EVRG Historical Prices

Summary

Key Stock Metrics

48.04

(February 8, 2024)

52-Week Low

65.47

(November 27, 2024)

52-Week High

76.57

(February 18, 2020)

All-Time High

61.75

(December 24, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-03-19	34.00	34.13	33.63	33.63	73700
1993-03-22	33.75	33.75	33.38	33.38	252300
1993-03-23	33.50	33.88	33.38	33.88	64000
1993-03-24	33.88	34.00	33.63	34.00	72400
1993-03-25	33.88	33.88	33.63	33.88	75000
1993-03-26	33.75	33.88	33.63	33.88	132900
1993-03-29	33.63	34.00	33.63	33.88	30900
1993-03-30	34.00	34.25	34.00	34.25	49700
1993-03-31	34.25	34.75	34.25	34.75	37700
1993-04-01	34.63	35.75	34.63	35.50	158100
1993-04-02	35.63	35.63	34.88	35.00	106100
1993-04-05	35.00	35.00	34.88	35.00	88000
1993-04-06	34.88	35.25	34.75	35.25	55600
1993-04-07	35.25	35.50	34.75	35.13	43400
1993-04-08	35.00	35.38	35.00	35.38	32300
1993-04-12	35.25	35.75	35.25	35.63	51100
1993-04-13	35.50	36.00	35.50	35.75	36000
1993-04-14	35.63	35.88	35.63	35.75	29100
1993-04-15	35.63	35.75	35.50	35.75	22300
1993-04-16	35.63	35.88	35.63	35.75	64900
1993-04-19	35.63	35.75	35.50	35.75	54700
1993-04-20	35.75	35.75	35.00	35.25	40100
1993-04-21	35.25	35.25	34.88	35.13	55400
1993-04-22	35.25	35.25	34.88	35.13	42600
1993-04-23	35.25	35.25	34.75	34.88	33800
1993-04-26	34.75	34.75	34.50	34.75	77300
1993-04-27	34.63	34.88	34.50	34.75	33500
1993-04-28	34.50	35.00	34.50	34.88	30500
1993-04-29	35.00	35.00	34.63	34.88	54400
1993-04-30	34.88	35.00	34.75	34.75	25600
1993-05-03	34.88	35.00	34.63	35.00	28600
1993-05-04	35.25	35.63	35.00	35.63	44900
1993-05-05	35.75	36.00	35.63	35.88	57800
1993-05-06	35.88	36.13	35.88	35.88	216500
1993-05-07	36.00	36.13	35.88	36.13	42400
1993-05-10	36.13	36.13	35.75	35.88	61900
1993-05-11	35.75	35.88	35.63	35.88	63700
1993-05-12	35.88	35.88	35.38	35.50	100100
1993-05-13	35.38	35.38	34.63	34.75	99300
1993-05-14	34.75	35.00	33.75	34.00	112300
1993-05-17	33.75	33.88	33.63	33.88	65600
1993-05-18	33.63	34.00	33.38	33.63	117900
1993-05-19	33.63	33.75	32.75	33.75	87700
1993-05-20	33.75	34.00	33.63	34.00	119000
1993-05-21	33.75	34.00	33.75	34.00	302100
1993-05-24	33.88	34.13	33.75	34.13	92200
1993-05-25	34.25	34.38	34.13	34.38	230000
1993-05-26	34.25	34.50	34.13	34.50	573900
1993-05-27	34.13	34.25	34.13	34.25	145400
1993-05-28	34.13	34.25	34.00	34.25	156200
1993-06-01	34.38	34.63	34.13	34.50	212700
1993-06-02	34.38	34.63	34.38	34.63	37400
1993-06-03	34.63	34.63	34.13	34.38	502400
1993-06-04	34.38	34.38	33.75	34.00	356900
1993-06-07	34.00	34.00	33.75	33.88	81900
1993-06-08	34.00	34.13	33.50	33.75	38800
1993-06-09	33.88	33.88	33.25	33.63	132900
1993-06-10	33.75	33.88	33.63	33.88	36500
1993-06-11	33.75	34.00	33.75	33.88	42700
1993-06-14	33.88	33.88	33.75	33.88	24800
1993-06-15	33.75	34.00	33.75	34.00	155000
1993-06-16	34.00	34.00	33.75	33.88	46000
1993-06-17	33.88	34.25	33.75	34.25	47900
1993-06-18	34.25	34.50	34.13	34.25	95600
1993-06-21	34.25	34.25	34.00	34.13	48300
1993-06-22	34.13	34.38	34.00	34.25	67600
1993-06-23	34.25	34.75	34.25	34.50	30900
1993-06-24	34.63	35.13	34.63	35.00	131800
1993-06-25	35.13	35.25	34.88	35.00	33400
1993-06-28	34.88	35.13	34.88	35.00	90300
1993-06-29	35.00	35.00	34.75	35.00	130800
1993-06-30	35.00	35.00	34.88	34.88	44100
1993-07-01	35.00	35.75	35.00	35.63	196900
1993-07-02	35.88	35.88	35.50	35.75	49800
1993-07-06	35.63	35.75	35.50	35.75	37400
1993-07-07	35.88	35.88	35.63	35.88	32800
1993-07-08	35.88	35.88	35.63	35.88	46300
1993-07-09	35.88	36.13	35.50	36.13	61900
1993-07-12	36.13	36.13	35.75	35.88	32800
1993-07-13	35.75	35.88	35.25	35.63	42300
1993-07-14	35.63	35.88	35.50	35.75	50700
1993-07-15	35.88	36.13	35.88	35.88	96900
1993-07-16	35.88	36.13	35.88	36.13	28400
1993-07-19	36.00	36.13	35.88	35.88	35600
1993-07-20	35.88	36.00	35.88	36.00	22400
1993-07-21	36.00	36.13	35.88	35.88	88200
1993-07-22	36.13	36.13	35.88	36.13	80500
1993-07-23	36.00	36.13	35.75	35.75	35700
1993-07-26	35.75	36.00	35.63	35.88	47300
1993-07-27	35.88	36.00	35.63	36.00	77700
1993-07-28	36.13	36.13	35.75	36.00	78800
1993-07-29	35.88	36.25	35.88	36.13	119600
1993-07-30	36.00	36.13	36.00	36.13	59800
1993-08-02	36.00	36.25	36.00	36.25	83200
1993-08-03	36.25	36.50	36.25	36.25	72400
1993-08-04	36.38	36.38	36.13	36.38	27100
1993-08-05	36.25	36.50	36.25	36.38	41600
1993-08-06	36.63	36.63	36.25	36.38	21600
1993-08-09	36.38	36.63	36.38	36.63	15800
1993-08-10	36.63	36.63	36.38	36.50	38800
1993-08-11	36.38	36.38	36.13	36.38	31800
1993-08-12	36.13	36.38	36.13	36.38	26800
1993-08-13	36.38	36.50	36.25	36.38	154100
1993-08-16	36.25	36.38	36.13	36.25	31100
1993-08-17	36.38	36.38	36.25	36.25	80100
1993-08-18	36.25	36.50	36.25	36.25	128600
1993-08-19	36.00	36.13	35.88	36.00	697400
1993-08-20	36.00	36.50	36.00	36.50	355000
1993-08-23	36.50	36.75	36.38	36.63	260700
1993-08-24	36.63	37.00	36.63	37.00	164500
1993-08-25	37.00	37.13	36.88	37.13	67200
1993-08-26	37.00	37.25	37.00	37.00	81200
1993-08-27	37.00	37.25	37.00	37.25	291600
1993-08-30	36.75	36.75	36.50	36.63	360100
1993-08-31	36.63	36.75	36.63	36.75	277300
1993-09-01	36.75	36.75	36.38	36.38	46600
1993-09-02	36.38	36.50	36.38	36.50	69400
1993-09-03	36.38	36.50	36.25	36.38	121800
1993-09-07	36.38	37.00	36.25	36.88	123100
1993-09-08	36.75	37.00	36.63	36.75	209900
1993-09-09	36.63	36.63	36.38	36.50	51400
1993-09-10	36.50	36.63	36.50	36.63	68600
1993-09-13	36.50	36.63	36.50	36.63	78700
1993-09-14	36.50	36.50	36.25	36.50	89900
1993-09-15	36.50	36.50	36.13	36.25	60900
1993-09-16	36.25	36.50	36.25	36.38	38500
1993-09-17	36.25	36.50	36.25	36.38	72700
1993-09-20	36.25	36.50	36.13	36.13	63000
1993-09-21	36.13	36.25	36.00	36.13	64500
1993-09-22	36.25	36.38	35.75	35.88	105100
1993-09-23	35.88	36.25	35.75	36.13	94600
1993-09-24	36.13	36.50	36.13	36.13	93500
1993-09-27	36.13	36.38	36.00	36.38	123600
1993-09-28	36.38	36.63	36.25	36.63	128200
1993-09-29	36.75	36.75	36.13	36.13	151200
1993-09-30	36.13	36.13	35.75	35.75	42900
1993-10-01	35.75	35.75	35.25	35.75	206100
1993-10-04	35.75	35.75	35.00	35.25	76600
1993-10-05	35.38	35.38	34.88	35.00	89800
1993-10-06	34.75	35.25	34.75	35.13	367100
1993-10-07	35.25	35.25	35.13	35.25	58000
1993-10-08	35.13	35.50	35.13	35.50	190700
1993-10-11	35.38	35.88	35.38	35.88	98800
1993-10-12	35.75	35.88	35.75	35.88	140900
1993-10-13	35.75	35.88	35.50	35.63	51300
1993-10-14	35.50	36.13	35.50	36.13	153100
1993-10-15	36.13	36.63	36.13	36.50	82200
1993-10-18	36.50	37.00	36.50	36.88	142400
1993-10-19	36.75	36.88	36.75	36.75	31500
1993-10-20	36.88	37.00	36.75	37.00	39500
1993-10-21	37.00	37.00	36.88	37.00	83700
1993-10-22	37.00	37.13	36.75	36.88	323600
1993-10-25	36.88	37.13	36.13	36.38	98900
1993-10-26	36.38	36.63	36.13	36.63	71700
1993-10-27	36.38	36.38	36.13	36.38	85400
1993-10-28	36.25	36.50	36.25	36.50	34800
1993-10-29	36.75	37.00	36.63	36.75	48400
1993-11-01	36.75	36.88	36.38	36.63	59700
1993-11-02	36.63	36.75	36.00	36.00	67400
1993-11-03	35.75	36.00	34.38	34.38	168000
1993-11-04	34.13	34.63	34.13	34.13	117800
1993-11-05	34.13	34.13	33.00	33.38	119300
1993-11-08	33.38	33.50	32.75	33.50	132700
1993-11-09	33.75	34.25	33.75	34.25	82700
1993-11-10	34.25	34.38	33.88	34.13	93000
1993-11-11	34.13	34.13	33.75	33.88	132200
1993-11-12	33.88	34.00	33.38	33.50	35000
1993-11-15	33.50	33.88	33.50	33.88	101900
1993-11-16	33.88	34.50	33.88	34.25	68600
1993-11-17	34.25	34.25	33.88	33.88	76200
1993-11-18	34.00	34.00	33.75	33.88	36600
1993-11-19	33.75	34.00	33.75	34.00	147800
1993-11-22	34.00	34.38	33.88	34.00	28700
1993-11-23	34.25	34.75	34.25	34.50	73000
1993-11-24	34.50	34.63	34.50	34.50	32800
1993-11-26	34.50	34.50	34.38	34.38	164700
1993-11-29	34.50	34.88	34.50	34.88	189900
1993-11-30	34.50	34.50	33.88	33.88	67400
1993-12-01	33.75	34.00	33.38	33.63	87100
1993-12-02	33.50	33.88	33.50	33.75	17200
1993-12-03	33.75	33.75	33.13	33.25	28600
1993-12-06	33.25	33.63	33.25	33.38	56600
1993-12-07	33.38	33.88	33.38	33.88	94400
1993-12-08	33.88	33.88	33.75	33.75	34900
1993-12-09	33.88	33.88	33.38	33.50	38200
1993-12-10	33.38	33.88	33.25	33.75	101000
1993-12-13	33.75	33.75	33.50	33.75	43900
1993-12-14	33.63	33.88	33.50	33.75	25200
1993-12-15	33.88	33.88	33.63	33.63	32200
1993-12-16	33.38	34.00	33.38	34.00	84000
1993-12-17	34.25	34.25	34.00	34.25	18100
1993-12-20	34.13	34.50	34.00	34.38	103700
1993-12-21	34.25	34.38	34.13	34.38	20200
1993-12-22	34.38	34.38	34.13	34.38	42500
1993-12-23	34.38	34.63	34.38	34.63	43100
1993-12-27	34.50	35.00	34.25	35.00	54500
1993-12-28	34.75	35.25	34.75	35.25	38400
1993-12-29	35.13	35.50	35.13	35.25	134600
1993-12-30	35.13	35.13	34.88	34.88	24700
1993-12-31	35.00	35.00	34.63	34.88	47800
1994-01-03	34.63	34.88	34.50	34.63	83700
1994-01-04	34.75	34.88	34.25	34.75	183500
1994-01-05	34.75	34.75	34.13	34.50	113600
1994-01-06	34.63	34.63	34.13	34.25	88100
1994-01-07	34.13	34.25	33.75	33.75	221700
1994-01-10	33.75	34.00	33.50	34.00	98200
1994-01-11	34.25	34.25	33.63	33.63	58500
1994-01-12	33.88	34.13	33.63	34.00	97400
1994-01-13	33.88	34.13	33.63	33.63	25100
1994-01-14	33.50	33.75	33.25	33.75	57700
1994-01-17	33.88	34.00	33.13	33.38	59400
1994-01-18	33.25	33.25	32.50	32.75	125900
1994-01-19	32.75	32.88	32.63	32.63	129800
1994-01-20	32.63	32.63	32.13	32.25	100600
1994-01-21	32.25	32.50	32.00	32.25	144500
1994-01-24	32.13	32.25	31.88	31.88	61100
1994-01-25	31.88	32.13	31.25	31.88	83300
1994-01-26	31.88	33.00	31.88	32.88	234700
1994-01-27	32.88	34.00	32.75	33.63	72300
1994-01-28	33.88	34.13	33.50	33.50	79600
1994-01-31	33.63	33.75	33.13	33.38	54000
1994-02-01	33.13	33.38	32.75	32.88	114300
1994-02-02	32.75	32.88	32.38	32.75	32200
1994-02-03	32.63	33.00	32.50	32.88	38500
1994-02-04	32.88	33.00	32.25	32.50	77900
1994-02-07	32.50	32.63	32.13	32.38	115500
1994-02-08	32.38	32.38	31.75	31.75	65200
1994-02-09	32.00	32.38	31.75	32.38	80000
1994-02-10	32.25	32.38	32.00	32.00	130300
1994-02-11	32.00	32.00	31.75	32.00	35600
1994-02-14	32.00	32.13	31.88	31.88	81500
1994-02-15	31.88	32.00	31.50	31.50	359000
1994-02-16	31.75	31.75	31.25	31.25	121400
1994-02-17	31.38	31.50	31.00	31.00	157900
1994-02-18	31.00	31.00	30.75	31.00	61800
1994-02-22	30.88	31.38	30.75	31.13	193900
1994-02-23	31.13	31.38	31.00	31.13	40700
1994-02-24	30.88	30.88	30.25	30.50	231200
1994-02-25	30.50	31.00	30.38	30.63	564700
1994-02-28	30.25	30.50	30.25	30.50	173900
1994-03-01	30.63	30.63	30.25	30.50	73100
1994-03-02	30.50	30.63	29.75	30.50	98900
1994-03-03	30.50	30.63	30.13	30.25	43900
1994-03-04	30.00	30.63	30.00	30.63	298300
1994-03-07	30.50	31.38	30.50	31.25	108500
1994-03-08	31.00	31.25	31.00	31.25	56000
1994-03-09	31.25	31.25	30.50	30.50	133500
1994-03-10	30.75	30.88	30.50	30.75	133100
1994-03-11	30.63	30.63	30.38	30.38	35500
1994-03-14	30.50	30.50	30.00	30.00	65300
1994-03-15	30.00	30.25	29.88	29.88	86100
1994-03-16	30.00	30.13	29.88	29.88	121300
1994-03-17	30.00	30.25	29.75	30.00	72700
1994-03-18	29.88	29.88	29.50	29.75	77400
1994-03-21	29.63	29.75	29.38	29.50	43900
1994-03-22	29.50	29.88	29.50	29.88	80900
1994-03-23	29.75	29.88	29.50	29.75	466300
1994-03-24	29.88	29.88	29.13	29.38	109200
1994-03-25	29.63	29.63	29.38	29.38	38100
1994-03-28	29.38	29.38	29.00	29.38	41800
1994-03-29	29.38	29.63	29.00	29.13	37200
1994-03-30	29.13	29.13	28.50	28.75	85500
1994-03-31	28.63	28.75	28.25	28.63	81300
1994-04-04	28.38	28.50	28.13	28.38	199800
1994-04-05	28.63	29.13	28.50	29.00	88500
1994-04-06	29.13	29.25	28.88	29.25	116600
1994-04-07	29.25	29.25	28.88	29.25	41400
1994-04-08	29.25	29.25	28.63	28.75	55700
1994-04-11	28.75	28.88	28.63	28.75	51600
1994-04-12	28.75	28.88	28.50	28.63	39600
1994-04-13	28.88	28.88	28.13	28.38	90700
1994-04-14	28.25	28.38	28.13	28.13	94900
1994-04-15	28.00	28.13	27.88	28.00	69400
1994-04-18	28.25	28.38	28.00	28.00	53100
1994-04-19	28.13	28.50	28.00	28.25	77400
1994-04-20	28.38	28.75	28.00	28.63	109300
1994-04-21	28.88	29.00	28.50	28.75	332500
1994-04-22	28.75	29.13	28.75	29.00	171500
1994-04-25	29.13	29.13	28.75	29.00	98900
1994-04-26	29.00	29.50	29.00	29.38	85500
1994-04-28	29.50	29.75	29.13	29.38	61500
1994-04-29	29.38	29.75	29.13	29.50	51200
1994-05-02	29.38	29.75	29.38	29.75	162300
1994-05-03	29.63	29.63	29.38	29.38	65200
1994-05-04	29.38	29.38	28.75	28.75	93500
1994-05-05	29.00	29.13	28.50	28.63	41500
1994-05-06	28.50	28.63	28.00	28.13	113600
1994-05-09	28.00	28.13	27.63	27.75	50000
1994-05-10	27.75	27.88	27.13	27.25	188800
1994-05-11	27.00	27.13	26.50	26.50	129400
1994-05-12	26.75	27.13	26.50	26.50	115400
1994-05-13	26.63	26.75	26.25	26.50	108300
1994-05-16	26.50	26.63	26.38	26.50	59400
1994-05-17	26.38	27.00	26.13	27.00	223000
1994-05-18	27.25	28.63	27.25	28.63	230900
1994-05-19	28.50	28.50	28.13	28.38	115600
1994-05-20	28.25	28.38	27.75	27.88	90500
1994-05-23	27.88	27.88	27.63	27.75	40200
1994-05-24	27.75	28.25	27.75	28.25	53300
1994-05-25	28.25	28.75	28.13	28.75	88800
1994-05-26	28.75	28.75	28.38	28.50	89300
1994-05-27	28.25	28.38	28.00	28.38	171700
1994-05-31	28.25	28.38	28.00	28.00	272100
1994-06-01	28.25	28.25	27.75	28.13	70400
1994-06-02	28.25	28.38	28.13	28.25	34800
1994-06-03	28.25	28.38	28.13	28.38	52400
1994-06-06	28.38	29.13	28.25	29.13	59700
1994-06-07	29.00	29.13	28.50	28.50	35300
1994-06-08	28.63	28.88	28.50	28.50	28600
1994-06-09	28.50	28.50	28.38	28.38	29000
1994-06-10	28.38	28.63	28.25	28.63	60000
1994-06-13	28.75	28.75	28.50	28.50	168800
1994-06-14	28.50	28.75	28.38	28.63	81400
1994-06-15	28.63	28.63	28.38	28.50	203200
1994-06-16	28.38	28.50	28.13	28.25	67400
1994-06-17	28.50	28.50	27.88	28.00	42100
1994-06-20	27.75	27.75	27.25	27.25	40700
1994-06-21	27.25	27.38	26.50	26.75	88300
1994-06-22	27.00	27.00	26.50	26.50	82700
1994-06-23	26.75	27.00	26.50	26.75	221900
1994-06-24	26.50	26.50	26.13	26.25	93900
1994-06-27	26.25	26.63	26.25	26.63	65700
1994-06-28	26.50	26.75	26.50	26.63	99100
1994-06-29	26.63	27.00	26.63	26.75	51800
1994-06-30	26.75	26.88	26.63	26.88	38600
1994-07-01	26.75	27.25	26.75	27.25	64300
1994-07-05	27.75	27.88	27.50	27.50	296700
1994-07-06	27.50	27.50	27.13	27.38	106800
1994-07-07	27.50	27.50	27.25	27.38	41200
1994-07-08	27.38	27.75	27.25	27.63	129600
1994-07-11	27.63	27.88	27.63	27.75	43000
1994-07-12	27.75	27.88	27.63	27.88	161200
1994-07-13	28.00	28.00	27.75	27.75	314500
1994-07-14	27.75	28.00	27.75	28.00	237400
1994-07-15	27.88	28.00	27.75	28.00	121500
1994-07-18	28.00	28.38	28.00	28.38	22800
1994-07-19	28.38	28.50	28.00	28.13	53500
1994-07-20	28.13	28.13	28.00	28.00	66500
1994-07-21	28.13	28.13	27.50	28.13	56600
1994-07-22	28.13	28.13	27.88	28.13	125800
1994-07-25	28.00	28.13	27.88	28.13	77100
1994-07-26	28.13	28.13	27.88	28.00	97700
1994-07-27	27.88	28.13	27.88	27.88	96400
1994-07-28	28.00	28.00	27.63	27.88	105700
1994-07-29	27.88	28.50	27.88	28.13	134900
1994-08-01	28.25	28.75	28.13	28.75	78600
1994-08-02	28.75	29.13	28.63	28.88	92600
1994-08-03	29.00	29.00	28.75	28.88	58500
1994-08-04	28.88	29.00	28.75	28.88	29700
1994-08-05	28.88	28.88	28.50	28.50	68800
1994-08-08	28.75	28.88	28.50	28.50	36100
1994-08-09	28.63	28.88	28.63	28.63	26800
1994-08-10	28.75	28.88	28.63	28.75	97900
1994-08-11	28.88	29.00	28.50	28.63	48700
1994-08-12	28.88	29.00	28.63	28.63	37000
1994-08-15	28.50	28.63	28.38	28.38	22800
1994-08-16	28.38	28.88	28.38	28.88	49600
1994-08-17	29.13	29.13	28.88	28.88	336200
1994-08-18	29.00	29.00	28.50	28.63	530000
1994-08-19	28.63	28.75	28.38	28.63	83500
1994-08-22	28.38	28.63	28.38	28.63	67800
1994-08-23	28.63	29.13	28.50	29.00	61500
1994-08-24	28.75	29.00	28.75	28.88	85400
1994-08-25	29.00	29.13	28.75	29.00	253600
1994-08-26	29.00	29.63	29.00	29.50	204800
1994-08-29	29.63	29.63	29.13	29.38	460700
1994-08-30	28.75	28.88	28.50	28.63	360000
1994-08-31	28.75	28.75	28.50	28.75	396900
1994-09-01	28.75	28.75	28.38	28.50	101200
1994-09-02	28.63	28.63	28.25	28.38	49900
1994-09-06	28.25	28.25	28.00	28.00	37600
1994-09-07	28.00	28.13	27.75	27.88	51100
1994-09-08	27.75	28.00	27.75	27.88	31800
1994-09-09	27.88	27.88	27.50	27.63	76200
1994-09-12	27.50	27.75	27.13	27.13	67100
1994-09-13	27.13	27.50	27.00	27.25	53200
1994-09-14	27.25	27.25	26.88	27.00	53500
1994-09-15	27.00	27.25	27.00	27.00	35600
1994-09-16	27.00	27.25	27.00	27.00	235800
1994-09-19	27.13	27.13	26.88	27.13	35300
1994-09-20	27.00	27.13	26.88	27.13	116200
1994-09-21	27.00	27.13	26.88	27.13	127000
1994-09-22	27.00	27.25	26.88	27.13	74700
1994-09-23	27.13	27.38	27.13	27.25	45300
1994-09-26	27.25	27.75	27.25	27.75	237700
1994-09-27	27.63	27.88	27.63	27.75	112500
1994-09-28	27.75	28.00	27.75	27.88	51600
1994-09-29	27.88	28.13	27.88	28.00	36300
1994-09-30	27.88	28.38	27.88	28.38	26000
1994-10-03	28.38	29.00	28.25	29.00	60900
1994-10-04	29.00	29.00	28.75	28.88	142800
1994-10-05	28.75	28.88	28.63	28.88	203800
1994-10-06	28.88	28.88	28.63	28.88	100500
1994-10-07	28.88	28.88	28.63	28.75	236900
1994-10-10	28.75	28.88	28.75	28.75	11300
1994-10-11	28.88	29.25	28.75	29.25	38600
1994-10-12	29.25	29.25	28.88	28.88	108100
1994-10-13	29.00	29.25	29.00	29.13	331700
1994-10-14	29.25	29.38	29.00	29.00	17900
1994-10-17	29.00	29.25	29.00	29.13	33600
1994-10-18	28.88	29.13	28.88	29.13	23600
1994-10-19	29.00	29.13	28.88	28.88	40500
1994-10-20	28.63	28.88	28.38	28.38	70500
1994-10-21	28.25	28.63	28.25	28.63	81600
1994-10-24	28.63	28.75	28.13	28.25	62100
1994-10-25	28.25	28.38	28.00	28.38	129700
1994-10-26	28.25	28.38	28.00	28.25	44000
1994-10-27	28.13	28.38	28.13	28.25	52500
1994-10-28	28.38	28.75	28.25	28.50	59700
1994-10-31	28.63	29.00	28.63	28.88	34600
1994-11-01	28.75	28.88	28.50	28.63	50700
1994-11-02	28.88	28.88	28.63	28.88	90400
1994-11-03	29.00	29.25	28.88	29.25	126600
1994-11-04	29.13	29.25	29.00	29.13	285200
1994-11-07	29.00	29.13	28.75	28.88	78900
1994-11-08	28.75	29.13	28.63	29.13	95400
1994-11-09	29.25	29.25	28.25	28.38	39700
1994-11-10	28.50	28.75	28.13	28.50	53400
1994-11-11	28.38	28.50	28.38	28.38	7400
1994-11-14	28.38	28.63	28.25	28.25	45600
1994-11-15	28.50	28.50	28.13	28.38	68500
1994-11-16	28.25	28.50	28.00	28.00	92900
1994-11-17	27.88	28.00	27.63	27.63	31400
1994-11-18	27.75	27.75	27.38	27.63	41100
1994-11-21	27.75	27.75	27.38	27.38	43900
1994-11-22	27.38	27.88	27.38	27.50	313400
1994-11-23	27.50	28.50	27.38	28.38	66400
1994-11-25	28.38	28.88	28.38	28.75	22300
1994-11-28	28.88	28.88	28.25	28.63	153400
1994-11-29	28.75	28.75	28.38	28.50	1299300
1994-11-30	28.13	28.38	28.13	28.13	283600
1994-12-01	28.25	28.38	28.00	28.13	144800
1994-12-02	28.25	28.50	28.13	28.50	54900
1994-12-05	28.50	28.88	28.38	28.75	37800
1994-12-06	28.63	28.88	28.50	28.63	1575900
1994-12-07	28.38	28.63	28.38	28.50	58900
1994-12-08	28.63	28.63	28.50	28.63	70300
1994-12-09	28.63	29.00	28.63	28.88	112400
1994-12-12	28.75	28.88	28.63	28.75	41500
1994-12-13	28.88	28.88	28.63	28.75	87900
1994-12-14	28.88	28.88	28.75	28.88	42000
1994-12-15	28.75	28.88	28.63	28.75	100700
1994-12-16	28.88	28.88	28.63	28.75	43200
1994-12-19	28.63	28.75	28.50	28.75	132500
1994-12-20	28.75	28.75	28.38	28.38	87500
1994-12-21	28.38	28.50	28.38	28.38	90600
1994-12-22	28.38	28.75	28.38	28.63	115500
1994-12-23	28.63	28.88	28.50	28.75	38700
1994-12-27	28.75	29.00	28.63	28.63	58600
1994-12-28	28.63	29.00	28.63	28.75	133900
1994-12-29	28.88	28.88	28.63	28.63	140500
1994-12-30	28.63	28.88	28.63	28.63	71300
1995-01-03	28.75	29.00	28.63	28.88	47000
1995-01-04	29.13	29.13	28.88	29.13	37600
1995-01-05	29.00	29.25	28.88	29.25	57900
1995-01-06	29.25	29.25	29.13	29.25	76600
1995-01-09	29.13	29.38	28.88	29.00	87200
1995-01-10	29.00	29.13	28.88	29.00	48400
1995-01-11	29.13	29.25	28.88	29.25	45400
1995-01-12	29.13	29.25	29.00	29.25	149300
1995-01-13	29.25	29.63	29.25	29.63	114600
1995-01-16	29.50	30.13	29.50	30.00	140500
1995-01-17	30.25	30.50	30.13	30.50	156800
1995-01-18	30.38	30.63	30.38	30.63	82700
1995-01-19	30.50	30.63	30.50	30.63	66500
1995-01-20	30.63	30.75	30.38	30.63	530600
1995-01-23	30.63	31.38	30.63	31.38	597800
1995-01-24	31.38	31.63	31.38	31.63	49700
1995-01-25	31.38	31.75	31.38	31.50	1129900
1995-01-26	31.38	31.88	31.38	31.75	498500
1995-01-27	32.00	32.25	31.88	32.00	263300
1995-01-30	31.88	32.00	31.63	31.75	36300
1995-01-31	31.63	32.00	31.50	31.88	70300
1995-02-01	31.88	32.38	31.88	32.00	70400
1995-02-02	31.88	32.00	31.63	31.75	54300
1995-02-03	32.00	32.50	31.88	32.50	232900
1995-02-06	32.13	32.75	32.13	32.75	231600
1995-02-07	32.75	33.13	32.75	33.00	47600
1995-02-08	32.88	33.38	32.75	33.00	153700
1995-02-09	32.88	33.00	32.50	32.63	62000
1995-02-10	32.50	32.63	32.25	32.38	62200
1995-02-13	32.25	32.63	32.25	32.50	27700
1995-02-14	32.63	32.88	32.50	32.75	102600
1995-02-15	32.75	32.88	32.75	32.75	31400
1995-02-16	33.00	33.00	32.88	33.00	65300
1995-02-17	32.88	32.88	32.75	32.75	184200
1995-02-21	32.88	32.88	32.63	32.88	98600
1995-02-22	32.75	33.00	32.63	32.88	59400
1995-02-23	32.75	33.13	32.75	33.00	77800
1995-02-24	32.88	33.00	32.75	32.75	337800
1995-02-27	32.75	32.75	32.63	32.75	442300
1995-02-28	32.13	32.25	31.63	31.75	425100
1995-03-01	31.75	31.75	30.75	31.13	84900
1995-03-02	31.13	31.13	30.75	30.88	141000
1995-03-03	30.75	30.88	30.63	30.75	81300
1995-03-06	30.63	31.00	30.63	31.00	131900
1995-03-07	31.00	31.25	30.75	30.88	21100
1995-03-08	30.88	30.88	30.75	30.75	34800
1995-03-09	30.88	30.88	30.63	30.75	65500
1995-03-10	30.88	31.13	30.75	31.13	43700
1995-03-13	31.00	31.13	31.00	31.00	25000
1995-03-14	31.25	31.25	31.13	31.13	52600
1995-03-15	31.13	31.25	30.88	31.00	211700
1995-03-16	30.88	31.38	30.88	31.13	172400
1995-03-17	31.00	31.13	30.88	30.88	35400
1995-03-20	31.00	31.13	30.88	31.00	84000
1995-03-21	31.13	31.13	30.88	31.00	93900
1995-03-22	31.13	31.13	30.88	31.00	82800
1995-03-23	30.88	31.00	30.75	30.88	196200
1995-03-24	30.75	31.00	30.63	30.88	427700
1995-03-27	30.88	31.00	30.75	30.75	52600
1995-03-28	30.88	30.88	30.63	30.75	22000
1995-03-29	30.75	31.00	30.63	30.88	49400
1995-03-30	30.88	31.13	30.88	31.00	33600
1995-03-31	31.13	31.25	30.75	31.25	36500
1995-04-03	31.13	31.50	31.13	31.50	117800
1995-04-04	31.88	32.13	31.75	32.00	126000
1995-04-05	31.88	32.25	31.75	32.25	32700
1995-04-06	32.38	32.50	32.13	32.25	75400
1995-04-07	32.13	32.25	32.00	32.00	62300
1995-04-10	32.00	32.38	31.88	32.13	229800
1995-04-11	32.13	32.25	32.00	32.00	137200
1995-04-12	31.88	31.88	31.38	31.63	172800
1995-04-13	31.50	31.63	31.38	31.38	100100
1995-04-17	31.50	31.50	31.13	31.25	48500
1995-04-18	31.13	31.13	30.88	31.00	131200
1995-04-19	31.00	31.00	30.75	30.88	31500
1995-04-20	31.00	31.13	30.75	31.00	139500
1995-04-21	30.75	30.75	30.50	30.75	72300
1995-04-24	30.63	30.75	30.50	30.63	87100
1995-04-25	30.63	31.00	30.63	30.88	37000
1995-04-26	30.75	31.13	30.63	30.75	32600
1995-04-27	30.63	30.75	30.50	30.63	154100
1995-04-28	30.63	30.63	30.38	30.38	38100
1995-05-01	30.25	30.75	30.25	30.38	96500
1995-05-02	30.25	30.50	30.25	30.50	88000
1995-05-03	30.38	30.75	30.25	30.75	69500
1995-05-04	30.75	31.13	30.63	30.75	171400
1995-05-05	30.75	31.00	30.75	30.88	36300
1995-05-08	30.75	31.13	30.75	31.13	44000
1995-05-09	31.13	31.50	31.00	31.50	100800
1995-05-10	31.63	31.75	31.13	31.50	190100
1995-05-11	31.50	31.63	31.38	31.50	50800
1995-05-12	31.50	31.75	31.50	31.63	154100
1995-05-15	31.63	31.75	31.50	31.63	25400
1995-05-16	31.63	31.75	31.50	31.75	45600
1995-05-17	31.63	31.75	31.50	31.75	55900
1995-05-18	31.75	31.88	31.50	31.63	39200
1995-05-19	31.63	31.63	31.50	31.50	36800
1995-05-22	31.50	31.63	31.13	31.25	130900
1995-05-23	31.13	31.50	31.13	31.13	89300
1995-05-24	31.25	31.50	31.13	31.13	69200
1995-05-25	31.13	31.63	31.13	31.63	299900
1995-05-26	31.63	31.75	31.50	31.50	64600
1995-05-30	30.88	31.38	30.88	31.25	219300
1995-05-31	31.13	31.63	31.13	31.50	188000
1995-06-01	31.75	32.00	31.50	31.88	93400
1995-06-02	31.88	32.50	31.88	32.50	47500
1995-06-05	32.50	32.50	32.25	32.50	58700
1995-06-06	32.25	32.50	32.25	32.25	19000
1995-06-07	32.38	32.50	31.75	31.88	66500
1995-06-08	31.88	31.88	31.13	31.25	33900
1995-06-09	31.38	31.38	30.75	30.75	58700
1995-06-12	30.50	31.13	30.50	31.00	97000
1995-06-13	31.00	31.75	31.00	31.50	31200
1995-06-14	31.50	31.63	31.25	31.38	93700
1995-06-15	31.25	31.63	31.25	31.50	75200
1995-06-16	31.50	31.75	31.50	31.63	205700
1995-06-19	31.63	31.75	31.50	31.63	123300
1995-06-20	31.88	32.00	31.63	31.63	68400
1995-06-21	31.63	31.75	31.63	31.63	87400
1995-06-22	31.88	32.00	31.75	32.00	58300
1995-06-23	31.63	32.13	31.63	31.88	47700
1995-06-26	31.88	31.88	31.63	31.75	37700
1995-06-27	31.75	31.88	31.38	31.38	99100
1995-06-28	31.50	31.63	31.13	31.63	145200
1995-06-29	31.38	31.50	31.13	31.25	54500
1995-06-30	31.25	31.25	30.63	30.88	221300
1995-07-03	30.88	31.13	30.75	30.88	50700
1995-07-05	31.13	31.13	30.88	31.00	225100
1995-07-06	31.00	31.00	30.75	31.00	37100
1995-07-07	30.75	31.00	30.75	30.88	42900
1995-07-10	30.75	30.75	30.38	30.50	66300
1995-07-11	30.50	30.75	30.50	30.63	35600
1995-07-12	30.63	30.88	30.63	30.63	23800
1995-07-13	30.63	30.88	30.63	30.88	45300
1995-07-14	30.63	30.75	30.25	30.38	47600
1995-07-17	30.50	30.50	30.25	30.38	47300
1995-07-18	30.38	30.38	30.13	30.38	69900
1995-07-19	30.25	30.38	30.13	30.25	25300
1995-07-20	30.13	30.38	29.88	30.25	88800
1995-07-21	30.38	30.38	29.88	29.88	147000
1995-07-24	29.75	30.13	29.75	30.13	233100
1995-07-25	30.25	30.38	30.00	30.38	31400
1995-07-26	30.50	30.50	30.13	30.38	111000
1995-07-27	30.50	30.63	30.13	30.63	87600
1995-07-28	30.50	30.63	30.25	30.50	147400
1995-07-31	30.63	30.63	30.50	30.50	40400
1995-08-01	30.50	30.63	30.50	30.50	21700
1995-08-02	30.50	30.75	30.50	30.63	128800
1995-08-03	30.75	30.75	30.50	30.63	55400
1995-08-04	30.63	30.88	30.63	30.75	46500
1995-08-07	30.88	30.88	30.63	30.63	66200
1995-08-08	30.63	30.88	30.63	30.63	287100
1995-08-09	30.75	30.75	30.50	30.50	34600
1995-08-10	30.25	30.38	30.13	30.13	31500
1995-08-11	30.25	30.25	29.88	30.13	63800
1995-08-14	30.25	30.50	29.88	30.38	72400
1995-08-15	30.38	30.50	30.25	30.38	66300
1995-08-16	30.50	30.50	30.38	30.50	19200
1995-08-17	30.38	30.63	30.25	30.50	100300
1995-08-18	30.63	30.63	30.50	30.50	54100
1995-08-21	30.50	30.63	30.50	30.50	48200
1995-08-22	30.50	30.63	30.50	30.63	83800
1995-08-23	30.63	30.75	30.50	30.50	54200
1995-08-24	30.50	30.75	30.50	30.50	30200
1995-08-25	30.63	30.75	30.50	30.75	43300
1995-08-28	30.75	30.75	30.50	30.63	38500
1995-08-29	30.75	30.75	30.50	30.63	194500
1995-08-30	30.75	30.75	30.63	30.63	679000
1995-08-31	30.25	30.38	30.13	30.25	124100
1995-09-01	30.50	30.50	30.25	30.38	37400
1995-09-05	30.38	30.63	30.38	30.63	112600
1995-09-06	30.50	30.75	30.50	30.50	158000
1995-09-07	30.50	30.75	30.50	30.63	58800
1995-09-08	30.75	30.88	30.63	30.75	58900
1995-09-11	30.75	30.88	30.63	30.63	51300
1995-09-12	30.63	30.75	30.38	30.50	33500
1995-09-13	30.25	30.50	30.25	30.50	33800
1995-09-14	30.63	30.75	30.50	30.63	35900
1995-09-15	30.50	30.63	30.50	30.63	24900
1995-09-18	30.50	30.63	30.38	30.50	36300
1995-09-19	30.63	30.75	30.25	30.75	92500
1995-09-20	30.63	30.75	30.50	30.63	35800
1995-09-21	30.63	30.88	30.63	30.75	145400
1995-09-22	30.75	30.88	30.75	30.75	62700
1995-09-25	30.88	31.13	30.75	31.13	132400
1995-09-26	31.13	31.50	31.13	31.25	138700
1995-09-27	31.00	31.25	31.00	31.25	84700
1995-09-28	31.13	31.75	31.00	31.75	231900
1995-09-29	31.75	32.88	31.75	32.63	172200
1995-10-02	32.75	33.00	32.50	33.00	150400
1995-10-03	32.88	33.25	32.88	33.13	126800
1995-10-04	33.00	33.13	32.88	33.00	81800
1995-10-05	33.25	33.38	33.00	33.13	49600
1995-10-06	33.13	33.13	32.75	32.75	380000
1995-10-09	32.63	33.00	32.63	32.88	19200
1995-10-10	32.75	33.25	32.63	33.13	19900
1995-10-11	33.13	33.25	33.13	33.25	134600
1995-10-12	33.13	33.38	33.13	33.25	51200
1995-10-13	33.25	33.38	33.25	33.38	29100
1995-10-16	33.38	33.50	33.25	33.50	20600
1995-10-17	33.50	33.50	33.25	33.38	51200
1995-10-18	33.50	33.63	33.38	33.38	39800
1995-10-19	33.38	33.38	33.13	33.38	58700
1995-10-20	33.25	33.75	33.25	33.63	41900
1995-10-23	33.63	33.63	33.38	33.63	75200
1995-10-24	33.63	33.88	33.50	33.75	152300
1995-10-25	33.75	34.00	33.63	33.88	114700
1995-10-26	33.88	34.00	33.63	34.00	31500
1995-10-27	33.88	33.88	33.38	33.75	78900
1995-10-30	33.75	33.88	33.63	33.75	64700
1995-10-31	33.88	33.88	33.50	33.63	43200
1995-11-01	33.75	33.75	33.50	33.75	89000
1995-11-02	33.75	33.75	33.50	33.50	46400
1995-11-03	33.63	33.75	33.38	33.38	145200
1995-11-06	33.50	33.50	33.38	33.50	80500
1995-11-07	33.75	33.75	33.38	33.38	33800
1995-11-08	33.25	33.75	33.25	33.75	25200
1995-11-09	33.63	33.75	33.25	33.25	37800
1995-11-10	33.25	33.38	33.00	33.00	53200
1995-11-13	33.00	33.38	33.00	33.13	31800
1995-11-14	33.25	33.38	33.13	33.25	35700
1995-11-15	33.25	33.38	33.13	33.38	35300
1995-11-16	33.25	33.38	33.00	33.25	101700
1995-11-17	33.13	33.13	32.75	32.75	102700
1995-11-20	32.88	32.88	32.38	32.50	73500
1995-11-21	32.50	32.75	32.50	32.75	94500
1995-11-22	32.88	33.00	32.75	33.00	141500
1995-11-24	33.00	33.00	32.88	33.00	24600
1995-11-27	33.00	33.00	32.75	32.88	87000
1995-11-28	32.88	33.25	32.63	33.25	547000
1995-11-29	33.38	33.50	33.00	33.25	41000
1995-11-30	33.25	33.25	32.88	33.13	602000
1995-12-01	31.25	31.63	31.00	31.50	414000
1995-12-04	31.63	32.00	31.38	31.88	419300
1995-12-05	31.63	32.25	31.63	31.63	1145500
1995-12-06	31.88	32.00	31.75	32.00	215900
1995-12-07	31.88	32.00	31.50	31.63	98300
1995-12-08	31.88	31.88	31.63	31.75	290200
1995-12-11	31.63	32.00	31.63	31.75	25200
1995-12-12	31.75	32.25	31.75	32.13	58500
1995-12-13	32.00	32.25	31.88	32.00	231100
1995-12-14	32.25	32.25	31.88	32.13	229300
1995-12-15	32.13	32.50	32.13	32.50	93900
1995-12-18	32.50	32.63	32.13	32.38	146700
1995-12-19	32.63	32.88	32.38	32.88	43300
1995-12-20	32.75	33.00	32.75	33.00	221200
1995-12-21	33.00	33.00	32.63	33.00	75100
1995-12-22	32.75	33.13	32.63	33.13	185700
1995-12-26	33.00	33.25	33.00	33.13	45900
1995-12-27	33.13	33.50	33.13	33.25	63500
1995-12-28	33.50	33.50	33.25	33.50	71800
1995-12-29	33.75	33.88	33.38	33.38	35200
1996-01-02	33.13	34.13	33.00	34.13	139800
1996-01-03	34.38	34.63	34.25	34.50	116500
1996-01-04	34.38	34.50	34.13	34.38	167900
1996-01-05	34.13	34.38	34.13	34.25	63800
1996-01-08	34.25	34.38	34.13	34.25	19700
1996-01-09	34.25	34.38	34.00	34.13	55200
1996-01-10	33.88	34.13	33.75	33.75	172300
1996-01-11	34.00	34.25	33.88	34.00	170200
1996-01-12	34.13	34.25	33.88	34.25	111800
1996-01-15	34.25	34.38	34.13	34.13	71800
1996-01-16	34.38	34.38	34.00	34.25	45200
1996-01-17	34.38	34.75	34.38	34.63	48400
1996-01-18	34.75	34.75	34.50	34.50	49600
1996-01-19	34.38	34.63	34.38	34.63	126200
1996-01-22	34.88	34.88	34.25	34.25	132000
1996-01-23	34.13	34.25	33.75	33.88	111000
1996-01-24	34.00	34.13	33.88	34.00	63800
1996-01-25	34.13	34.13	33.88	33.88	134800
1996-01-26	33.88	34.00	33.50	33.88	551300
1996-01-29	34.13	34.13	33.75	33.75	34500
1996-01-30	34.00	34.00	33.75	33.88	697500
1996-01-31	33.88	34.00	33.75	33.75	106000
1996-02-01	33.88	33.94	33.75	33.75	103500
1996-02-02	33.50	33.75	33.38	33.63	41700
1996-02-05	33.75	34.00	33.63	33.88	50500
1996-02-06	33.88	33.88	33.50	33.63	575100
1996-02-07	33.75	33.88	33.63	33.75	63700
1996-02-08	33.75	33.88	33.63	33.88	133500
1996-02-09	33.75	34.00	33.63	33.75	83700
1996-02-12	33.63	34.00	33.63	33.88	182900
1996-02-13	34.00	34.50	33.88	34.25	63800
1996-02-14	34.13	34.25	34.00	34.00	120900
1996-02-15	34.00	34.25	33.88	34.13	67000
1996-02-16	34.13	34.13	33.75	34.00	167300
1996-02-20	33.88	33.88	32.75	33.00	391000
1996-02-21	33.00	33.75	33.00	33.75	131900
1996-02-22	33.88	33.88	33.50	33.50	133700
1996-02-23	33.50	33.50	33.13	33.25	89200
1996-02-26	33.13	33.25	32.75	33.00	137300
1996-02-27	33.00	33.25	32.88	33.00	165300
1996-02-28	32.88	33.38	32.75	32.75	965300
1996-02-29	32.13	32.38	32.00	32.00	72800
