	2232364
2024-08-28	59.75	60.07	59.44	59.65	2678590
2024-08-29	59.62	59.95	59.05	59.92	2159884
2024-08-30	60.00	60.49	59.87	60.35	2729802
2024-09-03	60.18	61.56	60.00	61.09	3772146
2024-09-04	61.30	61.87	60.83	61.27	2624340
2024-09-05	61.73	61.82	60.92	61.16	2346602
2024-09-06	61.38	61.49	60.89	60.95	3047590
2024-09-09	60.94	61.38	60.53	61.09	7794766
2024-09-10	61.07	61.42	60.46	60.82	4613594
2024-09-11	60.52	61.21	60.00	61.12	4381350
2024-09-12	61.22	61.84	61.04	61.78	3143490
2024-09-13	62.43	63.67	62.31	63.55	6034216
2024-09-16	63.91	64.46	63.48	64.23	4948558
2024-09-17	64.69	64.83	63.90	64.54	5259140
2024-09-18	64.32	64.75	63.96	64.31	3653338
2024-09-19	64.09	64.27	63.18	63.84	3873162
2024-09-20	64.40	64.85	63.95	64.63	6308832
2024-09-23	64.94	65.08	64.56	65.02	3758406
2024-09-24	64.61	65.52	64.41	65.02	6605618
2024-09-25	65.34	65.34	64.57	64.87	5282026
2024-09-26	64.57	65.10	64.45	64.79	1909774
2024-09-27	65.11	65.78	64.95	65.57	1658294
2024-09-30	65.87	65.88	65.17	65.81	2933334
2024-10-01	65.96	66.69	65.43	66.48	3382952
2024-10-02	65.84	66.45	65.61	66.37	2249272
2024-10-03	66.50	66.59	66.06	66.50	1689290
2024-10-04	65.90	66.36	65.44	66.25	2066838
2024-10-07	66.00	66.03	65.35	65.45	2524430
2024-10-08	65.90	65.98	65.23	65.27	4944730
2024-10-09	65.25	65.66	64.78	65.03	2719904
2024-10-10	65.11	65.53	64.38	64.53	2308712
2024-10-11	64.83	65.45	64.72	65.32	1758866
2024-10-14	65.33	66.06	65.30	65.95	1594590
2024-10-15	66.50	67.32	66.34	66.68	2230270
2024-10-16	66.80	67.28	66.71	67.16	3147270
2024-10-17	67.23	67.58	66.87	67.32	2143582
2024-10-18	67.16	67.90	66.86	67.64	2034160
2024-10-21	67.64	68.01	67.43	67.52	2045284
2024-10-22	66.89	67.63	66.76	67.49	2022584
2024-10-23	67.40	68.53	67.39	68.48	2192086
2024-10-24	68.52	68.85	68.36	68.74	3877992
2024-10-25	69.12	69.12	67.68	67.69	4111824
2024-10-28	67.89	68.43	67.70	68.16	3359782
2024-10-29	67.75	67.77	67.03	67.07	5490900
2024-10-30	67.44	67.63	66.85	67.20	4791856
2024-10-31	71.00	78.43	70.71	77.39	12033530
2024-11-01	77.18	77.27	72.17	72.40	7743018
2024-11-04	72.09	72.36	70.22	71.22	5933856
2024-11-05	71.02	72.98	70.80	72.98	3213964
2024-11-06	72.84	74.17	72.17	73.03	3950032
2024-11-07	72.76	73.47	72.35	72.98	2840606
2024-11-08	73.00	74.67	72.65	74.49	4929282
2024-11-11	74.36	76.29	74.36	75.18	3857062
2024-11-12	74.99	75.35	74.23	74.02	3078308
2024-11-13	74.25	74.55	73.24	73.81	3292684
2024-11-14	74.03	74.26	73.43	73.52	3501754
2024-11-15	73.75	74.89	73.56	74.56	5188548
2024-11-18	74.34	75.61	74.34	74.64	2801138
2024-11-19	74.19	75.08	73.72	74.95	2150438
2024-11-20	75.29	75.94	74.87	75.36	3683286
2024-11-21	75.27	76.38	74.89	75.78	3386198
2024-11-22	76.50	76.64	75.48	75.53	3700070
2024-11-25	76.16	76.43	75.14	76.25	5319046
2024-11-26	76.58	78.02	76.34	77.97	3713104
2024-11-27	78.11	79.04	78.02	78.20	3827608
2024-11-29	78.43	78.69	77.75	78.09	1542212
2024-12-02	78.11	78.27	76.48	76.63	3390350
2024-12-03	77.20	77.49	75.66	75.67	3542372
2024-12-04	75.61	76.53	74.82	75.83	4636578
2024-12-05	75.68	77.43	75.55	76.87	3497540
2024-12-06	76.75	77.09	75.47	75.78	2250106
2024-12-09	75.82	76.00	74.76	74.78	2344078
2024-12-10	74.53	74.66	73.53	74.17	3279648
2024-12-11	74.31	74.46	73.86	73.94	2424374
2024-12-12	74.45	75.07	74.04	74.14	3252364
2024-12-13	74.13	74.49	73.62	74.24	3294544
2024-12-16	74.81	75.66	73.52	74.76	3607950
2024-12-17	74.43	75.68	73.88	74.84	3754819
2024-12-18	74.57	75.30	73.15	73.19	2807056
2024-12-19	73.63	75.07	73.43	74.49	4577152
2024-12-20	74.06	75.18	73.70	75.13	6807039
2024-12-23	74.71	75.55	74.19	75.43	2524342
2024-12-24	75.57	76.25	75.31	76.23	830719

Explore More About ETR

Coins representing dividend payouts and trends

ETR Dividend History

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

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

ETR Stock Split History

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

Graph showing historical stock prices and market trends

ETR Historical Prices

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

Web Analytics