1996-03-01	32.13	32.13	31.75	31.88	204200
1996-03-04	31.75	32.00	31.63	31.63	2670100
1996-03-05	31.63	31.63	31.25	31.38	373200
1996-03-06	31.25	31.50	31.13	31.25	252400
1996-03-07	31.13	31.13	31.00	31.13	137800
1996-03-08	31.13	31.25	30.25	30.63	298900
1996-03-11	30.63	30.75	30.38	30.50	174900
1996-03-12	30.50	30.50	29.25	30.25	119500
1996-03-13	30.38	30.50	29.88	30.13	138500
1996-03-14	30.00	30.25	29.88	30.00	115700
1996-03-15	29.88	30.13	29.75	29.75	416900
1996-03-18	29.75	30.38	29.75	30.00	286600
1996-03-19	30.13	30.13	29.63	29.75	569200
1996-03-20	29.88	30.00	29.63	29.75	877600
1996-03-21	29.75	30.38	29.75	30.25	579500
1996-03-22	30.25	30.50	30.13	30.50	78800
1996-03-25	30.63	30.75	30.38	30.50	124400
1996-03-26	30.50	31.00	30.38	30.50	547800
1996-03-27	30.63	30.88	30.38	30.63	110000
1996-03-28	30.38	30.50	30.25	30.50	142500
1996-03-29	30.63	30.63	30.25	30.50	110800
1996-04-01	30.50	30.63	30.13	30.38	71300
1996-04-02	30.50	30.50	30.13	30.38	94400
1996-04-03	30.50	30.50	30.13	30.13	66100
1996-04-04	30.13	30.25	30.00	30.00	72200
1996-04-08	29.88	30.00	29.13	29.50	148800
1996-04-09	29.63	29.63	29.25	29.50	180500
1996-04-10	29.63	29.63	29.25	29.38	233700
1996-04-11	29.38	29.38	28.75	28.88	217600
1996-04-12	29.00	29.25	28.88	29.13	391200
1996-04-15	28.25	28.88	28.00	28.88	582000
1996-04-16	28.88	29.13	28.75	29.13	184700
1996-04-17	29.00	29.63	29.00	29.63	365700
1996-04-18	29.63	30.00	29.50	30.00	357500
1996-04-19	30.00	30.13	29.88	30.00	92000
1996-04-22	30.00	30.38	29.88	30.25	161600
1996-04-23	30.25	30.38	30.00	30.00	280500
1996-04-24	30.00	30.13	29.75	29.88	187500
1996-04-25	29.75	29.88	29.38	29.63	168700
1996-04-26	29.63	30.00	29.63	30.00	146900
1996-04-29	30.00	30.00	29.63	29.88	51200
1996-04-30	29.88	30.00	29.75	29.75	74100
1996-05-01	29.88	29.88	29.63	29.75	269500
1996-05-02	29.63	29.88	29.63	29.75	544200
1996-05-03	29.63	29.88	29.63	29.63	246300
1996-05-06	29.63	29.75	29.63	29.75	41000
1996-05-07	29.75	29.75	29.50	29.75	192700
1996-05-08	29.63	29.75	29.50	29.63	174700
1996-05-09	29.50	30.00	29.50	29.88	82500
1996-05-10	30.13	30.50	30.13	30.13	45600
1996-05-13	30.13	30.50	30.13	30.38	54400
1996-05-14	30.38	30.50	30.25	30.50	62900
1996-05-15	30.75	30.75	29.88	29.88	75000
1996-05-16	29.88	30.00	29.75	30.00	55000
1996-05-17	30.13	30.13	29.88	30.00	38700
1996-05-20	30.00	30.00	29.63	29.75	152200
1996-05-21	29.88	30.00	29.63	29.63	81200
1996-05-22	29.63	29.75	29.50	29.63	71300
1996-05-23	29.63	29.88	29.63	29.88	108300
1996-05-24	29.75	29.75	29.63	29.75	59700
1996-05-28	29.88	29.88	29.75	29.75	32900
1996-05-29	29.75	29.88	29.63	29.75	202500
1996-05-30	29.75	29.75	29.50	29.50	321700
1996-05-31	29.38	29.38	28.88	29.00	204300
1996-06-03	29.13	29.13	28.88	29.00	700500
1996-06-04	28.88	29.13	28.88	29.00	1765500
1996-06-05	28.88	29.38	28.88	28.88	91200
1996-06-06	29.00	29.13	28.88	29.00	74900
1996-06-07	28.88	28.88	28.63	28.75	126200
1996-06-10	28.75	28.88	28.63	28.88	71100
1996-06-11	28.88	28.88	28.63	28.63	605100
1996-06-12	28.75	28.88	28.63	28.75	36900
1996-06-13	28.88	28.88	28.75	28.75	40900
1996-06-14	28.88	29.00	28.75	28.75	346000
1996-06-17	28.63	28.75	28.63	28.63	99000
1996-06-18	28.75	29.00	28.63	28.88	55900
1996-06-19	28.88	29.13	28.88	29.00	100400
1996-06-20	29.00	29.25	29.00	29.00	60400
1996-06-21	29.00	29.25	29.00	29.13	86300
1996-06-24	29.25	29.25	29.13	29.25	33900
1996-06-25	29.25	29.63	29.25	29.38	84800
1996-06-26	29.63	29.63	29.38	29.38	92400
1996-06-27	29.38	29.50	29.25	29.38	35700
1996-06-28	29.25	30.00	29.25	29.88	72500
1996-07-01	30.00	30.50	29.88	30.50	452400
1996-07-02	30.63	30.75	30.38	30.63	154100
1996-07-03	30.75	30.75	30.25	30.38	107900
1996-07-05	30.13	30.25	29.75	29.88	31400
1996-07-08	29.75	30.00	29.50	29.88	93900
1996-07-09	30.00	30.50	29.88	30.13	167400
1996-07-10	29.75	30.00	29.25	29.75	115100
1996-07-11	29.63	29.88	29.50	29.63	42800
1996-07-12	29.75	29.88	29.50	29.75	75400
1996-07-15	29.88	30.00	29.50	29.50	95100
1996-07-16	29.63	29.63	29.13	29.50	79000
1996-07-17	29.63	29.63	29.00	29.25	487600
1996-07-18	29.13	29.50	28.88	29.25	174400
1996-07-19	29.13	29.38	29.13	29.25	114400
1996-07-22	29.38	29.50	29.25	29.38	49200
1996-07-23	29.50	29.63	29.13	29.38	98700
1996-07-24	29.13	29.38	29.13	29.38	82700
1996-07-25	29.38	29.38	29.13	29.25	208600
1996-07-26	29.38	29.50	29.25	29.25	81900
1996-07-29	29.13	29.25	29.13	29.13	54200
1996-07-30	29.25	29.38	28.50	28.75	350900
1996-07-31	28.75	28.88	28.25	28.63	73100
1996-08-01	28.63	28.88	28.50	28.75	198600
1996-08-02	29.00	29.13	28.75	28.75	95600
1996-08-05	28.75	28.88	28.75	28.75	70100
1996-08-06	28.75	28.75	28.38	28.50	181500
1996-08-07	28.50	28.50	28.38	28.50	69600
1996-08-08	28.50	28.63	28.38	28.50	627400
1996-08-09	28.63	28.75	28.63	28.75	139000
1996-08-12	28.63	29.38	28.63	29.25	299600
1996-08-13	29.38	29.50	28.88	29.00	214000
1996-08-14	29.00	29.25	28.75	29.13	98400
1996-08-15	29.13	29.38	29.13	29.25	140300
1996-08-16	29.38	29.75	29.25	29.75	217200
1996-08-19	29.75	29.75	29.50	29.63	71700
1996-08-20	29.63	29.88	29.63	29.75	165200
1996-08-21	29.75	30.00	29.75	29.88	50300
1996-08-22	30.00	30.13	29.88	29.88	70300
1996-08-23	29.88	30.00	29.75	29.88	35900
1996-08-26	29.75	30.00	29.75	29.88	53700
1996-08-27	29.88	29.88	29.75	29.88	84600
1996-08-28	29.75	30.00	29.75	29.88	295900
1996-08-29	30.00	30.00	29.75	29.88	1141600
1996-08-30	29.25	29.38	29.25	29.38	55400
1996-09-03	29.13	29.25	29.00	29.13	271600
1996-09-04	29.25	29.25	29.00	29.13	71500
1996-09-05	29.13	29.13	28.63	28.63	62300
1996-09-06	28.63	28.88	28.63	28.75	76400
1996-09-09	28.75	28.88	28.63	28.75	40200
1996-09-10	28.75	29.25	28.75	29.13	88200
1996-09-11	29.13	29.25	28.63	28.63	82300
1996-09-12	28.88	29.00	28.75	28.88	96500
1996-09-13	28.88	29.13	28.88	28.88	98000
1996-09-16	29.00	29.00	28.63	28.75	68300
1996-09-17	28.75	29.38	28.75	29.00	172400
1996-09-18	29.00	29.13	28.88	28.88	62000
1996-09-19	29.00	29.13	28.88	29.00	127200
1996-09-20	29.00	29.13	28.88	29.00	93600
1996-09-23	29.00	29.00	28.88	28.88	57800
1996-09-24	29.00	29.00	28.50	28.50	115800
1996-09-25	28.50	28.63	28.38	28.50	154800
1996-09-26	28.88	29.00	28.75	28.88	319400
1996-09-27	29.00	29.13	28.88	29.13	67200
1996-09-30	29.13	29.25	29.13	29.13	66900
1996-10-01	29.13	29.38	29.00	29.00	82800
1996-10-02	29.25	29.38	29.00	29.00	531400
1996-10-03	29.13	29.13	28.75	28.75	90300
1996-10-04	28.88	29.00	28.63	28.63	116500
1996-10-07	28.63	29.25	28.63	29.25	91600
1996-10-08	29.13	29.25	29.13	29.13	51400
1996-10-09	29.25	29.38	29.00	29.25	158700
1996-10-10	29.25	29.25	29.00	29.13	52900
1996-10-11	29.13	29.25	29.00	29.00	57000
1996-10-14	29.13	29.25	29.13	29.13	44400
1996-10-15	29.00	29.25	28.88	29.00	115300
1996-10-16	29.13	29.13	29.00	29.00	48100
1996-10-17	29.00	29.38	29.00	29.38	183600
1996-10-18	29.25	29.63	29.13	29.63	291200
1996-10-21	29.63	29.63	29.25	29.38	152000
1996-10-22	29.50	29.63	29.38	29.50	151600
1996-10-23	29.50	29.75	29.50	29.63	577400
1996-10-24	29.63	29.75	29.63	29.63	62800
1996-10-25	29.75	29.88	29.63	29.75	123700
1996-10-28	30.00	30.25	29.88	30.00	174200
1996-10-29	30.00	30.13	29.75	29.75	250300
1996-10-30	29.88	30.25	29.88	30.13	146300
1996-10-31	30.13	30.38	30.00	30.13	136300
1996-11-01	30.00	30.38	30.00	30.25	474400
1996-11-04	30.38	30.75	30.25	30.63	114700
1996-11-05	30.50	31.00	30.50	30.88	165600
1996-11-06	31.00	31.13	30.88	31.13	197400
1996-11-07	31.00	31.25	30.88	31.13	113500
1996-11-08	31.00	31.38	31.00	31.13	77800
1996-11-11	31.00	31.25	31.00	31.25	51300
1996-11-12	31.00	31.13	30.88	31.00	123600
1996-11-13	31.00	31.13	30.88	30.88	51100
1996-11-14	31.00	31.00	30.88	30.88	78800
1996-11-15	30.63	31.00	30.63	31.00	228600
1996-11-18	31.00	31.13	30.88	31.00	323700
1996-11-19	31.00	31.13	30.75	31.00	72900
1996-11-20	31.00	31.13	30.75	30.88	142900
1996-11-21	30.75	30.88	30.50	30.88	127300
1996-11-22	30.75	31.00	30.75	31.00	650500
1996-11-25	31.00	31.50	31.00	31.38	419300
1996-11-26	31.63	31.88	31.25	31.25	264900
1996-11-27	31.38	31.38	31.25	31.38	185100
1996-11-29	31.25	31.63	31.25	31.63	55700
1996-12-02	30.88	30.88	30.50	30.63	669200
1996-12-03	30.63	30.63	30.38	30.38	564500
1996-12-04	30.50	30.50	30.25	30.25	261800
1996-12-05	30.25	30.38	30.00	30.00	235900
1996-12-06	29.75	30.00	29.50	30.00	189700
1996-12-09	29.88	30.25	29.88	30.25	84400
1996-12-10	30.25	30.63	30.25	30.63	82200
1996-12-11	30.63	30.63	30.38	30.63	126600
1996-12-12	30.75	31.50	30.63	30.75	315800
1996-12-13	30.50	31.00	30.50	30.88	150000
1996-12-16	30.88	31.38	30.88	31.13	309300
1996-12-17	31.13	31.38	31.13	31.25	147100
1996-12-18	31.00	31.38	30.63	31.38	456200
1996-12-19	31.13	31.13	30.75	30.75	592200
1996-12-20	30.75	30.88	30.63	30.75	397000
1996-12-23	30.88	31.00	30.75	31.00	221100
1996-12-24	30.88	31.13	30.75	31.13	57300
1996-12-26	31.00	31.63	30.88	31.63	193700
1996-12-27	31.75	31.75	31.38	31.50	124700
1996-12-30	31.50	31.50	31.25	31.25	184400
1996-12-31	31.38	31.38	30.88	30.88	80800
1997-01-02	30.88	31.00	30.63	31.00	314800
1997-01-03	31.00	31.13	30.75	30.88	63000
1997-01-06	30.88	30.88	30.50	30.50	241900
1997-01-07	30.50	31.25	30.38	31.00	394300
1997-01-08	31.13	31.50	31.13	31.50	285500
1997-01-09	31.50	31.50	31.00	31.25	83500
1997-01-10	31.13	31.38	30.88	31.38	78300
1997-01-13	31.38	31.38	31.00	31.00	50600
1997-01-14	31.00	31.38	30.88	31.38	75900
1997-01-15	31.25	31.38	31.25	31.25	62200
1997-01-16	31.38	31.38	31.13	31.13	160800
1997-01-17	31.25	31.25	31.00	31.13	138000
1997-01-20	31.13	31.25	31.13	31.13	63700
1997-01-21	31.13	31.13	30.75	30.88	284800
1997-01-22	30.88	31.13	30.75	31.13	154300
1997-01-23	31.00	31.25	31.00	31.00	154400
1997-01-24	31.13	31.13	30.75	30.75	115000
1997-01-27	30.75	30.88	30.50	30.63	174700
1997-01-28	30.75	31.00	30.75	30.75	162400
1997-01-29	30.63	30.75	30.63	30.63	72600
1997-01-30	30.63	30.75	30.63	30.63	29400
1997-01-31	30.75	30.75	30.63	30.63	54000
1997-02-03	30.63	30.88	30.63	30.88	88100
1997-02-04	30.88	31.00	30.88	30.88	159100
1997-02-05	30.88	31.00	30.63	30.63	43200
1997-02-06	30.75	30.88	30.63	30.75	87700
1997-02-07	30.75	30.88	30.50	30.50	87500
1997-02-10	30.63	30.63	30.38	30.63	163500
1997-02-11	30.75	30.88	30.63	30.75	35700
1997-02-12	30.75	30.88	30.50	30.50	146200
1997-02-13	30.50	30.75	30.50	30.63	89000
1997-02-14	30.88	31.13	30.88	31.00	89300
1997-02-18	31.13	31.25	31.00	31.00	164500
1997-02-19	31.13	31.13	30.75	30.88	79700
1997-02-20	30.88	30.88	30.75	30.75	146900
1997-02-21	30.63	30.88	30.63	30.75	73400
1997-02-24	30.75	31.25	30.63	31.25	139200
1997-02-25	31.25	31.25	31.00	31.25	72100
1997-02-26	31.13	31.38	31.13	31.25	103600
1997-02-27	31.13	31.25	31.13	31.13	2309200
1997-02-28	30.50	30.75	30.25	30.25	501200
1997-03-03	30.13	30.50	30.00	30.50	91200
1997-03-04	30.38	30.50	30.13	30.13	50900
1997-03-05	30.13	30.63	30.13	30.63	148400
1997-03-06	30.50	30.63	30.25	30.38	100000
1997-03-07	30.38	30.50	30.25	30.38	42300
1997-03-10	30.13	30.38	30.13	30.25	95500
1997-03-11	30.25	30.38	30.13	30.38	76700
1997-03-12	30.38	30.38	30.13	30.13	40300
1997-03-13	30.13	30.25	30.00	30.13	76800
1997-03-14	30.00	30.25	30.00	30.13	74600
1997-03-17	31.00	31.38	30.75	31.00	240600
1997-03-18	31.00	31.13	30.75	30.75	188800
1997-03-19	30.75	30.75	30.38	30.63	298800
1997-03-20	30.50	30.63	30.50	30.63	163900
1997-03-21	30.63	30.75	30.50	30.63	166700
1997-03-24	30.63	30.63	30.38	30.50	118600
1997-03-25	30.63	31.38	30.50	31.13	296100
1997-03-26	31.25	31.25	31.13	31.13	131500
1997-03-27	31.13	31.25	30.63	30.63	52500
1997-03-31	30.75	30.75	30.00	30.00	121600
1997-04-01	30.25	30.63	30.00	30.63	96700
1997-04-02	30.63	30.63	30.38	30.38	73500
1997-04-03	30.38	30.50	30.25	30.25	118700
1997-04-04	30.38	30.38	30.13	30.25	158000
1997-04-07	30.25	30.25	30.00	30.00	59700
1997-04-08	30.00	30.13	29.88	29.88	67800
1997-04-09	29.88	30.13	29.88	30.00	275800
1997-04-10	29.88	30.38	29.88	30.25	178200
1997-04-11	30.25	30.25	30.00	30.13	42900
1997-04-14	30.13	30.13	29.75	29.88	58500
1997-04-15	30.00	30.00	29.75	30.00	41800
1997-04-16	29.88	30.00	29.75	29.75	125200
1997-04-17	29.88	30.13	29.75	30.13	86200
1997-04-18	30.13	30.50	30.13	30.50	31500
1997-04-21	30.38	30.63	30.25	30.38	38100
1997-04-22	30.25	30.38	30.13	30.38	24700
1997-04-23	30.50	30.50	30.13	30.13	42400
1997-04-24	30.00	30.13	29.88	30.00	59200
1997-04-25	29.88	30.00	29.88	29.88	35300
1997-04-28	29.88	30.00	29.88	29.88	42700
1997-04-29	30.00	30.13	29.88	30.00	51000
1997-04-30	30.00	30.13	29.88	30.13	83900
1997-05-01	30.00	30.13	29.88	30.13	102200
1997-05-02	30.00	30.50	30.00	30.50	143100
1997-05-05	30.50	30.88	30.50	30.88	54000
1997-05-06	30.75	31.13	30.75	31.13	70600
1997-05-07	31.00	31.13	30.88	30.88	107600
1997-05-08	30.88	31.13	30.88	31.00	27200
1997-05-09	31.00	31.25	31.00	31.00	42500
1997-05-12	31.13	31.38	31.13	31.38	78100
1997-05-13	31.25	31.38	31.13	31.13	163900
1997-05-14	31.25	31.25	31.13	31.13	36400
1997-05-15	31.25	31.50	31.13	31.50	73300
1997-05-16	31.63	31.88	31.50	31.88	194700
1997-05-19	31.88	32.38	31.75	32.13	213700
1997-05-20	32.13	32.13	31.88	32.00	91700
1997-05-21	32.00	32.13	31.88	31.88	36400
1997-05-22	31.88	32.00	31.63	31.63	44400
1997-05-23	31.63	31.75	31.63	31.63	37500
1997-05-27	31.63	31.75	31.50	31.63	33300
1997-05-28	31.63	32.00	31.63	31.88	56200
1997-05-29	32.00	32.13	31.88	32.00	61000
1997-05-30	31.88	32.63	31.75	32.63	158500
1997-06-02	32.50	32.75	32.25	32.38	397100
1997-06-03	32.38	32.38	32.13	32.38	61200
1997-06-04	31.75	31.88	31.63	31.88	279400
1997-06-05	31.88	32.13	31.88	32.00	326900
1997-06-06	32.00	32.00	31.75	32.00	70100
1997-06-09	32.00	32.00	31.75	31.75	57900
1997-06-10	31.75	31.75	31.50	31.50	77000
1997-06-11	31.50	31.88	31.50	31.75	70600
1997-06-12	31.75	32.13	31.75	32.13	117000
1997-06-13	32.25	32.63	32.25	32.63	153700
1997-06-16	32.38	32.38	32.13	32.38	102000
1997-06-17	32.25	32.25	32.13	32.13	93700
1997-06-18	32.13	32.50	32.13	32.50	50000
1997-06-19	32.63	32.63	32.25	32.50	57200
1997-06-20	32.50	32.63	32.25	32.50	63200
1997-06-23	32.75	32.75	32.38	32.75	117600
1997-06-24	32.63	32.75	32.38	32.44	105500
1997-06-25	32.25	32.38	32.13	32.13	59800
1997-06-26	32.38	32.50	32.13	32.13	65100
1997-06-27	32.13	32.25	32.00	32.25	55300
1997-06-30	32.38	32.50	32.25	32.44	61000
1997-07-01	32.38	32.94	32.25	32.75	89300
1997-07-02	32.94	33.00	32.44	32.56	57600
1997-07-03	33.00	33.88	33.00	33.56	138900
1997-07-07	33.56	33.63	33.44	33.50	90900
1997-07-08	33.38	33.75	33.25	33.44	70300
1997-07-09	33.50	33.50	33.38	33.50	112600
1997-07-10	33.38	33.75	33.38	33.75	129500
1997-07-11	33.88	34.25	33.75	34.19	207800
1997-07-14	34.06	34.13	33.69	33.88	85100
1997-07-15	33.88	34.00	33.69	34.00	63000
1997-07-16	34.00	34.00	33.63	33.75	90900
1997-07-17	33.75	33.88	33.50	33.50	53500
1997-07-18	33.50	33.63	33.13	33.63	67900
1997-07-21	33.63	33.63	33.38	33.38	43600
1997-07-22	33.25	33.63	33.25	33.56	126200
1997-07-23	33.56	33.56	33.31	33.44	60300
1997-07-24	33.38	33.44	33.00	33.06	98800
1997-07-25	33.06	34.00	33.06	34.00	269800
1997-07-28	33.88	34.00	33.75	33.75	92200
1997-07-29	33.75	34.25	33.75	34.13	634200
1997-07-30	34.13	34.69	34.13	34.56	216400
1997-07-31	34.63	34.75	34.56	34.63	241900
1997-08-01	34.56	34.69	34.56	34.69	117600
1997-08-04	34.69	34.75	34.56	34.75	73700
1997-08-05	34.75	34.81	34.63	34.81	96900
1997-08-06	34.81	34.88	34.38	34.44	662600
1997-08-07	34.44	34.75	34.38	34.44	83600
1997-08-08	34.25	34.38	34.19	34.31	113700
1997-08-11	34.31	34.50	34.31	34.44	40400
1997-08-12	34.38	34.63	34.31	34.50	144000
1997-08-13	34.44	34.63	34.44	34.50	138400
1997-08-14	34.50	34.56	34.50	34.56	84100
1997-08-15	34.50	34.50	34.38	34.44	179200
1997-08-18	34.38	34.50	34.31	34.38	69100
1997-08-19	34.38	34.50	34.25	34.38	138200
1997-08-20	34.31	34.50	34.25	34.44	136500
1997-08-21	34.31	34.44	33.25	33.44	175900
1997-08-22	33.31	33.50	33.06	33.19	114600
1997-08-25	33.38	33.50	33.31	33.31	153400
1997-08-26	33.31	33.75	33.31	33.75	63100
1997-08-27	33.63	33.75	33.31	33.63	95200
1997-08-28	33.56	33.56	33.38	33.38	93400
1997-08-29	33.38	33.56	33.38	33.50	798500
1997-09-02	32.94	33.50	32.88	33.50	69600
1997-09-03	33.44	33.50	33.31	33.31	140700
1997-09-04	33.38	33.38	33.06	33.19	81400
1997-09-05	33.13	33.31	33.00	33.25	104100
1997-09-08	33.25	33.50	33.25	33.44	76200
1997-09-09	33.44	33.75	33.38	33.69	128300
1997-09-10	33.63	33.75	33.63	33.69	144200
1997-09-11	33.75	33.81	33.56	33.75	122000
1997-09-12	33.81	34.25	33.69	34.19	121800
1997-09-15	34.13	34.38	34.13	34.31	48400
1997-09-16	34.50	34.88	34.44	34.75	189300
1997-09-17	34.88	35.00	34.63	34.81	237000
1997-09-18	34.75	34.88	34.75	34.75	81300
1997-09-19	34.81	34.88	34.63	34.69	73300
1997-09-22	34.63	35.00	34.56	34.94	96500
1997-09-23	35.00	35.00	34.69	34.75	184200
1997-09-24	34.63	34.81	34.50	34.69	294800
1997-09-25	34.63	34.75	34.50	34.50	109600
1997-09-26	34.56	34.63	34.56	34.63	117900
1997-09-29	34.56	34.69	34.56	34.56	51800
1997-09-30	34.63	34.69	34.31	34.38	139100
1997-10-01	34.44	34.63	34.38	34.63	101600
1997-10-02	34.63	35.25	34.63	35.00	262400
1997-10-03	35.19	35.25	34.94	35.00	158700
1997-10-06	34.94	35.00	34.63	34.63	79800
1997-10-07	34.69	34.69	34.38	34.38	69800
1997-10-08	34.38	34.50	33.63	33.75	192000
1997-10-09	33.63	34.00	33.63	33.94	324800
1997-10-10	33.69	34.06	33.63	34.00	61300
1997-10-13	34.00	34.25	34.00	34.19	116200
1997-10-14	34.19	34.44	34.19	34.44	164800
1997-10-15	34.31	34.75	34.31	34.75	212700
1997-10-16	34.69	34.88	34.69	34.69	115200
1997-10-17	34.69	34.75	34.38	34.44	71100
1997-10-20	34.50	35.00	34.50	34.88	116600
1997-10-21	35.00	35.50	34.94	35.31	120700
1997-10-22	35.38	35.38	34.94	35.19	173700
1997-10-23	35.19	35.25	35.06	35.13	170800
1997-10-24	35.19	35.56	35.13	35.50	599200
1997-10-27	35.44	35.75	35.44	35.63	294900
1997-10-28	35.50	35.81	35.00	35.75	328600
1997-10-29	35.81	36.31	35.69	36.31	688200
1997-10-30	36.19	36.44	36.06	36.38	251000
1997-10-31	36.44	37.31	36.38	37.25	218400
1997-11-03	37.44	37.69	37.06	37.13	222600
1997-11-04	37.13	37.25	36.88	36.94	495600
1997-11-05	36.94	36.94	36.56	36.63	115100
1997-11-06	36.63	36.75	36.31	36.44	103200
1997-11-07	36.38	36.38	36.00	36.13	155900
1997-11-10	36.00	36.50	36.00	36.38	93100
1997-11-11	36.50	37.69	36.50	37.69	779900
1997-11-12	37.38	37.88	37.00	37.44	250000
1997-11-13	37.63	37.63	37.13	37.44	70700
1997-11-14	37.38	37.56	37.31	37.50	53200
1997-11-17	37.31	37.88	37.19	37.88	109300
1997-11-18	37.50	37.69	37.25	37.44	140400
1997-11-19	37.25	37.50	37.13	37.19	261800
1997-11-20	37.19	38.13	37.19	38.00	321900
1997-11-21	37.88	38.19	37.88	38.19	153900
1997-11-24	38.00	38.69	38.00	38.69	148800
1997-11-25	38.56	39.25	38.56	39.00	253900
1997-11-26	39.00	39.13	38.94	39.00	249300
1997-11-28	39.13	39.38	39.06	39.06	32100
1997-12-01	39.13	39.56	38.88	39.13	292700
1997-12-02	39.13	39.13	38.75	38.81	131400
1997-12-03	38.69	38.81	38.31	38.69	111500
1997-12-04	38.81	38.88	38.69	38.81	105000
1997-12-05	38.19	38.56	38.13	38.50	162600
1997-12-08	38.75	38.75	38.50	38.50	52500
1997-12-09	38.56	38.75	38.56	38.75	142400
1997-12-10	39.06	39.13	38.88	39.06	122400
1997-12-11	38.94	39.00	38.69	38.88	84400
1997-12-12	39.00	39.44	38.75	39.44	82900
1997-12-15	39.69	40.25	39.69	40.13	120200
1997-12-16	40.31	41.06	40.25	40.44	139100
1997-12-17	40.44	40.88	40.44	40.69	99500
1997-12-18	40.81	40.81	40.41	40.75	79600
1997-12-19	40.88	41.25	40.75	41.25	99800
1997-12-22	42.63	43.44	42.44	42.88	531500
1997-12-23	42.88	42.94	42.38	42.94	208300
1997-12-24	42.88	43.00	42.81	43.00	75900
1997-12-26	43.00	43.00	42.81	42.81	42200
1997-12-29	43.00	43.00	42.69	43.00	157000
1997-12-30	43.00	43.13	42.94	43.00	200300
1997-12-31	43.06	43.13	43.00	43.00	102800
1998-01-02	42.75	42.75	42.19	42.56	105400
1998-01-05	42.63	42.81	41.94	42.00	121400
1998-01-06	42.00	42.00	41.13	41.38	153200
1998-01-07	41.13	41.25	40.63	41.19	121900
1998-01-08	41.00	41.38	40.63	41.31	87100
1998-01-09	41.25	41.44	40.56	40.75	70800
1998-01-12	40.38	41.00	40.25	41.00	63700
1998-01-13	41.38	41.50	40.81	41.31	59400
1998-01-14	41.06	41.38	41.00	41.19	71200
1998-01-15	41.00	41.00	40.56	40.63	67000
1998-01-16	40.38	41.13	40.31	40.75	87900
1998-01-20	40.75	40.88	40.25	40.56	62900
1998-01-21	40.31	40.44	40.00	40.44	90600
1998-01-22	40.69	41.00	40.50	40.69	40700
1998-01-23	40.88	40.88	40.44	40.50	36800
1998-01-26	40.75	40.94	40.56	40.75	58900
1998-01-27	40.75	41.00	40.56	40.56	102900
1998-01-28	40.44	40.63	40.25	40.25	43400
1998-01-29	40.38	41.00	40.38	40.56	391200
1998-01-30	40.56	40.81	40.56	40.75	130900
1998-02-02	40.88	41.44	40.88	41.13	102000
1998-02-03	41.19	41.25	40.94	41.13	84600
1998-02-04	41.06	41.25	41.00	41.13	34600
1998-02-05	41.13	41.44	41.06	41.44	66100
1998-02-06	41.44	42.19	41.38	42.00	313300
1998-02-09	42.06	42.13	41.88	42.00	67600
1998-02-10	41.81	42.25	41.25	41.81	109200
1998-02-11	41.56	41.75	41.31	41.44	104700
1998-02-12	41.38	41.56	41.00	41.13	132600
1998-02-13	41.13	41.19	40.88	41.00	88200
1998-02-17	41.00	41.13	40.94	41.00	313000
1998-02-18	41.00	41.06	40.88	40.94	476300
1998-02-19	41.06	41.06	40.69	41.00	642100
1998-02-20	41.06	41.25	40.75	41.00	592100
1998-02-23	41.13	41.38	41.13	41.19	54500
1998-02-24	41.13	41.13	40.75	40.88	469900
1998-02-25	40.81	41.06	40.81	40.94	180300
1998-02-26	40.75	41.06	40.63	40.94	78300
1998-02-27	40.94	41.00	40.88	41.00	60800
1998-03-02	41.06	41.25	40.94	41.25	159800
1998-03-03	41.19	41.44	41.13	41.38	24100
1998-03-04	41.38	41.50	41.25	41.44	1751800
1998-03-05	41.13	41.19	40.75	41.00	965600
1998-03-06	40.88	41.25	40.88	41.13	120500
1998-03-09	41.25	41.63	41.19	41.63	181900
1998-03-10	41.56	42.00	41.56	41.88	80800
1998-03-11	41.88	42.13	41.88	42.06	159400
1998-03-12	42.00	42.31	42.00	42.31	365900
1998-03-13	42.25	42.38	42.25	42.31	57000
1998-03-16	42.44	43.06	42.31	43.06	110900
1998-03-17	43.25	43.25	42.81	43.06	73300
1998-03-18	43.00	43.13	42.75	43.13	109300
1998-03-19	43.13	44.19	43.13	43.25	992100
1998-03-20	43.38	43.94	43.25	43.88	372700
1998-03-23	43.88	43.88	43.38	43.56	58700
1998-03-24	43.31	43.69	43.25	43.50	125700
1998-03-25	43.69	43.69	43.00	43.06	73100
1998-03-26	43.00	43.00	42.50	42.50	199100
1998-03-27	42.81	42.81	42.25	42.25	156300
1998-03-30	42.25	42.31	42.13	42.19	74600
1998-03-31	42.00	42.88	41.75	42.75	382700
1998-04-01	42.69	42.69	42.38	42.38	164100
1998-04-02	42.50	42.69	42.38	42.69	100600
1998-04-03	42.63	42.63	41.81	41.81	104800
1998-04-06	41.88	41.88	41.50	41.63	165000
1998-04-07	41.63	41.81	41.38	41.63	132800
1998-04-08	41.56	41.63	41.00	41.31	158200
1998-04-09	41.31	41.44	41.13	41.25	175800
1998-04-13	41.06	41.25	40.44	40.88	130500
1998-04-14	40.94	41.13	40.69	41.13	104300
1998-04-15	41.13	41.13	40.50	40.56	60600
1998-04-16	40.44	40.50	39.56	39.88	158500
1998-04-17	40.13	40.38	40.00	40.19	87800
1998-04-20	40.06	40.13	39.25	39.38	170700
1998-04-21	39.38	39.88	39.38	39.38	175800
1998-04-22	39.44	39.44	39.19	39.19	112900
1998-04-23	39.00	39.13	38.38	38.50	114800
1998-04-24	38.50	38.81	38.19	38.25	103500
1998-04-27	38.19	38.19	37.38	37.88	128900
1998-04-28	37.81	38.19	37.75	38.06	144700
1998-04-29	38.31	38.31	38.06	38.31	73200
1998-04-30	38.19	39.13	38.19	39.06	152900
1998-05-01	38.88	39.00	38.19	38.44	314200
1998-05-04	38.63	38.88	38.38	38.56	132400
1998-05-05	38.56	38.75	38.50	38.63	444900
1998-05-06	38.50	38.75	38.50	38.56	157600
1998-05-07	38.69	38.69	38.50	38.56	81100
1998-05-08	38.63	39.50	38.50	39.44	542800
1998-05-11	39.44	39.69	39.38	39.50	129900
1998-05-12	39.63	39.63	39.19	39.44	349500
1998-05-13	39.44	39.56	38.94	39.13	783200
1998-05-14	39.13	39.13	38.50	38.50	50000
1998-05-15	38.31	38.31	37.88	37.94	161800
1998-05-18	37.81	37.81	37.44	37.69	216700
1998-05-19	37.75	37.75	37.56	37.69	150400
1998-05-20	37.75	38.13	37.63	37.94	63000
1998-05-21	38.06	38.06	37.63	37.81	116200
1998-05-22	37.88	37.88	37.44	37.44	85000
1998-05-26	37.63	37.63	36.88	37.38	134000
1998-05-27	37.25	37.44	36.88	37.31	105600
1998-05-28	37.31	37.81	37.25	37.75	91800
1998-05-29	37.56	38.38	37.44	38.38	39600
1998-06-01	38.38	39.44	38.31	38.94	71900
1998-06-02	39.19	39.44	38.94	39.00	50900
1998-06-03	39.00	39.31	39.00	39.25	70800
1998-06-04	39.06	39.06	38.75	38.88	217800
1998-06-05	38.88	38.94	38.44	38.94	308600
1998-06-08	38.75	39.00	38.63	38.69	163700
1998-06-09	38.63	39.13	38.56	38.94	60500
1998-06-10	39.00	39.44	39.00	39.19	103300
1998-06-11	39.19	39.31	39.19	39.25	72000
1998-06-12	39.13	39.44	39.00	39.13	46100
1998-06-15	39.13	39.44	38.44	38.56	90900
1998-06-16	38.56	38.94	38.38	38.81	89100
1998-06-17	38.88	39.13	38.69	39.00	99600
1998-06-18	39.25	39.25	38.88	39.00	29500
1998-06-19	38.75	39.00	38.44	38.88	220400
1998-06-22	38.88	39.25	38.88	39.13	122400
1998-06-23	38.88	39.00	38.75	38.88	59900
1998-06-24	38.88	38.88	38.38	38.50	61800
1998-06-25	38.75	38.75	38.25	38.25	50600
1998-06-26	38.31	38.44	38.13	38.19	41500
1998-06-29	38.06	39.19	38.06	39.19	73800
1998-06-30	39.19	39.31	38.75	38.81	129000
1998-07-01	38.94	39.94	38.94	39.88	160000
1998-07-02	39.94	39.94	39.69	39.81	255700
1998-07-06	39.56	39.56	39.00	39.44	149600
1998-07-07	39.44	39.81	39.38	39.50	53400
1998-07-08	39.50	39.63	39.38	39.63	249800
1998-07-09	40.00	40.06	39.56	39.63	248300
1998-07-10	39.88	39.88	39.50	39.63	76900
1998-07-13	39.56	39.56	39.44	39.44	62000
1998-07-14	39.69	39.75	39.50	39.56	48400
1998-07-15	39.63	39.63	39.38	39.56	51900
1998-07-16	39.50	39.88	39.50	39.88	89200
1998-07-17	39.88	40.06	39.88	40.00	77600
1998-07-20	40.00	40.13	39.94	40.13	111300
1998-07-21	40.19	40.44	40.00	40.06	262200
1998-07-22	40.06	40.13	40.00	40.06	148800
1998-07-23	40.13	40.25	40.00	40.06	119900
1998-07-24	40.06	40.13	39.81	39.81	174000
1998-07-27	39.75	40.00	39.75	39.75	80300
1998-07-28	39.63	39.63	39.25	39.44	144900
1998-07-29	39.56	39.81	39.50	39.50	34500
1998-07-30	39.56	39.94	39.56	39.56	90300
1998-07-31	39.75	39.75	39.00	39.00	101000
1998-08-03	39.13	39.44	38.44	39.44	215900
1998-08-04	39.56	39.75	38.31	38.38	156400
1998-08-05	38.13	38.69	37.69	38.69	108100
1998-08-06	38.44	38.69	38.31	38.63	48800
1998-08-07	38.75	39.13	38.56	39.00	69200
1998-08-10	38.88	38.94	38.63	38.88	83400
1998-08-11	38.56	38.81	38.25	38.69	83200
1998-08-12	38.63	39.88	38.63	39.75	138300
1998-08-13	39.63	39.63	39.06	39.50	87100
1998-08-14	39.50	39.81	39.44	39.69	170900
1998-08-17	39.50	40.19	39.50	40.19	121100
1998-08-18	40.06	40.44	40.00	40.31	126200
1998-08-19	40.25	40.25	39.81	40.00	168600
1998-08-20	40.06	40.13	39.81	40.13	49100
1998-08-21	40.13	41.13	39.81	40.88	101100
1998-08-24	40.63	41.25	40.63	41.19	98400
1998-08-25	40.94	41.50	40.63	40.81	114600
1998-08-26	41.63	41.63	40.81	40.88	173600
1998-08-27	40.94	41.00	40.00	40.19	63100
1998-08-28	40.13	40.56	40.00	40.19	45900
1998-08-31	40.44	40.69	40.31	40.31	177900
1998-09-01	40.31	40.31	39.25	40.13	202200
1998-09-02	40.25	40.25	39.19	39.19	133500
1998-09-03	39.25	39.63	39.13	39.44	106200
1998-09-04	39.06	39.31	38.50	38.63	455300
1998-09-08	38.75	39.31	38.50	39.19	103200
1998-09-09	39.25	39.25	38.44	38.75	201700
1998-09-10	38.69	39.00	38.44	38.94	229200
1998-09-11	38.75	39.00	38.44	38.94	172200
1998-09-14	38.81	39.19	38.81	38.88	99400
1998-09-15	38.75	40.75	38.75	40.75	373500
1998-09-16	40.63	40.81	40.31	40.69	50200
1998-09-17	40.69	40.69	39.75	40.31	64000
1998-09-18	40.56	40.88	40.38	40.75	67600
1998-09-21	40.81	40.81	40.06	40.63	64500
1998-09-22	40.50	40.63	40.25	40.25	84100
1998-09-23	40.44	40.56	40.25	40.56	130400
1998-09-24	40.56	40.63	40.06	40.19	70300
1998-09-25	40.06	40.50	40.06	40.38	68700
1998-09-28	40.63	41.25	40.38	40.94	193100
1998-09-29	41.00	41.44	40.75	41.31	50700
1998-09-30	41.50	41.63	41.38	41.38	98300
1998-10-01	41.63	42.00	41.38	41.63	90500
1998-10-02	41.88	42.56	41.75	42.50	97500
1998-10-05	42.50	42.63	41.63	42.56	73000
1998-10-06	42.44	42.56	41.56	42.44	299900
1998-10-07	42.31	43.25	42.19	42.44	80800
1998-10-08	42.00	42.31	41.69	42.06	242900
1998-10-09	42.06	42.25	41.13	41.13	112300
1998-10-12	41.00	41.06	40.00	40.19	122400
1998-10-13	40.00	40.38	39.63	40.00	54800
1998-10-14	40.19	41.50	40.19	41.44	49400
1998-10-15	41.69	42.50	41.63	42.44	259400
1998-10-16	42.25	42.44	40.88	41.00	116200
1998-10-19	40.81	41.25	40.44	40.88	198800
1998-10-20	39.88	39.88	36.75	37.75	1077500
1998-10-21	37.75	37.75	34.38	34.75	658700
1998-10-22	34.75	36.25	34.50	36.25	452000
1998-10-23	36.13	36.31	36.00	36.06	160800
1998-10-26	36.13	36.13	35.25	36.00	215200
1998-10-27	36.13	36.13	35.50	35.56	272300
1998-10-28	35.25	35.75	35.25	35.56	79100
1998-10-29	35.38	35.56	35.13	35.31	79200
1998-10-30	35.31	35.31	34.63	35.00	109500
1998-11-02	34.75	35.19	34.69	35.13	362300
1998-11-03	35.19	35.19	34.75	35.00	149700
1998-11-04	35.25	35.31	34.69	34.81	164100
1998-11-05	34.75	35.13	34.75	35.00	99000
1998-11-06	35.13	35.25	35.00	35.06	104100
1998-11-09	35.13	35.19	34.75	34.75	234200
1998-11-10	34.56	36.00	34.56	35.94	364100
1998-11-11	36.13	36.88	35.19	35.44	121000
1998-11-12	35.31	35.88	35.25	35.25	79500
1998-11-13	35.31	35.81	35.31	35.38	50300
1998-11-16	35.25	35.56	35.19	35.38	36200
1998-11-17	35.38	35.81	35.19	35.19	97100
1998-11-18	35.19	35.56	35.06	35.25	66400
1998-11-19	35.25	35.38	35.00	35.31	73600
1998-11-20	35.25	35.38	35.00	35.06	135500
1998-11-23	35.31	35.63	35.06	35.31	125800
1998-11-24	35.38	35.63	35.38	35.44	128200
1998-11-25	35.63	35.88	35.38	35.56	191600
1998-11-27	35.56	35.69	35.56	35.63	14700
1998-11-30	35.56	35.56	34.94	34.94	98900
1998-12-01	34.88	35.25	34.69	35.13	181900
1998-12-02	35.19	35.75	35.13	35.63	102800
1998-12-03	35.69	35.69	35.06	35.19	188800
1998-12-04	35.19	35.50	35.19	35.44	85200
1998-12-07	34.94	35.38	34.81	35.38	813900
1998-12-08	35.38	35.50	35.19	35.38	66400
1998-12-09	35.50	36.19	35.44	35.63	215200
1998-12-10	35.81	35.81	35.06	35.13	54700
1998-12-11	34.94	35.00	34.69	34.88	146400
1998-12-14	34.94	34.94	34.13	34.50	108300
1998-12-15	34.50	34.63	34.00	34.00	223800
1998-12-16	34.19	34.38	34.19	34.31	75000
1998-12-17	34.31	34.75	34.31	34.63	243500
1998-12-18	34.75	34.75	34.44	34.50	145500
1998-12-21	34.44	34.56	34.19	34.19	90500
1998-12-22	34.06	34.31	33.88	33.94	138600
1998-12-23	33.94	34.00	33.50	33.75	61200
1998-12-24	33.75	33.81	33.38	33.63	32800
1998-12-28	33.88	33.88	33.19	33.25	84400
1998-12-29	33.25	33.44	33.19	33.38	104800
1998-12-30	33.25	33.25	32.56	33.00	156500
1998-12-31	33.19	33.25	32.94	33.25	126000
1999-01-04	33.13	33.75	33.00	33.19	146500
1999-01-05	33.44	33.50	33.25	33.50	119800
1999-01-06	33.75	33.88	33.25	33.31	153600
1999-01-07	33.50	33.50	33.25	33.38	105600
1999-01-08	33.38	33.50	33.38	33.50	171500
1999-01-11	33.50	33.50	33.31	33.44	275200
1999-01-12	33.50	33.50	33.19	33.31	195000
1999-01-13	32.94	33.31	32.94	33.31	149100
1999-01-14	33.19	33.31	32.50	32.56	95900
1999-01-15	32.56	32.88	32.50	32.88	148900
1999-01-19	33.00	33.00	32.06	32.19	89400
1999-01-20	32.13	32.88	32.13	32.25	144400
1999-01-21	32.19	32.56	32.13	32.38	156900
1999-01-22	32.25	32.50	32.25	32.38	64900
1999-01-25	32.50	32.63	32.13	32.25	167700
1999-01-26	32.44	32.56	32.13	32.31	172500
1999-01-27	32.38	32.38	32.13	32.13	192600
1999-01-28	32.13	32.50	32.00	32.00	227300
1999-01-29	32.00	32.00	31.44	31.44	122300
1999-02-01	31.25	31.38	30.00	30.00	155600
1999-02-02	29.50	30.81	29.25	30.69	420100
1999-02-03	30.69	30.69	30.13	30.44	199300
1999-02-04	30.50	30.50	29.75	29.75	151800
1999-02-05	29.56	30.19	29.56	30.06	97800
1999-02-08	30.06	30.06	29.69	29.81	191700
1999-02-09	29.81	30.00	28.88	28.94	253400
1999-02-10	29.13	29.75	28.94	29.13	250500
1999-02-11	29.25	29.50	28.81	29.25	276200
1999-02-12	29.00	29.38	28.50	28.75	416800
1999-02-16	28.56	28.75	28.00	28.38	145500
1999-02-17	28.50	28.50	28.25	28.38	247400
1999-02-18	28.50	29.31	28.44	28.94	265900
1999-02-19	29.00	29.63	28.88	29.38	132000
1999-02-22	29.19	29.81	29.19	29.31	156900
1999-02-23	29.38	29.50	28.94	28.94	129000
1999-02-24	29.25	29.75	28.88	29.13	238900
1999-02-25	28.94	29.19	28.50	28.88	125000
1999-02-26	28.88	28.94	28.19	28.19	86600
1999-03-01	28.38	28.38	27.50	28.00	231300
1999-03-02	28.13	28.25	27.88	28.25	162400
1999-03-03	28.31	28.75	28.00	28.00	172800
1999-03-04	28.13	28.75	28.00	28.44	1879300
1999-03-05	27.75	28.19	27.75	28.00	498600
1999-03-08	28.00	28.00	27.63	28.00	147400
1999-03-09	28.00	28.00	27.56	27.75	126800
1999-03-10	27.94	28.06	27.75	27.94	197000
1999-03-11	28.00	28.06	27.81	27.94	111000
1999-03-12	28.00	28.50	27.94	28.50	92900
1999-03-15	28.50	28.63	28.00	28.25	147900
1999-03-16	28.25	28.38	28.00	28.19	89800
1999-03-17	28.25	28.38	28.00	28.19	810100
1999-03-18	28.13	28.38	27.97	28.19	485000
1999-03-19	28.25	28.56	28.19	28.50	351000
1999-03-22	28.63	28.94	28.50	28.63	113600
1999-03-23	28.56	28.69	28.56	28.63	113400
1999-03-24	28.69	29.31	28.69	29.00	115100
1999-03-25	29.13	29.50	28.69	28.75	117600
1999-03-26	28.94	29.00	28.44	28.63	166900
1999-03-29	28.69	28.81	28.31	28.38	115200
1999-03-30	28.44	28.50	27.50	27.50	772300
1999-03-31	27.69	27.75	26.69	26.69	297000
1999-04-01	26.44	26.44	25.13	25.50	1357200
1999-04-05	25.50	25.50	23.75	24.69	789900
1999-04-06	24.94	25.50	24.75	25.50	234100
1999-04-07	25.50	25.88	25.31	25.81	234700
1999-04-08	25.94	26.06	25.44	26.06	296000
1999-04-09	25.94	26.25	25.69	25.88	233400
1999-04-12	25.63	25.75	25.44	25.69	232800
1999-04-13	25.75	25.81	25.50	25.75	334200
1999-04-14	25.63	25.88	25.25	25.63	193700
1999-04-15	25.69	25.75	25.31	25.38	152300
1999-04-16	25.63	25.69	24.88	25.30	433100
1999-04-19	25.50	25.81	25.25	25.75	332400
1999-04-20	25.75	27.13	25.75	26.75	173500
1999-04-21	26.94	27.44	26.63	26.69	106200
1999-04-22	26.63	27.00	26.38	26.50	98000
1999-04-23	26.63	27.00	26.19	26.94	185100
1999-04-26	27.00	27.06	26.75	26.81	104300
1999-04-27	26.63	27.13	26.50	27.00	260200
1999-04-28	26.94	27.19	26.75	27.13	143300
1999-04-29	27.13	27.50	26.88	27.31	123400
1999-04-30	27.44	27.44	27.00	27.19	63100
1999-05-03	27.25	27.88	27.13	27.69	103300
1999-05-04	27.75	28.00	27.56	27.81	96200
1999-05-05	27.94	28.00	27.75	27.88	126000
1999-05-06	28.13	28.13	27.63	27.75	181000
1999-05-07	27.88	28.44	27.88	28.38	234700
1999-05-10	28.56	29.13	28.50	28.69	196400
1999-05-11	28.81	28.88	28.63	28.81	230100
1999-05-12	28.81	28.88	28.63	28.81	100400
1999-05-13	28.81	29.19	28.75	28.94	88800
1999-05-14	28.75	28.94	28.06	28.13	111300
1999-05-17	28.25	28.69	28.13	28.69	63800
1999-05-18	28.69	28.75	28.44	28.69	109100
1999-05-19	28.56	28.69	28.25	28.63	119200
1999-05-20	28.50	28.88	28.25	28.81	116400
1999-05-21	28.56	28.94	28.50	28.75	61600
1999-05-24	28.63	28.88	28.63	28.81	67900
1999-05-25	28.94	29.38	28.81	28.94	72300
1999-05-26	28.69	29.19	28.69	28.81	173000
1999-05-27	28.88	28.88	28.56	28.56	91300
1999-05-28	28.69	29.19	28.63	29.06	107000
1999-06-01	28.94	28.94	28.44	28.50	80100
1999-06-02	28.56	28.75	28.13	28.13	115500
1999-06-03	28.31	28.50	28.25	28.50	67800
1999-06-04	28.44	28.44	28.06	28.38	2352800
1999-06-07	27.81	27.88	27.56	27.56	166400
1999-06-08	27.56	27.63	27.50	27.56	75100
1999-06-09	27.63	27.63	27.50	27.63	62300
1999-06-10	27.56	27.63	27.00	27.19	78000
1999-06-11	27.31	27.31	26.88	26.94	82600
1999-06-14	26.69	27.63	26.69	27.38	88800
1999-06-15	27.38	27.69	27.25	27.31	64900
1999-06-16	27.50	27.63	27.25	27.50	61200
1999-06-17	27.31	27.50	26.75	27.44	215600
1999-06-18	27.44	27.44	27.00	27.13	102900
1999-06-21	27.31	27.31	27.00	27.19	201800
1999-06-22	27.00	27.44	26.88	27.13	126500
1999-06-23	27.19	27.69	27.06	27.31	192100
1999-06-24	27.31	27.38	27.13	27.31	156600
1999-06-25	27.25	27.50	27.00	27.38	531600
1999-06-28	27.63	27.63	26.88	26.88	167400
1999-06-29	26.88	27.19	26.88	27.06	147900
1999-06-30	27.00	27.00	26.63	26.63	300700
1999-07-01	26.75	26.88	26.63	26.81	185600
1999-07-02	26.81	26.88	26.69	26.75	130300
1999-07-06	26.69	27.13	26.69	27.13	349300
1999-07-07	27.06	27.06	26.75	26.94	69600
1999-07-08	26.94	27.00	26.00	26.44	242200
1999-07-09	26.44	26.56	26.00	26.06	363700
1999-07-12	26.25	26.31	25.50	25.63	146600
1999-07-13	25.81	26.13	25.44	25.94	164800
1999-07-14	26.00	26.00	25.56	25.81	170900
1999-07-15	25.94	26.00	25.50	25.75	195200
1999-07-16	25.88	25.88	25.44	25.56	163600
1999-07-19	25.63	25.75	25.31	25.38	312700
1999-07-20	25.50	25.94	25.38	25.38	346900
1999-07-21	25.38	25.94	25.38	25.94	119200
1999-07-22	25.81	26.13	25.56	25.94	146000
1999-07-23	26.13	26.63	26.13	26.50	384700
1999-07-26	26.63	26.81	26.56	26.69	238400
1999-07-27	26.63	26.81	26.63	26.75	175500
1999-07-28	26.56	26.75	26.50	26.56	161600
1999-07-29	26.44	26.63	26.44	26.50	581000
1999-07-30	26.50	26.50	26.13	26.13	88200
1999-08-02	26.31	26.75	26.25	26.50	110800
1999-08-03	26.38	26.75	26.13	26.63	57900
1999-08-04	26.50	26.56	26.13	26.19	202300
1999-08-05	26.25	26.50	25.88	26.06	101100
1999-08-06	26.13	26.19	25.81	26.06	148000
1999-08-09	26.00	26.00	25.63	25.81	80900
1999-08-10	25.94	25.94	25.38	25.44	218200
1999-08-11	25.44	25.88	25.31	25.50	155500
1999-08-12	25.00	25.00	24.31	24.50	488500
1999-08-13	24.38	24.44	24.13	24.25	492200
1999-08-16	24.13	24.19	23.75	23.94	326300
1999-08-17	23.94	23.94	23.44	23.88	494700
1999-08-18	24.00	24.00	22.94	23.56	617300
1999-08-19	23.00	23.44	22.75	23.25	357300
1999-08-20	23.25	23.50	23.13	23.44	527400
1999-08-23	23.63	23.81	23.13	23.38	371000
1999-08-24	23.50	23.81	23.00	23.81	400100
1999-08-25	23.75	24.19	23.69	24.00	225400
1999-08-26	23.94	24.50	23.94	24.38	305800
1999-08-27	24.00	24.44	24.00	24.38	171300
1999-08-30	24.31	24.50	23.63	23.69	137600
1999-08-31	23.56	23.94	23.31	23.88	172100
1999-09-01	23.75	24.00	23.69	23.81	106700
1999-09-02	23.69	23.75	23.25	23.50	249600
1999-09-03	23.50	23.69	23.38	23.44	301400
1999-09-07	22.88	23.06	22.44	22.56	2823300
1999-09-08	22.50	22.50	22.38	22.44	139900
1999-09-09	22.31	22.44	22.00	22.25	1207500
1999-09-10	22.38	22.50	22.25	22.38	112500
1999-09-13	22.38	22.50	21.88	22.00	180200
1999-09-14	21.94	22.19	21.75	22.19	179600
1999-09-15	22.06	22.31	21.94	21.94	158400
1999-09-16	22.00	22.13	21.63	21.81	131500
1999-09-17	21.69	21.94	21.56	21.94	140800
1999-09-20	21.94	22.00	21.75	22.00	136200
1999-09-21	21.81	21.81	21.25	21.38	256400
1999-09-22	21.50	21.50	21.25	21.38	374900
1999-09-23	21.25	21.25	21.00	21.00	415800
1999-09-24	21.19	21.19	20.50	20.94	168200
1999-09-27	20.75	21.38	20.75	21.06	152100
1999-09-28	21.06	21.06	20.38	20.81	133400
1999-09-29	21.00	21.06	20.69	20.75	105200
1999-09-30	20.75	21.38	20.63	21.38	562100
1999-10-01	21.38	21.50	20.63	21.31	269900
1999-10-04	21.44	22.38	21.31	22.19	301600
1999-10-05	22.13	22.19	21.63	21.88	227600
1999-10-06	21.63	21.75	21.44	21.69	217800
1999-10-07	21.81	21.81	21.38	21.38	127200
1999-10-08	21.44	23.81	21.38	23.13	567000
1999-10-11	22.94	23.06	22.63	22.69	349100
1999-10-12	22.63	22.63	22.31	22.38	138600
1999-10-13	22.38	22.81	22.25	22.63	199600
1999-10-14	22.50	23.25	22.50	23.25	231900
1999-10-15	23.06	23.13	22.38	22.38	91000
1999-10-18	22.50	22.94	22.44	22.94	129600
1999-10-19	22.94	23.19	22.81	22.88	136900
1999-10-20	22.81	22.81	22.25	22.44	110200
1999-10-21	22.50	22.50	22.00	22.38	94200
1999-10-22	22.38	23.00	22.06	22.88	122600
1999-10-25	22.69	23.25	22.50	23.25	106400
1999-10-26	23.38	23.38	22.63	22.81	71000
1999-10-27	22.50	23.13	22.50	23.13	171800
1999-10-28	23.19	23.44	23.06	23.19	65500
1999-10-29	23.13	23.31	22.94	23.06	261900
1999-11-01	23.19	23.19	22.63	23.00	95800
1999-11-02	23.00	23.25	22.75	23.00	277300
1999-11-03	22.81	23.00	22.31	22.38	97100
1999-11-04	22.50	22.63	21.94	22.06	160600
1999-11-05	22.00	22.31	21.88	21.94	159000
1999-11-08	22.00	22.00	21.69	21.94	105600
1999-11-09	22.06	22.13	21.50	21.69	123400
1999-11-10	21.56	21.63	21.13	21.44	105400
1999-11-11	21.50	21.63	21.13	21.63	88600
1999-11-12	21.56	21.81	21.19	21.50	76300
1999-11-15	21.44	21.44	20.81	20.88	267700
1999-11-16	20.75	20.75	19.88	20.25	1099200
1999-11-17	20.38	20.44	19.75	20.13	407900
1999-11-18	20.06	20.31	19.88	19.94	233900
1999-11-19	19.88	19.94	19.31	19.38	296300
1999-11-22	19.75	19.81	19.44	19.44	341100
1999-11-23	19.50	19.56	18.88	19.13	280400
1999-11-24	18.94	19.31	18.94	19.19	239400
1999-11-26	19.38	19.38	19.00	19.13	88800
1999-11-29	18.94	18.94	18.44	18.44	717600
1999-11-30	18.56	19.13	18.44	18.69	372900
1999-12-01	18.94	18.94	18.50	18.56	153900
1999-12-02	18.56	18.88	18.56	18.63	175300
1999-12-03	18.75	19.56	18.69	19.31	862700
1999-12-06	19.25	19.25	18.88	19.19	2664100
1999-12-07	18.88	18.94	18.25	18.38	567300
1999-12-08	18.25	18.31	17.69	18.00	567900
1999-12-09	17.81	18.38	17.75	18.38	4681200
1999-12-10	18.19	18.19	17.44	18.00	255700
1999-12-13	17.81	17.81	17.19	17.44	275100
1999-12-14	17.44	17.63	17.25	17.63	212500
1999-12-15	17.44	17.81	17.38	17.75	371000
1999-12-16	18.00	18.00	17.63	17.63	230000
1999-12-17	17.56	17.63	17.38	17.56	306900
1999-12-20	17.50	17.56	17.13	17.25	742900
1999-12-21	17.19	17.50	17.13	17.50	437000
1999-12-22	17.25	17.44	17.13	17.13	258300
1999-12-23	17.19	17.50	17.19	17.38	229900
1999-12-27	17.19	17.50	17.19	17.25	256300
1999-12-28	17.19	17.25	16.81	17.00	285100
1999-12-29	17.19	17.31	17.00	17.13	370600
1999-12-30	16.94	17.13	16.81	17.13	424000
1999-12-31	17.13	17.13	16.81	16.94	484000
2000-01-03	16.63	16.81	16.13	16.50	419600
2000-01-04	16.56	17.13	16.25	17.06	623100
2000-01-05	17.00	17.94	17.00	17.94	310400
2000-01-06	17.94	17.94	17.63	17.81	283700
2000-01-07	17.88	17.94	17.31	17.63	225100
2000-01-10	17.63	17.88	17.00	17.31	373200
2000-01-11	17.56	17.56	17.06	17.44	202200
2000-01-12	17.25	17.31	17.06	17.31	222800
2000-01-13	17.25	17.44	16.88	17.13	258700
2000-01-14	16.94	16.94	16.25	16.56	253700
2000-01-18	16.56	16.56	16.00	16.06	278000
2000-01-19	16.06	16.94	16.00	16.75	221800
2000-01-20	16.63	16.69	16.31	16.38	160700
2000-01-21	16.44	16.69	16.25	16.63	214100
2000-01-24	16.50	17.31	16.50	16.56	197900
2000-01-25	16.56	16.69	16.00	16.13	267200
2000-01-26	16.00	16.19	15.31	15.31	657500
2000-01-27	15.38	16.00	15.38	15.88	262900
2000-01-28	16.00	16.13	15.50	15.88	195200
2000-01-31	16.00	16.06	15.88	16.00	140400
2000-02-01	15.94	16.00	15.50	15.56	138500
2000-02-02	15.50	15.81	15.50	15.75	109700
2000-02-03	16.06	17.19	16.06	16.63	463200
2000-02-04	16.75	16.88	16.00	16.50	190000
2000-02-07	16.50	16.88	16.50	16.63	239000
2000-02-08	16.56	16.81	16.56	16.69	234000
2000-02-09	16.56	16.63	16.19	16.63	205800
2000-02-10	16.44	16.44	16.00	16.00	259300
2000-02-11	16.06	16.25	15.94	16.00	171000
2000-02-14	16.19	16.19	15.75	15.81	247800
2000-02-15	15.63	15.94	15.63	15.75	208600
2000-02-16	15.81	15.88	15.69	15.75	161700
2000-02-17	15.69	15.94	15.63	15.81	180900
2000-02-18	15.75	15.81	15.63	15.81	130900
2000-02-22	15.94	16.13	15.81	16.00	215900
2000-02-23	15.94	16.00	15.75	15.81	120500
2000-02-24	15.88	15.94	15.50	15.56	165800
2000-02-25	15.63	15.69	15.38	15.50	175500
2000-02-28	15.63	15.81	15.50	15.81	112300
2000-02-29	15.81	16.00	15.38	15.44	195900
2000-03-01	15.56	15.69	15.38	15.50	301100
2000-03-02	15.56	16.38	15.56	16.38	396700
2000-03-03	16.63	16.63	16.38	16.50	158000
2000-03-06	16.75	16.75	15.31	16.13	1251100
2000-03-07	16.13	16.75	15.75	16.75	798800
2000-03-08	16.75	17.25	16.50	16.88	7778100
2000-03-09	17.13	17.13	16.81	17.00	1269300
2000-03-10	17.00	17.56	16.94	17.25	294100
2000-03-13	17.00	17.19	16.94	17.13	205900
2000-03-14	16.94	17.25	16.81	16.88	130900
2000-03-15	16.81	17.19	16.81	17.19	217000
2000-03-16	17.13	17.50	17.00	17.38	603800
2000-03-17	17.25	17.31	16.75	17.19	276500
2000-03-20	17.13	17.31	16.94	17.06	99900
2000-03-21	16.81	17.00	16.75	16.88	89500
2000-03-22	16.69	16.81	16.31	16.38	245300
2000-03-23	16.38	16.81	16.31	16.81	170500
2000-03-24	16.75	16.88	16.38	16.75	120800
2000-03-27	17.00	17.00	16.38	16.81	154200
2000-03-28	16.63	16.63	16.25	16.63	131100
2000-03-29	17.50	18.31	16.63	16.75	591100
2000-03-30	16.88	16.94	15.44	15.75	652300
2000-03-31	15.75	15.94	15.56	15.81	720500
2000-04-03	15.50	15.56	14.81	15.00	622300
2000-04-04	15.75	15.75	14.69	15.38	580100
2000-04-05	14.88	15.56	14.81	15.38	272000
2000-04-06	15.31	15.31	14.94	15.06	152800
2000-04-07	15.13	15.25	14.81	14.94	234300
2000-04-10	14.94	15.25	14.88	15.06	173900
2000-04-11	15.13	15.44	15.13	15.38	202900
2000-04-12	15.44	16.31	15.44	15.63	294900
2000-04-13	15.69	15.94	15.69	15.69	218800
2000-04-14	15.69	15.69	15.00	15.13	282700
2000-04-17	14.81	15.94	14.75	15.75	285200
2000-04-18	15.75	15.94	15.38	15.94	338000
2000-04-19	15.75	16.13	15.69	15.94	603200
2000-04-20	15.81	15.94	15.75	15.88	271700
2000-04-24	15.75	15.81	15.38	15.56	299300
2000-04-25	15.63	15.69	15.44	15.63	294800
2000-04-26	15.56	16.06	15.56	16.00	318300
2000-04-27	15.81	15.88	15.63	15.69	147300
2000-04-28	15.75	15.75	15.44	15.75	302200
2000-05-01	15.69	15.94	15.63	15.88	462700
2000-05-02	15.94	15.94	15.31	15.63	296600
2000-05-03	15.63	15.63	15.44	15.50	283100
2000-05-04	15.50	15.56	15.50	15.50	164500
2000-05-05	15.50	15.63	15.00	15.00	258100
2000-05-08	15.00	15.56	14.88	15.50	766900
2000-05-09	15.50	15.75	15.50	15.56	602300
2000-05-10	15.63	16.13	15.56	16.00	647700
2000-05-11	16.00	16.31	15.94	16.19	444400
2000-05-12	16.00	16.06	15.75	15.94	262500
2000-05-15	15.81	16.19	15.63	15.94	293300
2000-05-16	16.00	16.06	15.88	15.88	287000
2000-05-17	15.81	16.00	15.63	15.63	409200
2000-05-18	16.38	16.88	15.81	16.06	1059000
2000-05-19	16.00	16.00	15.31	15.88	752500
2000-05-22	15.88	15.88	15.44	15.69	433200
2000-05-23	15.81	15.81	15.50	15.69	329000
2000-05-24	15.19	16.00	15.19	15.38	271100
2000-05-25	15.50	15.63	15.38	15.50	279900
2000-05-26	15.50	15.56	15.38	15.38	152000
2000-05-30	15.50	15.63	15.38	15.56	272100
2000-05-31	15.50	15.69	15.50	15.63	191900
2000-06-01	15.50	15.81	15.50	15.75	729800
2000-06-02	15.94	16.25	15.94	15.94	614300
2000-06-05	16.00	16.00	15.56	15.63	713900
2000-06-06	15.75	16.06	15.56	16.00	1415300
2000-06-07	15.75	16.00	15.50	15.69	879000
2000-06-08	15.56	15.63	15.44	15.50	297200
2000-06-09	15.50	15.94	15.44	15.81	4662700
2000-06-12	15.75	15.81	15.44	15.56	447200
2000-06-13	15.56	15.94	15.56	15.81	250600
2000-06-14	16.25	16.31	15.88	15.88	437600
2000-06-15	15.88	16.06	15.88	16.00	311800
2000-06-16	15.94	16.56	15.94	16.50	520800
2000-06-19	16.69	16.75	16.25	16.31	366500
2000-06-20	16.31	16.50	16.19	16.44	367100
2000-06-21	16.56	16.75	16.50	16.69	301900
2000-06-22	16.56	16.75	16.38	16.38	554100
2000-06-23	16.38	16.63	16.31	16.44	460000
2000-06-26	16.50	16.81	16.50	16.75	333200
2000-06-27	16.88	16.88	16.38	16.44	426100
2000-06-28	16.56	17.31	16.56	17.31	650400
2000-06-29	17.31	17.63	17.31	17.56	713600
2000-06-30	17.63	17.81	15.48	15.50	1576600
2000-07-03	16.13	16.56	16.13	16.25	669400
2000-07-05	16.25	16.56	16.19	16.44	544900
2000-07-06	16.31	16.69	16.31	16.69	320700
2000-07-07	16.63	17.00	16.63	16.75	211200
2000-07-10	16.75	17.13	16.63	17.00	236800
2000-07-11	17.00	17.00	16.63	16.88	274600
2000-07-12	17.06	17.25	16.94	17.00	193100
2000-07-13	16.94	17.31	16.88	17.06	389400
2000-07-14	17.00	17.06	16.88	16.94	157900
2000-07-17	16.88	17.00	16.75	16.88	758600
2000-07-18	16.88	16.88	16.31	16.56	938600
2000-07-19	16.56	16.81	16.50	16.81	137800
2000-07-20	16.81	16.94	16.69	16.88	186600
2000-07-21	16.81	16.88	16.50	16.69	123100
2000-07-24	16.63	16.88	16.63	16.81	201500
2000-07-25	16.69	16.94	16.63	16.94	190000
2000-07-26	16.75	16.88	16.69	16.81	141100
2000-07-27	16.69	16.88	16.69	16.75	212500
2000-07-28	16.75	16.81	16.56	16.63	83500
2000-07-31	16.31	16.38	15.38	15.81	1015400
2000-08-01	15.81	16.25	15.81	16.25	292900
2000-08-02	16.25	16.25	15.94	16.06	197900
2000-08-03	16.00	17.00	15.94	16.89	325700
2000-08-04	16.94	16.94	16.19	16.31	1012700
2000-08-07	16.44	17.00	16.38	16.77	435100
2000-08-08	16.50	17.06	16.50	17.00	236400
2000-08-09	17.19	17.69	17.13	17.63	464100
2000-08-10	17.69	18.88	17.69	18.77	824900
2000-08-11	18.56	18.94	18.50	18.81	252500
2000-08-14	19.00	19.25	18.75	18.75	273000
2000-08-15	18.81	18.81	18.44	18.50	485700
2000-08-16	18.56	18.56	18.38	18.44	171300
2000-08-17	18.38	18.44	18.13	18.31	147900
2000-08-18	18.13	18.50	18.13	18.44	131800
2000-08-21	18.50	18.69	18.44	18.63	183200
2000-08-22	18.69	18.81	18.63	18.69	90600
2000-08-23	18.69	18.69	18.44	18.56	105400
2000-08-24	19.56	19.88	19.44	19.56	1941900
2000-08-25	19.56	19.63	19.31	19.31	376200
2000-08-28	19.38	19.56	19.25	19.50	404100
2000-08-29	19.50	19.50	19.19	19.48	4481600
2000-08-30	19.38	19.75	19.38	19.63	647900
2000-08-31	19.50	20.13	19.38	20.00	752900
2000-09-01	20.00	20.06	19.81	19.88	282600
2000-09-05	19.88	20.13	19.63	20.06	1755500
2000-09-06	19.88	20.13	19.72	20.13	534400
2000-09-07	20.00	20.06	19.88	20.06	455200
2000-09-08	19.94	20.47	19.94	20.47	2184700
2000-09-11	20.31	21.19	20.06	21.08	223800
2000-09-12	20.94	21.31	20.94	21.25	250600
2000-09-13	21.13	21.81	21.13	21.75	457400
2000-09-14	21.63	21.69	21.38	21.50	452700
2000-09-15	21.44	21.95	21.38	21.95	499200
2000-09-18	21.81	21.81	21.25	21.50	282300
2000-09-19	21.38	21.50	20.75	20.88	214800
2000-09-20	20.88	21.00	20.38	21.00	309400
2000-09-21	21.06	21.06	20.69	20.94	289900
2000-09-22	20.69	21.25	20.56	21.25	302100
2000-09-25	21.13	21.13	20.81	20.94	216300
2000-09-26	20.81	21.25	20.75	20.94	224100
2000-09-27	21.00	21.19	20.75	20.94	339400
2000-09-28	20.94	21.13	20.75	21.13	501700
2000-09-29	21.13	21.81	21.06	21.64	237700
2000-10-02	21.44	21.50	20.88	21.31	322300
2000-10-03	21.38	21.38	20.88	21.00	356100
2000-10-04	20.81	20.94	20.50	20.56	458100
2000-10-05	20.44	21.19	20.44	20.63	356000
2000-10-06	20.63	21.31	20.50	21.00	529200
2000-10-09	20.88	21.06	20.69	20.75	323900
2000-10-10	20.88	21.13	20.69	20.81	528900
2000-10-11	20.75	21.25	20.69	21.00	367600
2000-10-12	20.88	21.38	20.81	21.38	572400
2000-10-13	21.38	22.00	21.31	21.75	535800
2000-10-16	21.69	22.06	21.56	21.88	530100
2000-10-17	21.94	22.19	21.81	22.19	472300
2000-10-18	21.94	22.13	21.75	21.88	322800
2000-10-19	21.88	21.94	21.25	21.94	500500
2000-10-20	21.81	22.00	21.75	22.00	212600
2000-10-23	21.94	22.13	21.88	22.13	340100
2000-10-24	21.94	22.19	21.69	22.06	151100
2000-10-25	21.94	22.00	21.31	21.50	159700
2000-10-26	21.50	21.50	20.94	21.25	104000
2000-10-27	21.13	21.56	21.06	21.50	175900
2000-10-30	21.31	21.50	21.25	21.44	517100
2000-10-31	21.44	21.50	21.00	21.38	341300
2000-11-01	21.38	21.63	21.38	21.63	632300
2000-11-02	21.63	21.63	21.00	21.31	161000
2000-11-03	21.31	21.31	20.88	20.88	115400
2000-11-06	20.75	21.50	20.75	21.06	234400
2000-11-07	21.06	21.44	21.06	21.25	193100
2000-11-08	21.13	21.56	21.06	21.38	163800
2000-11-09	22.88	23.50	22.63	23.31	4105900
2000-11-10	22.88	22.94	22.19	22.50	1640500
2000-11-13	22.31	22.50	21.50	22.06	680300
2000-11-14	21.31	21.75	21.13	21.25	750100
2000-11-15	20.88	21.31	20.63	21.13	781800
2000-11-16	20.75	21.19	20.75	21.19	660500
2000-11-17	21.06	21.25	21.00	21.06	356600
2000-11-20	20.81	21.19	20.81	21.19	317100
2000-11-21	21.00	21.19	21.00	21.19	332000
2000-11-22	21.06	21.38	21.06	21.25	575400
2000-11-24	21.06	21.44	20.88	21.44	166800
2000-11-27	21.31	22.31	21.31	22.25	675100
2000-11-28	22.19	23.00	22.19	23.00	538900
2000-11-29	22.81	23.00	22.75	23.00	351500
2000-11-30	22.81	23.00	22.75	22.88	308600
2000-12-01	22.69	23.13	22.69	23.06	347900
2000-12-04	23.00	23.50	22.88	23.44	660400
2000-12-05	23.06	23.44	22.94	23.44	331700
2000-12-06	23.25	23.50	23.19	23.31	898000
2000-12-07	23.06	23.50	23.06	23.25	312400
2000-12-08	23.25	23.94	23.25	23.94	6415400
2000-12-11	23.81	23.94	23.44	23.88	592300
2000-12-12	23.81	24.00	23.69	23.69	400900
2000-12-13	23.63	23.75	23.50	23.63	288900
2000-12-14	23.75	23.81	23.63	23.69	820900
2000-12-15	23.69	23.94	23.69	23.81	360000
2000-12-18	23.75	24.06	23.69	24.00	239400
2000-12-19	23.88	24.38	23.88	24.38	288900
2000-12-20	24.31	25.00	23.94	25.00	271900
2000-12-21	24.63	25.00	23.81	24.69	726300
2000-12-22	24.50	24.81	24.19	24.81	245500
2000-12-26	24.69	25.19	24.69	25.06	312000
2000-12-27	25.19	25.69	25.06	25.69	187400
2000-12-28	25.56	25.75	25.25	25.75	285600
2000-12-29	25.56	25.88	24.81	24.81	357300
2001-01-02	24.56	25.38	24.50	25.38	662200
2001-01-03	25.25	25.88	25.25	25.56	566800
2001-01-04	25.50	25.50	22.88	22.88	666200
2001-01-05	22.88	23.19	22.69	23.19	303400
2001-01-08	23.06	23.88	23.00	23.75	136700
2001-01-09	23.63	23.88	23.31	23.88	131400
2001-01-10	23.94	24.50	23.75	24.50	172400
2001-01-11	24.44	24.50	23.13	23.38	432200
2001-01-12	23.25	23.69	23.00	23.31	395800
2001-01-16	23.50	23.69	23.00	23.50	426100
2001-01-17	23.50	24.19	23.50	24.06	427100
2001-01-18	23.88	23.94	23.56	23.56	854500
2001-01-19	23.56	24.00	23.56	23.88	380600
2001-01-22	23.69	24.13	23.69	23.75	187200
2001-01-23	23.69	24.25	23.69	24.00	419000
2001-01-24	24.06	24.19	23.81	23.81	195800
2001-01-25	23.94	24.25	23.75	23.94	324900
2001-01-26	24.00	24.00	23.31	23.75	165100
2001-01-29	24.20	24.50	24.02	24.17	168900
2001-01-30	24.25	24.59	24.25	24.54	160700
2001-01-31	24.35	24.55	24.00	24.20	435600
2001-02-01	24.24	24.24	23.78	24.09	119800
2001-02-02	24.03	24.38	24.00	24.07	184000
2001-02-05	24.01	24.50	24.01	24.38	157400
2001-02-06	24.21	24.39	24.00	24.00	107000
2001-02-07	24.00	24.59	24.00	24.39	130200
2001-02-08	24.37	24.62	24.09	24.20	160900
2001-02-09	24.32	24.79	24.26	24.75	204100
2001-02-12	24.65	24.84	24.55	24.55	150400
2001-02-13	24.70	25.02	24.60	24.99	369900
2001-02-14	24.75	24.75	24.22	24.44	202900
2001-02-15	24.19	24.49	23.85	24.39	226600
2001-02-16	24.35	24.36	23.81	23.85	272800
2001-02-20	23.75	24.28	23.67	23.90	216900
2001-02-21	24.00	24.50	24.00	24.10	225200
2001-02-22	24.01	24.20	23.82	24.00	205500
2001-02-23	24.00	24.07	23.72	24.00	171700
2001-02-26	24.20	24.91	24.00	24.68	240100
2001-02-27	24.70	24.80	24.45	24.55	119100
2001-02-28	24.31	24.76	23.95	24.74	91000
2001-03-01	24.59	24.93	24.18	24.82	187800
2001-03-02	24.75	24.99	24.33	24.60	162400
2001-03-05	24.73	24.91	24.50	24.50	940400
2001-03-06	24.65	24.80	24.35	24.50	113400
2001-03-07	24.20	24.75	24.20	24.70	426400
2001-03-08	24.50	24.65	24.45	24.60	142200
2001-03-09	24.55	24.90	24.50	24.76	6774700
2001-03-12	24.75	24.84	24.55	24.70	147300
2001-03-13	24.60	24.60	23.90	24.51	146800
2001-03-14	24.26	24.29	23.73	24.29	112200
2001-03-15	24.25	24.30	23.85	24.00	113600
2001-03-16	24.25	24.50	23.80	24.00	201700
2001-03-19	24.10	24.13	23.85	24.00	84100
2001-03-20	23.85	24.21	23.30	23.30	151600
2001-03-21	23.25	23.82	23.04	23.04	115000
2001-03-22	23.00	23.00	21.80	22.50	259300
2001-03-23	22.50	22.50	22.25	22.45	97300
2001-03-26	22.50	23.62	22.50	23.30	102500
2001-03-27	23.45	23.73	23.19	23.20	117900
2001-03-28	23.44	24.30	23.40	23.50	320000
2001-03-29	23.50	24.10	23.37	23.99	153600
2001-03-30	24.05	25.00	23.85	23.85	553500
2001-04-02	23.50	24.22	23.30	23.30	467700
2001-04-03	23.55	24.15	23.41	24.15	175700
2001-04-04	24.09	25.36	24.09	25.07	557500
2001-04-05	24.90	25.48	24.90	25.40	338300
2001-04-06	25.40	25.40	24.10	24.35	272800
2001-04-09	24.15	24.98	24.15	24.65	224600
2001-04-10	24.65	24.95	24.50	24.54	460700
2001-04-11	24.55	24.55	23.36	23.64	775700
2001-04-12	23.25	23.57	23.15	23.25	535500
2001-04-16	23.25	23.65	23.21	23.40	558500
2001-04-17	23.32	23.59	23.32	23.52	161300
2001-04-18	23.55	24.07	23.41	24.07	414300
2001-04-19	23.90	23.90	23.25	23.38	483100
2001-04-20	23.30	23.50	22.86	23.18	310300
2001-04-23	23.13	23.15	22.70	23.07	265400
2001-04-24	22.90	23.74	22.90	23.66	339000
2001-04-25	23.46	24.10	23.45	24.10	262400
2001-04-26	23.87	24.49	23.87	24.41	224400
2001-04-27	24.21	24.96	24.21	24.95	827500
2001-04-30	24.71	25.35	24.66	24.77	532800
2001-05-01	24.97	25.82	24.92	25.65	611800
2001-05-02	25.60	25.70	25.26	25.26	289700
2001-05-03	25.16	25.16	24.40	24.54	238900
2001-05-04	24.89	25.25	24.85	25.15	543900
2001-05-07	25.00	25.00	24.00	24.26	285500
2001-05-08	24.50	24.50	23.38	23.41	508300
2001-05-09	23.41	23.45	23.00	23.28	429400
2001-05-10	23.38	23.40	22.59	22.65	397800
2001-05-11	22.66	22.76	22.54	22.64	361300
2001-05-14	22.70	22.77	22.15	22.25	341800
2001-05-15	22.10	22.10	21.50	21.75	480700
2001-05-16	21.51	21.99	21.25	21.25	497900
2001-05-17	21.40	22.13	21.00	22.00	372800
2001-05-18	21.75	21.86	21.45	21.80	217500
2001-05-21	21.66	21.82	21.65	21.73	143400
2001-05-22	21.70	21.81	21.45	21.45	245000
2001-05-23	21.45	21.50	20.00	20.64	744000
2001-05-24	20.52	21.70	20.51	21.26	325900
2001-05-25	21.26	21.32	20.51	20.75	262500
2001-05-29	20.70	20.70	20.01	20.30	314900
2001-05-30	20.20	20.41	20.18	20.40	429400
2001-05-31	20.44	21.10	20.44	21.00	274200
2001-06-01	20.95	21.48	20.90	21.46	226500
2001-06-04	21.49	21.75	21.40	21.71	235400
2001-06-05	21.60	21.75	21.45	21.60	588100
2001-06-06	21.07	21.20	20.76	20.76	946500
2001-06-07	20.50	21.00	20.50	21.00	601300
2001-06-08	20.85	21.18	20.69	21.00	7647700
2001-06-11	20.87	21.10	20.85	21.01	290100
2001-06-12	21.00	21.39	21.00	21.37	418800
2001-06-13	21.41	22.45	21.36	22.45	874600
2001-06-14	22.10	22.36	21.95	22.36	642700
2001-06-15	22.33	22.74	22.05	22.05	534900
2001-06-18	22.15	22.50	22.12	22.12	553800
2001-06-19	22.25	22.25	21.73	22.24	645200
2001-06-20	22.20	22.49	22.01	22.34	526600
2001-06-21	22.30	22.50	21.95	22.20	577300
2001-06-22	22.15	22.30	22.00	22.05	440100
2001-06-25	21.99	22.17	21.99	22.06	499500
2001-06-26	21.95	21.95	21.24	21.85	601500
2001-06-27	21.75	22.25	21.75	22.24	453600
2001-06-28	22.19	22.19	21.75	21.85	548700
2001-06-29	21.80	22.00	21.15	21.50	1337800
2001-07-02	21.10	21.73	21.10	21.25	818000
2001-07-03	21.35	22.50	21.35	22.50	347300
2001-07-05	22.40	22.90	22.33	22.60	588900
2001-07-06	22.70	22.75	22.41	22.60	320200
2001-07-09	22.50	22.71	21.95	22.00	657400
2001-07-10	22.35	22.60	22.10	22.10	180200
2001-07-11	22.33	22.33	21.70	21.75	184100
2001-07-12	21.95	22.05	21.79	21.90	422700
2001-07-13	21.85	22.09	21.70	21.92	347300
2001-07-16	22.00	22.04	21.30	21.30	297200
2001-07-17	21.35	22.18	21.30	22.17	373200
2001-07-18	21.99	22.08	21.82	21.95	733700
2001-07-19	21.95	22.01	21.65	21.65	225900
2001-07-20	21.60	21.94	21.60	21.70	312500
2001-07-23	21.15	21.15	18.90	18.91	2322600
2001-07-24	18.90	18.90	18.15	18.30	1303200
2001-07-25	18.30	18.30	16.22	17.00	3443300
2001-07-26	17.10	18.00	17.05	17.80	1336600
2001-07-27	18.35	19.00	18.25	18.68	1339800
2001-07-30	18.60	18.83	18.29	18.76	512700
2001-07-31	18.75	18.94	18.55	18.59	708100
2001-08-01	18.50	18.64	18.47	18.53	341700
2001-08-02	18.55	18.55	18.00	18.30	691900
2001-08-03	18.30	18.30	17.97	18.18	273700
2001-08-06	18.40	18.40	17.80	17.80	138400
2001-08-07	17.95	18.08	17.53	17.80	238500
2001-08-08	17.90	18.11	17.85	18.11	276600
2001-08-09	18.05	18.43	18.00	18.43	194400
2001-08-10	18.38	18.65	18.10	18.10	271300
2001-08-13	18.12	18.46	16.95	17.24	669600
2001-08-14	17.24	17.51	17.15	17.28	183000
2001-08-15	17.20	17.60	17.06	17.60	277300
2001-08-16	17.50	18.03	17.40	17.79	255700
2001-08-17	17.70	17.85	17.55	17.60	88300
2001-08-20	17.60	18.24	17.55	18.00	165700
2001-08-21	17.96	18.27	17.96	18.08	162800
2001-08-22	18.09	18.32	17.86	18.07	96400
2001-08-23	18.00	18.27	17.77	17.77	129900
2001-08-24	17.87	18.27	17.87	18.24	119800
2001-08-27	18.48	18.50	18.19	18.25	119000
2001-08-28	18.25	18.51	18.07	18.45	219400
2001-08-29	18.40	18.65	18.25	18.40	153800
2001-08-30	18.40	18.52	18.36	18.47	100500
2001-08-31	18.40	18.42	18.20	18.20	294500
2001-09-04	18.00	18.64	18.00	18.41	206600
2001-09-05	18.35	18.51	18.25	18.45	5155500
2001-09-06	18.49	18.50	18.31	18.44	194300
2001-09-07	18.49	18.75	18.35	18.75	14906200
2001-09-10	18.72	18.73	18.36	18.49	497400
2001-09-17	18.25	18.25	17.46	17.46	187700
2001-09-18	17.36	17.75	17.05	17.71	99000
2001-09-19	17.94	17.94	16.80	17.35	539700
2001-09-20	17.29	17.29	16.71	16.72	368900
2001-09-21	16.56	16.56	15.90	15.90	458200
2001-09-24	16.45	16.50	16.09	16.15	280000
2001-09-25	16.35	16.55	16.01	16.01	374600
2001-09-26	16.15	16.15	15.62	15.68	242300
2001-09-27	15.74	16.20	15.70	16.05	151800
2001-09-28	16.25	16.62	16.21	16.55	157300
2001-10-01	16.40	16.42	16.00	16.06	316500
2001-10-02	16.27	16.44	16.20	16.32	229500
2001-10-03	16.35	16.64	16.35	16.55	126300
2001-10-04	16.90	17.10	16.75	16.87	202100
2001-10-05	16.87	17.24	16.83	17.10	185900
2001-10-08	16.90	17.05	16.80	16.82	236700
2001-10-09	16.85	16.90	16.73	16.90	143100
2001-10-10	16.90	17.10	16.87	17.10	202000
2001-10-11	17.15	17.25	17.02	17.16	452800
2001-10-12	17.16	17.26	17.00	17.12	315300
2001-10-15	17.10	17.24	17.09	17.13	266600
2001-10-16	17.15	17.20	17.05	17.09	435300
2001-10-17	17.10	17.11	16.80	16.96	331400
2001-10-18	16.80	16.95	16.62	16.63	217400
2001-10-19	16.75	17.08	16.70	16.90	163700
2001-10-22	16.95	17.05	16.64	17.05	161000
2001-10-23	17.05	17.10	16.83	16.95	308300
2001-10-24	17.00	17.00	16.50	16.60	243400
2001-10-25	16.50	16.83	16.44	16.75	102000
2001-10-26	16.55	16.72	16.30	16.60	104900
2001-10-29	16.50	16.75	16.50	16.60	76500
2001-10-30	16.60	16.69	16.45	16.50	126200
2001-10-31	16.30	16.58	16.30	16.38	103100
2001-11-01	16.30	16.50	16.25	16.50	100600
2001-11-02	16.55	16.59	16.21	16.32	115100
2001-11-05	16.32	16.77	16.26	16.74	192300
2001-11-06	16.50	16.74	16.13	16.74	253400
2001-11-07	16.74	17.00	16.53	17.00	277100
2001-11-08	17.05	17.20	16.96	17.20	148800
2001-11-09	17.20	17.20	17.07	17.19	104000
2001-11-12	17.30	17.40	17.10	17.40	120700
2001-11-13	17.30	17.60	17.15	17.51	131900
2001-11-14	17.50	17.54	17.35	17.41	76700
2001-11-15	17.16	17.42	17.16	17.36	134700
2001-11-16	17.36	17.69	17.36	17.50	115900
2001-11-19	17.75	17.75	17.00	17.10	155700
2001-11-20	17.25	17.30	17.05	17.20	191000
2001-11-21	17.20	17.36	16.94	17.05	115000
2001-11-23	17.20	17.34	17.10	17.34	90100
2001-11-26	17.55	17.71	17.43	17.65	199800
2001-11-27	17.65	17.74	17.57	17.70	230700
2001-11-28	17.65	17.67	17.25	17.35	190100
2001-11-29	17.35	17.50	17.25	17.50	187600
2001-11-30	17.52	17.80	17.09	17.25	624100
2001-12-03	17.16	17.19	17.00	17.01	210900
2001-12-04	17.01	17.50	17.00	17.46	326900
2001-12-05	17.40	17.53	17.05	17.06	5607900
2001-12-06	17.06	17.41	16.97	17.23	312200
2001-12-07	17.20	17.40	17.10	17.19	3019900
2001-12-10	17.10	17.19	17.00	17.03	133900
2001-12-11	17.00	17.07	16.92	16.94	227400
2001-12-12	16.94	17.25	16.92	17.25	219800
2001-12-13	17.05	17.25	17.02	17.05	349800
2001-12-14	17.08	17.20	16.97	17.05	455700
2001-12-17	17.09	17.15	16.84	16.90	266400
2001-12-18	16.98	17.10	16.76	17.00	323500
2001-12-19	17.00	17.25	16.97	17.10	385500
2001-12-20	17.15	17.30	17.12	17.18	439000
2001-12-21	17.12	17.15	16.90	17.14	221600
2001-12-24	17.15	17.25	17.05	17.15	301400
2001-12-26	17.15	17.20	17.06	17.17	172900
2001-12-27	17.19	17.25	17.15	17.15	285600
2001-12-28	17.15	17.22	17.09	17.12	265000
2001-12-31	17.15	17.25	17.00	17.20	344800
2002-01-02	17.15	17.75	17.15	17.75	781800
2002-01-03	17.80	18.00	17.38	17.49	168400
2002-01-04	17.40	17.60	17.36	17.55	120700
2002-01-07	17.65	17.65	17.31	17.31	233900
2002-01-08	17.23	17.29	17.01	17.11	235400
2002-01-09	17.10	17.29	17.05	17.19	253200
2002-01-10	17.18	17.18	16.94	17.00	332100
2002-01-11	17.00	17.08	16.95	16.97	229400
2002-01-14	17.00	17.10	16.84	16.93	389600
2002-01-15	17.00	17.24	16.97	17.08	247600
2002-01-16	17.00	17.50	17.00	17.36	160100
2002-01-17	17.50	17.50	17.14	17.15	443900
2002-01-18	17.25	17.30	17.05	17.05	376200
2002-01-22	17.07	17.08	16.93	16.95	423800
2002-01-23	16.99	16.99	16.87	16.90	299700
2002-01-24	16.92	17.05	16.90	16.92	131300
2002-01-25	16.93	16.93	16.85	16.88	168100
2002-01-28	16.90	16.95	16.73	16.73	169000
2002-01-29	16.85	16.95	16.40	16.43	167600
2002-01-30	16.50	17.00	16.40	17.00	138400
2002-01-31	17.00	17.00	16.40	16.55	233400
2002-02-01	16.55	16.99	16.40	16.80	152300
2002-02-04	16.76	16.86	16.63	16.75	63100
2002-02-05	16.70	16.70	16.25	16.45	78100
2002-02-06	16.55	16.61	16.12	16.15	126300
2002-02-07	16.15	16.45	16.10	16.15	93300
2002-02-08	16.15	16.42	16.05	16.40	315100
2002-02-11	16.40	16.43	16.21	16.30	102000
2002-02-12	16.26	16.70	16.25	16.41	164800
2002-02-13	16.41	17.00	16.31	16.85	190400
2002-02-14	16.95	16.97	16.57	16.80	124000
2002-02-15	16.75	16.98	16.60	16.75	145600
2002-02-19	16.80	16.91	16.56	16.75	154200
2002-02-20	16.75	16.82	16.25	16.70	159000
2002-02-21	16.45	16.85	16.25	16.26	125200
2002-02-22	16.35	16.35	16.05	16.29	148400
2002-02-25	16.29	16.29	15.79	16.19	297100
2002-02-26	16.16	16.30	16.08	16.10	136200
2002-02-27	16.20	16.68	16.20	16.68	158400
2002-02-28	16.50	17.00	16.50	17.00	195300
2002-03-01	17.05	17.06	16.80	17.04	168000
2002-03-04	17.00	17.45	16.92	17.40	175000
2002-03-05	17.40	17.59	17.30	17.47	2205400
2002-03-06	17.42	17.55	17.07	17.55	152800
2002-03-07	17.65	17.74	17.40	17.40	210000
2002-03-08	17.50	17.67	17.11	17.45	2003000
2002-03-11	17.40	17.50	17.21	17.24	206400
2002-03-12	17.12	17.34	17.05	17.14	156500
2002-03-13	17.05	17.14	16.90	16.97	154100
2002-03-14	16.90	17.40	16.90	17.35	221700
2002-03-15	17.35	17.36	16.81	16.95	261300
2002-03-18	16.80	17.48	16.76	17.40	216000
2002-03-19	17.40	17.45	17.27	17.37	172300
2002-03-20	17.38	17.38	17.01	17.15	118800
2002-03-21	17.05	18.00	17.05	17.96	163900
2002-03-22	17.96	17.96	17.27	17.27	157200
2002-03-25	17.35	17.37	17.05	17.25	140000
2002-03-26	17.30	17.48	17.10	17.15	95700
2002-03-27	17.20	17.33	17.06	17.19	150000
2002-03-28	17.07	17.22	17.07	17.15	104700
2002-04-01	17.05	17.45	17.00	17.31	139200
2002-04-02	17.45	17.50	17.20	17.25	116800
2002-04-03	17.10	17.17	16.90	16.95	125800
2002-04-04	16.95	17.30	16.95	17.23	135700
2002-04-05	17.20	17.27	17.07	17.07	99900
2002-04-08	17.00	17.19	16.75	17.19	142000
2002-04-09	17.15	17.30	16.88	16.98	224500
2002-04-10	16.95	17.25	16.87	17.25	279200
2002-04-11	17.20	17.20	16.75	16.90	132200
2002-04-12	16.90	17.15	16.70	17.05	193200
2002-04-15	17.05	17.15	16.82	17.06	233300
2002-04-16	17.10	17.30	17.10	17.30	368700
2002-04-17	17.35	17.55	17.33	17.49	103800
2002-04-18	17.50	17.56	17.27	17.50	151000
2002-04-19	17.27	17.74	17.18	17.71	211000
2002-04-22	17.51	17.79	17.27	17.76	282200
2002-04-23	17.65	17.65	17.39	17.56	180800
2002-04-24	17.65	17.69	17.41	17.45	99100
2002-04-25	17.35	17.50	17.25	17.50	96900
2002-04-26	17.50	17.65	17.20	17.20	163400
2002-04-29	17.10	17.30	17.10	17.15	191700
2002-04-30	17.25	17.50	17.25	17.39	120700
2002-05-01	17.39	17.52	17.26	17.52	105300
2002-05-02	17.35	17.45	17.31	17.34	225700
2002-05-03	17.31	17.53	17.10	17.46	242600
2002-05-06	17.45	17.80	17.36	17.37	424700
2002-05-07	17.40	17.48	17.20	17.25	222900
2002-05-08	17.30	17.45	17.20	17.33	149300
2002-05-09	17.25	17.48	17.10	17.13	128100
2002-05-10	17.05	17.24	16.90	17.00	216500
2002-05-13	17.00	17.25	16.85	17.25	115300
2002-05-14	17.25	17.50	17.25	17.41	153400
2002-05-15	17.30	17.55	17.30	17.52	131900
2002-05-16	17.42	17.42	17.25	17.30	225900
2002-05-17	17.30	17.42	17.22	17.34	266200
2002-05-20	17.30	17.54	17.30	17.50	162200
2002-05-21	17.40	17.65	17.39	17.48	232300
2002-05-22	17.45	17.68	17.45	17.60	161200
2002-05-23	17.50	17.59	17.06	17.40	649200
2002-05-24	17.10	17.33	17.08	17.14	361700
2002-05-28	17.14	17.14	16.81	17.10	481900
2002-05-29	17.02	17.14	16.80	16.90	361000
2002-05-30	16.85	17.09	16.77	17.00	247200
2002-05-31	16.90	17.03	16.85	16.93	164900
2002-06-03	16.85	16.85	16.39	16.47	198600
2002-06-04	16.35	16.70	16.28	16.65	2313600
2002-06-05	16.35	16.35	15.78	16.08	252200
2002-06-06	15.85	15.94	15.20	15.45	434600
2002-06-07	15.30	15.59	15.21	15.44	5331400
2002-06-10	15.25	15.55	15.20	15.38	169100
2002-06-11	15.00	15.35	14.81	14.99	911500
2002-06-12	15.00	15.24	14.90	14.97	530100
2002-06-13	15.08	15.19	14.90	14.99	197000
2002-06-14	14.90	15.18	14.53	15.18	191400
2002-06-17	15.20	15.33	15.00	15.00	310600
2002-06-18	14.97	15.30	14.97	15.20	186900
2002-06-19	15.05	15.22	15.01	15.01	224300
2002-06-20	14.95	15.00	14.69	14.69	210800
2002-06-21	14.25	14.59	14.25	14.50	470300
2002-06-24	14.50	15.00	14.45	14.60	305800
2002-06-25	14.51	15.79	14.51	15.72	645600
2002-06-26	15.75	16.35	15.41	16.22	758000
2002-06-27	16.30	16.54	15.83	16.24	645200
2002-06-28	16.22	16.22	15.35	15.35	1048800
2002-07-01	15.40	16.00	15.40	15.78	408600
2002-07-02	15.78	15.90	15.38	15.60	348300
2002-07-03	15.40	15.49	14.93	15.25	219800
2002-07-05	15.18	15.60	15.13	15.45	78600
2002-07-08	15.40	15.47	14.93	14.96	144500
2002-07-09	14.88	15.05	14.53	14.53	249600
2002-07-10	14.55	14.55	13.87	14.03	424500
2002-07-11	14.00	14.30	13.70	14.30	201800
2002-07-12	14.25	14.26	13.42	13.61	240000
2002-07-15	13.59	14.05	12.95	14.00	266900
2002-07-16	13.92	14.10	13.58	13.70	166200
2002-07-17	13.70	14.09	13.08	13.21	509600
2002-07-18	13.15	13.23	12.75	12.80	382600
2002-07-19	12.71	12.71	11.72	11.72	388300
2002-07-22	11.80	12.14	11.15	11.58	591000
2002-07-23	11.57	11.77	10.50	10.79	386800
2002-07-24	10.69	11.35	10.20	11.21	382300
2002-07-25	11.30	11.52	11.01	11.45	571200
2002-07-26	11.45	11.45	11.02	11.16	240600
2002-07-29	11.20	11.60	11.16	11.52	355200
2002-07-30	11.43	12.20	11.30	12.20	296000
2002-07-31	12.15	12.40	11.69	11.72	347900
2002-08-01	11.81	12.03	11.50	12.03	354100
2002-08-02	11.93	11.95	11.32	11.37	282100
2002-08-05	11.37	11.46	10.80	10.95	273800
2002-08-06	11.00	11.06	10.92	10.95	330200
2002-08-07	10.97	10.98	10.76	10.95	548700
2002-08-08	10.85	10.95	10.81	10.95	434200
2002-08-09	10.95	10.96	10.75	10.96	454300
2002-08-12	10.90	11.50	10.76	11.50	328600
2002-08-13	11.49	11.49	10.80	10.85	368500
2002-08-14	10.86	11.26	10.80	11.23	213200
2002-08-15	11.20	11.39	10.93	10.98	200900
2002-08-16	11.00	11.03	10.71	10.87	245600
2002-08-19	10.80	11.15	10.80	11.10	271200
2002-08-20	11.05	11.22	11.00	11.20	210700
2002-08-21	11.20	11.61	11.15	11.61	324800
2002-08-22	11.61	11.90	11.55	11.85	327700
2002-08-23	11.85	11.92	11.61	11.74	382500
2002-08-26	12.19	12.30	11.80	12.30	329000
2002-08-27	12.30	12.60	12.30	12.51	444800
2002-08-28	12.50	12.60	12.30	12.40	391500
2002-08-29	12.41	12.60	12.23	12.60	283500
2002-08-30	12.50	12.57	12.19	12.20	264100
2002-09-03	12.20	12.20	11.80	11.95	225700
2002-09-04	11.96	12.07	11.79	11.95	2223800
2002-09-05	11.55	11.90	11.35	11.36	213900
2002-09-06	11.46	11.90	11.35	11.90	208800
2002-09-09	11.75	11.75	11.25	11.28	9795600
2002-09-10	11.25	11.37	11.15	11.18	403300
2002-09-11	11.10	11.30	11.06	11.13	186700
2002-09-12	11.11	11.20	10.89	10.99	323600
2002-09-13	10.92	11.10	10.92	11.05	199500
2002-09-16	11.02	11.06	10.89	11.00	157000
2002-09-17	10.99	11.00	10.60	10.66	381600
2002-09-18	10.56	10.96	10.52	10.73	234700
2002-09-19	10.63	10.65	10.27	10.27	178500
2002-09-20	10.29	10.50	10.20	10.50	329600
2002-09-23	10.40	10.40	10.03	10.09	230600
2002-09-24	10.00	10.01	9.80	9.83	179200
2002-09-25	9.80	10.30	9.75	10.15	241600
2002-09-26	10.20	10.30	10.10	10.25	581900
2002-09-27	9.80	10.05	9.44	9.96	621400
2002-09-30	9.86	10.25	9.70	10.06	442800
2002-10-01	10.20	10.88	10.10	10.78	363700
2002-10-02	11.00	11.18	10.67	10.75	334100
2002-10-03	10.76	10.98	10.37	10.39	222000
2002-10-04	10.30	10.31	9.90	10.11	275300
2002-10-07	10.11	10.56	10.11	10.37	249100
2002-10-08	10.38	10.48	10.20	10.36	631600
2002-10-09	10.26	10.26	9.32	9.32	375800
2002-10-10	9.32	9.82	9.30	9.82	471900
2002-10-11	9.90	10.20	9.90	10.15	204700
2002-10-14	10.05	10.30	9.99	10.30	147800
2002-10-15	10.20	10.57	10.20	10.57	244800
2002-10-16	10.47	10.47	9.93	10.03	162900
2002-10-17	10.13	10.30	10.07	10.23	205100
2002-10-18	10.20	10.31	10.09	10.22	120000
2002-10-21	10.22	10.65	10.19	10.55	224300
2002-10-22	10.65	10.82	10.40	10.40	221200
2002-10-23	10.45	10.70	10.31	10.70	199500
2002-10-24	10.60	10.77	10.40	10.47	311200
2002-10-25	10.50	10.60	10.40	10.57	164100
2002-10-28	10.82	11.08	10.79	10.87	648000
2002-10-29	10.80	10.95	10.67	10.88	391200
2002-10-30	10.82	10.97	10.67	10.90	102100
2002-10-31	10.65	10.90	10.65	10.85	156300
2002-11-01	10.50	10.74	10.45	10.65	190000
2002-11-04	10.75	10.85	10.62	10.75	298400
2002-11-05	10.75	10.80	10.50	10.64	227500
2002-11-06	10.74	10.85	10.54	10.85	220000
2002-11-07	10.35	10.41	8.50	8.52	391500
2002-11-08	9.60	9.80	9.01	9.17	1891500
2002-11-11	9.18	9.50	9.10	9.40	421700
2002-11-12	9.41	9.54	9.06	9.08	298800
2002-11-13	9.03	9.25	8.92	9.15	325400
2002-11-14	9.20	9.49	8.75	9.48	365700
2002-11-15	9.40	9.78	9.05	9.54	410400
2002-11-18	9.60	9.77	9.40	9.42	269200
2002-11-19	9.42	9.50	9.40	9.49	239900
2002-11-20	9.40	9.47	9.03	9.18	462700
2002-11-21	9.19	9.19	8.99	9.12	381300
2002-11-22	9.05	9.86	9.00	9.75	439600
2002-11-25	10.70	11.18	10.66	11.09	853400
2002-11-26	10.89	11.10	10.89	10.96	428200
2002-11-27	10.97	11.51	10.97	11.42	354000
2002-11-29	11.43	11.70	11.40	11.53	144700
2002-12-02	11.70	12.00	11.53	12.00	489100
2002-12-03	11.98	12.00	11.85	11.96	358900
2002-12-04	11.90	12.02	11.60	11.70	927900
2002-12-05	11.70	11.70	11.38	11.60	692900
2002-12-06	11.55	11.73	11.41	11.61	344800
2002-12-09	11.25	11.56	11.13	11.14	375100
2002-12-10	11.20	11.57	11.14	11.40	172100
2002-12-11	11.40	11.48	11.13	11.30	207600
2002-12-12	11.30	11.50	11.23	11.40	303400
2002-12-13	11.10	11.46	11.10	11.32	171700
2002-12-16	11.42	11.66	11.40	11.64	282400
2002-12-17	11.61	11.69	11.30	11.39	569300
2002-12-18	11.29	11.44	11.24	11.38	159200
2002-12-19	11.35	11.43	11.12	11.35	152600
2002-12-20	11.20	11.34	11.12	11.30	284100
2002-12-23	11.28	11.30	11.12	11.22	210200
2002-12-24	11.23	11.35	11.15	11.20	126000
2002-12-26	11.10	11.25	10.89	11.05	283200
2002-12-27	10.70	10.98	10.52	10.80	422400
2002-12-30	10.80	10.85	9.86	9.98	2590300
2002-12-31	9.95	10.02	9.87	9.90	849800
2003-01-02	10.05	10.05	9.85	10.00	400500
2003-01-03	10.00	10.05	9.85	9.98	342300
2003-01-06	10.05	10.35	10.05	10.26	958300
2003-01-07	10.35	10.35	9.85	9.95	582800
2003-01-08	9.88	10.00	9.76	9.88	190400
2003-01-09	9.98	10.00	9.88	10.00	565100
2003-01-10	10.15	11.35	10.10	10.67	995600
2003-01-13	10.66	10.74	10.36	10.38	365600
2003-01-14	10.48	10.48	10.30	10.45	244100
2003-01-15	10.50	10.75	10.45	10.70	1153100
2003-01-16	10.69	11.05	10.69	10.95	775100
2003-01-17	10.95	11.20	10.93	11.18	559700
2003-01-21	11.50	11.50	11.34	11.45	839800
2003-01-22	11.20	11.34	11.15	11.18	488400
2003-01-23	11.50	11.58	11.40	11.58	759500
2003-01-24	11.57	11.57	11.21	11.35	517900
2003-01-27	11.35	11.53	10.90	10.95	754900
2003-01-28	10.95	11.22	10.95	11.14	335700
2003-01-29	11.08	11.16	10.75	11.00	672100
2003-01-30	10.90	11.00	10.87	10.88	270900
2003-01-31	10.98	11.19	10.90	11.16	226300
2003-02-03	11.20	11.20	10.90	10.95	372100
2003-02-04	10.95	10.95	10.52	10.64	732900
2003-02-05	11.00	11.00	10.61	10.85	589600
2003-02-06	10.80	11.81	10.75	11.42	1209600
2003-02-07	11.40	11.46	11.14	11.39	472700
2003-02-10	11.39	11.68	11.32	11.67	329000
2003-02-11	11.62	11.75	11.51	11.65	530700
2003-02-12	11.90	12.15	11.25	11.58	580600
2003-02-13	11.45	11.95	11.37	11.78	420000
2003-02-14	11.70	12.00	11.70	11.91	290300
2003-02-18	12.00	12.51	12.00	12.37	377700
2003-02-19	12.36	12.47	12.23	12.46	360300
2003-02-20	12.45	12.58	12.42	12.50	362900
2003-02-21	12.50	12.56	12.29	12.50	334000
2003-02-24	12.48	12.71	12.46	12.69	509400
2003-02-25	12.70	13.04	12.50	12.94	583900
2003-02-26	13.00	13.00	12.50	12.64	419300
2003-02-27	12.64	12.89	12.47	12.50	620400
2003-02-28	12.50	12.63	12.36	12.45	595700
2003-03-03	12.41	12.61	12.20	12.25	475200
2003-03-04	12.24	12.33	12.04	12.15	416400
2003-03-05	12.05	12.23	12.01	12.23	346000
2003-03-06	12.15	12.30	12.11	12.29	273000
2003-03-07	12.15	12.48	12.06	12.20	302900
2003-03-10	12.16	12.23	12.09	12.14	295200
2003-03-11	12.20	12.33	12.05	12.05	238100
2003-03-12	12.00	12.21	11.98	12.17	287100
2003-03-13	12.15	12.25	11.97	12.07	1036500
2003-03-14	12.15	12.17	11.94	12.00	399600
2003-03-17	11.95	12.47	11.95	12.43	335800
2003-03-18	12.40	12.45	12.26	12.40	199200
2003-03-19	12.40	12.40	12.21	12.33	193300
2003-03-20	12.23	12.50	12.10	12.50	260300
2003-03-21	12.58	12.81	12.57	12.65	341500
2003-03-24	12.45	12.58	12.40	12.44	157300
2003-03-25	12.34	12.59	12.27	12.34	363900
2003-03-26	12.34	12.38	12.13	12.15	307500
2003-03-27	11.95	12.20	11.95	12.13	383200
2003-03-28	12.00	12.55	11.91	12.29	725600
2003-03-31	12.25	12.37	12.04	12.12	747400
2003-04-01	12.15	12.55	12.15	12.54	359500
2003-04-02	12.60	13.13	12.60	12.98	545700
2003-04-03	13.00	13.00	12.60	12.85	666000
2003-04-04	12.85	12.91	12.77	12.86	293300
2003-04-07	12.96	13.09	12.79	12.81	437200
2003-04-08	12.75	12.94	12.75	12.89	259100
2003-04-09	12.79	12.96	12.64	12.75	266000
2003-04-10	12.75	12.90	12.66	12.78	276700
2003-04-11	12.79	12.80	12.59	12.67	194300
2003-04-14	12.57	13.00	12.57	12.95	135000
2003-04-15	12.95	13.00	12.80	13.00	285000
2003-04-16	13.00	13.15	12.85	12.90	229900
2003-04-17	12.88	13.04	12.84	13.00	441600
2003-04-21	12.98	13.44	12.97	13.37	201800
2003-04-22	13.22	13.68	13.21	13.45	282500
2003-04-23	13.45	13.77	13.45	13.77	264200
2003-04-24	13.70	13.90	13.70	13.88	186100
2003-04-25	13.87	13.91	13.50	13.56	207800
2003-04-28	13.56	14.31	13.55	14.00	351200
2003-04-29	14.00	14.00	13.90	13.91	171100
2003-04-30	13.96	14.17	13.93	14.06	349100
2003-05-01	14.02	14.04	13.55	13.95	342800
2003-05-02	13.90	14.04	13.78	13.91	345000
2003-05-05	13.85	14.05	13.85	13.97	158400
2003-05-06	14.00	14.16	13.95	14.01	268700
2003-05-07	14.03	14.10	13.96	14.01	116800
2003-05-08	14.01	14.01	13.81	13.87	131000
2003-05-09	13.85	13.98	13.60	13.98	119800
2003-05-12	14.06	14.10	14.01	14.06	96000
2003-05-13	14.00	14.01	13.84	13.96	145100
2003-05-14	13.88	14.14	13.88	14.13	144400
2003-05-15	14.35	14.87	14.29	14.76	825700
2003-05-16	14.68	15.00	14.68	14.80	483200
2003-05-19	14.80	14.91	14.60	14.60	336600
2003-05-20	14.61	14.87	14.60	14.78	295600
2003-05-21	14.73	15.05	14.61	15.03	291800
2003-05-22	14.90	15.11	14.80	15.10	344900
2003-05-23	15.10	15.90	15.10	15.85	276200
2003-05-27	15.75	16.16	15.66	16.10	500400
2003-05-28	16.16	16.17	15.88	15.90	182600
2003-05-29	15.82	16.05	15.21	15.65	340500
2003-05-30	15.80	16.07	15.76	15.92	265100
2003-06-02	15.90	16.00	15.73	15.78	262500
2003-06-03	15.65	15.90	15.65	15.77	219600
2003-06-04	15.85	16.04	15.80	16.03	2597400
2003-06-05	15.84	16.30	15.78	16.07	292700
2003-06-06	16.10	16.35	15.86	15.89	300200
2003-06-09	15.80	16.02	15.79	15.80	152800
2003-06-10	15.79	15.98	15.68	15.98	98900
2003-06-11	15.86	16.11	15.71	16.00	136500
2003-06-12	15.92	16.34	15.92	16.27	455200
2003-06-13	16.35	16.37	15.99	16.01	276800
2003-06-16	16.01	16.78	16.01	16.70	179400
2003-06-17	16.70	16.74	16.40	16.52	191900
2003-06-18	16.50	16.93	16.35	16.91	156100
2003-06-19	16.97	17.09	16.73	16.75	341000
2003-06-20	16.75	16.75	16.32	16.56	383000
2003-06-23	16.45	16.54	16.38	16.40	359200
2003-06-24	16.37	16.46	16.35	16.46	241300
2003-06-25	16.46	16.67	16.46	16.50	135500
2003-06-26	16.48	16.70	16.48	16.49	124600
2003-06-27	16.55	16.67	16.40	16.41	119500
2003-06-30	16.65	16.65	16.23	16.23	379900
2003-07-01	16.25	16.49	16.00	16.47	366000
2003-07-02	16.47	16.47	16.22	16.35	304900
2003-07-03	16.25	16.35	16.16	16.30	88800
2003-07-07	16.35	16.75	16.32	16.70	201300
2003-07-08	16.75	16.99	16.61	16.62	200000
2003-07-09	16.65	16.75	16.43	16.52	250800
2003-07-10	16.46	16.53	16.20	16.25	174700
2003-07-11	16.27	16.49	16.21	16.23	131200
2003-07-14	16.25	16.67	16.25	16.50	320600
2003-07-15	16.70	16.70	16.25	16.26	142100
2003-07-16	16.25	16.30	15.87	16.03	200700
2003-07-17	15.95	16.00	15.45	15.67	278200
2003-07-18	15.71	15.85	15.70	15.78	184300
2003-07-21	15.82	15.82	15.59	15.75	610800
2003-07-22	15.80	16.09	15.80	16.08	305400
2003-07-23	16.02	16.51	15.92	16.35	125700
2003-07-24	16.45	16.60	16.24	16.44	181900
2003-07-25	16.44	16.58	16.22	16.41	166700
2003-07-28	16.41	16.75	16.36	16.73	168600
2003-07-29	16.85	16.90	16.26	16.86	253200
2003-07-30	16.95	16.95	16.54	16.71	298500
2003-07-31	16.80	16.95	16.50	16.81	217700
2003-08-01	16.65	16.65	16.23	16.47	120000
2003-08-04	16.48	16.50	16.13	16.44	187700
2003-08-05	16.50	16.71	16.26	16.35	176300
2003-08-06	16.35	16.70	16.15	16.45	90800
2003-08-07	16.50	16.74	16.42	16.60	123500
2003-08-08	16.70	16.87	16.50	16.79	225000
2003-08-11	16.75	17.15	16.70	17.01	177400
2003-08-12	17.01	17.45	17.01	17.39	251100
2003-08-13	17.39	17.78	17.39	17.59	283600
2003-08-14	17.50	17.59	17.44	17.53	262600
2003-08-15	17.60	17.84	17.53	17.60	73500
2003-08-18	17.70	17.84	17.50	17.75	269900
2003-08-19	17.75	17.80	17.56	17.60	203400
2003-08-20	17.60	17.75	17.53	17.75	173600
2003-08-21	17.75	17.86	17.65	17.77	194200
2003-08-22	17.77	17.77	17.26	17.41	212400
2003-08-25	17.45	17.45	17.21	17.29	462900
2003-08-26	17.33	17.50	17.17	17.38	194300
2003-08-27	17.38	17.48	17.33	17.42	382400
2003-08-28	17.47	17.66	17.25	17.47	268300
2003-08-29	17.50	17.60	17.44	17.57	250400
2003-09-02	17.61	17.90	17.53	17.80	488300
2003-09-03	17.90	17.97	17.78	17.85	425300
2003-09-04	17.88	18.00	17.82	17.98	3076400
2003-09-05	17.85	18.11	17.80	18.00	1194500
2003-09-08	18.10	18.26	18.05	18.25	332400
2003-09-09	18.25	18.28	18.15	18.25	239000
2003-09-10	18.15	18.40	18.00	18.05	438400
2003-09-11	18.00	18.30	18.00	18.15	159800
2003-09-12	18.05	18.20	18.02	18.09	230700
2003-09-15	18.07	18.26	18.07	18.18	297800
2003-09-16	18.18	18.26	18.12	18.25	154400
2003-09-17	18.15	18.29	18.15	18.20	154200
2003-09-18	18.25	18.30	18.16	18.25	169600
2003-09-19	18.26	18.45	18.23	18.35	356600
2003-09-22	18.30	18.37	18.18	18.30	250500
2003-09-23	18.25	18.50	18.21	18.50	247800
2003-09-24	18.50	18.51	18.23	18.37	269200
2003-09-25	18.35	18.52	18.05	18.12	253700
2003-09-26	18.17	18.32	17.90	18.15	406900
2003-09-29	18.18	18.63	18.07	18.60	498500
2003-09-30	18.55	18.65	18.37	18.45	351500
2003-10-01	18.48	18.75	18.40	18.67	295400
2003-10-02	18.60	18.70	18.51	18.65	454800
2003-10-03	18.72	18.90	18.61	18.67	317500
2003-10-06	18.72	19.00	18.66	18.99	199700
2003-10-07	18.75	18.99	18.75	18.95	179500
2003-10-08	18.92	19.00	18.79	18.81	165400
2003-10-09	18.92	19.09	18.85	18.98	395300
2003-10-10	18.95	19.09	18.71	18.98	180700
2003-10-13	19.00	19.25	18.99	19.16	146200
2003-10-14	19.15	19.35	19.04	19.34	210200
2003-10-15	19.35	19.35	18.90	19.06	145500
2003-10-16	19.00	19.60	18.97	19.50	325700
2003-10-17	19.63	19.65	19.26	19.46	250400
2003-10-20	19.46	19.62	19.46	19.58	446800
2003-10-21	19.63	19.70	19.52	19.65	364200
2003-10-22	19.62	19.74	19.37	19.51	334200
2003-10-23	19.51	19.65	19.46	19.65	466900
2003-10-24	19.55	19.75	19.42	19.65	356600
2003-10-27	19.66	19.90	19.65	19.86	481100
2003-10-28	19.88	20.00	19.85	20.00	310500
2003-10-29	20.03	20.05	19.91	19.95	365600
2003-10-30	19.98	19.98	19.82	19.91	259900
2003-10-31	19.95	20.02	19.90	19.98	299900
2003-11-03	19.95	20.20	19.95	20.20	676500
2003-11-04	20.20	20.26	20.10	20.24	696100
2003-11-05	20.20	20.40	20.05	20.34	289700
2003-11-06	20.35	20.41	20.24	20.39	317500
2003-11-07	20.49	20.49	20.24	20.35	169600
2003-11-10	20.36	20.36	19.70	19.98	430400
2003-11-11	19.80	20.04	19.76	20.04	553400
2003-11-12	20.03	20.05	19.94	19.99	279600
2003-11-13	19.99	20.09	19.87	20.01	354900
2003-11-14	19.95	20.12	19.86	20.03	436700
2003-11-17	19.90	20.01	19.33	20.01	392200
2003-11-18	19.95	20.10	19.32	19.32	406700
2003-11-19	19.32	19.58	19.10	19.46	233600
2003-11-20	19.34	19.69	19.19	19.48	480400
2003-11-21	19.55	20.19	19.55	19.70	335400
2003-11-24	19.75	20.04	19.70	19.97	535800
2003-11-25	19.87	20.00	19.84	19.97	273900
2003-11-26	19.90	20.01	19.75	19.86	346800
2003-11-28	19.90	19.99	19.85	19.86	90300
2003-12-01	19.95	20.00	19.86	19.92	332600
2003-12-02	19.98	20.00	19.87	19.98	169900
2003-12-03	19.98	20.03	19.70	19.80	218000
2003-12-04	19.75	19.79	19.55	19.76	1313700
2003-12-05	19.57	19.69	19.45	19.49	293600
2003-12-08	19.55	19.71	19.42	19.54	277300
2003-12-09	19.55	19.60	19.34	19.51	368200
2003-12-10	19.43	19.60	19.34	19.60	267700
2003-12-11	19.68	19.96	19.68	19.90	210600
2003-12-12	19.80	19.99	19.62	19.98	188800
2003-12-15	20.00	20.00	19.80	19.88	263900
2003-12-16	19.88	19.97	19.67	19.97	271300
2003-12-17	19.97	19.98	19.70	19.96	158900
2003-12-18	19.95	20.02	19.91	19.92	267400
2003-12-19	19.93	20.10	19.80	20.08	488600
2003-12-22	20.02	20.12	19.98	20.11	217900
2003-12-23	20.07	20.25	20.04	20.25	259400
2003-12-24	20.30	20.47	20.14	20.15	270900
2003-12-26	20.15	20.33	20.15	20.25	287400
2003-12-29	20.22	20.41	20.22	20.28	484400
2003-12-30	20.28	20.42	20.25	20.36	314300
2003-12-31	20.40	20.41	20.05	20.25	325800
2004-01-02	20.21	20.38	20.16	20.30	234900
2004-01-05	20.28	20.33	19.90	20.02	364900
2004-01-06	20.06	20.10	19.75	19.95	330600
2004-01-07	20.00	20.23	19.95	20.13	338900
2004-01-08	20.20	20.25	20.13	20.25	318600
2004-01-09	20.12	20.25	19.99	20.09	146500
2004-01-12	20.03	20.20	19.98	20.00	288400
2004-01-13	19.95	20.04	19.78	20.00	355500
2004-01-14	19.95	20.05	19.76	19.88	639700
2004-01-15	19.95	20.05	19.81	19.89	734100
2004-01-16	19.94	19.94	19.71	19.82	395900
2004-01-20	19.77	19.90	19.54	19.76	401100
2004-01-21	19.70	19.82	19.61	19.80	430000
2004-01-22	19.84	20.00	19.77	19.87	272500
2004-01-23	19.88	20.00	19.79	19.99	222300
2004-01-26	19.91	19.95	19.67	19.80	280600
2004-01-27	19.70	19.84	19.64	19.66	157700
2004-01-28	19.63	19.90	19.30	19.70	338400
2004-01-29	19.66	19.75	19.45	19.68	284200
2004-01-30	19.59	19.66	19.40	19.58	217800
2004-02-02	19.52	19.62	19.25	19.40	443700
2004-02-03	19.26	19.42	19.10	19.33	181500
2004-02-04	19.20	19.20	18.73	18.80	341800
2004-02-05	18.90	19.05	18.80	18.80	422400
2004-02-06	18.80	18.84	18.64	18.71	507900
2004-02-09	18.81	19.25	18.80	19.13	395000
2004-02-10	19.14	19.50	19.04	19.50	438300
2004-02-11	19.42	19.62	19.22	19.61	216000
2004-02-12	19.49	19.62	19.18	19.23	392600
2004-02-13	19.15	19.35	18.90	18.95	355200
2004-02-17	19.20	19.35	19.10	19.18	403900
2004-02-18	19.20	19.20	18.96	18.98	399300
2004-02-19	19.13	19.27	18.78	18.88	173000
2004-02-20	18.95	19.00	18.49	18.69	216600
2004-02-23	18.84	18.84	18.44	18.53	275700
2004-02-24	18.50	18.50	18.06	18.25	641800
2004-02-25	18.33	18.71	18.23	18.63	309000
2004-02-26	18.68	18.68	18.40	18.51	251800
2004-02-27	18.50	19.25	18.48	19.25	589800
2004-03-01	19.45	19.56	19.25	19.54	338100
2004-03-02	19.54	19.65	19.45	19.47	376600
2004-03-03	19.35	19.57	19.17	19.39	539100
2004-03-04	20.10	20.62	20.05	20.44	1724800
2004-03-05	20.24	20.29	20.00	20.05	1253600
2004-03-08	20.05	20.23	20.00	20.06	288000
2004-03-09	20.04	20.23	20.01	20.10	382800
2004-03-10	20.10	20.14	19.80	19.80	366500
2004-03-11	20.00	20.14	19.75	19.80	427400
2004-03-12	19.95	20.19	19.75	20.17	330500
2004-03-15	20.20	20.29	19.86	19.95	306300
2004-03-16	19.95	20.10	19.63	19.89	443000
2004-03-17	19.89	20.32	19.84	20.20	530900
2004-03-18	20.15	20.45	20.12	20.23	592700
2004-03-19	20.23	20.65	20.20	20.51	721800
2004-03-22	20.51	20.54	20.30	20.45	859300
2004-03-23	20.94	20.94	20.05	20.29	766300
2004-03-24	20.30	20.56	20.10	20.40	739100
2004-03-25	20.65	20.98	20.48	20.65	1298700
2004-03-26	20.75	21.00	20.75	20.86	3377600
2004-03-29	20.95	20.95	20.65	20.86	1151300
2004-03-30	20.80	20.80	20.66	20.80	481500
2004-03-31	20.80	20.96	20.51	20.96	563700
2004-04-01	20.85	21.41	20.83	21.40	586800
2004-04-02	21.37	21.47	20.97	21.05	506500
2004-04-05	21.10	21.36	21.01	21.25	483300
2004-04-06	21.05	21.27	21.03	21.20	472200
2004-04-07	21.12	21.26	20.92	21.08	411900
2004-04-08	21.08	21.24	21.00	21.05	195500
2004-04-12	21.05	21.22	20.61	20.76	422300
2004-04-13	20.86	20.86	20.11	20.31	720300
2004-04-14	20.20	20.50	19.95	20.30	549700
2004-04-15	20.20	20.64	20.20	20.55	363600
2004-04-16	20.42	20.69	20.40	20.65	398700
2004-04-19	20.60	20.75	20.21	20.70	496200
2004-04-20	20.70	20.90	20.35	20.35	351700
2004-04-21	20.33	20.65	20.29	20.62	234500
2004-04-22	20.47	20.98	20.47	20.95	405300
2004-04-23	20.80	20.85	20.67	20.77	293600
2004-04-26	20.70	20.98	20.64	20.81	550700
2004-04-27	20.81	20.90	20.55	20.60	376400
2004-04-28	20.60	20.70	20.20	20.57	451000
2004-04-29	20.43	20.75	20.36	20.40	553400
2004-04-30	20.45	20.60	20.30	20.41	387200
2004-05-03	20.40	20.50	20.20	20.45	375100
2004-05-04	20.40	20.83	20.33	20.46	320100
2004-05-05	20.41	20.71	20.38	20.40	159400
2004-05-06	20.35	20.59	20.08	20.50	309300
2004-05-07	20.40	20.50	19.68	19.82	423300
2004-05-10	19.22	19.51	18.75	19.01	654700
2004-05-11	19.15	19.44	18.99	19.28	526600
2004-05-12	19.10	19.15	18.36	19.00	609800
2004-05-13	18.84	19.18	18.77	18.90	306500
2004-05-14	18.85	19.11	18.63	18.90	505000
2004-05-17	18.85	18.90	18.33	18.45	389700
2004-05-18	18.65	18.65	18.35	18.60	457500
2004-05-19	18.65	18.90	18.57	18.64	316800
2004-05-20	18.62	18.65	18.24	18.49	429700
2004-05-21	18.55	18.69	18.38	18.50	369300
2004-05-24	18.51	18.80	18.51	18.80	362600
2004-05-25	18.70	19.11	18.65	19.00	506400
2004-05-26	19.00	19.25	18.92	19.20	365100
2004-05-27	19.25	19.50	19.03	19.40	406900
2004-05-28	19.26	19.76	19.26	19.72	592400
2004-06-01	19.55	19.65	19.07	19.19	688800
2004-06-02	19.20	19.24	18.90	19.08	657000
2004-06-03	19.10	19.29	18.91	19.15	469600
2004-06-04	19.16	19.43	19.15	19.33	851400
2004-06-07	19.18	19.47	19.14	19.46	707400
2004-06-08	19.38	19.41	19.20	19.31	577200
2004-06-09	19.32	19.49	19.11	19.14	304600
2004-06-10	19.09	19.35	19.09	19.29	679800
2004-06-14	19.25	19.32	19.00	19.03	585100
2004-06-15	19.03	19.37	19.03	19.33	392800
2004-06-16	19.37	19.37	19.09	19.10	821800
2004-06-17	19.10	19.17	18.99	19.05	1080000
2004-06-18	19.15	19.40	19.03	19.38	739000
2004-06-21	19.40	19.60	19.13	19.41	388600
2004-06-22	19.41	19.49	19.18	19.23	500500
2004-06-23	19.20	19.40	19.20	19.32	434000
2004-06-24	19.40	19.58	19.20	19.23	514200
2004-06-25	19.35	19.60	19.31	19.57	2451700
2004-06-28	19.57	19.81	19.49	19.76	745900
2004-06-29	19.77	19.85	19.52	19.60	314400
2004-06-30	19.66	19.92	19.60	19.91	427800
2004-07-01	19.88	19.92	19.65	19.70	360200
2004-07-02	19.70	19.85	19.69	19.74	339900
2004-07-06	19.70	19.80	19.65	19.71	343700
2004-07-07	19.73	19.79	19.64	19.69	308100
2004-07-08	19.70	19.87	19.65	19.80	496600
2004-07-09	19.76	19.80	19.60	19.70	258000
2004-07-12	19.70	19.88	19.65	19.87	549600
2004-07-13	19.97	20.17	19.80	20.12	433100
2004-07-14	19.95	20.34	19.95	20.31	428700
2004-07-15	20.31	20.70	20.30	20.61	495600
2004-07-16	20.60	20.81	20.43	20.70	419500
2004-07-19	20.71	20.82	20.60	20.76	203400
2004-07-20	20.70	20.81	20.54	20.81	339300
2004-07-21	20.67	20.74	20.40	20.45	343100
2004-07-22	20.25	20.25	20.00	20.05	337600
2004-07-23	20.02	20.10	19.94	20.00	400700
2004-07-26	20.10	20.10	19.85	19.93	201700
2004-07-27	19.94	20.03	19.69	19.81	235900
2004-07-28	19.58	20.02	19.58	20.00	303700
2004-07-29	20.00	20.25	20.00	20.19	426700
2004-07-30	20.06	20.23	20.04	20.17	204700
2004-08-02	19.98	20.38	19.95	20.38	255000
2004-08-03	20.36	20.58	20.20	20.55	193700
2004-08-04	20.45	20.59	20.15	20.55	314000
2004-08-05	20.45	20.61	20.25	20.27	227700
2004-08-06	20.23	20.53	20.22	20.32	250500
2004-08-09	20.34	20.42	20.00	20.05	206600
2004-08-10	20.20	20.32	20.15	20.29	245500
2004-08-11	20.15	20.48	20.11	20.44	159700
2004-08-12	20.40	20.48	20.30	20.35	144400
2004-08-13	20.50	20.50	20.20	20.30	171500
2004-08-16	20.35	20.59	20.35	20.45	223800
2004-08-17	20.45	20.45	20.28	20.39	318800
2004-08-18	20.35	20.50	20.34	20.45	702400
2004-08-19	20.40	20.48	20.33	20.43	881600
2004-08-20	20.37	20.60	20.37	20.58	500800
2004-08-23	20.63	20.71	20.48	20.60	608800
2004-08-24	20.68	20.74	20.58	20.67	252900
2004-08-25	20.68	20.75	20.63	20.74	210400
2004-08-26	20.75	20.80	20.65	20.80	368900
2004-08-27	20.80	20.83	20.68	20.77	347500
2004-08-30	20.80	20.80	20.68	20.71	272900
2004-08-31	20.75	21.00	20.70	21.00	350800
2004-09-01	20.95	21.11	20.73	20.85	357400
2004-09-02	20.84	21.04	20.82	21.04	416400
2004-09-03	21.04	21.05	20.83	20.99	276800
2004-09-07	20.90	20.94	20.79	20.94	218200
2004-09-08	21.00	21.00	20.62	20.65	368800
2004-09-09	20.65	20.85	20.65	20.82	297200
2004-09-10	20.72	20.86	20.47	20.80	467400
2004-09-13	20.75	20.78	20.46	20.54	472400
2004-09-14	20.55	20.66	20.42	20.50	498500
2004-09-15	20.40	20.53	20.40	20.52	169700
2004-09-16	20.67	20.80	20.65	20.77	202100
2004-09-17	20.77	20.79	20.50	20.65	508700
2004-09-20	20.65	20.65	20.51	20.60	315000
2004-09-21	20.61	20.61	20.45	20.50	596500
2004-09-22	20.47	20.59	20.30	20.52	338000
2004-09-23	20.50	20.50	20.18	20.30	259000
2004-09-24	20.25	20.36	20.07	20.21	434600
2004-09-27	20.05	20.19	19.96	20.05	1399200
2004-09-28	20.05	20.30	20.00	20.30	610900
2004-09-29	20.45	20.45	20.01	20.10	446000
2004-09-30	20.10	20.27	20.07	20.20	345000
2004-10-01	20.22	20.40	20.15	20.39	573300
2004-10-04	20.37	20.56	20.34	20.47	467000
2004-10-05	20.48	20.75	20.36	20.75	490700
2004-10-06	20.65	20.87	20.54	20.81	595400
2004-10-07	20.71	20.81	20.50	20.75	352300
2004-10-08	20.80	20.81	20.62	20.71	283900
2004-10-11	20.70	20.80	20.59	20.61	185500
2004-10-12	20.57	20.67	20.47	20.65	342500
2004-10-13	20.68	20.68	20.41	20.42	445000
2004-10-14	20.52	20.56	20.27	20.50	320800
2004-10-15	20.50	20.66	20.45	20.53	294300
2004-10-18	20.40	20.59	20.23	20.25	234000
2004-10-19	20.22	20.45	20.10	20.20	238000
2004-10-20	20.13	20.33	20.05	20.30	554600
2004-10-21	20.30	20.57	20.27	20.50	324500
2004-10-22	20.50	20.60	20.27	20.31	659600
2004-10-25	20.30	20.52	20.26	20.40	470300
2004-10-26	20.33	20.68	20.25	20.52	419200
2004-10-27	20.52	20.84	20.52	20.81	392800
2004-10-28	20.81	20.93	20.58	20.93	214500
2004-10-29	20.94	20.99	20.87	20.95	251700
2004-11-01	20.94	21.15	20.78	21.15	265000
2004-11-02	21.15	21.21	20.73	20.76	250500
2004-11-03	20.85	21.11	20.85	21.06	295000
2004-11-04	20.96	21.32	20.96	21.17	381400
2004-11-05	21.17	21.35	21.01	21.35	482600
2004-11-08	21.30	21.96	21.30	21.77	865700
2004-11-09	21.75	21.98	21.70	21.95	363400
2004-11-10	21.85	22.15	21.81	22.02	353100
2004-11-11	22.02	22.14	21.94	22.13	311800
2004-11-12	22.05	22.49	21.98	22.40	409700
2004-11-15	22.25	22.47	22.15	22.40	398000
2004-11-16	22.33	22.66	22.33	22.63	577300
2004-11-17	22.40	22.72	22.37	22.65	634400
2004-11-18	22.65	22.70	22.49	22.70	471500
2004-11-19	22.68	22.70	22.49	22.50	247400
2004-11-22	22.50	22.75	22.50	22.73	466400
2004-11-23	22.60	22.80	22.53	22.80	277300
2004-11-24	22.80	22.80	22.45	22.60	463400
2004-11-26	22.53	22.77	22.37	22.37	244700
2004-11-29	22.50	22.53	22.08	22.15	614600
2004-11-30	22.20	22.30	21.87	22.15	701100
2004-12-01	22.20	22.50	22.08	22.39	961800
2004-12-02	22.79	22.79	22.16	22.17	796700
2004-12-03	22.30	22.39	22.30	22.35	440200
2004-12-06	22.45	22.50	22.35	22.37	570700
2004-12-07	22.24	22.25	22.08	22.11	440600
2004-12-08	22.15	22.33	22.10	22.10	620700
2004-12-09	22.10	22.25	22.00	22.11	270500
2004-12-10	22.10	22.20	22.04	22.13	340100
2004-12-13	22.12	22.27	22.08	22.27	223100
2004-12-14	22.27	22.35	22.07	22.25	227500
2004-12-15	22.22	22.36	22.20	22.36	379300
2004-12-16	22.25	22.42	22.18	22.28	519500
2004-12-17	22.28	22.40	22.19	22.40	469100
2004-12-20	22.45	22.50	22.34	22.48	264400
2004-12-21	22.42	22.65	22.40	22.60	289000
2004-12-22	22.52	22.75	22.50	22.70	285300
2004-12-23	22.57	22.73	22.52	22.68	195200
2004-12-27	22.66	22.68	22.41	22.55	221900
2004-12-28	22.47	22.57	22.40	22.50	618900
2004-12-29	22.52	22.75	22.47	22.74	261400
2004-12-30	22.65	22.80	22.63	22.79	207900
2004-12-31	22.80	22.92	22.75	22.87	200600
2005-01-03	22.86	22.88	22.42	22.56	249900
2005-01-04	22.52	22.77	22.37	22.38	338400
2005-01-05	22.30	22.41	22.15	22.20	464000
2005-01-06	22.20	22.32	22.12	22.27	399800
2005-01-07	22.27	22.43	22.13	22.15	241300
2005-01-10	22.15	22.26	22.06	22.20	338900
2005-01-11	22.20	22.25	22.05	22.15	427000
2005-01-12	22.12	22.29	22.04	22.25	278800
2005-01-13	22.17	22.40	22.14	22.17	280200
2005-01-14	22.29	22.37	22.17	22.35	264000
2005-01-18	22.33	22.48	22.23	22.42	141800
2005-01-19	22.36	22.50	22.36	22.38	148100
2005-01-20	22.38	22.50	22.22	22.46	253400
2005-01-21	22.46	22.62	22.40	22.50	341400
2005-01-24	22.50	22.94	22.50	22.78	570700
2005-01-25	22.88	22.98	22.66	22.73	253100
2005-01-26	22.74	22.95	22.55	22.70	350500
2005-01-27	22.76	22.94	22.63	22.87	457200
2005-01-28	22.86	22.92	22.75	22.85	282500
2005-01-31	22.94	23.45	22.94	23.30	447000
2005-02-01	23.37	23.43	23.06	23.25	444100
2005-02-02	23.25	23.40	23.15	23.35	264100
2005-02-03	23.25	23.45	23.19	23.40	339600
2005-02-04	23.30	23.56	23.30	23.55	249300
2005-02-07	23.55	23.60	23.30	23.32	102000
2005-02-08	23.22	23.48	23.20	23.47	197700
2005-02-09	23.40	23.49	23.25	23.31	185000
2005-02-10	23.31	23.44	23.17	23.34	308600
2005-02-11	23.35	23.50	23.13	23.50	264200
2005-02-14	23.50	23.75	23.36	23.69	240400
2005-02-15	23.65	23.79	23.60	23.70	118600
2005-02-16	23.63	23.77	23.56	23.75	105300
2005-02-17	23.79	23.80	23.58	23.64	119900
2005-02-18	23.52	23.62	23.29	23.38	316000
2005-02-22	23.30	23.30	22.80	22.80	352600
2005-02-23	22.80	22.97	22.65	22.77	387000
2005-02-24	22.78	22.96	22.76	22.86	174300
2005-02-25	22.79	23.27	22.79	23.15	316600
2005-02-28	23.11	23.25	22.87	22.98	245400
2005-03-01	22.97	23.18	22.89	22.96	327400
2005-03-02	22.92	23.05	22.78	22.98	365800
2005-03-03	23.00	23.09	22.61	22.89	390100
2005-03-04	22.97	23.15	22.89	23.01	559600
2005-03-07	22.78	23.28	22.69	23.20	519000
2005-03-08	23.16	23.20	23.03	23.17	476800
2005-03-09	23.17	23.17	22.80	22.80	321200
2005-03-10	22.85	22.99	22.73	22.97	215000
2005-03-11	22.99	23.15	22.75	22.75	179100
2005-03-14	22.75	23.25	22.72	23.10	414800
2005-03-15	23.10	23.25	22.76	22.78	283500
2005-03-16	22.79	22.81	22.02	22.18	600800
2005-03-17	22.43	22.55	22.33	22.44	714500
2005-03-18	22.44	22.44	22.11	22.26	677700
2005-03-21	22.14	22.18	21.92	22.00	313100
2005-03-22	22.10	22.17	21.62	21.63	428500
2005-03-23	21.64	21.88	21.48	21.81	512600
2005-03-24	21.80	22.05	21.68	21.69	357000
2005-03-28	21.80	21.83	21.45	21.53	389000
2005-03-29	21.51	21.58	21.12	21.15	466300
2005-03-30	21.09	21.48	21.07	21.34	360100
2005-03-31	21.32	21.64	21.32	21.64	457500
2005-04-01	21.78	21.83	21.32	21.56	377900
2005-04-04	21.42	21.57	21.10	21.56	407300
2005-04-05	21.60	21.68	21.40	21.62	559600
2005-04-06	21.72	21.74	21.48	21.61	701000
2005-04-07	21.60	21.90	21.58	21.81	774600
2005-04-08	21.81	22.30	21.75	22.02	898400
2005-04-11	22.05	22.18	22.00	22.09	512900
2005-04-12	22.00	22.79	21.82	22.63	773500
2005-04-13	22.53	22.86	22.42	22.63	553400
2005-04-14	22.63	22.66	22.31	22.33	303600
2005-04-15	22.45	22.60	21.96	21.96	395200
2005-04-18	21.99	22.24	21.88	22.03	444000
2005-04-19	22.14	22.73	22.14	22.62	711200
2005-04-20	22.62	22.77	22.35	22.38	397800
2005-04-21	22.50	22.75	22.42	22.65	359400
2005-04-22	22.65	22.90	22.57	22.90	368500
2005-04-25	22.98	23.19	22.90	23.00	424800
2005-04-26	23.00	23.00	22.60	22.63	278600
2005-04-27	22.53	22.73	22.41	22.69	355700
2005-04-28	22.70	22.73	22.52	22.64	329600
2005-04-29	22.68	22.90	22.34	22.90	466200
2005-05-02	22.90	23.32	22.87	23.25	506900
2005-05-03	23.10	23.20	22.84	22.87	409900
2005-05-04	22.89	23.00	22.80	22.81	262600
2005-05-05	22.88	23.12	22.75	22.93	340600
2005-05-06	23.05	23.17	22.95	23.10	216000
2005-05-09	23.05	23.29	22.85	23.29	326100
2005-05-10	22.75	22.90	22.56	22.75	700500
2005-05-11	22.81	22.84	22.45	22.66	357800
2005-05-12	22.60	22.61	21.93	22.13	856000
2005-05-13	22.19	22.28	21.54	21.84	381400
2005-05-16	21.76	22.39	21.71	22.33	468800
2005-05-17	22.20	22.67	22.10	22.61	349700
2005-05-18	22.68	22.81	22.48	22.54	348100
2005-05-19	22.62	22.86	22.62	22.70	222700
2005-05-20	22.70	22.83	22.59	22.65	334800
2005-05-23	22.62	22.77	22.55	22.68	260600
2005-05-24	22.70	22.82	22.53	22.64	284200
2005-05-25	22.54	22.75	22.35	22.55	314700
2005-05-26	22.70	22.90	22.69	22.83	194500
2005-05-27	22.80	23.04	22.73	23.03	265200
2005-05-31	22.96	23.27	22.93	23.07	486400
2005-06-01	23.08	23.47	23.08	23.44	255100
2005-06-02	23.45	23.50	23.18	23.32	262200
2005-06-03	23.30	23.41	23.17	23.35	200700
2005-06-06	23.40	23.40	23.10	23.28	316700
2005-06-07	23.10	23.33	23.02	23.30	431700
2005-06-08	23.31	23.43	23.17	23.21	186200
2005-06-09	23.27	23.32	23.03	23.10	591900
2005-06-10	23.26	23.61	23.21	23.27	616800
2005-06-13	23.20	23.50	23.03	23.49	300600
2005-06-14	23.49	23.60	23.37	23.50	214200
2005-06-15	23.65	23.67	23.30	23.35	347200
2005-06-16	23.35	23.60	23.34	23.52	235200
2005-06-17	23.65	23.80	23.54	23.79	306200
2005-06-20	23.72	23.92	23.63	23.86	167300
2005-06-21	23.87	23.97	23.80	23.91	170300
2005-06-22	23.93	24.00	23.59	23.76	407500
2005-06-23	23.72	23.88	23.47	23.55	390500
2005-06-24	23.52	23.63	23.20	23.21	393200
2005-06-27	23.26	23.52	23.15	23.45	187300
2005-06-28	23.60	23.86	23.48	23.86	195700
2005-06-29	23.93	24.23	23.80	24.00	467900
2005-06-30	24.10	24.29	23.99	24.03	338900
2005-07-01	24.12	24.32	24.10	24.30	390600
2005-07-05	24.21	24.38	24.11	24.25	259200
2005-07-06	24.15	24.31	23.69	23.71	439900
2005-07-07	23.46	23.93	23.40	23.87	218300
2005-07-08	23.87	24.07	23.67	24.02	157200
2005-07-11	24.02	24.12	24.01	24.10	146900
2005-07-12	23.96	24.28	23.75	24.16	267400
2005-07-13	24.10	24.20	24.01	24.10	204500
2005-07-14	24.29	24.29	23.66	23.84	299600
2005-07-15	23.75	23.97	23.59	23.79	491600
2005-07-18	23.75	24.06	23.75	23.87	251200
2005-07-19	23.92	24.00	23.66	23.87	210000
2005-07-20	23.80	24.15	23.80	24.00	401600
2005-07-21	24.03	24.18	23.74	23.85	440200
2005-07-22	23.90	24.30	23.89	24.25	369600
2005-07-25	24.24	24.47	24.18	24.18	500400
2005-07-26	24.18	24.33	24.15	24.20	301500
2005-07-27	24.23	24.25	24.06	24.20	291900
2005-07-28	24.24	24.43	24.04	24.42	308000
2005-07-29	24.38	24.38	24.16	24.33	243800
2005-08-01	24.38	24.48	24.10	24.40	299400
2005-08-02	24.40	24.72	24.39	24.70	286100
2005-08-03	24.63	24.97	24.57	24.70	354600
2005-08-04	24.54	24.65	24.42	24.53	228200
2005-08-05	24.47	24.52	23.84	23.92	299700
2005-08-08	23.94	24.01	23.39	23.40	441700
2005-08-09	23.47	23.72	22.90	23.40	365100
2005-08-10	23.35	23.47	22.97	23.15	545400
2005-08-11	23.21	23.53	23.17	23.34	285000
2005-08-12	23.28	23.42	23.00	23.35	280400
2005-08-15	23.35	23.68	23.29	23.51	272200
2005-08-16	23.47	23.58	23.24	23.25	258000
2005-08-17	23.25	23.60	23.06	23.43	291400
2005-08-18	23.43	23.74	23.18	23.52	262900
2005-08-19	23.52	23.65	23.32	23.55	234800
2005-08-22	23.59	23.82	23.52	23.79	256700
2005-08-23	23.80	24.00	23.78	23.93	198700
2005-08-24	23.93	24.00	23.60	23.72	267500
2005-08-25	23.72	23.76	23.51	23.65	305600
2005-08-26	23.65	23.70	23.40	23.63	219500
2005-08-29	23.48	23.62	23.35	23.59	227000
2005-08-30	23.53	23.70	23.39	23.53	392600
2005-08-31	23.53	24.11	23.50	24.02	357600
2005-09-01	23.99	24.55	23.95	24.52	307000
2005-09-02	24.55	24.65	24.24	24.45	217200
2005-09-06	24.48	24.50	24.12	24.25	432900
2005-09-07	24.13	24.50	24.06	24.45	517800
2005-09-08	24.35	24.43	24.19	24.33	424200
2005-09-09	24.33	24.57	24.16	24.56	778300
2005-09-12	24.50	24.79	24.28	24.75	702600
2005-09-13	24.66	24.75	24.51	24.55	422800
2005-09-14	24.60	24.64	24.41	24.50	133700
2005-09-15	24.55	24.61	24.40	24.57	187000
2005-09-16	24.45	24.65	24.30	24.64	483000
2005-09-19	24.55	24.63	24.31	24.32	158600
2005-09-20	24.25	24.49	24.12	24.20	345200
2005-09-21	24.02	24.19	23.62	23.79	314800
2005-09-22	23.70	23.70	23.41	23.60	254100
2005-09-23	23.60	23.81	23.50	23.69	157100
2005-09-26	23.68	23.90	23.58	23.76	185700
2005-09-27	23.77	23.77	23.30	23.70	270100
2005-09-28	23.72	23.92	23.47	23.76	171200
2005-09-29	23.78	24.16	23.70	24.16	163300
2005-09-30	24.14	24.29	24.01	24.13	439300
2005-10-03	24.17	24.51	24.13	24.50	431100
2005-10-04	24.60	24.80	24.07	24.16	466200
2005-10-05	24.11	24.21	23.44	23.45	312900
2005-10-06	23.35	23.50	22.79	23.00	446200
2005-10-07	23.13	23.29	22.91	22.99	424700
2005-10-10	23.05	23.12	22.65	22.76	239900
2005-10-11	22.71	22.89	22.58	22.62	265800
2005-10-12	22.56	22.71	22.01	22.06	329100
2005-10-13	22.10	22.22	21.45	21.71	345200
2005-10-14	21.75	22.04	21.65	21.99	255000
2005-10-17	22.00	22.25	21.87	22.18	254500
2005-10-18	22.21	22.21	21.79	21.83	223000
2005-10-19	21.87	21.96	21.53	21.80	326400
2005-10-20	21.79	21.92	21.26	21.38	296700
2005-10-21	21.46	21.70	21.36	21.55	336200
2005-10-24	21.62	22.16	21.60	22.13	225700
2005-10-25	22.17	22.31	21.86	22.12	160800
2005-10-26	22.03	22.15	21.87	21.99	253300
2005-10-27	21.95	22.02	21.58	21.67	202900
2005-10-28	21.82	22.04	21.64	22.03	198900
2005-10-31	22.11	22.31	22.02	22.10	177300
2005-11-01	22.05	22.06	21.75	21.87	148900
2005-11-02	21.90	21.97	21.61	21.74	327700
2005-11-03	21.78	21.99	21.70	21.79	312300
2005-11-04	22.00	22.22	21.53	21.83	302500
2005-11-07	22.00	22.15	21.47	21.76	334800
2005-11-08	21.76	21.92	21.51	21.79	314700
2005-11-09	21.88	22.19	21.77	22.06	215700
2005-11-10	22.08	22.16	21.66	22.15	395200
2005-11-11	22.18	22.18	21.87	21.91	271400
2005-11-14	21.92	21.93	21.68	21.71	383500
2005-11-15	21.69	21.83	21.59	21.59	223300
2005-11-16	21.67	21.80	21.58	21.76	195300
2005-11-17	21.93	22.16	21.84	22.14	224000
2005-11-18	22.30	22.31	22.00	22.23	332500
2005-11-21	22.30	22.52	22.16	22.52	250100
2005-11-22	22.69	22.69	22.38	22.63	418900
2005-11-23	22.75	23.05	22.63	22.74	379600
2005-11-25	22.84	23.03	22.72	23.02	57300
2005-11-28	23.06	23.07	22.63	22.69	204400
2005-11-29	22.79	22.97	22.69	22.85	241900
2005-11-30	22.90	22.93	22.55	22.62	349900
2005-12-01	22.81	23.14	22.74	22.99	697900
2005-12-02	23.45	23.45	22.78	23.02	459500
2005-12-05	22.98	23.01	22.78	22.95	494700
2005-12-06	23.00	23.03	22.62	22.68	334600
2005-12-07	22.54	22.59	22.31	22.38	300000
2005-12-08	22.46	22.72	22.41	22.60	319800
2005-12-09	22.68	22.95	22.63	22.94	291500
2005-12-12	23.00	23.00	22.40	22.50	545900
2005-12-13	22.48	22.60	22.24	22.30	509400
2005-12-14	22.25	22.53	22.25	22.39	633000
2005-12-15	22.49	22.49	22.25	22.33	218700
2005-12-16	22.37	22.41	22.22	22.31	272800
2005-12-19	22.25	22.29	22.00	22.04	146800
2005-12-20	22.00	22.31	22.00	22.19	175900
2005-12-21	22.25	22.39	22.04	22.16	195600
2005-12-22	22.14	22.32	22.02	22.32	205300
2005-12-23	22.30	22.45	22.12	22.15	218000
2005-12-27	22.22	22.38	22.20	22.22	290200
2005-12-28	22.30	22.34	21.68	21.81	461600
2005-12-29	21.85	21.98	21.60	21.83	413700
2005-12-30	21.68	21.71	21.34	21.50	389700
2006-01-03	21.70	21.76	21.30	21.61	600300
2006-01-04	21.63	21.65	21.07	21.31	801900
2006-01-05	21.33	21.35	20.99	21.13	715600
2006-01-06	21.31	21.35	21.02	21.29	340400
2006-01-09	21.36	21.49	21.30	21.33	431300
2006-01-10	21.30	21.48	21.20	21.43	339500
2006-01-11	21.44	21.48	21.30	21.41	333200
2006-01-12	21.40	21.49	21.21	21.23	209700
2006-01-13	21.27	21.42	21.10	21.22	253700
2006-01-17	21.21	21.40	21.10	21.38	309100
2006-01-18	21.36	21.48	21.25	21.39	214800
2006-01-19	21.48	21.49	21.34	21.39	485300
2006-01-20	21.35	21.42	21.12	21.12	642500
2006-01-23	21.28	21.35	21.21	21.25	262500
2006-01-24	21.35	21.47	21.31	21.41	307200
2006-01-25	21.47	21.50	21.15	21.24	246800
2006-01-26	21.37	21.37	20.99	21.00	228600
2006-01-27	21.11	21.24	20.51	20.53	691100
2006-01-30	20.53	20.70	20.36	20.40	536800
2006-01-31	20.40	20.82	20.40	20.60	618900
2006-02-01	20.65	20.71	20.42	20.51	426700
2006-02-02	20.53	20.64	20.18	20.24	554900
2006-02-03	20.13	20.35	20.09	20.16	312000
2006-02-06	20.26	20.39	20.17	20.30	310800
2006-02-07	20.28	20.45	20.16	20.20	294300
2006-02-08	20.36	20.40	20.13	20.27	292200
2006-02-09	20.32	20.56	20.22	20.28	325400
2006-02-10	20.30	20.47	20.10	20.35	429500
2006-02-13	20.36	20.80	20.36	20.57	373600
2006-02-14	20.60	20.79	20.53	20.70	465600
2006-02-15	20.70	20.85	20.60	20.65	291200
2006-02-16	20.72	20.87	20.60	20.73	220900
2006-02-17	20.75	20.86	20.72	20.80	236100
2006-02-21	20.81	21.00	20.54	20.67	344500
2006-02-22	20.75	20.85	20.63	20.75	472200
2006-02-23	20.87	21.64	20.87	21.22	1509500
2006-02-24	21.35	21.89	21.25	21.77	1307700
2006-02-27	21.87	22.05	21.68	21.75	403400
2006-02-28	21.69	21.77	21.40	21.52	367800
2006-03-01	21.63	21.79	21.43	21.72	568800
2006-03-02	21.75	21.80	21.41	21.68	306500
2006-03-03	21.67	21.84	21.55	21.68	606200
2006-03-06	21.76	21.77	21.18	21.27	440100
2006-03-07	21.02	21.25	20.91	21.02	263300
2006-03-08	21.03	21.43	20.94	21.39	565500
2006-03-09	21.44	21.49	21.05	21.24	431500
2006-03-10	21.25	21.47	21.16	21.26	276300
2006-03-13	21.29	21.42	21.15	21.35	426500
2006-03-14	21.32	21.44	21.18	21.30	294700
2006-03-15	21.23	21.39	21.02	21.32	277000
2006-03-16	21.30	21.30	21.04	21.07	388100
2006-03-17	21.00	21.09	20.75	20.87	628200
2006-03-20	20.90	20.98	20.80	20.94	378100
2006-03-21	20.87	20.94	20.67	20.75	292100
2006-03-22	20.81	21.02	20.73	20.98	526100
2006-03-23	20.98	21.07	20.89	21.00	377800
2006-03-24	21.00	21.13	20.91	21.05	233300
2006-03-27	21.08	21.08	20.79	20.89	224000
2006-03-28	20.91	21.13	20.73	21.00	581300
2006-03-29	21.04	21.25	20.98	21.15	308400
2006-03-30	21.14	21.20	20.94	21.00	413000
2006-03-31	21.10	21.10	20.72	20.81	561500
2006-04-03	21.00	21.30	20.91	21.30	640800
2006-04-04	21.28	21.37	21.08	21.26	307400
2006-04-05	21.20	21.65	21.19	21.59	502400
2006-04-06	21.64	21.70	21.07	21.11	594500
2006-04-07	21.20	21.30	20.95	21.00	566600
2006-04-10	21.13	21.27	20.76	20.78	664800
2006-04-11	20.78	20.90	20.62	20.70	496900
2006-04-12	20.78	20.96	20.78	20.93	303200
2006-04-13	20.90	21.00	20.63	20.68	349000
2006-04-17	20.65	20.71	20.53	20.69	292500
2006-04-18	20.75	21.13	20.74	21.05	337800
2006-04-19	21.01	21.19	20.86	20.98	264900
2006-04-20	21.04	21.24	20.89	21.07	388800
2006-04-21	21.10	21.45	21.07	21.15	388600
2006-04-24	21.18	21.22	21.05	21.10	536400
2006-04-25	21.20	21.20	20.88	21.04	975500
2006-04-26	21.12	21.21	20.78	20.89	690100
2006-04-27	20.77	21.19	20.75	21.01	564300
2006-04-28	21.01	21.10	20.88	20.94	856800
2006-05-01	21.03	21.15	20.90	20.97	810500
2006-05-02	21.01	21.13	20.96	20.99	620900
2006-05-03	21.02	21.14	20.93	21.02	563800
2006-05-04	21.06	21.13	20.95	21.01	336900
2006-05-05	21.09	21.30	21.04	21.15	496900
2006-05-08	21.22	21.34	21.16	21.16	407000
2006-05-09	21.25	21.27	21.05	21.10	392600
2006-05-10	21.14	21.49	21.06	21.28	390200
2006-05-11	21.28	21.32	21.11	21.23	366000
2006-05-12	21.21	21.31	20.93	21.01	613400
2006-05-15	21.05	21.32	21.01	21.30	400200
2006-05-16	21.37	21.37	21.03	21.08	437500
2006-05-17	21.01	21.11	20.80	20.83	626800
2006-05-18	20.92	20.98	20.70	20.77	216000
2006-05-19	20.81	21.02	20.63	20.80	261500
2006-05-22	20.73	21.10	20.69	20.97	340500
2006-05-23	21.18	21.18	20.65	20.66	248100
2006-05-24	20.69	20.90	20.40	20.75	454100
2006-05-25	20.86	21.00	20.70	20.99	270000
2006-05-26	21.04	21.07	20.83	21.04	227100
2006-05-30	21.02	21.14	20.90	20.96	210300
2006-05-31	21.01	21.38	21.01	21.31	504800
2006-06-01	21.35	21.60	21.28	21.58	477600
2006-06-02	21.62	21.87	21.47	21.86	263800
2006-06-05	21.86	21.97	21.58	21.65	321300
2006-06-06	21.71	21.82	21.46	21.69	529800
2006-06-07	21.44	21.61	21.36	21.41	422800
2006-06-08	21.33	21.58	21.27	21.52	413800
2006-06-09	21.56	21.73	21.40	21.68	349000
2006-06-12	21.76	21.94	21.62	21.84	561600
2006-06-13	21.79	22.05	21.53	21.60	753800
2006-06-14	21.62	21.70	21.21	21.42	444800
2006-06-15	21.43	21.65	21.26	21.61	413600
2006-06-16	21.67	21.79	21.37	21.74	461600
2006-06-19	21.79	21.79	21.40	21.56	512600
2006-06-20	21.56	21.77	21.41	21.70	365100
2006-06-21	21.68	21.90	21.60	21.82	505500
2006-06-22	21.82	21.83	21.57	21.68	655900
2006-06-23	21.64	21.89	21.51	21.78	306700
2006-06-26	21.78	22.02	21.78	22.00	466600
2006-06-27	22.00	22.16	21.86	21.93	525700
2006-06-28	22.03	22.19	21.96	22.11	770500
2006-06-29	22.26	22.36	22.02	22.27	549600
2006-06-30	22.33	22.39	21.05	21.05	4881500
2006-07-03	21.50	21.91	21.50	21.87	868300
2006-07-05	21.80	22.01	21.76	21.91	869200
2006-07-06	21.92	22.11	21.87	22.03	895200
2006-07-07	21.97	22.21	21.90	22.05	710400
2006-07-10	22.13	22.23	22.03	22.13	672700
2006-07-11	22.15	22.45	22.03	22.39	867300
2006-07-12	22.42	22.47	22.20	22.39	868600
2006-07-13	22.39	22.60	22.23	22.29	1387200
2006-07-14	22.24	22.41	22.00	22.27	582900
2006-07-17	22.17	22.38	22.10	22.18	438000
2006-07-18	22.00	22.44	22.00	22.38	550000
2006-07-19	22.35	22.91	22.35	22.85	581200
2006-07-20	22.87	23.08	22.80	22.95	504700
2006-07-21	22.83	22.86	22.55	22.71	498000
2006-07-24	22.73	23.05	22.69	23.04	467100
2006-07-25	23.02	23.43	23.00	23.38	528400
2006-07-26	23.29	23.48	23.15	23.36	510600
2006-07-27	23.43	23.64	23.10	23.15	496100
2006-07-28	23.25	23.53	23.12	23.37	250800
2006-07-31	23.37	23.39	23.04	23.10	303900
2006-08-01	22.96	23.39	22.90	23.37	432500
2006-08-02	23.50	23.75	23.42	23.63	449900
2006-08-03	23.56	23.68	23.40	23.50	631500
2006-08-04	23.70	23.88	23.38	23.52	504100
2006-08-07	23.47	23.57	23.16	23.18	484000
2006-08-08	23.30	23.56	23.12	23.21	500200
2006-08-09	23.87	24.06	23.50	23.69	984100
2006-08-10	23.59	23.75	23.50	23.73	499500
2006-08-11	23.76	23.77	23.48	23.54	242300
2006-08-14	23.77	23.90	23.58	23.76	552400
2006-08-15	24.08	24.12	23.79	23.99	688000
2006-08-16	24.12	24.16	23.85	23.93	509700
2006-08-17	23.93	24.01	23.71	23.85	460100
2006-08-18	23.89	24.09	23.78	23.99	412100
2006-08-21	23.89	24.15	23.78	24.02	317100
2006-08-22	24.16	24.42	24.10	24.35	486900
2006-08-23	24.40	24.45	23.89	24.01	436600
2006-08-24	24.14	24.18	23.95	24.09	352100
2006-08-25	23.99	24.19	23.93	23.99	305900
2006-08-28	23.97	24.39	23.97	24.34	241400
2006-08-29	24.38	24.53	24.16	24.50	449900
2006-08-30	24.60	24.60	24.29	24.29	426500
2006-08-31	24.32	24.54	24.27	24.39	397600
2006-09-01	24.40	24.58	24.38	24.51	266600
2006-09-05	24.50	24.50	23.93	24.06	585200
2006-09-06	23.77	23.79	23.40	23.45	695200
2006-09-07	23.30	23.45	23.25	23.41	402700
2006-09-08	23.38	23.51	23.32	23.35	261500
2006-09-11	23.25	23.44	23.16	23.35	392500
2006-09-12	23.35	23.40	23.17	23.37	373600
2006-09-13	23.40	23.50	23.22	23.47	433300
2006-09-14	23.38	23.58	23.38	23.48	433200
2006-09-15	23.66	23.79	23.44	23.59	804300
2006-09-18	23.58	23.68	23.22	23.33	263500
2006-09-19	23.30	23.54	23.20	23.36	330600
2006-09-20	23.48	23.73	23.30	23.46	320600
2006-09-21	23.50	23.53	23.19	23.25	355500
2006-09-22	23.28	23.38	23.01	23.13	433700
2006-09-25	23.23	23.70	23.11	23.60	402600
2006-09-26	23.60	23.82	23.37	23.75	465700
2006-09-27	23.78	24.11	23.66	24.02	294200
2006-09-28	24.08	24.21	23.67	23.74	290800
2006-09-29	23.76	24.00	23.47	23.51	513600
2006-10-02	23.51	23.95	23.48	23.70	335100
2006-10-03	23.70	23.91	23.48	23.60	489900
2006-10-04	23.61	23.82	23.33	23.79	734700
2006-10-05	23.87	23.89	23.29	23.57	773900
2006-10-06	23.54	23.68	23.31	23.40	650300
2006-10-09	23.39	23.43	23.20	23.36	506800
2006-10-10	23.40	23.58	23.20	23.50	577500
2006-10-11	23.48	23.72	23.37	23.59	378800
2006-10-12	23.67	23.82	23.57	23.81	358100
2006-10-13	23.80	23.94	23.75	23.88	289900
2006-10-16	23.91	24.00	23.83	23.98	302200
2006-10-17	23.86	24.22	23.86	24.17	280700
2006-10-18	24.20	24.38	24.05	24.33	429400
2006-10-19	24.26	24.75	24.23	24.74	511200
2006-10-20	24.85	24.96	24.62	24.89	487900
2006-10-23	24.77	25.06	24.63	25.00	409300
2006-10-24	24.97	25.07	24.73	25.04	290900
2006-10-25	25.08	25.31	24.94	25.22	266500
2006-10-26	25.37	25.40	25.03	25.34	376100
2006-10-27	25.30	25.43	24.94	25.04	364200
2006-10-30	24.97	25.34	24.96	25.29	386800
2006-10-31	25.45	25.47	25.11	25.32	366600
2006-11-01	25.45	25.46	25.09	25.20	423900
2006-11-02	24.25	25.01	24.21	24.65	723500
2006-11-03	24.99	25.13	24.50	24.82	373400
2006-11-06	24.99	25.19	24.71	25.08	395100
2006-11-07	25.07	25.45	25.06	25.17	378400
2006-11-08	25.12	25.71	25.00	25.55	582700
2006-11-09	25.59	25.71	25.44	25.60	352400
2006-11-10	25.60	25.74	25.54	25.72	465700
2006-11-13	25.74	25.92	25.55	25.85	376500
2006-11-14	25.85	26.21	25.64	26.12	551900
2006-11-15	26.08	26.25	26.01	26.15	510900
2006-11-16	26.30	26.44	25.99	26.16	477800
2006-11-17	26.16	26.21	25.94	26.14	352300
2006-11-20	26.17	26.39	26.10	26.31	705300
2006-11-21	26.25	26.36	26.15	26.34	351600
2006-11-22	26.41	26.49	26.29	26.48	485800
2006-11-24	26.30	26.61	26.23	26.59	105600
2006-11-27	26.45	26.45	26.11	26.23	662700
2006-11-28	26.23	26.49	26.08	26.48	436100
2006-11-29	26.66	26.93	26.64	26.70	679600
2006-11-30	26.75	26.82	26.53	26.59	798700
2006-12-01	26.58	26.68	26.41	26.66	824900
2006-12-04	26.71	27.15	26.71	27.12	482600
2006-12-05	27.17	27.24	26.92	26.98	398300
2006-12-06	26.84	26.96	26.41	26.46	653700
2006-12-07	26.54	26.67	26.41	26.50	605400
2006-12-08	26.46	26.56	26.22	26.37	489400
2006-12-11	26.39	26.61	26.32	26.58	296400
2006-12-12	26.64	26.71	26.39	26.59	319000
2006-12-13	26.74	26.74	26.53	26.69	398900
2006-12-14	26.74	27.00	26.67	26.72	466200
2006-12-15	26.74	26.84	26.64	26.73	650600
2006-12-18	26.83	26.93	26.32	26.37	350100
2006-12-19	26.33	26.61	26.21	26.55	436600
2006-12-20	26.50	26.63	26.38	26.39	267200
2006-12-21	26.48	26.61	26.25	26.38	318000
2006-12-22	26.44	26.52	26.25	26.35	245300
2006-12-26	26.40	26.67	26.25	26.64	271500
2006-12-27	26.83	26.93	26.70	26.80	268700
2006-12-28	26.75	26.78	26.28	26.32	305200
2006-12-29	26.30	26.40	25.87	25.96	519200
2007-01-03	26.09	26.70	26.06	26.49	702600
2007-01-04	26.37	26.54	26.19	26.48	347100
2007-01-05	26.44	26.44	25.60	25.76	567500
2007-01-08	25.69	25.80	25.43	25.56	738400
2007-01-09	25.56	25.70	25.44	25.62	446200
2007-01-10	25.55	25.79	25.50	25.70	372100
2007-01-11	25.82	26.09	25.76	25.87	412600
2007-01-12	25.91	26.00	25.77	25.94	427800
2007-01-16	26.00	26.20	25.65	25.70	375600
2007-01-17	25.60	25.87	25.50	25.68	341500
2007-01-18	25.64	25.84	25.36	25.45	439200
2007-01-19	25.50	25.77	25.35	25.70	230700
2007-01-22	25.66	25.80	25.50	25.73	339100
2007-01-23	25.68	25.88	25.58	25.86	313900
2007-01-24	25.90	26.24	25.84	26.22	430100
2007-01-25	26.24	26.27	25.83	25.95	239300
2007-01-26	25.97	26.25	25.72	26.18	290800
2007-01-29	26.13	26.51	26.13	26.40	401500
2007-01-30	26.41	26.68	26.35	26.66	362700
2007-01-31	26.61	26.85	26.50	26.56	562800
2007-02-01	26.69	26.90	26.50	26.83	327800
2007-02-02	27.76	28.33	26.80	26.90	779600
2007-02-05	26.98	27.12	26.79	27.01	487900
2007-02-06	27.10	27.24	27.01	27.13	442600
2007-02-07	27.22	27.38	27.08	27.35	347700
2007-02-08	27.27	27.55	27.25	27.44	255700
2007-02-09	27.42	27.62	27.15	27.32	306400
2007-02-12	27.41	27.43	27.23	27.35	329457
2007-02-13	27.44	27.60	27.34	27.57	258358
2007-02-14	27.56	27.90	27.56	27.60	275737
2007-02-15	27.56	27.69	27.28	27.66	547600
2007-02-16	27.67	27.74	27.45	27.73	514700
2007-02-20	27.69	28.00	27.45	27.86	300800
2007-02-21	27.73	27.82	27.47	27.81	352500
2007-02-22	27.74	27.99	27.57	27.85	350300
2007-02-23	27.85	28.06	27.79	27.99	345200
2007-02-26	28.21	28.54	27.86	27.94	472264
2007-02-27	26.66	27.73	25.23	26.86	594000
2007-02-28	26.83	27.15	26.58	26.87	810600
2007-03-01	26.27	27.01	26.27	26.67	676016
2007-03-02	26.77	27.00	26.33	26.67	884100
2007-03-05	26.35	26.65	26.06	26.11	846800
2007-03-06	26.20	26.64	26.15	26.60	567100
2007-03-07	26.43	26.67	26.00	26.37	833500
2007-03-08	26.52	26.52	26.19	26.26	571200
2007-03-09	26.41	26.57	26.10	26.30	383000
2007-03-12	26.26	26.39	25.94	26.35	433100
2007-03-13	26.24	26.27	25.62	25.78	716500
2007-03-14	25.78	26.42	25.55	25.85	869900
2007-03-15	25.88	26.53	25.80	26.40	888900
2007-03-16	26.39	26.71	26.25	26.47	1170500
2007-03-19	26.67	26.83	26.55	26.71	506400
2007-03-20	26.73	27.32	26.54	27.32	709200
2007-03-21	27.34	27.59	27.02	27.50	497200
2007-03-22	27.40	27.63	27.30	27.50	659800
2007-03-23	27.56	27.70	27.40	27.66	317500
2007-03-26	27.68	27.73	27.48	27.71	480000
2007-03-27	27.64	27.71	27.40	27.62	553500
2007-03-28	27.55	27.83	27.51	27.71	453800
2007-03-29	27.85	27.90	27.58	27.83	430800
2007-03-30	27.84	28.02	27.29	27.52	671100
2007-04-02	27.60	27.90	27.56	27.86	547700
2007-04-03	28.02	28.09	27.84	27.96	508600
2007-04-04	27.93	28.00	27.76	27.80	338600
2007-04-05	27.84	27.91	27.75	27.80	278700
2007-04-09	27.78	27.92	27.72	27.91	278100
2007-04-10	27.95	28.33	27.82	28.26	575100
2007-04-11	28.30	28.43	28.13	28.37	920900
2007-04-12	28.37	28.41	28.13	28.37	832300
2007-04-13	28.41	28.41	28.12	28.16	424500
2007-04-16	28.27	28.35	28.19	28.34	283800
2007-04-17	28.32	28.33	28.12	28.12	504400
2007-04-18	28.02	28.18	27.90	28.05	360600
2007-04-19	27.87	27.95	27.71	27.77	587000
2007-04-20	28.21	28.21	27.91	27.99	518000
2007-04-23	27.89	28.16	27.86	28.08	667900
2007-04-24	28.08	28.17	27.85	28.04	329800
2007-04-25	28.14	28.50	28.04	28.40	658400
2007-04-26	28.35	28.40	28.05	28.12	442100
2007-04-27	28.07	28.09	27.80	27.94	499100
2007-04-30	27.94	27.94	27.21	27.22	673200
2007-05-01	27.22	27.64	27.04	27.58	533300
2007-05-02	27.53	27.81	27.36	27.60	746900
2007-05-03	27.58	27.76	27.46	27.63	501600
2007-05-04	27.72	27.91	27.55	27.88	537700
2007-05-07	27.92	28.04	27.86	27.96	440400
2007-05-08	27.83	27.91	27.67	27.84	477800
2007-05-09	27.90	28.57	27.86	28.31	915843
2007-05-10	28.23	28.35	27.94	27.97	572200
2007-05-11	28.09	28.24	28.00	28.12	352100
2007-05-14	28.12	28.20	27.92	28.09	572500
2007-05-15	28.07	28.30	27.85	27.88	526700
2007-05-16	27.91	28.00	27.72	28.00	362100
2007-05-17	27.90	27.90	27.63	27.71	414900
2007-05-18	27.75	27.80	27.51	27.74	447400
2007-05-21	27.79	27.82	27.51	27.71	535800
2007-05-22	27.71	27.74	27.40	27.58	560400
2007-05-23	27.65	27.70	26.94	26.99	555600
2007-05-24	26.95	27.05	26.24	26.29	727200
2007-05-25	26.45	26.54	26.05	26.25	495800
2007-05-29	26.35	26.64	26.35	26.53	647943
2007-05-30	26.33	26.69	26.21	26.69	705220
2007-05-31	26.75	26.78	26.39	26.51	839000
2007-06-01	26.65	26.91	26.49	26.72	1025000
2007-06-04	26.57	26.86	26.40	26.86	1104500
2007-06-05	26.73	26.80	26.51	26.61	1768704
2007-06-06	26.33	26.38	26.01	26.08	1128900
2007-06-07	25.90	25.94	25.04	25.04	844786
2007-06-08	25.00	25.25	24.87	25.15	655000
2007-06-11	25.05	25.44	24.92	25.30	589300
2007-06-12	25.15	25.20	24.71	24.86	1288101
2007-06-13	25.00	25.23	24.89	25.15	750100
2007-06-14	25.25	25.59	25.20	25.44	933000
2007-06-15	25.56	26.15	25.51	25.75	928800
2007-06-18	25.80	25.80	25.40	25.47	558300
2007-06-19	25.33	25.62	25.20	25.54	768500
2007-06-20	25.57	25.65	24.94	25.06	1098900
2007-06-21	24.94	25.04	24.66	24.76	1183339
2007-06-22	24.66	24.75	24.16	24.26	858700
2007-06-25	24.22	24.36	23.85	23.94	1021700
2007-06-26	23.95	24.62	23.95	24.10	1243400
2007-06-27	24.01	24.57	23.81	24.55	787000
2007-06-28	24.58	25.38	24.49	24.56	672400
2007-06-29	24.59	24.74	24.01	24.28	763700
2007-07-02	24.43	24.78	24.43	24.70	885100
2007-07-03	24.74	24.96	24.68	24.88	331600
2007-07-05	25.01	25.14	24.38	24.63	608100
2007-07-06	24.65	24.67	24.30	24.52	466000
2007-07-09	24.51	24.63	24.41	24.47	456528
2007-07-10	24.30	24.51	24.20	24.35	969486
2007-07-11	24.37	24.47	24.17	24.36	833100
2007-07-12	24.55	24.71	24.39	24.69	593300
2007-07-13	24.65	25.09	24.52	25.06	568200
2007-07-16	25.05	25.05	24.63	24.65	1001400
2007-07-17	24.70	24.88	24.52	24.67	648800
2007-07-18	24.62	24.87	24.46	24.80	870600
2007-07-19	24.90	25.35	24.86	25.29	888300
2007-07-20	25.23	25.62	25.14	25.27	1388600
2007-07-23	25.48	25.73	25.28	25.28	708800
2007-07-24	24.92	25.17	24.33	24.37	1021200
2007-07-25	24.63	25.03	24.21	24.67	1140200
2007-07-26	24.05	24.53	23.79	24.03	1425900
2007-07-27	24.01	24.21	23.40	23.40	752500
2007-07-30	23.34	23.50	22.84	23.38	910700
2007-07-31	23.60	23.75	23.02	23.02	1284000
2007-08-01	23.00	23.80	22.85	23.71	998200
2007-08-02	23.85	24.08	23.69	24.06	1036500
2007-08-03	24.13	24.14	23.12	23.15	1293500
2007-08-06	23.32	24.11	23.02	24.02	1646500
2007-08-07	24.30	24.68	23.55	24.57	2160300
2007-08-08	25.15	26.34	24.50	25.40	2068530
2007-08-09	25.27	25.99	24.75	25.81	2643261
2007-08-10	25.27	26.44	24.87	24.94	2402200
2007-08-13	25.11	25.60	24.02	24.17	1720200
2007-08-14	24.26	24.49	23.77	23.78	877800
2007-08-15	23.79	24.73	23.55	23.61	943600
2007-08-16	23.60	24.58	23.25	24.55	1258700
2007-08-17	25.64	25.92	24.59	25.17	1297700
2007-08-20	25.25	25.50	24.77	25.16	717700
2007-08-21	25.04	25.46	24.79	25.07	689200
2007-08-22	25.34	25.48	24.91	25.16	1450300
2007-08-23	25.34	25.35	24.73	24.95	793300
2007-08-24	24.96	25.20	24.75	25.20	419700
2007-08-27	25.07	25.19	24.35	24.43	413200
2007-08-28	24.22	24.51	23.73	23.83	551600
2007-08-29	24.06	24.51	23.81	24.48	733600
2007-08-30	24.25	24.57	23.84	24.09	728300
2007-08-31	24.50	24.54	24.02	24.29	740400
2007-09-04	24.16	24.86	24.16	24.73	507200
2007-09-05	24.40	24.45	24.01	24.26	551700
2007-09-06	24.38	24.58	24.09	24.53	875100
2007-09-07	24.03	24.24	23.50	24.12	732200
2007-09-10	24.25	24.33	23.75	24.07	775800
2007-09-11	24.08	24.42	23.92	24.37	624300
2007-09-12	24.37	24.59	24.20	24.34	545200
2007-09-13	24.47	24.55	24.23	24.30	386300
2007-09-14	24.10	24.50	24.02	24.40	393500
2007-09-17	24.28	24.39	24.00	24.07	293800
2007-09-18	24.24	24.92	24.10	24.90	508800
2007-09-19	25.20	25.43	25.12	25.23	560300
2007-09-20	25.25	25.25	24.80	24.92	369400
2007-09-21	25.16	25.21	24.95	25.10	922700
2007-09-24	25.07	25.17	24.80	24.88	367200
2007-09-25	24.65	24.84	24.50	24.60	387700
2007-09-26	24.79	25.14	24.67	25.10	416100
2007-09-27	25.14	25.20	24.96	25.11	374800
2007-09-28	25.14	25.20	24.51	24.56	580200
2007-10-01	24.63	25.14	24.56	25.10	383500
2007-10-02	25.28	25.38	25.01	25.17	391600
2007-10-03	24.99	25.24	24.83	25.24	479900
2007-10-04	25.25	25.55	25.15	25.53	402700
2007-10-05	25.75	26.09	25.59	26.06	698800
2007-10-08	26.00	26.13	25.90	26.03	458000
2007-10-09	26.06	26.48	26.04	26.48	600700
2007-10-10	26.30	26.42	25.75	25.94	882500
2007-10-11	26.08	26.24	25.34	25.67	1208400
2007-10-12	25.57	26.17	25.57	26.12	709427
2007-10-15	26.07	26.20	25.45	25.71	787700
2007-10-16	25.54	25.78	25.31	25.40	414200
2007-10-17	25.59	25.60	24.89	25.27	665300
2007-10-18	25.27	25.61	25.24	25.50	565600
2007-10-19	25.47	25.50	24.65	24.71	1692100
2007-10-22	24.50	25.21	24.29	25.12	820400
2007-10-23	25.26	25.40	24.83	25.00	788500
2007-10-24	24.90	25.28	24.71	25.18	806100
2007-10-25	25.24	25.44	25.05	25.38	961600
2007-10-26	25.72	25.93	25.54	25.84	609100
2007-10-29	25.97	26.22	25.84	26.10	678400
2007-10-30	25.96	26.28	25.80	26.14	493100
2007-10-31	26.31	26.75	26.15	26.62	570900
2007-11-01	26.26	26.61	25.78	26.01	846000
2007-11-02	26.75	26.76	25.80	26.17	930600
2007-11-05	25.77	26.45	25.75	25.99	987320
2007-11-06	26.12	26.19	25.75	26.16	806800
2007-11-07	25.85	26.09	25.40	25.41	1021900
2007-11-08	25.60	25.83	24.89	25.56	1781900
2007-11-09	25.30	25.98	25.20	25.82	1219700
2007-11-12	25.75	26.14	25.71	25.79	1106100
2007-11-13	25.79	25.79	25.04	25.61	1143800
2007-11-14	25.55	25.75	25.17	25.26	906400
2007-11-15	25.09	25.42	24.77	25.31	1903900
2007-11-16	25.30	25.35	24.90	25.22	3665400
2007-11-19	25.03	25.47	25.03	25.19	1675185
2007-11-20	25.17	25.50	25.00	25.30	1648100
2007-11-21	25.20	25.58	25.10	25.27	1101100
2007-11-23	25.37	25.72	25.29	25.62	375251
2007-11-26	25.81	25.87	25.39	25.39	1646652
2007-11-27	25.64	25.90	25.42	25.75	1638500
2007-11-28	25.91	26.26	25.69	26.25	1639500
2007-11-29	26.15	26.34	25.98	26.11	1836215
2007-11-30	26.32	26.32	25.63	25.91	2835635
2007-12-03	25.90	25.92	25.57	25.69	1117157
2007-12-04	25.51	26.06	25.28	25.89	730506
2007-12-05	25.75	26.00	25.75	25.92	782834
2007-12-06	26.14	26.23	25.83	26.21	546647
2007-12-07	26.01	26.20	25.90	26.14	459257
2007-12-10	26.07	26.16	25.80	26.16	505600
2007-12-11	26.17	26.23	25.55	25.59	713753
2007-12-12	25.78	26.15	25.56	25.77	955400
2007-12-13	25.60	26.19	25.55	26.15	995700
2007-12-14	25.90	25.97	25.42	25.54	953500
2007-12-17	25.47	25.66	25.28	25.45	896498
2007-12-18	25.52	26.03	25.50	25.98	703345
2007-12-19	25.85	26.12	25.78	25.95	726107
2007-12-20	26.04	26.15	25.86	26.07	1093110
2007-12-21	26.41	26.72	26.11	26.67	1494740
2007-12-24	26.77	26.83	26.57	26.70	192200
2007-12-26	26.56	26.57	26.31	26.42	442700
2007-12-27	26.40	26.60	26.30	26.44	937243
2007-12-28	26.49	26.59	26.21	26.34	860200
2007-12-31	26.25	26.39	25.84	25.94	636606
2008-01-02	25.82	25.92	25.29	25.46	841686
2008-01-03	25.56	25.59	25.13	25.16	916100
2008-01-04	24.97	25.18	24.74	24.88	857000
2008-01-07	24.94	25.61	24.89	25.50	1093570
2008-01-08	25.59	25.79	25.30	25.36	1105600
2008-01-09	25.23	25.54	25.00	25.46	901300
2008-01-10	25.23	25.60	25.08	25.48	985400
2008-01-11	25.28	25.42	25.06	25.15	698700
2008-01-14	25.27	25.49	24.97	25.12	804100
2008-01-15	24.95	25.23	24.69	24.76	1329600
2008-01-16	24.71	25.20	24.62	24.70	1182733
2008-01-17	24.79	24.86	23.93	23.94	955900
2008-01-18	23.71	24.15	23.38	23.55	2551912
2008-01-22	22.75	23.47	22.62	23.04	1530986
2008-01-23	22.51	24.73	22.51	24.22	3382910
2008-01-24	24.31	24.31	23.51	23.58	1408618
2008-01-25	23.77	23.79	23.00	23.09	1539815
2008-01-28	23.08	23.61	23.00	23.58	1051541
2008-01-29	23.74	23.94	23.60	23.83	1029000
2008-01-30	23.74	24.39	23.60	23.68	1175500
2008-01-31	23.34	24.53	23.30	24.32	1323500
2008-02-01	24.47	24.75	24.22	24.73	929243
2008-02-04	24.76	25.30	24.57	25.18	752864
2008-02-05	24.79	25.33	24.48	24.49	1149879
2008-02-06	24.68	24.75	24.20	24.28	664064
2008-02-07	24.22	24.55	24.04	24.19	1346840
2008-02-08	24.10	24.29	23.84	24.24	1187885
2008-02-11	24.19	24.27	23.87	24.07	961579
2008-02-12	24.14	24.39	23.80	24.21	895658
2008-02-13	24.43	25.52	23.93	24.06	905550
2008-02-14	24.15	24.39	23.49	23.57	892050
2008-02-15	23.39	23.69	23.27	23.64	1170000
2008-02-19	23.84	23.92	23.54	23.66	605936
2008-02-20	23.50	23.78	23.35	23.67	623500
2008-02-21	23.84	23.95	23.25	23.30	899000
2008-02-22	23.41	23.51	23.14	23.43	1160200
2008-02-25	23.46	23.53	23.09	23.42	1276200
2008-02-26	23.30	23.93	23.24	23.76	2721279
2008-02-27	23.61	23.83	23.20	23.29	1389100
2008-02-28	23.28	23.29	22.90	23.10	1381885
2008-02-29	22.85	24.21	22.55	22.73	1757350
2008-03-03	22.88	22.94	22.39	22.91	1122335
2008-03-04	22.72	23.25	22.72	23.16	1722187
2008-03-05	23.04	23.04	22.40	22.65	1118927
2008-03-06	22.49	22.61	22.04	22.06	1002493
2008-03-07	21.91	22.36	21.75	22.25	1287100
2008-03-10	22.33	22.47	22.06	22.20	1095269
2008-03-11	22.76	23.19	22.62	23.14	1163980
2008-03-12	23.24	23.39	22.75	22.85	1053900
2008-03-13	22.54	22.90	22.39	22.75	1885200
2008-03-14	22.98	22.98	22.18	22.65	1737150
2008-03-17	22.21	23.11	22.18	22.88	1153870
2008-03-18	23.32	23.44	22.89	23.40	1452807
2008-03-19	23.61	23.97	22.98	22.98	1133400
2008-03-20	23.48	23.76	22.92	23.51	2217351
2008-03-24	23.51	23.67	22.86	23.03	1095158
2008-03-25	23.01	23.22	22.83	22.87	1073937
2008-03-26	22.76	23.00	22.63	22.95	994196
2008-03-27	23.01	23.32	22.76	22.85	897559
2008-03-28	22.96	22.97	22.51	22.58	685100
2008-03-31	22.62	22.81	22.49	22.77	1194300
2008-04-01	23.03	23.27	22.75	22.88	1874600
2008-04-02	22.98	23.06	22.80	22.90	1306512
2008-04-03	22.72	22.96	22.65	22.76	1200579
2008-04-04	22.87	23.11	22.63	22.70	1003200
2008-04-07	23.00	23.18	22.75	22.99	828210
2008-04-08	22.87	23.34	22.76	23.28	808800
2008-04-09	23.35	23.47	23.05	23.12	652216
2008-04-10	23.19	23.27	22.90	23.15	522300
2008-04-11	23.09	23.13	22.85	22.95	811200
2008-04-14	22.99	23.11	22.79	22.95	575700
2008-04-15	23.11	23.37	23.01	23.34	795732
2008-04-16	23.50	23.83	23.36	23.81	965231
2008-04-17	23.67	23.88	23.55	23.61	575457
2008-04-18	23.86	23.93	23.44	23.58	1040568
2008-04-21	23.45	23.50	23.19	23.38	481063
2008-04-22	23.23	23.25	22.90	23.12	1653697
2008-04-23	23.19	23.31	23.03	23.29	883558
2008-04-24	23.27	23.40	22.93	23.30	956408
2008-04-25	23.42	23.42	23.07	23.23	612062
2008-04-28	23.32	23.32	23.00	23.07	740811
2008-04-29	23.11	23.26	22.98	23.07	703466
2008-04-30	23.18	23.56	23.05	23.19	995063
2008-05-01	23.30	23.84	23.21	23.73	912428
2008-05-02	23.86	24.11	23.66	23.78	1036791
2008-05-05	23.65	23.73	23.39	23.55	748555
2008-05-06	23.44	23.75	23.25	23.69	690323
2008-05-07	23.77	23.83	23.38	23.44	739720
2008-05-08	23.61	23.61	23.19	23.42	1021114
2008-05-09	22.97	23.58	22.95	23.52	920713
2008-05-12	23.65	23.67	23.23	23.67	1054484
2008-05-13	23.67	23.67	23.25	23.46	1080023
2008-05-14	23.42	23.50	23.09	23.39	749352
2008-05-15	23.33	23.52	23.09	23.15	733803
2008-05-16	23.34	23.34	23.01	23.17	973876
2008-05-19	23.22	23.44	23.10	23.43	1517512
2008-05-20	23.31	23.78	23.30	23.66	1757241
2008-05-21	23.72	23.97	23.49	23.59	1060201
2008-05-22	23.60	23.94	23.59	23.76	875272
2008-05-23	23.66	23.74	23.30	23.34	642525
2008-05-27	23.30	23.63	23.22	23.36	681822
2008-05-28	23.52	23.68	23.38	23.50	795212
2008-05-29	23.23	24.31	23.02	24.28	3047634
2008-05-30	24.62	24.65	23.87	24.00	7012335
2008-06-02	23.98	24.09	23.85	23.85	1751746
2008-06-03	23.93	24.02	23.70	23.76	1850800
2008-06-04	23.70	23.95	23.65	23.80	1742511
2008-06-05	23.56	24.06	23.56	24.06	1764321
2008-06-06	23.85	23.96	23.66	23.68	1605501
2008-06-09	23.73	23.97	23.60	23.77	1137158
2008-06-10	23.60	23.82	23.40	23.64	1165207
2008-06-11	23.67	23.74	23.41	23.41	1039116
2008-06-12	23.61	23.61	23.23	23.33	732412
2008-06-13	23.48	23.56	23.12	23.47	837030
2008-06-16	23.30	23.51	23.06	23.50	846442
2008-06-17	23.54	23.54	23.27	23.37	669239
2008-06-18	23.40	23.49	22.87	23.09	1335617
2008-06-19	23.14	23.18	22.92	23.14	1184467
2008-06-20	23.07	23.10	22.61	22.71	1834163
2008-06-23	22.77	23.22	22.67	22.72	1360175
2008-06-24	22.63	22.69	22.20	22.25	1327128
2008-06-25	22.46	22.55	22.25	22.47	1056645
2008-06-26	22.31	22.32	21.82	21.91	812416
2008-06-27	21.95	22.00	21.49	21.51	1632036
2008-06-30	21.45	21.66	21.20	21.51	1799791
2008-07-01	21.33	21.97	21.20	21.86	1756354
2008-07-02	21.86	22.00	21.61	21.61	1067091
2008-07-03	21.81	21.81	21.46	21.50	654356
2008-07-07	21.58	21.63	21.13	21.25	897368
2008-07-08	21.31	21.99	21.22	21.97	1425378
2008-07-09	22.05	22.12	21.79	21.95	1218273
2008-07-10	21.92	22.40	21.77	22.26	1331660
2008-07-11	22.13	22.49	21.79	22.24	1508976
2008-07-14	22.40	22.40	21.72	21.84	1226666
2008-07-15	21.66	21.96	21.66	21.70	1285594
2008-07-16	21.79	21.88	21.29	21.44	723396
2008-07-17	21.56	21.56	21.02	21.29	1290815
2008-07-18	21.31	21.62	20.82	21.19	1101978
2008-07-21	21.30	21.55	21.01	21.44	824538
2008-07-22	21.35	21.93	21.35	21.83	1242542
2008-07-23	21.78	21.78	21.39	21.59	643703
2008-07-24	21.69	21.76	21.43	21.62	599445
2008-07-25	21.77	21.80	21.46	21.57	798990
2008-07-28	21.43	21.77	21.34	21.58	641982
2008-07-29	21.58	21.76	21.54	21.67	761832
2008-07-30	21.70	21.99	21.64	21.88	924423
2008-07-31	21.76	22.26	21.72	22.08	1357567
2008-08-01	22.09	22.38	21.92	21.92	1122588
2008-08-04	21.97	22.30	21.75	22.04	838979
2008-08-05	22.26	22.31	21.83	22.08	1778051
2008-08-06	22.00	22.50	22.00	22.10	888484
2008-08-07	21.93	21.97	21.47	21.58	1383128
2008-08-08	21.29	22.49	20.89	22.25	3150871
2008-08-11	22.25	23.04	21.96	22.81	1040393
2008-08-12	22.89	23.07	22.78	23.01	1399434
2008-08-13	22.80	23.11	22.71	23.00	1130697
2008-08-14	22.87	23.11	22.79	23.02	1255674
2008-08-15	22.99	23.29	22.93	23.02	912982
2008-08-18	23.05	23.23	22.95	23.09	694706
2008-08-19	23.02	23.13	22.95	23.04	662484
2008-08-20	23.03	23.13	22.80	22.98	688066
2008-08-21	22.80	23.10	22.71	22.87	624249
2008-08-22	23.01	23.22	22.89	23.02	648866
2008-08-25	23.00	23.00	22.52	22.66	843131
2008-08-26	22.59	22.88	22.56	22.73	726728
2008-08-27	22.69	22.93	22.61	22.82	1140654
2008-08-28	22.86	23.12	22.71	23.12	659033
2008-08-29	23.02	23.16	22.63	22.65	528328
2008-09-02	22.82	23.05	22.32	22.44	868490
2008-09-03	22.44	22.51	22.18	22.37	681168
2008-09-04	22.24	22.40	21.97	22.19	1292982
2008-09-05	21.96	22.19	21.51	21.77	1116451
2008-09-08	21.97	22.72	21.94	22.71	1601393
2008-09-09	22.60	22.88	22.49	22.49	1214437
2008-09-10	22.68	22.91	22.58	22.78	870420
2008-09-11	22.67	22.92	22.18	22.75	885817
2008-09-12	22.63	23.24	22.58	23.05	1057655
2008-09-15	22.67	23.14	22.21	22.56	1202978
2008-09-16	23.24	23.46	22.43	23.32	2245865
2008-09-17	22.99	23.20	22.45	22.51	2289973
2008-09-18	22.68	24.16	21.30	23.23	4493439
2008-09-19	23.44	24.97	23.44	24.03	4100483
2008-09-22	24.08	24.17	23.60	23.64	1582174
2008-09-23	23.91	23.91	22.96	23.13	1871797
2008-09-24	22.92	23.21	22.52	23.05	1272980
2008-09-25	23.18	24.00	23.10	23.73	1004551
2008-09-26	23.47	23.90	23.40	23.83	899851
2008-09-29	23.54	24.00	22.99	23.35	2183969
2008-09-30	23.77	23.85	22.61	23.04	1521566
2008-10-01	23.00	23.26	22.63	23.21	975802
2008-10-02	22.65	23.04	22.46	22.79	1544490
2008-10-03	23.05	23.54	22.51	22.60	1889439
2008-10-06	22.23	22.54	21.09	21.81	2354748
2008-10-07	22.08	22.31	20.77	20.82	1953878
2008-10-08	20.45	20.90	19.67	20.04	2233357
2008-10-09	20.04	20.39	18.24	18.26	2287322
2008-10-10	17.73	24.80	16.17	18.64	3095017
2008-10-13	19.28	20.53	18.80	20.53	1462731
2008-10-14	19.92	20.98	18.37	19.54	3136027
2008-10-15	19.10	19.29	18.04	18.12	2581635
2008-10-16	18.11	18.51	17.07	17.69	3995339
2008-10-17	17.20	18.38	16.93	17.36	3871863
2008-10-20	17.46	19.06	17.46	19.04	1340125
2008-10-21	18.87	18.97	18.10	18.33	1233695
2008-10-22	17.95	18.14	17.09	17.58	1642273
2008-10-23	17.68	18.27	16.61	17.97	2749980
2008-10-24	16.65	17.87	15.97	17.41	2489474
2008-10-27	17.17	17.97	16.80	17.06	1935700
2008-10-28	17.15	18.70	16.92	18.70	2185096
2008-10-29	18.68	19.33	18.40	18.62	2538373
2008-10-30	19.06	19.84	18.86	19.81	1992775
2008-10-31	19.61	20.26	19.05	19.49	2797398
2008-11-03	19.44	20.04	19.43	19.96	1242172
2008-11-04	20.26	20.59	19.84	20.28	1419579
2008-11-05	20.01	20.43	19.54	19.61	1561368
2008-11-06	19.50	19.80	18.43	18.47	2004602
2008-11-07	18.52	19.85	18.11	19.53	1959022
2008-11-10	19.87	20.13	19.29	19.55	1065246
2008-11-11	19.37	20.20	19.29	19.70	1527384
2008-11-12	19.27	19.77	19.00	19.09	1344074
2008-11-13	19.26	20.91	18.64	20.91	2608324
2008-11-14	20.59	21.20	19.85	20.03	1804214
2008-11-17	19.79	20.26	19.26	19.84	1737109
2008-11-18	19.89	20.46	19.19	20.04	1856459
2008-11-19	20.02	20.45	18.86	18.89	1876527
2008-11-20	18.78	19.16	17.43	17.53	1957223
2008-11-21	17.95	19.06	17.12	19.03	3048301
2008-11-24	19.34	20.24	18.64	19.79	2143936
2008-11-25	20.15	20.15	18.78	19.22	2679981
2008-11-26	19.02	20.01	18.82	19.84	1513391
2008-11-28	19.73	20.30	19.73	20.23	655104
2008-12-01	19.61	19.97	18.62	18.65	1639236
2008-12-02	18.46	19.37	18.46	19.11	2305704
2008-12-03	18.66	19.58	18.51	19.45	2091045
2008-12-04	19.31	19.70	18.41	18.81	1618058
2008-12-05	18.71	19.47	17.97	19.42	1462676
2008-12-08	19.88	19.88	18.67	18.96	1789436
2008-12-09	18.92	19.50	18.28	18.39	1854629
2008-12-10	18.69	19.00	18.40	18.69	1179313
2008-12-11	18.41	19.27	18.22	18.47	1071245
2008-12-12	18.05	19.33	17.83	19.20	1912997
2008-12-15	19.30	19.52	18.34	18.65	962422
2008-12-16	18.85	19.77	18.75	19.65	1170103
2008-12-17	19.47	19.67	19.14	19.31	958037
2008-12-18	19.43	19.88	18.97	19.19	1116938
2008-12-19	19.32	19.88	18.93	19.31	1749588
2008-12-22	19.23	19.42	18.74	18.93	964017
2008-12-23	19.41	19.58	18.80	18.94	1055717
2008-12-24	18.90	19.21	18.79	19.04	243326
2008-12-26	19.02	19.33	18.98	19.30	300022
2008-12-29	19.20	19.39	19.07	19.37	832539
2008-12-30	19.57	19.96	19.41	19.96	809679
2008-12-31	20.22	20.67	19.87	20.51	1825948
2009-01-02	20.60	20.87	20.47	20.70	930634
2009-01-05	20.76	20.97	20.51	20.88	1351904
2009-01-06	20.88	21.10	20.07	20.29	1431664
2009-01-07	19.95	20.27	19.85	19.99	1133744
2009-01-08	20.02	20.26	19.92	20.25	899940
2009-01-09	20.24	20.25	19.60	19.67	1433070
2009-01-12	19.67	19.87	19.34	19.70	1236572
2009-01-13	19.73	19.78	19.38	19.58	1232194
2009-01-14	19.35	19.51	18.92	19.31	1181258
2009-01-15	19.35	19.66	18.93	19.65	1742879
2009-01-16	19.88	20.24	19.63	20.02	1580586
2009-01-20	20.07	20.10	19.41	19.44	1308958
2009-01-21	19.74	19.88	19.25	19.82	963292
2009-01-22	19.67	19.92	19.33	19.67	952052
2009-01-23	19.22	19.68	19.17	19.61	845160
2009-01-26	19.70	20.19	19.70	19.99	964067
2009-01-27	20.14	20.58	19.98	20.26	922727
2009-01-28	20.50	20.59	20.24	20.47	735448
2009-01-29	20.31	20.64	20.09	20.26	718097
2009-01-30	20.36	20.57	19.95	20.08	1235301
2009-02-02	19.84	20.48	19.74	20.25	1430248
2009-02-03	20.32	20.47	19.89	20.25	866603
2009-02-04	20.30	20.63	20.07	20.29	838893
2009-02-05	20.23	20.62	20.04	20.45	1156190
2009-02-06	20.44	20.84	20.39	20.64	1043661
2009-02-09	20.64	20.64	20.24	20.51	694677
2009-02-10	20.42	20.51	19.79	19.85	1413099
2009-02-11	19.99	19.99	18.83	19.13	2455431
2009-02-12	19.07	19.26	18.63	19.11	1491537
2009-02-13	19.17	19.30	18.94	19.02	1192806
2009-02-17	18.72	18.72	18.12	18.16	1566111
2009-02-18	18.31	18.31	17.80	17.95	1116335
2009-02-19	18.06	18.11	17.81	17.89	1363660
2009-02-20	17.63	17.91	17.08	17.22	1686831
2009-02-23	17.49	17.53	16.89	16.95	1592623
2009-02-24	16.51	17.10	16.41	17.06	1570578
2009-02-25	17.01	17.01	16.46	16.75	1510042
2009-02-26	16.99	17.29	16.52	16.55	1333057
2009-02-27	17.50	17.50	16.25	16.90	2325871
2009-03-02	16.64	17.35	16.26	16.28	2199179
2009-03-03	16.48	16.61	15.34	15.40	2870058
2009-03-04	15.69	16.26	15.42	16.04	2350615
2009-03-05	15.77	15.77	14.86	14.95	1787798
2009-03-06	14.96	15.68	14.96	15.58	2679277
2009-03-09	15.46	15.66	15.00	15.09	1733703
2009-03-10	15.43	15.60	15.15	15.45	1417289
2009-03-11	15.56	15.79	15.36	15.64	1580404
2009-03-12	15.66	15.97	15.51	15.87	1751896
2009-03-13	16.00	16.03	15.72	15.87	1692105
2009-03-16	15.98	16.55	15.98	16.22	1293772
2009-03-17	16.21	16.69	16.00	16.69	1040141
2009-03-18	16.50	17.42	16.50	17.29	1291835
2009-03-19	17.36	17.45	17.14	17.35	925867
2009-03-20	17.29	17.65	17.21	17.21	1032719
2009-03-23	17.38	18.04	17.38	18.03	1573105
2009-03-24	17.84	18.09	17.60	17.68	848845
2009-03-25	17.86	18.06	17.38	17.75	1008266
2009-03-26	17.93	18.11	17.57	17.70	1966963
2009-03-27	17.55	17.86	17.44	17.50	1217823
2009-03-30	17.25	17.52	16.92	17.42	1031134
2009-03-31	17.50	17.85	17.45	17.53	1318136
2009-04-01	17.36	17.64	17.25	17.53	1089933
2009-04-02	17.85	18.18	17.46	18.02	1471381
2009-04-03	18.02	18.27	17.80	17.97	744188
2009-04-06	17.88	18.12	17.60	17.66	857645
2009-04-07	17.46	17.82	17.36	17.57	742352
2009-04-08	17.71	17.95	17.60	17.89	412322
2009-04-09	18.25	18.31	17.79	18.05	779123
2009-04-13	17.97	18.04	17.59	17.66	947839
2009-04-14	17.49	17.58	17.25	17.27	855139
2009-04-15	17.21	17.45	17.21	17.39	751293
2009-04-16	17.56	17.82	17.39	17.74	1137303
2009-04-17	17.77	17.91	17.70	17.84	839803
2009-04-20	17.62	18.01	17.45	17.46	875588
2009-04-21	17.45	17.82	17.43	17.61	744435
2009-04-22	17.55	17.64	17.33	17.41	651513
2009-04-23	17.40	17.40	17.03	17.19	1092234
2009-04-24	17.36	17.42	17.06	17.17	830227
2009-04-27	17.02	17.53	17.00	17.33	620972
2009-04-28	17.28	17.63	17.22	17.37	773115
2009-04-29	17.49	17.79	17.35	17.69	744518
2009-04-30	17.81	17.87	17.52	17.53	842697
2009-05-01	17.47	17.82	17.41	17.79	706172
2009-05-04	17.99	18.05	17.67	18.05	691374
2009-05-05	18.00	18.07	17.72	18.01	761962
2009-05-06	18.17	18.25	17.83	18.09	827115
2009-05-07	18.18	18.35	17.96	17.99	1165622
2009-05-08	18.23	18.49	17.87	18.10	1415920
2009-05-11	17.90	18.10	17.59	17.61	941376
2009-05-12	17.74	17.89	17.30	17.47	1332068
2009-05-13	17.33	17.58	17.20	17.25	1047063
2009-05-14	17.35	17.51	17.20	17.35	853945
2009-05-15	17.28	17.31	16.83	16.96	1031511
2009-05-18	17.13	17.46	16.91	17.24	937025
2009-05-19	17.28	17.41	17.16	17.29	745174
2009-05-20	17.35	17.48	17.02	17.07	898718
2009-05-21	16.95	16.97	16.60	16.82	1152960
2009-05-22	16.83	17.02	16.70	16.76	700937
2009-05-26	16.77	17.48	16.70	17.48	1307504
2009-05-27	17.37	17.56	17.25	17.38	1083075
2009-05-28	17.47	17.75	17.35	17.62	725506
2009-05-29	17.62	17.86	17.49	17.85	799133
2009-06-01	18.04	18.50	18.00	18.42	1120124
2009-06-02	18.34	18.52	18.34	18.41	1267692
2009-06-03	18.37	18.64	18.14	18.42	1654972
2009-06-04	18.38	18.57	18.29	18.51	1046249
2009-06-05	18.20	18.36	17.88	18.17	1053986
2009-06-08	18.03	18.31	17.64	17.85	1001612
2009-06-09	17.86	17.94	17.43	17.53	1461011
2009-06-10	17.60	17.83	17.53	17.75	1408794
2009-06-11	17.79	18.48	17.78	18.19	1172292
2009-06-12	18.16	18.61	17.97	18.53	855827
2009-06-15	18.35	18.47	17.89	18.17	935292
2009-06-16	18.30	18.37	18.02	18.13	703007
2009-06-17	18.12	18.48	18.10	18.39	908746
2009-06-18	18.46	18.78	18.40	18.77	663230
2009-06-19	18.82	18.99	18.39	18.51	1142453
2009-06-22	18.32	18.71	18.21	18.49	1167338
2009-06-23	18.46	18.53	18.14	18.23	922303
2009-06-24	18.36	18.42	18.14	18.22	1186808
2009-06-25	19.19	19.32	18.39	19.03	3867745
2009-06-26	19.07	19.13	18.33	18.43	11790301
2009-06-29	18.54	18.82	18.51	18.76	1761800
2009-06-30	18.77	18.82	18.47	18.77	1211068
2009-07-01	18.94	19.34	18.81	19.29	1619747
2009-07-02	19.12	19.14	18.62	18.62	678014
2009-07-06	18.59	18.83	18.50	18.65	1029229
2009-07-07	18.69	18.75	18.27	18.27	582679
2009-07-08	18.29	18.51	17.98	18.18	837072
2009-07-09	18.29	18.32	17.92	18.12	947485
2009-07-10	18.14	18.17	17.91	18.12	568542
2009-07-13	18.10	18.51	17.95	18.51	882035
2009-07-14	18.44	18.67	18.22	18.66	840706
2009-07-15	18.73	18.97	18.60	18.94	800582
2009-07-16	18.83	19.19	18.68	19.08	1034239
2009-07-17	19.03	19.20	18.93	19.16	934248
2009-07-20	19.30	19.30	18.91	19.30	865543
2009-07-21	19.34	19.54	19.19	19.52	936814
2009-07-22	19.56	19.59	19.24	19.34	717485
2009-07-23	19.35	19.71	19.14	19.67	1434308
2009-07-24	19.67	20.00	19.56	19.99	571891
2009-07-27	20.00	20.00	19.72	19.99	553842
2009-07-28	19.91	19.99	19.62	19.86	564574
2009-07-29	19.82	19.89	19.49	19.72	600943
2009-07-30	19.85	20.08	19.69	19.94	335674
2009-07-31	19.93	19.93	19.67	19.67	525033
2009-08-03	19.79	19.92	19.62	19.84	730228
2009-08-04	19.78	19.90	19.66	19.81	489869
2009-08-05	19.78	19.91	19.50	19.61	667317
2009-08-06	19.85	19.85	19.51	19.70	454945
2009-08-07	19.81	20.37	19.70	20.29	666550
2009-08-10	20.25	20.35	19.79	20.07	632719
2009-08-11	20.07	20.22	19.89	20.14	600423
2009-08-12	20.01	20.37	19.97	20.22	520663
2009-08-13	20.25	20.38	20.10	20.35	515180
2009-08-14	20.36	20.42	20.09	20.42	901506
2009-08-17	20.24	20.33	19.98	20.29	719992
2009-08-18	19.89	20.32	19.74	20.25	1358366
2009-08-19	20.01	20.31	19.91	20.22	848160
2009-08-20	20.13	20.17	19.95	20.11	916646
2009-08-21	20.27	20.48	20.10	20.46	909795
2009-08-24	20.56	20.61	20.37	20.59	683256
2009-08-25	20.64	20.87	20.56	20.74	657930
2009-08-26	20.61	20.76	20.47	20.74	641973
2009-08-27	20.70	20.71	20.45	20.61	637621
2009-08-28	20.63	20.74	20.46	20.65	484850
2009-08-31	20.55	20.62	20.27	20.52	887979
2009-09-01	20.48	20.83	20.37	20.48	908609
2009-09-02	20.40	20.54	20.25	20.36	662884
2009-09-03	20.51	20.51	20.15	20.29	1003537
2009-09-04	20.11	20.17	19.86	20.16	522065
2009-09-08	20.19	20.39	19.99	20.25	760504
2009-09-09	20.25	20.43	20.16	20.27	579214
2009-09-10	20.27	20.43	20.16	20.34	659747
2009-09-11	20.39	20.50	20.26	20.36	728032
2009-09-14	20.33	20.59	20.28	20.59	593252
2009-09-15	20.52	20.86	20.51	20.81	704426
2009-09-16	20.81	21.23	20.77	21.22	782672
2009-09-17	21.22	21.30	21.05	21.09	470551
2009-09-18	20.43	20.99	20.42	20.80	1567535
2009-09-21	20.75	20.75	20.51	20.59	1062584
2009-09-22	20.63	21.56	20.22	20.39	1057903
2009-09-23	20.45	20.73	20.33	20.39	926330
2009-09-24	19.73	19.80	19.16	19.48	4077519
2009-09-25	19.48	19.73	19.35	19.51	1997302
2009-09-28	19.58	19.85	19.55	19.62	916771
2009-09-29	19.69	19.76	19.55	19.69	813255
2009-09-30	19.73	19.73	19.39	19.51	1266232
2009-10-01	19.41	19.54	19.30	19.36	1277167
2009-10-02	19.26	19.37	19.12	19.20	784325
2009-10-05	19.22	19.64	19.21	19.59	1070434
2009-10-06	19.65	19.81	19.51	19.72	720687
2009-10-07	19.77	19.85	19.54	19.71	822028
2009-10-08	19.87	19.88	19.59	19.64	1283385
2009-10-09	19.60	19.71	19.58	19.60	716922
2009-10-12	19.69	19.75	19.59	19.70	802243
2009-10-13	19.78	19.78	19.57	19.63	1311718
2009-10-14	19.80	19.81	19.60	19.69	1349652
2009-10-15	19.67	20.11	19.61	20.09	1148745
2009-10-16	20.00	20.31	19.82	20.28	1140809
2009-10-19	20.31	20.53	20.15	20.51	593435
2009-10-20	20.47	20.50	20.09	20.19	560765
2009-10-21	20.20	20.35	20.04	20.05	1198584
2009-10-22	20.09	20.20	19.79	20.05	987413
2009-10-23	20.12	20.16	19.51	19.69	963473
2009-10-26	19.75	20.00	19.43	19.57	868758
2009-10-27	19.66	19.85	19.46	19.64	923730
2009-10-28	19.55	19.78	19.50	19.62	1297271
2009-10-29	19.72	19.74	19.50	19.62	1034964
2009-10-30	19.60	19.77	19.14	19.15	1364234
2009-11-02	19.16	19.34	18.91	19.14	1224159
2009-11-03	19.10	19.16	18.99	19.09	1211562
2009-11-04	19.15	19.31	19.02	19.05	1053483
2009-11-05	19.13	19.48	19.13	19.48	917917
2009-11-06	19.41	19.71	19.32	19.57	812213
2009-11-09	19.73	19.98	19.70	19.97	738301
2009-11-10	19.94	20.17	19.85	20.14	750471
2009-11-11	20.15	20.20	19.86	20.03	922654
2009-11-12	20.03	20.17	19.72	19.77	847939
2009-11-13	19.78	20.00	19.75	19.94	551605
2009-11-16	20.08	20.30	20.05	20.23	458412
2009-11-17	20.22	20.37	20.17	20.31	563204
2009-11-18	20.37	20.42	20.21	20.34	400566
2009-11-19	20.25	20.26	20.01	20.14	522622
2009-11-20	20.10	20.18	19.95	20.16	416021
2009-11-23	20.34	20.58	20.27	20.37	570947
2009-11-24	20.43	20.52	20.22	20.52	679736
2009-11-25	20.50	20.93	20.46	20.73	531016
2009-11-27	20.49	20.68	20.32	20.45	289556
2009-11-30	20.56	20.63	20.37	20.59	1032729
2009-12-01	20.74	20.99	20.58	20.91	870760
2009-12-02	20.94	21.19	20.91	21.16	631048
2009-12-03	21.18	21.50	21.18	21.25	1130727
2009-12-04	21.39	21.60	21.02	21.34	1168419
2009-12-07	21.08	21.24	20.91	21.11	1038552
2009-12-08	21.10	21.37	20.87	21.33	1027988
2009-12-09	21.38	21.52	21.15	21.33	796184
2009-12-10	21.43	21.61	21.37	21.46	709817
2009-12-11	21.61	21.91	21.35	21.91	606424
2009-12-14	22.05	22.08	21.78	21.87	544385
2009-12-15	21.78	21.90	21.68	21.85	780740
2009-12-16	21.89	21.99	21.70	21.80	631685
2009-12-17	21.76	21.87	21.60	21.76	559296
2009-12-18	21.79	21.99	21.72	21.88	1049362
2009-12-21	21.99	22.08	21.90	22.00	783662
2009-12-22	22.00	22.06	21.78	21.84	651747
2009-12-23	21.91	21.92	21.66	21.92	658903
2009-12-24	22.00	22.07	21.95	22.03	132335
2009-12-28	22.12	22.22	22.01	22.05	263591
2009-12-29	22.16	22.30	22.10	22.17	286148
2009-12-30	22.18	22.20	22.07	22.18	418581
2009-12-31	22.23	22.23	21.72	21.72	527989
2010-01-04	21.92	22.01	21.71	21.84	597051
2010-01-05	21.90	21.92	21.44	21.55	558591
2010-01-06	21.51	21.67	21.45	21.67	491180
2010-01-07	21.74	21.74	21.49	21.53	266759
2010-01-08	21.53	21.74	21.41	21.72	397437
2010-01-11	21.80	22.11	21.74	22.05	640506
2010-01-12	21.95	22.05	21.78	21.94	601975
2010-01-13	22.04	22.20	21.92	22.15	289756
2010-01-14	22.17	22.19	22.05	22.18	362529
2010-01-15	22.78	22.78	21.91	22.24	1115032
2010-01-19	22.31	22.53	22.23	22.53	556850
2010-01-20	22.43	22.53	22.16	22.43	572354
2010-01-21	22.45	22.55	21.94	22.05	739360
2010-01-22	22.05	22.07	21.54	21.56	802091
2010-01-25	21.76	21.83	21.50	21.60	640529
2010-01-26	21.59	21.66	21.41	21.59	848776
2010-01-27	21.54	21.63	21.23	21.40	765331
2010-01-28	21.40	21.42	21.06	21.28	1154343
2010-01-29	21.31	21.58	21.19	21.33	1967861
2010-02-01	21.44	21.52	21.29	21.50	686260
2010-02-02	21.46	21.66	21.35	21.62	610180
2010-02-03	21.59	21.75	21.38	21.43	541492
2010-02-04	21.36	21.37	21.00	21.00	550434
2010-02-05	21.05	21.07	20.56	20.94	889085
2010-02-08	21.01	21.09	20.80	20.80	474663
2010-02-09	21.00	21.24	20.81	21.05	817106
2010-02-10	20.97	21.09	20.76	21.02	586120
2010-02-11	20.96	21.18	20.83	21.12	473326
2010-02-12	21.00	21.22	20.93	21.22	698193
2010-02-16	21.30	21.63	21.30	21.60	582751
2010-02-17	21.73	21.78	21.58	21.66	567001
2010-02-18	21.69	21.94	21.68	21.76	802046
2010-02-19	21.75	22.30	21.67	22.18	517563
2010-02-22	22.25	22.33	22.14	22.16	329984
2010-02-23	22.16	22.30	21.93	22.03	608748
2010-02-24	22.06	22.15	21.88	22.15	468908
2010-02-25	21.89	22.24	21.81	22.04	1102623
2010-02-26	22.17	22.18	21.27	21.40	1900765
2010-03-01	21.49	21.62	21.39	21.44	754017
2010-03-02	22.04	22.25	21.72	21.86	1765198
2010-03-03	21.92	22.27	21.86	22.08	947919
2010-03-04	22.06	22.24	22.00	22.15	1021931
2010-03-05	21.98	21.98	21.69	21.83	949425
2010-03-08	21.88	21.95	21.74	21.93	788731
2010-03-09	21.91	21.97	21.74	21.76	724562
2010-03-10	21.80	21.97	21.73	21.96	841282
2010-03-11	21.87	22.04	21.78	22.04	595301
2010-03-12	22.10	22.10	21.93	22.07	650971
2010-03-15	22.10	22.19	22.01	22.16	1062933
2010-03-16	22.23	22.44	22.14	22.44	770978
2010-03-17	22.45	22.66	22.40	22.47	515897
2010-03-18	22.51	22.61	22.38	22.43	487875
2010-03-19	22.49	22.70	22.22	22.37	1077560
2010-03-22	22.24	22.36	22.14	22.31	517509
2010-03-23	22.35	22.48	22.26	22.38	671534
2010-03-24	22.38	22.40	22.00	22.00	670131
2010-03-25	22.13	22.15	21.82	21.83	756538
2010-03-26	21.94	22.03	21.85	21.96	472491
2010-03-29	22.06	22.19	21.94	22.19	717669
2010-03-30	22.25	22.45	22.10	22.39	639072
2010-03-31	22.38	22.49	22.25	22.30	548297
2010-04-01	22.43	22.63	22.38	22.59	471165
2010-04-05	22.60	22.76	22.54	22.72	551969
2010-04-06	22.67	23.09	22.66	23.07	619037
2010-04-07	22.92	22.99	22.78	22.91	748099
2010-04-08	22.90	22.90	22.60	22.65	599561
2010-04-09	22.70	22.70	22.40	22.59	856290
2010-04-12	22.76	22.88	22.66	22.79	756061
2010-04-13	22.81	22.86	22.61	22.85	804313
2010-04-14	22.88	22.90	22.61	22.75	582297
2010-04-15	22.80	22.84	22.62	22.68	660497
2010-04-16	22.68	22.77	22.51	22.59	851242
2010-04-19	22.56	22.66	22.46	22.64	576763
2010-04-20	22.82	22.97	22.72	22.97	988379
2010-04-21	22.97	22.99	22.83	22.92	678674
2010-04-22	22.83	23.02	22.70	23.01	645028
2010-04-23	23.05	23.30	22.95	23.30	761458
2010-04-26	23.26	23.32	23.11	23.16	667742
2010-04-27	23.10	23.34	22.90	22.90	1207093
2010-04-28	22.95	23.16	22.91	23.07	609483
2010-04-29	23.15	23.50	23.05	23.48	822902
2010-04-30	23.57	23.83	23.53	23.69	1024973
2010-05-03	23.71	23.93	23.61	23.92	612595
2010-05-04	23.72	23.75	23.55	23.71	859277
2010-05-05	23.61	23.77	23.53	23.56	1258220
2010-05-06	23.43	23.46	21.75	22.56	2356722
2010-05-07	22.60	22.76	21.90	22.29	1879346
2010-05-10	22.93	23.44	22.80	23.37	2233010
2010-05-11	23.18	23.75	23.18	23.56	2285622
2010-05-12	23.60	23.80	23.39	23.66	1450097
2010-05-13	23.60	23.79	23.50	23.60	851946
2010-05-14	23.54	23.58	23.22	23.32	1250977
2010-05-17	23.44	23.53	23.00	23.37	971736
2010-05-18	23.48	23.64	23.15	23.15	1073744
2010-05-19	23.04	23.11	22.57	22.72	1529227
2010-05-20	22.40	22.41	21.82	21.82	2505788
2010-05-21	21.60	21.94	21.26	21.91	2312095
2010-05-24	21.91	22.30	21.79	21.90	1515896
2010-05-25	21.53	21.67	21.10	21.63	1409976
2010-05-26	21.77	22.00	21.64	21.73	1272494
2010-05-27	22.12	22.16	21.90	22.11	691597
2010-05-28	22.11	22.22	21.92	22.00	1126935
2010-06-01	21.92	22.05	21.51	21.54	616411
2010-06-02	21.60	21.96	21.50	21.96	1286534
2010-06-03	22.12	22.36	21.91	22.36	781129
2010-06-04	21.99	22.11	21.59	21.68	980157
2010-06-07	21.59	21.67	21.15	21.16	1190248
2010-06-08	21.25	21.40	21.08	21.37	1139966
2010-06-09	21.43	21.64	21.16	21.21	1122665
2010-06-10	21.50	21.88	21.46	21.88	1061427
2010-06-11	21.74	21.88	21.61	21.83	487135
2010-06-14	21.82	22.18	21.82	21.98	802538
2010-06-15	22.04	22.46	22.04	22.46	953812
2010-06-16	22.40	22.68	22.30	22.61	687586
2010-06-17	22.71	22.89	22.60	22.88	834818
2010-06-18	22.90	22.94	22.75	22.78	606953
2010-06-21	22.99	23.06	22.64	22.77	581269
2010-06-22	22.82	22.84	22.17	22.24	1071949
2010-06-23	22.22	22.23	21.83	21.91	772700
2010-06-24	21.80	22.18	21.78	21.90	1246159
2010-06-25	21.99	22.11	21.76	21.93	865263
2010-06-28	21.90	22.33	21.85	22.24	884112
2010-06-29	22.03	22.06	21.72	21.84	799789
2010-06-30	21.86	22.13	21.60	21.61	797582
2010-07-01	21.73	21.73	21.22	21.38	1199696
2010-07-02	21.49	21.60	21.36	21.49	761000
2010-07-06	21.71	21.88	21.45	21.63	597374
2010-07-07	21.72	22.31	21.71	22.27	702006
2010-07-08	22.41	22.53	22.30	22.51	384908
2010-07-09	22.55	22.76	22.43	22.71	504661
2010-07-12	22.66	22.93	22.59	22.86	691819
2010-07-13	23.03	23.11	22.83	23.03	777656
2010-07-14	22.94	23.12	22.84	23.12	923575
2010-07-15	23.12	23.39	22.98	23.31	703579
2010-07-16	23.22	23.30	22.82	22.85	1047114
2010-07-19	22.97	23.27	22.79	23.19	621075
2010-07-20	22.97	23.39	22.90	23.38	441389
2010-07-21	23.48	23.48	23.09	23.10	655514
2010-07-22	23.30	23.64	23.30	23.51	652340
2010-07-23	23.42	23.77	23.31	23.69	811427
2010-07-26	23.74	24.09	23.69	24.09	524587
2010-07-27	24.27	24.57	24.13	24.48	1002239
2010-07-28	24.39	24.47	24.19	24.27	848192
2010-07-29	24.37	24.45	23.88	24.11	1277780
2010-07-30	23.81	23.97	23.71	23.88	716880
2010-08-02	24.20	24.46	24.12	24.24	817099
2010-08-03	24.10	24.35	24.03	24.14	435457
2010-08-04	24.20	24.22	23.93	24.20	845430
2010-08-05	24.01	24.43	23.96	24.43	1037786
2010-08-06	24.08	24.33	23.79	24.33	863716
2010-08-09	24.42	24.48	24.29	24.46	856346
2010-08-10	24.23	24.63	24.14	24.49	1261310
2010-08-11	24.17	24.18	23.75	23.85	1082636
2010-08-12	23.59	23.67	23.36	23.60	1627726
2010-08-13	23.56	23.94	23.51	23.85	711287
2010-08-16	23.78	23.91	23.53	23.82	694088
2010-08-17	24.00	24.17	23.84	24.06	733564
2010-08-18	24.05	24.05	23.67	23.79	952851
2010-08-19	23.59	23.77	23.37	23.49	826722
2010-08-20	23.36	23.45	23.25	23.42	762840
2010-08-23	23.51	23.77	23.43	23.54	1130162
2010-08-24	23.32	23.71	23.24	23.56	878070
2010-08-25	23.46	23.69	23.36	23.63	1131997
2010-08-26	23.75	23.93	23.56	23.63	1229396
2010-08-27	23.74	24.10	23.48	24.03	1127794
2010-08-30	23.95	24.08	23.75	23.78	753046
2010-08-31	23.76	24.01	23.59	23.97	1026845
2010-09-01	24.23	24.42	24.07	24.41	1061529
2010-09-02	24.55	24.55	24.14	24.37	713554
2010-09-03	24.58	24.64	24.25	24.41	762892
2010-09-07	24.17	24.17	23.56	23.96	672923
2010-09-08	23.96	24.16	23.80	23.82	577425
2010-09-09	24.01	24.22	23.97	24.08	734600
2010-09-10	24.15	24.20	24.01	24.15	1055792
2010-09-13	24.33	24.33	24.13	24.29	1097068
2010-09-14	24.28	24.36	24.00	24.25	751690
2010-09-15	24.20	24.23	23.93	23.97	681541
2010-09-16	23.95	23.99	23.70	23.70	575171
2010-09-17	23.76	23.82	23.59	23.70	698657
2010-09-20	23.70	24.10	23.67	24.08	561484
2010-09-21	24.05	24.19	23.93	24.03	1038905
2010-09-22	24.04	24.21	23.95	24.00	801697
2010-09-23	23.91	24.01	23.76	23.78	534613
2010-09-24	23.96	24.13	23.95	24.08	413084
2010-09-27	24.04	24.28	23.97	24.16	674078
2010-09-28	24.28	24.32	24.00	24.24	575825
2010-09-29	24.24	24.32	24.03	24.24	461759
2010-09-30	24.31	24.43	24.19	24.23	1013332
2010-10-01	24.43	24.50	24.21	24.50	668059
2010-10-04	24.56	24.84	24.30	24.42	747811
2010-10-05	24.61	24.76	24.48	24.74	545712
2010-10-06	24.68	24.76	24.52	24.56	388422
2010-10-07	24.68	24.71	24.35	24.49	731082
2010-10-08	24.48	24.70	24.39	24.67	1033883
2010-10-11	24.64	24.90	24.60	24.78	577733
2010-10-12	24.78	24.78	24.51	24.61	687001
2010-10-13	24.70	24.80	24.55	24.65	569235
2010-10-14	24.66	24.83	24.54	24.61	381233
2010-10-15	24.75	24.90	24.64	24.75	587790
2010-10-18	24.79	24.95	24.77	24.88	615143
2010-10-19	24.62	25.06	24.62	24.89	1142291
2010-10-20	24.95	25.32	24.95	25.14	548719
2010-10-21	25.22	25.29	24.83	24.93	524170
2010-10-22	24.98	25.05	24.78	24.92	328266
2010-10-25	25.00	25.13	24.88	24.94	544094
2010-10-26	24.86	25.05	24.79	24.93	697474
2010-10-27	24.80	25.04	24.65	25.00	783081
2010-10-28	25.16	25.34	25.13	25.28	805899
2010-10-29	25.32	25.79	25.28	25.30	1109326
2010-11-01	25.40	25.80	25.19	25.30	964073
2010-11-02	25.55	25.68	25.44	25.47	802731
2010-11-03	25.47	25.50	25.06	25.27	1249267
2010-11-04	25.45	25.56	25.18	25.54	1667529
2010-11-05	25.77	25.90	25.44	25.55	6333089
2010-11-08	25.60	25.71	25.20	25.43	1269693
2010-11-09	25.49	25.49	25.12	25.15	1047195
2010-11-10	25.14	25.16	24.89	25.13	799792
2010-11-11	24.95	25.06	24.83	24.87	1246789
2010-11-12	24.73	24.89	24.64	24.75	1418638
2010-11-15	24.87	25.47	24.87	25.22	1767551
2010-11-16	25.10	25.15	24.65	24.85	873474
2010-11-17	24.86	25.14	24.78	24.98	1132076
2010-11-18	25.23	25.30	25.03	25.20	1048533
2010-11-19	25.13	25.14	24.89	25.06	788878
2010-11-22	24.95	25.25	24.85	25.23	898800
2010-11-23	25.05	25.22	24.93	25.22	1432660
2010-11-24	25.37	25.40	25.23	25.36	832181
2010-11-26	25.16	25.36	25.11	25.19	423169
2010-11-29	25.09	25.11	24.72	25.01	911005
2010-11-30	24.89	25.05	24.81	24.91	966710
2010-12-01	25.20	25.27	25.05	25.20	853077
2010-12-02	25.26	25.34	25.00	25.34	1021317
2010-12-03	25.14	25.36	25.14	25.31	770299
2010-12-06	25.22	25.39	25.12	25.35	1031036
2010-12-07	25.31	25.31	24.66	24.73	1183248
2010-12-08	24.82	24.94	24.52	24.62	1059573
2010-12-09	24.72	24.73	24.50	24.63	626971
2010-12-10	24.70	24.93	24.68	24.92	957895
2010-12-13	25.06	25.18	24.97	25.09	878606
2010-12-14	25.07	25.29	25.06	25.26	809245
2010-12-15	25.25	25.28	24.95	24.97	735595
2010-12-16	25.05	25.30	24.95	25.30	1088944
2010-12-17	25.27	25.38	25.07	25.35	1321707
2010-12-20	25.40	25.47	25.27	25.40	1632016
2010-12-21	25.49	25.52	25.34	25.41	541589
2010-12-22	25.44	25.52	25.35	25.38	672005
2010-12-23	25.42	25.44	25.32	25.34	401000
2010-12-27	25.31	25.35	25.16	25.31	363093
2010-12-28	25.36	25.40	25.21	25.35	337424
2010-12-29	25.41	25.48	25.28	25.36	286411
2010-12-30	25.39	25.45	25.26	25.26	280442
2010-12-31	25.22	25.39	25.16	25.16	397050
2011-01-03	25.41	25.55	25.28	25.43	826169
2011-01-04	25.50	25.57	25.31	25.45	1184980
2011-01-05	25.46	25.47	25.27	25.33	569023
2011-01-06	25.36	25.39	25.06	25.28	751654
2011-01-07	25.36	25.40	25.05	25.38	796979
2011-01-10	25.28	25.46	25.05	25.40	882692
2011-01-11	25.50	25.52	25.36	25.46	548270
2011-01-12	25.59	25.70	25.51	25.57	560895
2011-01-13	25.62	25.65	25.46	25.65	533144
2011-01-14	25.65	25.74	25.53	25.65	556851
2011-01-18	25.62	25.93	25.61	25.91	1105780
2011-01-19	25.96	26.00	25.69	25.72	787549
2011-01-20	25.66	26.07	25.66	25.89	1076340
2011-01-21	26.04	26.04	25.74	25.80	616794
2011-01-24	25.83	25.99	25.80	25.94	580045
2011-01-25	25.90	25.97	25.83	25.96	640607
2011-01-26	25.99	26.07	25.77	25.89	784097
2011-01-27	25.87	26.04	25.75	26.01	630215
2011-01-28	26.03	26.03	25.60	25.64	652473
2011-01-31	25.81	25.83	25.50	25.50	683038
2011-02-01	25.70	26.13	25.63	26.08	1218392
2011-02-02	26.01	26.16	25.90	25.91	525381
2011-02-03	25.92	25.94	25.72	25.93	570721
2011-02-04	25.95	25.97	25.68	25.73	616898
2011-02-07	25.77	25.88	25.76	25.86	517799
2011-02-08	25.87	25.96	25.80	25.94	460062
2011-02-09	25.89	25.98	25.80	25.89	573697
2011-02-10	25.89	25.99	25.82	25.98	479902
2011-02-11	25.90	26.14	25.89	25.97	784066
2011-02-14	26.00	26.00	25.67	25.79	752310
2011-02-15	25.78	25.91	25.72	25.91	1849083
2011-02-16	25.98	26.15	25.92	26.06	1035921
2011-02-17	26.09	26.34	26.08	26.27	696437
2011-02-18	26.29	26.35	26.20	26.27	627389
2011-02-22	26.08	26.34	26.07	26.29	737104
2011-02-23	26.33	26.34	26.02	26.03	872464
2011-02-24	26.05	26.24	25.93	25.98	1538373
2011-02-25	25.99	26.05	25.32	25.89	2626518
2011-02-28	25.93	26.10	25.88	26.00	2518179
2011-03-01	26.00	26.03	25.64	25.68	1398480
2011-03-02	25.62	25.73	25.45	25.69	1118031
2011-03-03	25.80	26.01	25.70	25.95	992221
2011-03-04	26.00	26.00	25.70	25.81	1372042
2011-03-07	25.65	25.90	25.54	25.82	1513734
2011-03-08	25.85	26.35	25.83	26.29	1051251
2011-03-09	26.31	26.60	26.27	26.58	944956
2011-03-10	26.46	26.46	25.94	25.94	1577913
2011-03-11	25.96	26.16	25.89	25.99	726135
2011-03-14	25.79	25.89	25.62	25.82	1048627
2011-03-15	25.45	25.81	25.38	25.68	1215390
2011-03-16	25.69	25.78	25.44	25.51	1975979
2011-03-17	25.81	25.83	25.13	25.33	2020646
2011-03-18	25.54	25.75	25.40	25.50	872555
2011-03-21	25.79	26.15	25.72	26.02	827686
2011-03-22	26.06	26.12	25.87	25.98	687898
2011-03-23	26.00	26.00	25.76	25.87	673452
2011-03-24	25.95	26.11	25.70	25.99	703796
2011-03-25	26.04	26.15	25.97	26.04	658353
2011-03-28	26.10	26.24	25.93	25.94	622489
2011-03-29	25.98	26.22	25.81	26.19	518664
2011-03-30	26.20	26.50	26.20	26.45	779396
2011-03-31	26.47	26.55	26.31	26.42	924652
2011-04-01	26.55	26.77	26.49	26.74	753613
2011-04-04	26.79	26.84	26.57	26.61	1089723
2011-04-05	26.62	26.62	26.42	26.57	1037676
2011-04-06	26.60	26.85	26.50	26.77	1094704
2011-04-07	26.75	26.75	26.32	26.35	1615784
2011-04-08	26.51	26.56	26.21	26.31	858162
2011-04-11	26.39	26.39	25.90	25.90	785467
2011-04-12	25.82	26.05	25.71	25.75	697932
2011-04-13	25.97	26.00	25.74	25.74	534142
2011-04-14	25.65	25.86	25.58	25.85	804490
2011-04-15	25.87	26.25	25.84	26.11	845771
2011-04-18	25.92	26.04	25.65	25.85	1132867
2011-04-19	25.91	26.00	25.77	25.89	890376
2011-04-20	25.74	26.28	25.74	26.11	1134093
2011-04-21	26.16	26.26	26.09	26.25	545158
2011-04-25	26.29	26.44	26.20	26.30	615158
2011-04-26	26.38	26.58	26.33	26.54	827845
2011-04-27	26.64	26.95	26.59	26.89	1042934
2011-04-28	26.90	27.18	26.85	27.12	709963
2011-04-29	27.13	27.23	27.03	27.21	429311
2011-05-02	27.15	27.35	27.11	27.19	496727
2011-05-03	27.16	27.44	27.15	27.23	668553
2011-05-04	27.15	27.25	26.91	26.96	1246833
2011-05-05	26.89	27.20	26.76	27.03	1006306
2011-05-06	27.23	27.41	26.90	27.10	643686
2011-05-09	27.13	27.25	27.05	27.21	664953
2011-05-10	27.30	27.61	27.23	27.58	813907
2011-05-11	27.58	27.59	27.40	27.55	998463
2011-05-12	27.52	27.93	27.45	27.89	1181214
2011-05-13	27.95	27.95	27.63	27.85	965593
2011-05-16	27.83	27.95	27.73	27.77	971714
2011-05-17	27.62	27.91	27.61	27.90	1229605
2011-05-18	27.92	27.98	27.43	27.61	1112902
2011-05-19	27.69	27.78	27.49	27.65	982480
2011-05-20	27.65	27.67	27.39	27.55	1268643
2011-05-23	27.31	27.41	27.12	27.14	724005
2011-05-24	27.30	27.30	27.00	27.03	578823
2011-05-25	27.00	27.00	26.67	26.85	1138439
2011-05-26	26.86	26.98	26.66	26.92	868618
2011-05-27	26.92	27.10	26.85	26.90	664674
2011-05-31	27.14	27.19	26.94	27.19	1265396
2011-06-01	27.20	27.28	26.87	26.87	1113302
2011-06-02	26.96	26.96	26.61	26.84	838651
2011-06-03	26.63	26.70	26.40	26.49	1605940
2011-06-06	26.51	26.54	26.28	26.40	888805
2011-06-07	26.29	26.47	26.13	26.28	1008611
2011-06-08	26.28	26.46	26.16	26.36	1255869
2011-06-09	26.47	26.49	26.18	26.29	848370
2011-06-10	26.26	26.29	26.10	26.16	664371
2011-06-13	26.18	26.40	26.05	26.24	1091267
2011-06-14	26.45	26.45	26.15	26.30	675022
2011-06-15	26.18	26.34	26.01	26.09	777640
2011-06-16	26.14	26.36	26.05	26.30	599405
2011-06-17	26.50	26.64	26.40	26.54	849300
2011-06-20	26.54	26.74	26.39	26.68	560977
2011-06-21	26.81	26.88	26.63	26.74	1863071
2011-06-22	26.64	26.70	26.41	26.45	987672
2011-06-23	26.22	26.33	26.00	26.23	726114
2011-06-24	26.28	26.50	26.22	26.30	874297
2011-06-27	26.35	26.56	26.33	26.45	691930
2011-06-28	26.58	26.81	26.47	26.65	709909
2011-06-29	26.77	26.89	26.67	26.88	833157
2011-06-30	26.98	26.98	26.71	26.91	707072
2011-07-01	27.05	27.21	26.88	27.21	618353
2011-07-05	27.08	27.19	26.98	27.06	476590
2011-07-06	27.14	27.24	26.96	27.19	658529
2011-07-07	27.29	27.29	27.03	27.21	611492
2011-07-08	27.05	27.14	26.93	27.07	664933
2011-07-11	26.95	27.01	26.72	26.81	679440
2011-07-12	26.72	27.09	26.71	26.96	895873
2011-07-13	27.07	27.11	26.79	26.79	737859
2011-07-14	26.79	26.93	26.48	26.55	903994
2011-07-15	26.60	26.62	26.36	26.55	1009916
2011-07-18	26.55	26.55	26.08	26.19	615912
2011-07-19	26.26	26.39	26.07	26.37	435247
2011-07-20	26.43	26.54	26.29	26.46	543569
2011-07-21	26.61	26.85	26.58	26.80	687034
2011-07-22	26.83	26.83	26.55	26.66	474392
2011-07-25	26.49	26.79	26.44	26.64	658310
2011-07-26	26.66	26.66	26.42	26.56	648802
2011-07-27	26.55	26.55	26.22	26.32	657812
2011-07-28	26.28	26.32	26.01	26.02	627333
2011-07-29	25.94	26.01	25.56	25.81	959713
2011-08-01	26.03	26.09	25.68	25.86	710597
2011-08-02	25.72	25.82	25.67	25.69	1122195
2011-08-03	25.75	25.75	25.28	25.53	1340604
2011-08-04	25.33	25.48	24.75	24.77	1963960
2011-08-05	23.96	24.75	23.80	24.12	3126657
2011-08-08	23.80	23.94	22.71	22.76	3025229
2011-08-09	23.14	24.23	22.63	24.21	4697896
2011-08-10	23.79	24.35	23.66	23.76	2974695
2011-08-11	23.84	25.17	23.78	24.88	2445432
2011-08-12	25.04	25.20	24.40	24.56	1392890
2011-08-15	24.79	25.41	24.73	25.36	1367689
2011-08-16	25.27	25.58	25.07	25.38	1583288
2011-08-17	25.55	25.82	25.45	25.53	1318981
2011-08-18	25.15	25.25	24.81	25.15	1717464
2011-08-19	24.99	25.35	24.85	24.89	1702467
2011-08-22	25.32	25.39	24.69	24.76	1548249
2011-08-23	24.87	25.47	24.66	25.47	1314138
2011-08-24	25.54	25.98	25.42	25.89	1253136
2011-08-25	26.12	26.12	25.34	25.46	1496518
2011-08-26	25.28	25.71	24.80	25.53	1971664
2011-08-29	25.85	26.23	25.81	26.23	982289
2011-08-30	26.17	26.45	26.09	26.33	952068
2011-08-31	26.51	26.73	26.35	26.65	1426180
2011-09-01	26.73	26.76	26.32	26.36	1577799
2011-09-02	26.03	26.26	25.96	26.01	1121882
2011-09-06	25.44	25.69	25.23	25.63	1883453
2011-09-07	25.61	25.62	25.43	25.61	1319014
2011-09-08	25.45	25.75	25.43	25.48	1390472
2011-09-09	25.35	25.35	24.81	24.96	1338896
2011-09-12	24.75	25.21	24.75	25.21	1353105
2011-09-13	25.31	25.59	25.05	25.54	1169580
2011-09-14	25.69	26.10	25.42	25.84	1133494
2011-09-15	26.04	26.17	25.89	26.07	927374
2011-09-16	26.05	26.47	26.05	26.24	1375357
2011-09-19	26.18	26.35	25.90	26.24	1581755
2011-09-20	26.44	26.98	26.29	26.63	1447712
2011-09-21	26.71	26.86	26.34	26.51	2338469
2011-09-22	26.07	26.49	25.61	26.38	3519240
2011-09-23	26.30	26.45	26.08	26.35	1604643
2011-09-26	26.60	26.60	26.24	26.57	2394385
2011-09-27	26.99	27.00	26.55	26.67	2189316
2011-09-28	26.78	26.90	26.49	26.53	2087597
2011-09-29	26.82	26.97	26.53	26.84	2109117
2011-09-30	26.70	26.84	26.42	26.42	1533060
2011-10-03	26.40	26.64	25.60	25.62	1521479
2011-10-04	25.51	25.74	25.02	25.71	2252697
2011-10-05	25.79	25.98	25.48	25.91	1240937
2011-10-06	25.87	26.45	25.86	26.43	1044818
2011-10-07	26.47	26.68	26.27	26.40	1003340
2011-10-10	26.73	26.89	26.67	26.86	1082825
2011-10-11	26.75	26.79	26.50	26.60	1057663
2011-10-12	26.77	26.79	26.54	26.60	841959
2011-10-13	26.58	26.79	26.32	26.76	645068
2011-10-14	26.91	26.98	26.70	26.74	1240442
2011-10-17	26.75	26.87	26.63	26.68	829009
2011-10-18	26.74	27.11	26.53	26.95	1086807
2011-10-19	26.91	27.41	26.91	27.10	1271652
2011-10-20	27.02	27.38	26.99	27.31	1168707
2011-10-21	27.51	27.64	27.39	27.55	835275
2011-10-24	27.66	27.68	27.39	27.49	1012420
2011-10-25	27.39	27.46	27.01	27.05	993232
2011-10-26	27.35	27.48	27.03	27.12	1628503
2011-10-27	27.58	27.73	27.43	27.58	1949565
2011-10-28	27.60	27.60	27.23	27.44	988155
2011-10-31	27.22	27.61	27.10	27.26	924120
2011-11-01	26.88	27.12	26.54	26.62	1094027
2011-11-02	26.97	27.49	26.97	27.34	1762071
2011-11-03	27.56	27.84	27.41	27.60	1224566
2011-11-04	27.31	27.55	27.00	27.27	1658110
2011-11-07	27.35	27.50	27.14	27.27	1803952
2011-11-08	27.48	27.50	27.17	27.39	1430170
2011-11-09	27.05	27.14	26.81	26.96	1636394
2011-11-10	27.27	27.31	26.96	27.03	1694210
2011-11-11	27.25	27.56	27.25	27.54	1221339
2011-11-14	27.52	27.52	27.21	27.26	1060553
2011-11-15	27.23	27.40	27.03	27.35	1300486
2011-11-16	27.25	27.36	26.92	26.96	1341448
2011-11-17	27.00	27.20	26.65	26.80	1190470
2011-11-18	26.97	27.22	26.87	27.17	1414190
2011-11-21	26.79	27.01	26.55	26.86	1156220
2011-11-22	26.88	26.91	26.42	26.42	1269327
2011-11-23	26.31	26.33	25.79	25.97	1315628
2011-11-25	25.94	26.15	25.94	25.99	415307
2011-11-28	26.53	26.61	26.28	26.40	965781
2011-11-29	26.50	26.99	26.49	26.93	1278328
2011-11-30	27.49	27.63	27.32	27.62	1120311
2011-12-01	27.62	27.80	27.56	27.59	905023
2011-12-02	27.77	27.77	27.23	27.28	851805
2011-12-05	27.53	27.71	27.34	27.51	924444
2011-12-06	27.56	27.67	27.43	27.46	1197075
2011-12-07	27.15	27.30	26.90	27.20	793166
2011-12-08	27.13	27.19	26.63	26.70	923843
2011-12-09	26.84	27.18	26.72	27.15	769638
2011-12-12	27.03	27.16	26.82	27.03	733857
2011-12-13	27.20	27.45	27.01	27.12	677033
2011-12-14	27.11	27.22	26.86	26.86	673826
2011-12-15	27.09	27.34	27.04	27.23	533396
2011-12-16	27.35	27.52	27.13	27.29	1372977
2011-12-19	27.38	27.55	27.17	27.28	855583
2011-12-20	27.55	27.80	27.48	27.80	685748
2011-12-21	27.77	28.26	27.73	28.25	657462
2011-12-22	28.32	28.34	28.16	28.23	548706
2011-12-23	28.36	28.57	28.36	28.55	489597
2011-12-27	28.48	28.87	28.45	28.79	409174
2011-12-28	28.87	28.89	28.62	28.66	504457
2011-12-29	28.78	28.98	28.71	28.96	420928
2011-12-30	28.88	29.05	28.78	28.78	594639
2012-01-03	29.11	29.13	28.23	28.35	783333
2012-01-04	28.41	28.49	28.08	28.17	1267106
2012-01-05	28.16	28.32	27.83	28.26	1678371
2012-01-06	28.30	28.30	28.04	28.16	1179382
2012-01-09	28.19	28.29	28.00	28.26	708900
2012-01-10	28.66	28.77	28.49	28.55	942105
2012-01-11	28.57	28.70	28.51	28.57	1110029
2012-01-12	28.67	28.71	28.38	28.49	591073
2012-01-13	28.35	28.39	28.20	28.36	642846
2012-01-17	28.37	28.66	28.23	28.40	797883
2012-01-18	28.40	28.47	28.22	28.46	623484
2012-01-19	28.50	28.50	28.07	28.13	775949
2012-01-20	28.14	28.28	28.08	28.19	638336
2012-01-23	28.23	28.49	28.04	28.15	680095
2012-01-24	28.01	28.21	27.96	28.19	668735
2012-01-25	28.18	28.79	27.95	28.77	1010219
2012-01-26	28.88	29.13	28.85	29.02	1371097
2012-01-27	29.02	29.04	28.68	28.76	828872
2012-01-30	28.60	28.64	28.31	28.40	940585
2012-01-31	28.59	28.75	28.34	28.44	1002503
2012-02-01	28.55	28.67	28.49	28.66	830913
2012-02-02	28.66	28.75	28.44	28.49	514787
2012-02-03	28.66	28.79	28.48	28.61	463729
2012-02-06	28.60	28.81	28.53	28.81	625929
2012-02-07	28.71	28.90	28.59	28.75	895058
2012-02-08	28.75	28.81	28.50	28.54	753600
2012-02-09	28.53	28.69	28.33	28.53	827754
2012-02-10	28.49	28.59	28.31	28.31	1114983
2012-02-13	28.48	28.59	28.24	28.25	907728
2012-02-14	28.18	28.25	28.06	28.19	833957
2012-02-15	28.22	28.25	27.77	27.93	1813439
2012-02-16	27.94	28.22	27.94	28.08	1272592
2012-02-17	28.15	28.19	28.00	28.01	885490
2012-02-21	28.01	28.07	27.68	27.73	971974
2012-02-22	27.73	27.96	27.72	27.74	1075669
2012-02-23	27.81	27.96	27.68	27.82	1337231
2012-02-24	27.93	28.01	27.70	28.01	1338463
2012-02-27	27.99	28.13	27.85	28.04	1342372
2012-02-28	28.08	28.17	27.75	27.87	920463
2012-02-29	27.88	27.93	27.49	27.52	1875689
2012-03-01	27.60	27.76	27.51	27.67	953109
2012-03-02	27.64	27.76	27.51	27.66	740342
2012-03-05	27.65	27.90	27.51	27.84	1718919
2012-03-06	27.66	27.75	27.43	27.64	2535127
2012-03-07	27.38	27.57	27.12	27.57	1814018
2012-03-08	27.61	27.71	27.43	27.66	731971
2012-03-09	27.64	27.89	27.52	27.81	787853
2012-03-12	27.80	28.05	27.78	28.00	757706
2012-03-13	28.03	28.11	27.86	28.10	759171
2012-03-14	28.03	28.19	27.57	27.63	914335
2012-03-15	27.62	27.65	27.40	27.62	688130
2012-03-16	27.54	27.72	27.47	27.67	1045766
2012-03-19	27.67	27.77	27.45	27.47	614999
2012-03-20	27.38	27.57	27.36	27.48	496408
2012-03-21	27.45	27.59	27.38	27.46	465112
2012-03-22	27.42	27.49	27.19	27.46	642340
2012-03-23	27.49	27.59	27.38	27.52	502488
2012-03-26	27.91	28.10	27.75	28.00	1207518
2012-03-27	28.00	28.16	27.90	27.95	731863
2012-03-28	27.96	28.00	27.59	27.72	759310
2012-03-29	27.57	27.97	27.51	27.91	935414
2012-03-30	27.86	28.00	27.78	27.93	1024804
2012-04-02	28.00	28.17	27.82	28.05	902887
2012-04-03	28.09	28.17	27.92	28.17	1005943
2012-04-04	27.95	28.11	27.88	28.00	834764
2012-04-05	27.90	27.98	27.62	27.69	1100018
2012-04-09	27.35	27.55	27.35	27.48	937305
2012-04-10	27.51	27.51	26.97	27.07	978756
2012-04-11	27.20	27.20	26.85	26.90	1120933
2012-04-12	26.96	27.11	26.80	27.06	667526
2012-04-13	27.00	27.57	26.90	27.24	1213407
2012-04-16	27.25	27.62	27.20	27.56	709088
2012-04-17	27.64	27.83	27.47	27.80	591992
2012-04-18	27.75	27.89	27.57	27.88	1163266
2012-04-19	27.89	28.07	27.50	27.63	1168414
2012-04-20	28.04	28.27	27.85	28.18	1227180
2012-04-23	28.01	28.04	27.79	27.93	826688
2012-04-24	27.94	28.26	27.93	28.26	835757
2012-04-25	28.37	28.60	28.22	28.44	1014340
2012-04-26	28.39	28.62	28.27	28.54	775241
2012-04-27	28.53	28.71	28.42	28.66	884655
2012-04-30	28.62	28.74	28.47	28.69	660977
2012-05-01	28.69	28.96	28.62	28.83	610698
2012-05-02	28.71	28.73	28.48	28.55	693582
2012-05-03	28.55	28.67	28.13	28.18	930377
2012-05-04	28.14	28.28	28.09	28.18	623789
2012-05-07	28.08	28.21	28.02	28.20	642543
2012-05-08	28.16	28.53	28.13	28.49	687042
2012-05-09	28.36	28.51	28.20	28.47	1022806
2012-05-10	28.40	28.72	28.27	28.47	986396
2012-05-11	28.36	28.80	28.34	28.48	802753
2012-05-14	28.34	28.50	28.17	28.31	907455
2012-05-15	28.23	28.33	27.93	28.09	763369
2012-05-16	28.18	28.25	28.00	28.09	815194
2012-05-17	28.14	28.18	27.70	27.71	861763
2012-05-18	27.72	27.85	27.35	27.41	1134862
2012-05-21	27.45	27.68	27.35	27.67	1390164
2012-05-22	27.75	27.80	27.66	27.73	1145164
2012-05-23	27.70	27.81	27.52	27.66	1159635
2012-05-24	27.70	28.06	27.68	28.02	1478351
2012-05-25	28.15	28.42	28.01	28.34	1160419
2012-05-29	28.54	28.66	28.35	28.64	806530
2012-05-30	28.51	28.69	28.37	28.42	1089436
2012-05-31	28.47	28.81	28.36	28.62	1497014
2012-06-01	28.27	28.76	28.23	28.64	1175766
2012-06-04	28.60	28.81	28.55	28.77	1195164
2012-06-05	28.77	29.14	28.67	28.99	1191398
2012-06-06	28.97	29.24	28.77	29.19	1031315
2012-06-07	29.41	29.47	29.13	29.17	1079218
2012-06-08	29.14	29.49	29.05	29.47	833116
2012-06-11	29.56	29.75	29.31	29.32	816283
2012-06-12	29.42	29.48	29.23	29.45	759171
2012-06-13	29.41	29.70	29.24	29.56	739654
2012-06-14	29.64	29.76	29.57	29.68	599122
2012-06-15	29.71	29.87	29.63	29.81	905836
2012-06-18	29.70	30.03	29.68	29.90	761424
2012-06-19	30.00	30.05	29.77	29.81	724151
2012-06-20	29.85	29.91	29.68	29.74	964874
2012-06-21	29.81	29.89	29.34	29.37	644573
2012-06-22	29.53	29.59	29.39	29.44	956198
2012-06-25	29.29	29.43	29.10	29.37	461931
2012-06-26	29.37	29.59	29.24	29.52	537937
2012-06-27	29.55	29.82	29.55	29.67	605420
2012-06-28	29.54	29.79	29.43	29.78	647120
2012-06-29	30.13	30.17	29.82	29.95	579282
2012-07-02	30.09	30.39	30.02	30.26	551449
2012-07-03	30.32	30.47	30.24	30.36	256252
2012-07-05	30.36	30.37	30.18	30.20	360171
2012-07-06	30.03	30.20	29.90	30.09	486578
2012-07-09	30.03	30.21	29.91	30.16	514350
2012-07-10	30.29	30.48	30.23	30.36	682252
2012-07-11	30.43	30.50	30.33	30.50	504914
2012-07-12	30.47	30.64	30.38	30.51	537658
2012-07-13	30.62	30.73	30.51	30.64	787940
2012-07-16	30.39	30.65	30.33	30.59	522563
2012-07-17	30.58	30.68	30.35	30.64	405999
2012-07-18	30.66	30.75	30.55	30.72	522336
2012-07-19	30.74	30.87	30.58	30.75	588745
2012-07-20	30.72	30.91	30.60	30.72	541074
2012-07-23	30.58	30.68	30.38	30.40	585914
2012-07-24	30.45	30.48	30.06	30.27	692364
2012-07-25	30.40	30.40	29.97	30.20	510069
2012-07-26	30.52	30.68	30.41	30.59	603957
2012-07-27	30.73	31.00	30.62	30.91	685455
2012-07-30	30.85	31.02	30.65	30.97	437598
2012-07-31	30.97	30.97	30.54	30.56	505895
2012-08-01	30.66	31.14	30.36	30.37	636147
2012-08-02	30.27	30.36	30.00	30.27	699418
2012-08-03	30.60	30.74	30.50	30.58	478990
2012-08-06	30.66	30.78	30.55	30.65	351856
2012-08-07	30.74	30.80	30.29	30.36	660951
2012-08-08	30.46	33.04	29.01	30.29	699771
2012-08-09	30.21	30.26	30.02	30.18	426900
2012-08-10	30.17	30.24	30.02	30.21	462638
2012-08-13	30.21	30.25	29.85	29.95	735464
2012-08-14	30.06	30.13	29.86	29.95	590270
2012-08-15	29.67	29.81	29.63	29.67	831686
2012-08-16	29.74	29.74	29.48	29.59	532809
2012-08-17	29.63	29.63	29.44	29.56	397389
2012-08-20	29.57	29.67	29.53	29.67	430675
2012-08-21	29.66	29.88	29.51	29.57	806374
2012-08-22	29.53	29.66	29.41	29.48	338826
2012-08-23	29.50	29.50	29.04	29.11	340806
2012-08-24	29.10	29.27	28.96	29.24	358985
2012-08-27	29.24	29.37	29.18	29.30	321896
2012-08-28	29.29	29.38	29.16	29.28	352591
2012-08-29	29.31	29.32	29.16	29.25	525516
2012-08-30	29.25	29.28	29.06	29.19	404679
2012-08-31	29.32	29.35	28.99	29.12	572373
2012-09-04	29.17	29.53	29.10	29.50	885122
2012-09-05	29.32	29.34	29.12	29.17	622931
2012-09-06	29.28	29.59	29.23	29.59	569707
2012-09-07	29.65	29.68	29.28	29.40	412533
2012-09-10	29.41	29.52	29.33	29.39	328043
2012-09-11	29.38	29.47	29.29	29.31	317623
2012-09-12	29.29	29.35	29.07	29.17	268441
2012-09-13	29.12	29.55	29.09	29.55	512863
2012-09-14	29.52	29.55	29.16	29.31	413729
2012-09-17	29.30	29.39	29.10	29.10	383907
2012-09-18	29.01	29.23	29.01	29.14	471713
2012-09-19	29.20	29.29	29.09	29.21	343872
2012-09-20	29.15	29.35	29.12	29.28	423790
2012-09-21	29.31	29.39	29.21	29.29	883141
2012-09-24	29.31	29.74	29.25	29.73	483315
2012-09-25	29.85	29.98	29.65	29.72	634111
2012-09-26	29.77	30.17	29.72	29.88	830853
2012-09-27	29.90	29.94	29.50	29.59	537477
2012-09-28	29.60	29.74	29.40	29.66	481749
2012-10-01	29.75	29.75	29.26	29.35	983604
2012-10-02	29.45	29.58	29.38	29.58	418122
2012-10-03	29.60	29.91	29.58	29.71	387875
2012-10-04	29.82	29.96	29.74	29.91	417460
2012-10-05	30.00	30.04	29.78	29.82	427993
2012-10-08	29.74	29.90	29.67	29.81	254775
2012-10-09	29.79	29.83	29.56	29.71	404746
2012-10-10	29.70	29.81	29.48	29.49	457543
2012-10-11	29.65	29.69	29.50	29.56	405109
2012-10-12	29.59	29.61	29.25	29.31	423964
2012-10-15	29.30	29.71	29.21	29.71	515474
2012-10-16	29.74	29.97	29.64	29.75	450757
2012-10-17	29.83	30.17	29.83	30.09	581848
2012-10-18	30.04	30.24	30.03	30.18	452666
2012-10-19	30.17	30.29	29.94	30.07	362880
2012-10-22	30.04	30.04	29.66	29.74	474694
2012-10-23	29.53	29.64	29.27	29.45	501003
2012-10-24	29.51	29.56	29.31	29.35	365122
2012-10-25	29.46	29.58	29.28	29.58	496903
2012-10-26	29.64	29.64	29.33	29.53	383970
2012-10-31	29.60	29.81	29.53	29.70	483838
2012-11-01	29.81	30.24	29.63	29.97	751168
2012-11-02	30.13	30.13	29.56	29.56	436043
2012-11-05	29.40	29.44	29.04	29.11	741519
2012-11-06	29.20	29.36	29.09	29.26	418202
2012-11-07	29.09	29.13	28.41	28.64	606804
2012-11-08	28.64	29.00	28.60	28.71	626496
2012-11-09	28.80	29.24	28.17	28.38	827219
2012-11-12	28.38	28.54	28.15	28.23	361860
2012-11-13	28.11	28.43	28.08	28.14	567984
2012-11-14	28.28	28.43	27.71	27.90	874885
2012-11-15	27.95	27.99	27.33	27.52	848675
2012-11-16	27.50	27.92	27.39	27.90	678952
2012-11-19	28.06	28.07	27.75	27.89	563680
2012-11-20	27.82	27.92	27.68	27.90	381321
2012-11-21	28.01	28.05	27.62	27.78	627470
2012-11-23	27.78	28.01	27.60	27.82	257361
2012-11-26	27.82	28.05	27.80	27.94	847351
2012-11-27	27.98	28.21	27.86	28.04	887144
2012-11-28	27.99	28.37	27.81	28.32	1027058
2012-11-29	28.41	28.67	28.26	28.57	815065
2012-11-30	28.57	28.72	28.45	28.70	1018292
2012-12-03	28.76	28.82	28.40	28.54	653443
2012-12-04	28.53	28.66	28.46	28.53	582691
2012-12-05	28.37	28.71	28.18	28.51	684207
2012-12-06	28.54	28.63	28.34	28.42	907536
2012-12-07	28.39	28.56	28.32	28.40	718754
2012-12-10	28.42	28.65	28.41	28.54	711307
2012-12-11	28.60	28.61	28.40	28.46	740233
2012-12-12	28.51	28.62	28.35	28.38	603704
2012-12-13	28.39	28.42	28.06	28.23	490483
2012-12-14	28.18	28.28	28.08	28.15	508999
2012-12-17	28.19	28.75	28.12	28.73	939001
2012-12-18	28.76	29.08	28.69	29.06	546044
2012-12-19	29.15	29.15	28.85	28.88	502872
2012-12-20	28.98	29.21	28.93	29.18	622754
2012-12-21	28.96	29.21	28.84	29.12	1206039
2012-12-24	29.13	29.13	28.75	28.94	181506
2012-12-26	28.93	29.00	28.54	28.54	362907
2012-12-27	28.50	28.67	28.19	28.47	557628
2012-12-28	28.32	28.56	28.16	28.16	464229
2012-12-31	28.15	28.66	27.95	28.62	564408
2013-01-02	28.98	29.45	28.98	29.44	887273
2013-01-03	29.46	29.53	29.18	29.27	667816
2013-01-04	29.30	29.49	29.25	29.44	498242
2013-01-07	29.33	29.33	29.10	29.18	408214
2013-01-08	29.03	29.15	28.76	28.89	551267
2013-01-09	28.89	28.93	28.59	28.77	837945
2013-01-10	28.89	29.05	28.77	29.03	708488
2013-01-11	29.09	29.24	29.02	29.23	536514
2013-01-14	29.29	29.41	29.21	29.38	576961
2013-01-15	29.32	29.41	29.21	29.40	412042
2013-01-16	29.37	29.47	29.25	29.28	462534
2013-01-17	29.29	29.45	29.26	29.38	558089
2013-01-18	29.43	29.51	29.32	29.45	406946
2013-01-22	29.46	29.91	29.45	29.91	639290
2013-01-23	29.92	29.94	29.67	29.91	857466
2013-01-24	29.98	29.99	29.74	29.81	1019039
2013-01-25	29.62	29.94	29.62	29.78	683924
2013-01-28	29.69	29.80	29.54	29.65	782936
2013-01-29	29.63	29.87	29.59	29.87	686258
2013-01-30	29.87	29.99	29.72	29.98	631448
2013-01-31	30.09	30.23	29.89	30.07	628538
2013-02-01	30.25	30.36	30.13	30.36	651326
2013-02-04	30.30	30.39	30.22	30.24	615258
2013-02-05	30.37	30.57	30.26	30.30	500985
2013-02-06	30.19	30.52	30.08	30.49	459951
2013-02-07	30.50	30.67	30.42	30.62	415262
2013-02-08	30.68	30.71	30.55	30.70	336300
2013-02-11	30.66	30.72	30.58	30.67	378099
2013-02-12	30.73	30.92	30.58	30.89	473537
2013-02-13	30.93	31.03	30.87	31.01	474214
2013-02-14	30.90	31.03	30.83	30.91	338951
2013-02-15	30.92	31.10	30.91	31.06	398234
2013-02-19	31.15	31.53	31.10	31.43	536607
2013-02-20	31.46	31.67	31.27	31.27	599102
2013-02-21	31.27	31.40	30.97	30.99	727771
2013-02-22	31.11	31.32	31.06	31.11	1067548
2013-02-25	31.24	31.48	30.70	30.70	1210050
2013-02-26	30.88	31.02	30.71	30.79	1158520
2013-02-27	30.83	31.12	30.76	31.11	2258399
2013-02-28	31.17	31.27	31.01	31.02	991764
2013-03-01	31.26	31.75	31.01	31.54	1235873
2013-03-04	31.57	31.90	31.36	31.88	718123
2013-03-05	31.98	32.18	31.88	32.14	728918
2013-03-06	32.21	32.29	32.06	32.15	1033840
2013-03-07	31.97	32.08	31.59	31.65	592574
2013-03-08	31.75	31.79	31.53	31.71	551983
2013-03-11	31.62	31.81	31.60	31.76	619136
2013-03-12	31.82	31.86	31.50	31.67	421354
2013-03-13	31.73	31.88	31.60	31.87	451986
2013-03-14	31.89	32.16	31.83	32.06	556041
2013-03-15	31.95	32.37	31.83	32.21	1229344
2013-03-18	32.05	32.17	32.00	32.13	600410
2013-03-19	32.23	32.26	31.83	32.04	750862
2013-03-20	32.11	32.29	32.07	32.27	388096
2013-03-21	32.23	32.36	32.06	32.33	960124
2013-03-22	32.35	32.46	32.22	32.32	481811
2013-03-25	32.38	32.58	32.21	32.38	598669
2013-03-26	32.46	32.63	32.39	32.59	1041516
2013-03-27	32.47	32.85	32.40	32.80	575443
2013-03-28	32.85	33.35	32.74	33.18	885995
2013-04-01	33.21	33.22	32.88	33.07	648246
2013-04-02	33.19	33.43	33.10	33.31	585302
2013-04-03	33.39	33.49	33.00	33.05	670751
2013-04-04	33.06	33.17	32.90	33.16	644456
2013-04-05	32.92	33.29	32.85	33.29	687638
2013-04-08	33.29	33.46	33.07	33.46	603033
2013-04-09	33.50	33.51	33.11	33.11	905934
2013-04-10	33.25	33.75	33.18	33.58	991208
2013-04-11	33.61	33.73	33.53	33.72	694069
2013-04-12	33.65	33.90	33.65	33.80	802217
2013-04-15	33.73	33.77	33.17	33.19	1102614
2013-04-16	33.39	33.81	33.00	33.80	1107585
2013-04-17	33.71	33.75	33.21	33.41	524654
2013-04-18	33.55	33.83	33.33	33.46	560285
2013-04-19	33.47	33.87	33.31	33.86	397137
2013-04-22	33.85	33.91	33.53	33.76	625213
2013-04-23	33.88	34.20	33.76	34.20	689568
2013-04-24	34.23	34.47	34.02	34.42	589356
2013-04-25	34.47	34.58	34.37	34.48	431811
2013-04-26	34.45	34.64	34.33	34.40	511254
2013-04-29	34.41	34.76	34.29	34.69	499186
2013-04-30	34.69	34.96	34.45	34.96	497025
2013-05-01	34.79	34.92	34.37	34.37	549302
2013-05-02	34.50	34.57	34.22	34.28	628275
2013-05-03	34.42	34.63	34.18	34.22	566781
2013-05-06	34.16	34.20	33.84	33.93	536360
2013-05-07	34.04	34.50	34.02	34.49	523298
2013-05-08	34.42	34.63	34.20	34.39	573306
2013-05-09	34.22	34.41	33.38	33.47	1182810
2013-05-10	33.44	33.68	33.38	33.61	845756
2013-05-13	33.50	33.50	33.15	33.36	689929
2013-05-14	33.35	33.62	33.30	33.53	817087
2013-05-15	33.56	34.02	33.47	33.68	1161141
2013-05-16	33.58	33.71	33.42	33.45	718109
2013-05-17	33.50	33.64	33.28	33.45	1182206
2013-05-20	33.37	33.72	33.33	33.63	1311273
2013-05-21	33.65	33.73	33.35	33.55	664287
2013-05-22	33.52	33.80	32.80	32.97	776242
2013-05-23	32.76	32.84	32.08	32.77	855440
2013-05-24	32.66	32.66	32.18	32.38	544969
2013-05-28	32.48	32.60	32.02	32.25	1057553
2013-05-29	32.15	32.15	31.26	31.46	1390846
2013-05-30	31.80	32.57	31.77	31.88	1398836
2013-05-31	31.80	32.21	31.57	31.72	1385883
2013-06-03	31.65	31.89	31.25	31.67	1283513
2013-06-04	31.68	31.76	31.19	31.30	1057373
2013-06-05	31.11	31.11	30.59	30.81	874202
2013-06-06	30.78	31.18	30.71	31.18	646359
2013-06-07	31.19	31.49	31.07	31.44	777545
2013-06-10	31.53	31.53	31.23	31.53	770372
2013-06-11	31.33	31.77	31.18	31.49	1345789
2013-06-12	31.59	31.71	30.98	31.06	629738
2013-06-13	30.97	31.61	30.68	31.58	688587
2013-06-14	31.63	31.84	31.49	31.63	457574
2013-06-17	31.82	32.09	31.69	31.79	818490
2013-06-18	31.78	32.13	31.59	32.12	717353
2013-06-19	32.04	32.23	31.40	31.52	1209103
2013-06-20	31.17	31.18	30.35	30.44	1044090
2013-06-21	30.52	31.05	30.13	30.71	1513647
2013-06-24	30.45	31.16	30.23	30.88	1291057
2013-06-25	31.06	31.32	30.86	30.94	1093080
2013-06-26	31.15	31.56	31.03	31.42	1198589
2013-06-27	31.62	32.03	31.47	31.74	849081
2013-06-28	31.73	32.24	31.58	31.96	1339976
2013-07-01	32.13	32.16	31.12	31.26	1295877
2013-07-02	31.25	31.49	31.06	31.20	759948
2013-07-03	31.15	31.27	30.97	31.18	276639
2013-07-05	31.22	31.25	30.74	31.21	471652
2013-07-08	31.28	31.67	31.20	31.60	646521
2013-07-09	31.72	32.07	31.60	32.07	660694
2013-07-10	32.03	32.32	31.92	32.27	655550
2013-07-11	32.54	32.68	32.34	32.62	654349
2013-07-12	32.61	32.69	32.35	32.67	369324
2013-07-15	32.72	33.41	32.67	33.37	806823
2013-07-16	33.42	33.46	32.84	33.09	647267
2013-07-17	33.27	33.41	33.02	33.30	553473
2013-07-18	33.40	33.69	33.36	33.69	548520
2013-07-19	33.67	33.72	33.49	33.70	495728
2013-07-22	33.70	33.85	33.59	33.71	534344
2013-07-23	33.82	33.95	33.65	33.81	394796
2013-07-24	33.82	33.82	33.28	33.46	789990
2013-07-25	33.42	33.69	33.34	33.64	460308
2013-07-26	33.49	33.74	33.38	33.68	534304
2013-07-29	33.61	33.84	33.53	33.65	549598
2013-07-30	33.77	34.03	33.64	33.79	393403
2013-07-31	33.76	33.81	33.41	33.59	470414
2013-08-01	33.82	34.31	33.79	34.03	994068
2013-08-02	34.03	34.24	33.97	34.12	743822
2013-08-05	34.03	34.05	33.82	33.88	348226
2013-08-06	33.88	33.97	33.45	33.58	690615
2013-08-07	33.47	33.68	33.36	33.60	792927
2013-08-08	33.82	33.82	32.82	33.51	1261833
2013-08-09	33.50	33.57	33.25	33.31	614444
2013-08-12	33.19	33.41	33.03	33.40	841058
2013-08-13	33.36	33.39	33.17	33.21	671113
2013-08-14	33.21	33.21	32.69	32.82	511119
2013-08-15	32.52	32.71	32.18	32.28	575211
2013-08-16	32.22	32.30	31.66	31.82	460405
2013-08-19	31.79	31.93	31.41	31.49	871467
2013-08-20	31.48	31.88	31.32	31.62	798330
2013-08-21	31.61	31.66	31.14	31.16	998869
2013-08-22	31.25	31.42	31.14	31.33	573180
2013-08-23	31.34	31.59	31.16	31.51	469239
2013-08-26	31.55	31.56	31.14	31.25	525072
2013-08-27	31.00	31.41	30.95	31.21	670998
2013-08-28	31.19	31.46	31.05	31.32	529492
2013-08-29	31.33	31.43	31.13	31.27	481181
2013-08-30	31.35	31.49	31.05	31.11	674165
2013-09-03	31.32	31.44	30.46	30.51	1395212
2013-09-04	30.51	30.79	30.28	30.70	2038317
2013-09-05	30.60	30.60	29.99	30.01	694923
2013-09-06	30.17	30.31	29.94	29.96	1258182
2013-09-09	30.02	30.14	29.79	30.14	752175
2013-09-10	30.28	30.41	30.15	30.38	777592
2013-09-11	30.38	30.45	30.04	30.23	541095
2013-09-12	30.31	30.55	30.04	30.09	466927
2013-09-13	30.13	30.38	30.09	30.16	708877
2013-09-16	30.48	30.68	29.92	29.98	851789
2013-09-17	29.96	30.15	29.91	30.07	709219
2013-09-18	30.03	31.04	29.92	31.01	729044
2013-09-19	31.08	31.27	30.81	30.95	603777
2013-09-20	31.05	31.05	30.56	30.56	1032195
2013-09-23	30.56	31.24	30.45	31.10	631998
2013-09-24	30.75	31.25	30.75	31.19	1938302
2013-09-25	31.29	31.50	30.68	30.72	8004885
2013-09-26	30.73	31.00	30.73	30.93	1640288
2013-09-27	30.85	30.99	30.56	30.63	1009720
2013-09-30	30.46	30.76	30.40	30.65	1023104
2013-10-01	30.73	31.04	30.68	30.84	1514948
2013-10-02	30.72	30.83	30.50	30.63	1383346
2013-10-03	30.52	30.52	30.12	30.24	1806045
2013-10-04	30.26	30.34	30.05	30.12	957020
2013-10-07	29.98	30.28	29.95	29.97	871024
2013-10-08	30.02	30.47	29.96	30.24	1144687
2013-10-09	30.22	30.78	30.14	30.31	1242402
2013-10-10	30.48	30.94	30.35	30.88	1173111
2013-10-11	30.90	31.17	30.84	31.15	606684
2013-10-14	31.09	31.18	30.55	30.85	1078040
2013-10-15	30.84	30.85	30.39	30.43	995142
2013-10-16	30.49	30.78	30.43	30.75	895161
2013-10-17	30.66	31.30	30.50	31.28	729291
2013-10-18	31.40	31.44	31.21	31.35	836251
2013-10-21	31.43	31.43	31.13	31.23	757918
2013-10-22	31.35	31.78	31.27	31.71	851861
2013-10-23	31.67	31.96	31.55	31.67	1098101
2013-10-24	31.80	31.90	31.50	31.64	607654
2013-10-25	31.64	31.99	31.51	31.99	391798
2013-10-28	32.00	32.16	31.77	31.91	483346
2013-10-29	32.02	32.06	31.81	32.00	466724
2013-10-30	32.05	32.25	31.78	31.78	847615
2013-10-31	31.83	31.88	31.28	31.61	1103443
2013-11-01	31.70	31.93	31.61	31.81	603178
2013-11-04	31.99	31.99	31.61	31.87	435834
2013-11-05	31.78	32.56	31.65	31.69	801159
2013-11-06	31.90	31.96	31.59	31.83	795035
2013-11-07	31.81	31.99	31.30	31.39	757703
2013-11-08	31.41	31.64	30.80	31.63	1070391
2013-11-11	31.77	32.10	31.58	32.01	1058537
2013-11-12	31.97	32.01	31.70	31.74	1137110
2013-11-13	31.58	32.01	31.42	31.99	788370
2013-11-14	32.07	32.20	31.89	32.12	971371
2013-11-15	32.10	32.27	31.97	32.26	681316
2013-11-18	32.37	32.40	32.13	32.26	652647
2013-11-19	32.19	32.30	32.06	32.21	1031396
2013-11-20	32.33	32.43	31.96	31.98	800638
2013-11-21	32.40	32.40	32.12	32.17	1050526
2013-11-22	32.11	32.23	31.99	32.11	610572
2013-11-25	32.12	32.19	31.90	31.98	722377
2013-11-26	32.01	32.01	31.66	31.68	503493
2013-11-27	31.64	31.68	31.44	31.49	525729
2013-11-29	31.52	31.65	31.36	31.36	379128
2013-12-02	31.78	31.97	31.45	31.76	1591656
2013-12-03	31.65	31.96	31.61	31.73	972303
2013-12-04	31.61	31.99	31.37	31.97	1369906
2013-12-05	31.67	31.71	31.47	31.60	2525822
2013-12-06	31.81	32.20	31.78	32.02	1094033
2013-12-09	32.02	32.12	31.81	31.86	1022315
2013-12-10	31.87	31.98	31.52	31.64	853981
2013-12-11	31.59	31.72	31.25	31.27	866734
2013-12-12	31.29	31.68	31.29	31.50	1264210
2013-12-13	31.63	31.75	31.46	31.55	926261
2013-12-16	31.59	31.89	31.49	31.52	1397772
2013-12-17	31.64	31.74	31.46	31.62	833468
2013-12-18	31.71	31.93	31.25	31.81	1699197
2013-12-19	31.64	31.66	31.27	31.47	1014972
2013-12-20	31.36	31.93	31.36	31.79	1989731
2013-12-23	31.88	32.12	31.83	32.07	1160507
2013-12-24	32.03	32.26	31.88	32.17	303093
2013-12-26	32.14	32.24	31.85	31.94	628160
2013-12-27	31.90	32.21	31.83	32.09	509894
2013-12-30	31.95	32.24	31.95	32.12	488399
2013-12-31	32.19	32.32	32.08	32.17	616418
2014-01-02	32.21	32.25	31.67	31.77	1106945
2014-01-03	32.14	32.14	31.73	31.90	1857638
2014-01-06	31.98	32.26	31.92	32.16	1428376
2014-01-07	32.32	32.72	32.27	32.67	1306946
2014-01-08	32.68	32.73	32.46	32.67	1572701
2014-01-09	32.84	32.99	32.72	32.96	952756
2014-01-10	33.06	33.50	33.04	33.31	1192256
2014-01-13	33.23	33.38	32.94	33.02	620258
2014-01-14	32.78	33.00	32.63	32.74	1377023
2014-01-15	32.74	32.78	32.46	32.52	1192096
2014-01-16	32.52	32.62	32.35	32.47	1209571
2014-01-17	32.47	32.65	32.45	32.56	743860
2014-01-21	32.60	33.16	32.60	33.08	1144348
2014-01-22	33.00	33.30	32.99	33.20	944552
2014-01-23	33.08	33.10	32.76	32.97	1125065
2014-01-24	32.91	32.93	32.49	32.50	927114
2014-01-27	32.55	32.62	32.35	32.45	752136
2014-01-28	32.49	32.53	32.36	32.52	531265
2014-01-29	32.40	32.69	32.25	32.45	637910
2014-01-30	32.57	32.99	32.51	32.89	418698
2014-01-31	32.62	33.20	32.46	33.17	1128212
2014-02-03	33.23	33.49	32.45	32.50	1502972
2014-02-04	32.56	32.68	32.27	32.64	1150563
2014-02-05	32.59	32.60	32.38	32.38	577480
2014-02-06	32.46	32.81	32.34	32.74	717504
2014-02-07	32.86	33.11	32.75	33.08	661793
2014-02-10	33.08	33.37	32.88	33.35	503034
2014-02-11	33.31	33.73	33.26	33.58	349569
2014-02-12	33.60	33.74	33.51	33.68	317294
2014-02-13	33.58	34.18	33.54	34.13	634689
2014-02-14	34.10	34.48	34.09	34.47	938990
2014-02-18	34.50	34.69	34.37	34.66	824249
2014-02-19	34.65	34.78	34.32	34.34	588748
2014-02-20	34.31	34.73	34.27	34.68	387736
2014-02-21	34.70	35.16	34.64	35.03	780773
2014-02-24	35.13	35.24	34.70	34.73	528954
2014-02-25	34.77	34.96	34.52	34.62	567083
2014-02-26	34.80	34.92	34.38	34.53	935851
2014-02-27	34.56	34.79	34.01	34.32	1200387
2014-02-28	33.83	34.59	33.51	34.22	991592
2014-03-03	34.08	34.21	33.93	34.10	1114083
2014-03-04	34.37	34.53	34.31	34.49	823773
2014-03-05	34.50	34.63	34.33	34.52	1284184
2014-03-06	34.24	34.24	33.77	33.88	920982
2014-03-07	33.86	33.93	33.50	33.76	618561
2014-03-10	33.73	33.90	33.57	33.63	534041
2014-03-11	33.68	33.72	33.37	33.46	564307
2014-03-12	33.35	34.00	33.30	34.00	698498
2014-03-13	34.07	34.55	34.01	34.42	805223
2014-03-14	34.42	34.74	34.35	34.45	620426
2014-03-17	34.52	35.11	34.48	35.07	1002916
2014-03-18	35.10	35.16	34.88	34.92	759298
2014-03-19	34.87	35.02	34.23	34.32	753258
2014-03-20	34.00	34.20	33.77	34.08	1091433
2014-03-21	34.42	34.97	34.38	34.68	2082461
2014-03-24	34.79	35.10	34.55	34.87	586598
2014-03-25	34.97	35.10	34.67	34.93	711217
2014-03-26	35.09	35.15	34.56	34.56	605958
2014-03-27	34.62	34.73	34.44	34.73	886601
2014-03-28	34.68	34.86	34.60	34.80	417892
2014-03-31	34.97	35.33	34.82	35.16	839469
2014-04-01	35.16	35.20	34.76	34.80	1135723
2014-04-02	34.85	34.85	34.51	34.65	761787
2014-04-03	34.74	34.91	34.64	34.69	755432
2014-04-04	34.80	35.22	34.77	35.08	1241896
2014-04-07	35.05	35.25	34.97	34.97	777232
2014-04-08	34.93	35.42	34.70	35.35	1305355
2014-04-09	35.50	35.50	34.71	35.14	964242
2014-04-10	35.09	35.48	34.70	34.83	670820
2014-04-11	34.83	35.07	34.65	34.79	544293
2014-04-14	34.89	35.29	34.70	35.05	718203
2014-04-15	35.05	35.67	35.05	35.65	1163224
2014-04-16	35.73	35.91	35.58	35.89	924888
2014-04-17	35.75	36.01	35.40	35.62	978687
2014-04-21	35.72	35.90	35.32	35.47	553300
2014-04-22	35.48	35.57	35.16	35.52	774309
2014-04-23	35.64	35.82	35.35	35.42	943667
2014-04-24	35.41	35.92	35.26	35.70	1247853
2014-04-25	35.64	36.12	35.63	36.08	755878
2014-04-28	36.15	36.35	35.84	36.04	1013929
2014-04-29	36.04	36.23	35.71	35.79	596254
2014-04-30	35.73	36.00	35.69	35.88	701791
2014-05-01	35.92	36.04	35.42	35.85	1170342
2014-05-02	35.64	35.78	34.96	35.18	1350820
2014-05-05	35.13	35.51	35.06	35.32	1297168
2014-05-06	35.17	35.35	35.02	35.12	1191700
2014-05-07	35.14	35.72	35.09	35.71	1557164
2014-05-08	35.81	36.11	35.66	35.90	2522852
2014-05-09	35.93	36.04	35.30	35.38	1173463
2014-05-12	35.63	35.76	35.16	35.20	1345996
2014-05-13	35.23	35.56	35.21	35.42	1610675
2014-05-14	35.39	35.69	35.18	35.48	787543
2014-05-15	35.41	35.51	35.25	35.36	1005147
2014-05-16	35.31	35.64	35.17	35.63	989491
2014-05-19	35.60	35.60	34.90	34.96	779249
2014-05-20	34.95	35.18	34.72	34.95	894903
2014-05-21	34.91	35.19	34.86	35.10	1159957
2014-05-22	35.15	35.61	35.08	35.49	1222170
2014-05-23	35.59	35.62	35.36	35.47	766780
2014-05-27	35.61	35.82	35.43	35.55	876534
2014-05-28	35.54	35.83	35.50	35.83	753614
2014-05-29	35.89	35.92	35.63	35.80	732354
2014-05-30	35.79	36.10	35.77	36.05	876285
2014-06-02	36.06	36.19	35.94	36.04	627391
2014-06-03	35.98	36.29	35.93	36.22	868593
2014-06-04	36.18	36.31	36.01	36.22	1281819
2014-06-05	35.92	36.32	35.85	36.24	703305
2014-06-06	36.33	36.39	35.98	36.03	921674
2014-06-09	36.00	36.13	35.81	36.09	1239740
2014-06-10	36.11	36.21	35.84	35.96	788102
2014-06-11	35.92	35.92	35.55	35.60	778514
2014-06-12	35.55	35.81	35.22	35.69	761613
2014-06-13	35.65	36.02	35.55	35.86	511951
2014-06-16	35.80	36.50	35.80	36.26	1112800
2014-06-17	36.10	36.57	36.04	36.43	1080801
2014-06-18	36.45	36.94	36.44	36.92	805351
2014-06-19	36.91	37.28	36.91	37.22	666237
2014-06-20	37.28	37.40	37.13	37.22	714122
2014-06-23	37.26	37.39	36.95	37.14	509905
2014-06-24	37.06	37.57	37.04	37.37	870429
2014-06-25	37.19	37.70	37.19	37.59	779593
2014-06-26	37.66	37.88	37.53	37.75	930017
2014-06-27	37.72	37.95	37.61	37.90	631310
2014-06-30	37.87	38.24	37.75	38.19	870058
2014-07-01	38.21	38.23	37.91	37.96	1002311
2014-07-02	37.84	37.85	36.86	37.26	1528393
2014-07-03	37.17	37.19	36.70	36.93	590980
2014-07-07	36.90	37.25	36.87	37.08	1015090
2014-07-08	37.09	37.38	36.96	37.20	996806
2014-07-09	37.32	37.32	36.83	37.01	765716
2014-07-10	36.80	37.48	36.79	37.38	862079
2014-07-11	37.38	37.41	36.96	37.09	402480
2014-07-14	37.13	37.13	36.58	36.62	690162
2014-07-15	36.60	36.83	36.50	36.79	555900
2014-07-16	36.79	36.88	36.47	36.77	1153544
2014-07-17	36.69	36.86	36.39	36.40	801645
2014-07-18	36.47	36.82	36.30	36.82	765454
2014-07-21	36.82	36.82	36.64	36.67	641446
2014-07-22	36.72	36.91	36.71	36.86	672612
2014-07-23	36.88	36.98	36.77	36.89	725503
2014-07-24	36.88	37.18	36.77	37.06	626648
2014-07-25	36.77	37.18	36.61	36.84	647002
2014-07-28	36.83	37.46	36.80	37.42	785163
2014-07-29	37.28	37.50	37.04	37.14	968964
2014-07-30	37.15	37.26	36.54	36.61	1042164
2014-07-31	36.46	36.69	36.04	36.04	891650
2014-08-01	36.00	36.42	35.91	36.23	1130659
2014-08-04	36.37	36.37	35.35	35.85	1566649
2014-08-05	35.79	36.37	35.68	35.82	1461642
2014-08-06	35.60	35.65	35.11	35.28	1318523
2014-08-07	34.61	35.58	34.53	35.51	1225962
2014-08-08	35.69	36.11	35.63	36.11	979697
2014-08-11	36.29	36.45	35.85	35.92	1048347
2014-08-12	35.87	36.08	35.72	35.90	1125687
2014-08-13	35.87	36.39	35.87	36.21	778286
2014-08-14	36.20	36.52	36.17	36.45	723711
2014-08-15	36.50	36.82	36.40	36.65	594352
2014-08-18	36.77	36.85	36.41	36.54	965337
2014-08-19	36.60	36.94	36.49	36.94	667919
2014-08-20	36.91	37.01	36.73	36.98	939665
2014-08-21	36.98	37.09	36.55	36.77	2679985
2014-08-22	36.82	36.97	36.33	36.57	1180536
2014-08-25	36.66	36.73	36.43	36.64	1154888
2014-08-26	36.66	36.84	36.12	36.18	828435
2014-08-27	36.27	36.57	36.20	36.55	811375
2014-08-28	36.51	36.76	36.39	36.76	612946
2014-08-29	36.77	36.96	36.70	36.93	756337
2014-09-02	36.88	37.07	36.44	36.63	1111349
2014-09-03	36.67	36.92	36.65	36.79	927436
2014-09-04	36.82	36.87	36.56	36.71	831332
2014-09-05	36.39	36.55	36.18	36.53	1421857
2014-09-08	36.60	36.66	36.22	36.39	1378499
2014-09-09	36.24	36.26	35.97	35.98	982954
2014-09-10	35.90	36.06	35.45	35.65	1201803
2014-09-11	35.53	35.94	35.37	35.85	1519331
2014-09-12	35.70	35.70	35.04	35.10	1081388
2014-09-15	35.12	35.33	35.00	35.01	2269743
2014-09-16	34.99	35.45	34.98	35.33	1076137
2014-09-17	35.33	35.47	35.08	35.18	827801
2014-09-18	35.21	35.35	34.83	34.90	670209
2014-09-19	34.94	35.25	34.86	35.17	1254885
2014-09-22	35.06	35.12	34.79	34.81	977928
2014-09-23	34.71	34.81	34.43	34.43	888027
2014-09-24	34.46	34.50	34.10	34.42	1086157
2014-09-25	34.35	34.51	34.13	34.14	892895
2014-09-26	34.24	34.33	33.77	34.18	759448
2014-09-29	33.96	34.20	33.76	34.04	1623800
2014-09-30	34.08	34.39	33.87	34.12	1503974
2014-10-01	34.14	34.47	34.06	34.08	1369756
2014-10-02	34.05	34.36	33.95	34.02	756183
2014-10-03	34.11	34.28	33.73	34.18	828625
2014-10-06	34.27	34.41	33.90	34.08	1841077
2014-10-07	34.01	34.34	33.93	33.95	918480
2014-10-08	33.93	34.65	33.93	34.62	994949
2014-10-09	34.53	34.87	33.96	34.12	2221756
2014-10-10	34.14	35.01	34.14	34.92	2338494
2014-10-13	34.84	35.59	34.81	35.33	1965270
2014-10-14	35.49	36.80	35.30	36.19	2708967
2014-10-15	36.09	36.28	35.26	35.78	2722144
2014-10-16	35.32	35.75	35.04	35.67	1583618
2014-10-17	35.94	36.07	35.30	35.93	1142032
2014-10-20	35.50	36.30	35.44	36.19	1488962
2014-10-21	36.20	36.58	36.02	36.38	1087924
2014-10-22	36.19	36.78	36.14	36.60	1422048
2014-10-23	36.82	36.98	36.42	36.55	1131534
2014-10-24	36.65	36.84	36.54	36.79	1051675
2014-10-27	36.78	36.89	36.50	36.79	1096341
2014-10-28	36.85	37.13	36.68	37.13	807340
2014-10-29	37.10	37.30	36.64	37.09	977223
2014-10-30	37.09	37.69	37.05	37.67	906287
2014-10-31	37.77	37.91	37.39	37.81	947061
2014-11-03	37.91	38.00	37.63	37.80	1132185
2014-11-04	37.72	38.00	37.42	37.82	1418230
2014-11-05	38.12	38.32	37.92	38.31	787525
2014-11-06	38.09	38.75	37.24	38.26	1696430
2014-11-07	38.36	39.13	38.32	39.09	1343267
2014-11-10	39.62	39.62	39.12	39.21	1650734
2014-11-11	39.24	39.52	39.11	39.44	887002
2014-11-12	39.26	39.26	38.70	38.95	960310
2014-11-13	38.97	39.19	38.70	38.92	271452
2014-11-14	38.56	38.69	38.23	38.39	1361259
2014-11-17	38.42	39.04	38.31	38.99	1372038
2014-11-18	39.06	39.49	38.83	39.43	1823676
2014-11-19	39.23	39.40	38.97	39.31	1521347
2014-11-20	39.29	39.36	39.00	39.10	999167
2014-11-21	39.33	39.41	38.81	39.14	1016800
2014-11-24	39.15	39.15	38.67	38.74	1356748
2014-11-25	38.71	38.73	38.12	38.51	992792
2014-11-26	38.59	38.90	38.50	38.65	1067643
2014-11-28	38.85	39.39	38.82	39.09	493068
2014-12-01	38.90	39.49	38.70	39.05	782052
2014-12-02	39.11	39.40	38.80	39.26	911848
2014-12-03	39.37	39.46	39.14	39.39	735330
2014-12-04	39.34	39.50	39.14	39.25	1473018
2014-12-05	38.74	38.87	38.52	38.85	1025410
2014-12-08	38.84	39.47	38.84	39.36	788222
2014-12-09	39.15	39.83	39.06	39.79	1056765
2014-12-10	39.75	40.08	39.37	39.40	845415
2014-12-11	39.43	39.96	39.40	39.67	689252
2014-12-12	39.39	39.87	39.22	39.29	764917
2014-12-15	39.41	39.46	38.77	39.15	1037173
2014-12-16	39.10	39.54	38.76	39.08	966273
2014-12-17	39.18	40.00	39.00	39.94	984428
2014-12-18	40.00	40.55	39.90	40.53	811783
2014-12-19	40.49	40.93	40.35	40.64	1291405
2014-12-22	40.64	40.80	40.34	40.67	547968
2014-12-23	40.68	40.85	40.49	40.74	839864
2014-12-24	40.73	41.53	40.73	41.39	341691
2014-12-26	41.48	42.05	41.39	41.87	537721
2014-12-29	41.88	43.15	41.88	42.93	1294018
2014-12-30	42.80	42.80	41.95	41.96	1552196
2014-12-31	42.06	42.16	41.21	41.24	731796
2015-01-02	41.32	41.41	40.62	41.17	1051900
2015-01-05	41.03	41.24	40.69	40.83	870795
2015-01-06	40.85	41.44	40.67	40.71	901790
2015-01-07	40.79	41.53	40.51	41.40	771046
2015-01-08	41.47	41.93	41.47	41.77	1190576
2015-01-09	41.69	41.74	41.13	41.17	1121832
2015-01-12	40.56	41.12	40.33	40.69	1064319
2015-01-13	40.92	41.78	40.89	41.29	1223922
2015-01-14	41.03	41.80	40.93	41.77	627532
2015-01-15	41.74	41.88	41.47	41.78	530619
2015-01-16	41.66	42.23	41.40	42.21	1078665
2015-01-20	42.27	42.70	42.02	42.67	937130
2015-01-21	42.48	43.51	42.22	43.40	1492689
2015-01-22	43.68	43.68	43.08	43.54	1874403
2015-01-23	43.49	43.66	43.20	43.49	1240763
2015-01-26	43.38	43.52	43.05	43.51	937850
2015-01-27	43.36	43.75	43.28	43.48	1047001
2015-01-28	43.45	43.86	43.07	43.19	1041767
2015-01-29	43.19	44.03	42.87	43.96	1775961
2015-01-30	43.82	43.93	42.59	42.72	1201878
2015-02-02	42.67	42.85	42.06	42.53	1437667
2015-02-03	42.35	42.85	42.20	42.85	1491051
2015-02-04	42.76	43.00	42.45	42.57	1378083
2015-02-05	42.69	43.31	42.47	43.16	919843
2015-02-06	42.92	43.03	40.81	41.12	1362236
2015-02-09	41.13	41.38	40.21	40.44	1026512
2015-02-10	40.51	41.05	40.46	41.05	1189374
2015-02-11	40.83	41.00	40.30	40.43	753993
2015-02-12	40.40	40.55	40.03	40.19	1191189
2015-02-13	40.00	40.00	39.02	39.41	858518
2015-02-17	39.23	39.52	38.60	39.08	3043677
2015-02-18	39.12	40.28	38.86	40.17	1929412
2015-02-19	40.23	40.38	39.79	40.11	885021
2015-02-20	40.07	40.19	39.42	40.00	748247
2015-02-23	39.97	40.14	39.70	40.05	1319199
2015-02-24	40.03	40.38	39.92	40.13	809106
2015-02-25	40.07	40.27	39.52	39.65	629697
2015-02-26	39.76	39.89	39.05	39.40	1133118
2015-02-27	39.32	39.46	38.84	38.85	1386355
2015-03-02	38.80	38.86	37.84	38.32	1511736
2015-03-03	38.16	38.47	37.87	38.31	1705407
2015-03-04	38.14	38.31	38.07	38.14	814299
2015-03-05	37.94	38.18	37.57	38.03	824752
2015-03-06	37.57	37.74	36.90	37.00	1198413
2015-03-09	37.01	37.25	36.88	36.90	1389135
2015-03-10	36.77	37.37	36.58	37.20	1785725
2015-03-11	37.21	37.28	36.85	37.06	1158130
2015-03-12	37.24	37.94	37.14	37.70	790763
2015-03-13	37.61	37.61	36.94	37.42	1022951
2015-03-16	37.57	38.31	37.56	37.81	1274268
2015-03-17	37.78	38.11	37.65	37.90	855803
2015-03-18	37.88	39.09	37.67	38.78	1354365
2015-03-19	38.63	39.04	38.35	38.63	969338
2015-03-20	38.74	39.08	38.48	39.02	1685117
2015-03-23	38.93	39.08	38.78	38.82	653588
2015-03-24	38.73	38.91	38.10	38.15	928488
2015-03-25	38.15	38.61	37.85	37.88	1008112
2015-03-26	37.92	38.16	37.62	37.80	930736
2015-03-27	37.96	38.39	37.82	38.15	910205
2015-03-30	38.30	38.96	38.11	38.57	1037397
2015-03-31	38.43	38.90	38.34	38.76	836048
2015-04-01	38.75	38.89	38.31	38.86	740094
2015-04-02	38.82	39.15	38.76	38.94	787865
2015-04-06	39.07	39.65	38.97	39.46	934852
2015-04-07	39.45	39.45	38.68	38.73	650359
2015-04-08	38.69	38.75	38.23	38.43	944075
2015-04-09	38.38	38.44	37.94	38.15	1016571
2015-04-10	38.29	38.81	38.14	38.71	528606
2015-04-13	38.62	38.82	38.31	38.40	828626
2015-04-14	38.49	38.72	38.34	38.54	465638
2015-04-15	38.62	38.95	38.26	38.31	775053
2015-04-16	38.21	38.22	37.71	37.91	1010329
2015-04-17	37.75	38.12	37.54	37.73	1549408
2015-04-20	37.77	38.50	37.69	38.02	1123128
2015-04-21	38.19	38.34	37.68	37.77	1837909
2015-04-22	38.02	38.44	37.59	38.28	1251209
2015-04-23	38.32	38.54	38.21	38.33	685738
2015-04-24	38.33	38.97	38.28	38.74	442510
2015-04-27	38.90	38.99	38.21	38.40	685185
2015-04-28	38.24	38.77	38.15	38.74	477388
2015-04-29	38.44	38.66	38.25	38.50	539297
2015-04-30	38.40	38.55	37.47	37.65	1219166
2015-05-01	37.63	38.00	37.26	37.72	1106216
2015-05-04	37.77	38.39	37.69	38.03	588389
2015-05-05	37.82	37.87	36.94	37.04	769553
2015-05-06	36.79	37.13	35.72	36.20	1565146
2015-05-07	36.11	36.21	35.77	35.95	2182468
2015-05-08	36.30	36.50	35.75	36.00	1679022
2015-05-11	35.95	36.45	35.84	35.92	1074105
2015-05-12	35.76	35.96	35.42	35.93	937131
2015-05-13	35.99	36.11	35.47	35.58	775485
2015-05-14	35.63	36.05	35.60	35.92	849787
2015-05-15	36.02	36.22	35.85	36.14	814436
2015-05-18	36.08	36.53	35.95	36.47	682919
2015-05-19	36.37	36.60	36.23	36.42	628990
2015-05-20	36.52	36.79	36.33	36.65	516729
2015-05-21	36.60	36.73	36.33	36.59	363210
2015-05-22	36.50	36.71	36.19	36.58	668701
2015-05-26	36.49	36.56	36.04	36.32	806247
2015-05-27	36.33	36.56	36.26	36.54	631351
2015-05-28	36.47	36.80	36.38	36.74	501985
2015-05-29	36.64	36.85	36.44	36.67	597508
2015-06-01	36.72	36.81	36.52	36.55	632023
2015-06-02	36.37	36.50	35.72	36.06	875194
2015-06-03	36.02	36.14	35.33	35.45	1106056
2015-06-04	35.35	35.66	35.17	35.19	705454
2015-06-05	34.62	34.63	34.27	34.42	891453
2015-06-08	34.44	34.51	34.21	34.37	702163
2015-06-09	34.27	34.43	34.17	34.29	916155
2015-06-10	34.46	34.77	34.35	34.61	3126826
2015-06-11	34.84	35.23	34.78	35.16	2053538
2015-06-12	35.05	35.09	34.74	34.77	1104597
2015-06-15	34.71	34.81	34.42	34.62	1006094
2015-06-16	34.59	34.87	34.41	34.70	1011710
2015-06-17	34.68	35.00	34.59	34.89	1102173
2015-06-18	34.98	35.63	34.92	35.47	1342030
2015-06-19	35.52	35.70	35.30	35.49	1725594
2015-06-22	35.63	35.63	35.27	35.35	1109986
2015-06-23	35.31	35.42	34.70	34.77	781808
2015-06-24	34.86	34.91	34.43	34.43	635352
2015-06-25	34.40	34.41	34.05	34.11	882965
2015-06-26	33.97	34.44	33.88	34.38	925557
2015-06-29	34.37	34.80	34.23	34.25	664946
2015-06-30	34.40	34.45	34.13	34.22	732790
2015-07-01	34.31	34.76	34.17	34.70	1494218
2015-07-02	34.97	35.37	34.82	35.32	1455894
2015-07-06	35.31	35.55	35.11	35.46	1054514
2015-07-07	35.55	36.53	35.50	36.31	1313111
2015-07-08	36.17	36.61	36.11	36.31	1211854
2015-07-09	36.41	36.50	35.81	36.10	1408317
2015-07-10	36.08	36.89	36.01	36.56	2319564
2015-07-13	36.67	36.82	36.02	36.17	974372
2015-07-14	36.23	36.48	35.89	35.93	1161311
2015-07-15	35.92	36.03	35.73	36.01	846783
2015-07-16	36.09	36.60	36.01	36.55	944357
2015-07-17	36.44	36.54	36.23	36.30	912702
2015-07-20	36.25	36.27	35.77	35.99	579861
2015-07-21	35.91	36.10	35.40	35.58	932173
2015-07-22	35.60	36.06	35.60	35.82	724308
2015-07-23	35.75	35.86	35.06	35.51	1292157
2015-07-24	35.47	35.68	35.41	35.56	1215940
2015-07-27	35.57	36.31	35.57	36.18	604794
2015-07-28	35.99	36.48	35.88	36.47	1249610
2015-07-29	36.19	36.96	36.14	36.90	1264865
2015-07-30	36.82	37.46	36.68	37.31	1240545
2015-07-31	37.69	37.98	37.40	37.65	1348927
2015-08-03	37.73	37.99	37.57	37.77	791409
2015-08-04	37.63	37.70	37.20	37.29	766284
2015-08-05	37.23	37.71	37.13	37.23	1259885
2015-08-06	37.22	37.35	36.80	37.22	1629721
2015-08-07	37.18	38.21	36.99	37.99	1787547
2015-08-10	37.93	38.38	37.77	37.79	1181734
2015-08-11	37.82	38.53	37.76	38.30	1441718
2015-08-12	38.28	39.01	38.19	38.86	1304332
2015-08-13	38.62	39.36	38.42	39.24	1664483
2015-08-14	39.12	39.83	39.10	39.74	2663063
2015-08-17	39.73	40.22	39.53	39.87	1437746
2015-08-18	39.79	40.07	39.47	39.53	1083051
2015-08-19	39.40	39.71	39.14	39.57	1022142
2015-08-20	39.41	39.74	39.20	39.24	846311
2015-08-21	38.97	39.29	38.68	38.68	1289191
2015-08-24	37.67	38.02	36.96	37.15	1702269
2015-08-25	37.53	37.63	35.92	35.94	1454300
2015-08-26	36.22	36.77	35.74	36.68	1491826
2015-08-27	36.85	37.18	36.47	37.17	1063289
2015-08-28	37.20	37.28	36.59	37.08	841111
2015-08-31	36.91	36.91	36.13	36.55	1512930
2015-09-01	36.32	36.34	35.33	35.49	1031064
2015-09-02	35.81	35.93	35.20	35.59	923005
2015-09-03	35.66	36.06	35.60	35.90	898704
2015-09-04	35.44	35.58	34.90	35.05	906969
2015-09-08	35.43	36.00	35.43	35.94	1271679
2015-09-09	36.07	36.17	35.51	35.55	905211
2015-09-10	35.50	36.03	35.45	35.55	949917
2015-09-11	35.42	36.18	35.36	36.17	974956
2015-09-14	36.24	36.44	36.00	36.03	670447
2015-09-15	36.04	36.25	35.81	36.19	726404
2015-09-16	36.25	36.74	36.01	36.67	707048
2015-09-17	36.60	37.69	36.48	37.27	991939
2015-09-18	36.85	37.45	36.81	37.07	1534566
2015-09-21	37.21	37.53	37.08	37.23	662636
2015-09-22	37.04	37.31	36.79	36.94	576657
2015-09-23	36.93	37.34	36.92	37.31	599926
2015-09-24	37.20	37.74	37.03	37.59	1156494
2015-09-25	37.67	38.54	37.47	38.08	1291256
2015-09-28	38.07	38.27	37.70	37.87	984791
2015-09-29	37.88	38.11	37.61	37.88	815452
2015-09-30	38.06	38.49	37.87	38.44	1010274
2015-10-01	38.45	38.48	37.55	37.80	1217979
2015-10-02	38.15	38.22	37.59	38.16	1022939
2015-10-05	38.47	38.60	38.04	38.53	876295
2015-10-06	38.41	38.46	37.84	38.17	908836
2015-10-07	38.20	38.34	37.93	38.33	1271786
2015-10-08	38.31	39.19	38.08	39.10	1125441
2015-10-09	39.10	39.24	38.90	39.10	1061303
2015-10-12	39.20	39.75	39.18	39.59	956032
2015-10-13	39.55	39.93	39.28	39.85	1230020
2015-10-14	39.92	40.12	39.51	39.57	916598
2015-10-15	39.66	40.09	39.36	40.07	828485
2015-10-16	40.19	40.29	39.82	40.08	921849
2015-10-19	39.94	40.18	39.65	40.18	915474
2015-10-20	40.05	40.50	39.90	40.41	673081
2015-10-21	40.60	40.85	40.26	40.45	764728
2015-10-22	40.52	41.30	40.49	41.30	1565357
2015-10-23	41.18	41.30	40.17	40.23	1067899
2015-10-26	40.21	40.75	39.88	40.74	931969
2015-10-27	40.69	40.94	40.46	40.66	656373
2015-10-28	40.66	40.84	39.40	39.90	1171323
2015-10-29	39.87	39.89	39.05	39.64	824352
2015-10-30	39.74	39.99	39.58	39.70	934363
2015-11-02	39.68	39.87	39.39	39.68	952257
2015-11-03	39.50	39.67	39.08	39.51	1142567
2015-11-04	39.46	40.87	39.30	40.74	2179288
2015-11-05	40.70	40.98	40.50	40.51	1488694
2015-11-06	40.20	40.29	38.51	38.88	1387283
2015-11-09	38.80	39.42	38.62	39.29	1359139
2015-11-10	39.39	40.78	39.26	40.75	1664888
2015-11-11	40.86	41.72	40.79	41.52	1436077
2015-11-12	41.49	42.00	40.80	40.81	1280799
2015-11-13	40.83	41.33	40.22	40.32	962286
2015-11-16	40.32	41.57	40.25	41.55	926479
2015-11-17	41.48	41.81	40.93	41.04	729617
2015-11-18	41.03	41.81	40.70	41.76	867620
2015-11-19	41.86	42.37	41.77	42.37	801673
2015-11-20	42.44	42.83	42.33	42.73	747556
2015-11-23	42.70	42.96	42.07	42.20	1004928
2015-11-24	42.11	42.20	41.75	42.05	1130967
2015-11-25	42.10	42.26	41.93	42.07	987302
2015-11-27	42.17	42.64	42.05	42.43	511108
2015-11-30	42.57	42.88	42.39	42.68	1042022
2015-12-01	42.77	43.56	42.75	43.51	1335308
2015-12-02	43.36	43.48	41.95	42.30	1268676
2015-12-03	42.16	42.32	41.16	41.60	1462620
2015-12-04	41.72	42.42	41.65	42.08	1239191
2015-12-07	41.74	41.86	41.35	41.61	1224366
2015-12-08	41.52	41.81	41.04	41.40	1260763
2015-12-09	41.16	41.66	40.98	41.05	1072804
2015-12-10	40.96	41.03	40.35	40.41	712107
2015-12-11	40.31	40.85	40.00	40.70	901010
2015-12-14	40.69	40.95	40.51	40.60	1371614
2015-12-15	40.77	41.54	40.73	41.23	774500
2015-12-16	41.46	42.25	41.46	42.24	619305
2015-12-17	42.21	42.49	41.95	42.04	989840
2015-12-18	42.04	42.09	41.09	41.45	1371090
2015-12-21	41.74	41.77	41.04	41.31	662098
2015-12-22	41.36	41.98	40.87	41.81	867124
2015-12-23	42.01	42.81	41.94	42.70	572337
2015-12-24	42.56	42.87	42.51	42.71	175906
2015-12-28	42.59	42.93	42.39	42.83	591800
2015-12-29	43.18	43.35	42.98	43.05	497294
2015-12-30	43.00	43.30	42.84	43.16	485847
2015-12-31	43.05	43.05	42.20	42.41	666349
2016-01-04	42.11	42.40	41.98	42.37	756692
2016-01-05	42.38	42.76	41.81	42.64	562011
2016-01-06	42.35	42.80	42.06	42.74	937005
2016-01-07	42.25	42.76	42.05	42.24	1382826
2016-01-08	42.44	42.65	41.96	42.09	897119
2016-01-11	42.17	42.60	42.05	42.25	884152
2016-01-12	42.39	42.45	41.33	41.55	1851884
2016-01-13	41.73	42.07	41.47	41.58	1343995
2016-01-14	41.59	42.25	41.16	41.94	940347
2016-01-15	41.45	41.84	40.55	41.20	1435162
2016-01-19	41.38	41.93	41.24	41.71	1251605
2016-01-20	41.44	41.76	40.01	40.71	846677
2016-01-21	40.73	41.00	40.22	40.38	1086658
2016-01-22	40.56	41.66	40.35	41.66	1227251
2016-01-25	41.45	41.65	40.92	41.02	680664
2016-01-26	41.15	41.82	41.07	41.37	535848
2016-01-27	41.23	41.88	41.11	41.48	612072
2016-01-28	41.54	42.36	41.33	42.23	508105
2016-01-29	42.53	43.59	42.50	43.56	1143302
2016-02-01	43.42	44.61	43.33	44.28	1531099
2016-02-02	44.17	45.36	44.12	44.99	1587982
2016-02-03	45.25	46.60	45.25	45.96	2502927
2016-02-04	45.78	46.14	45.04	45.14	1767890
2016-02-05	45.07	45.97	44.50	45.26	1940794
2016-02-08	45.12	45.69	44.23	44.78	1358731
2016-02-09	44.68	45.20	44.47	44.99	756029
2016-02-10	44.92	45.60	44.49	45.47	1303631
2016-02-11	45.30	45.53	45.02	45.22	1725382
2016-02-12	45.34	45.43	44.16	44.76	1056749
2016-02-16	45.00	45.37	44.53	45.27	540895
2016-02-17	45.27	45.28	44.69	45.15	564617
2016-02-18	45.15	45.87	44.95	45.72	772119
2016-02-19	45.69	45.83	45.26	45.56	528800
2016-02-22	45.77	46.15	45.48	46.07	796949
2016-02-23	45.81	46.41	45.77	46.05	743143
2016-02-24	46.12	46.67	45.94	46.35	1307991
2016-02-25	46.05	46.66	44.19	44.88	3209034
2016-02-26	44.32	44.44	43.00	43.13	2895438
2016-02-29	43.06	43.85	42.96	43.46	1823826
2016-03-01	43.46	43.46	43.46	42.71	1317931
2016-03-02	42.50	42.70	41.89	42.70	1911212
2016-03-03	42.70	42.70	42.70	43.15	1033167
2016-03-04	42.85	43.39	42.66	43.29	1594251
2016-03-07	42.92	43.64	42.67	43.53	991722
2016-03-08	43.67	43.90	43.28	43.69	741637
2016-03-09	43.69	43.69	43.69	44.08	720375
2016-03-10	44.01	48.44	43.39	46.90	7009340
2016-03-11	46.90	46.90	46.90	46.43	3036403
2016-03-14	46.20	46.96	46.14	46.85	1425463
2016-03-15	46.85	46.85	46.85	47.36	862495
2016-03-16	47.01	47.97	46.95	47.82	1204999
2016-03-17	47.97	48.36	47.72	48.14	857239
2016-03-18	47.97	48.53	47.55	48.33	1527902
2016-03-21	48.06	48.25	47.23	47.77	692114
2016-03-22	47.70	48.38	47.31	47.84	676637
2016-03-23	47.72	48.00	47.19	47.82	746807
2016-03-24	47.82	47.82	47.82	48.30	872051
2016-03-28	48.36	48.49	47.70	48.25	978127
2016-03-29	48.49	49.94	48.23	49.91	1997205
2016-03-30	50.14	50.14	49.30	49.80	989319
2016-03-31	49.94	50.38	49.51	49.61	1083538
2016-04-01	49.32	50.49	48.92	50.35	1186554
2016-04-04	50.23	50.33	49.67	50.14	1403832
2016-04-05	50.14	50.14	50.14	49.28	1069890
2016-04-06	49.07	49.80	48.98	49.79	996641
2016-04-07	49.62	50.14	49.57	49.73	1070415
2016-04-08	49.80	52.82	49.75	50.61	2141340
2016-04-11	50.78	51.18	50.04	50.09	1624790
2016-04-12	50.16	50.78	50.15	50.65	810895
2016-04-13	50.82	50.85	50.25	50.66	665172
2016-04-14	50.51	50.87	50.19	50.36	973359
2016-04-15	50.03	51.01	49.91	50.60	1038732
2016-04-18	50.50	51.02	50.15	50.86	654171
2016-04-19	50.86	51.24	50.70	51.21	689847
2016-04-20	51.21	51.21	50.06	50.25	864750
2016-04-21	50.02	50.26	49.46	49.88	905525
2016-04-22	50.00	50.17	49.70	50.13	1110147
2016-04-25	50.24	50.42	49.89	50.01	1144664
2016-04-26	50.07	50.71	50.00	50.57	1034179
2016-04-27	50.57	51.21	50.26	50.98	909070
2016-04-28	50.53	51.47	50.51	51.12	773795
2016-04-29	51.05	51.84	50.78	51.61	1499535
2016-05-02	51.60	51.99	51.16	51.37	1454730
2016-05-03	51.42	51.63	50.74	51.26	1066830
2016-05-04	51.01	52.64	50.93	51.90	1403947
2016-05-05	51.68	52.36	51.51	51.78	1161670
2016-05-06	51.73	51.90	51.25	51.36	1796549
2016-05-09	51.42	51.99	51.39	51.89	915152
2016-05-10	51.92	52.11	51.60	51.98	787543
2016-05-11	51.90	51.99	51.35	51.95	980805
2016-05-12	51.80	55.47	51.66	52.18	2524314
2016-05-13	52.18	52.50	51.95	52.13	2391614
2016-05-16	52.13	52.56	51.72	52.29	1457519
2016-05-17	52.11	52.31	51.13	51.57	1126479
2016-05-18	51.30	52.43	51.02	51.33	1483753
2016-05-19	51.10	52.22	50.90	52.17	843264
2016-05-20	52.26	52.74	51.78	52.39	1751264
2016-05-23	52.39	52.73	52.08	52.09	1004934
2016-05-24	52.12	52.82	51.71	52.80	1331002
2016-05-25	52.79	52.83	52.19	52.47	1139642
2016-05-26	52.45	53.03	52.32	52.90	1120718
2016-05-27	52.84	53.20	52.58	52.92	1010811
2016-05-31	56.49	57.25	56.11	56.33	24996263
2016-06-01	56.20	56.67	56.00	56.28	6447693
2016-06-02	56.83	56.83	56.17	56.33	5923096
2016-06-03	56.61	56.69	56.21	56.47	4481012
2016-06-06	56.47	56.64	56.21	56.32	3801019
2016-06-07	56.10	56.38	55.57	55.67	5272173
2016-06-08	55.59	56.01	55.59	55.80	2234850
2016-06-09	55.80	56.28	55.72	56.11	1847383
2016-06-10	55.98	56.41	55.81	56.37	2092763
2016-06-13	56.30	56.55	56.00	56.07	1218192
2016-06-14	55.91	56.48	55.84	56.11	1633595
2016-06-15	56.11	56.24	55.89	56.05	1403880
2016-06-16	56.02	56.17	55.76	55.77	1094847
2016-06-17	55.75	56.16	55.64	56.16	1547650
2016-06-20	56.06	56.32	55.76	55.80	1216724
2016-06-21	55.80	56.03	55.66	55.78	1431874
2016-06-22	55.83	55.94	55.71	55.84	911142
2016-06-23	55.88	56.07	55.70	55.93	761442
2016-06-24	55.69	55.97	55.54	55.72	1415221
2016-06-27	55.70	55.98	55.49	55.79	1053592
2016-06-28	55.80	55.87	55.50	55.65	1459530
2016-06-29	55.78	55.91	55.37	55.44	1098249
2016-06-30	55.47	56.16	55.38	56.09	1915037
2016-07-01	56.20	56.28	55.75	56.26	996288
2016-07-05	56.24	56.44	56.03	56.28	909853
2016-07-06	56.30	56.42	55.96	56.27	1812719
2016-07-07	56.27	56.55	56.22	56.32	1076818
2016-07-08	56.32	56.78	56.19	56.42	1022943
2016-07-11	56.35	56.40	56.06	56.39	670546
2016-07-12	56.26	56.42	55.91	55.96	529496
2016-07-13	56.00	56.14	55.92	56.01	591936
2016-07-14	55.88	56.41	55.84	56.33	971661
2016-07-15	56.38	56.48	55.95	56.22	725913
2016-07-18	56.20	56.47	56.18	56.36	541050
2016-07-19	56.40	56.44	56.26	56.34	1071946
2016-07-20	56.31	56.42	56.19	56.22	676343
2016-07-21	56.20	56.44	56.15	56.25	895349
2016-07-22	56.27	56.38	56.16	56.23	907864
2016-07-25	56.25	56.29	56.09	56.13	554852
2016-07-26	55.94	56.00	55.35	55.50	881255
2016-07-27	55.40	55.82	55.34	55.50	1093428
2016-07-28	55.50	55.99	55.46	55.46	768798
2016-07-29	55.50	55.65	55.46	55.57	823739
2016-08-01	55.60	55.75	55.40	55.42	649912
2016-08-02	55.45	55.64	55.37	55.53	764968
2016-08-03	55.46	55.59	54.34	54.46	1661353
2016-08-04	54.35	54.89	54.27	54.33	1349858
2016-08-05	54.50	54.51	53.76	53.98	1651605
2016-08-08	53.88	54.06	53.73	53.90	660816
2016-08-09	54.02	54.12	53.72	53.79	909884
2016-08-10	53.76	53.99	53.59	53.69	699990
2016-08-11	53.70	53.87	53.40	53.62	560019
2016-08-12	53.52	53.80	53.43	53.45	560278
2016-08-15	53.66	53.67	53.06	53.27	656257
2016-08-16	53.07	53.44	52.52	53.17	650934
2016-08-17	53.08	53.58	52.78	53.53	526186
2016-08-18	53.39	54.14	53.39	53.99	614984
2016-08-19	53.84	53.95	53.61	53.89	631564
2016-08-22	53.76	54.48	53.76	54.34	393852
2016-08-23	54.20	54.67	54.20	54.49	411242
2016-08-24	54.45	54.61	54.09	54.56	255245
2016-08-25	54.43	54.72	54.20	54.38	448136
2016-08-26	54.48	54.92	54.24	54.50	696639
2016-08-29	54.45	55.29	54.45	55.05	524682
2016-08-30	55.18	55.47	54.49	54.60	457340
2016-08-31	54.46	55.02	54.46	54.94	468092
2016-09-01	55.07	55.25	54.60	54.79	326749
2016-09-02	54.77	55.49	54.77	55.25	437116
2016-09-06	55.25	55.51	55.15	54.90	554800
2016-09-07	55.16	55.55	54.89	55.02	510863
2016-09-08	54.92	55.27	54.92	55.15	520405
2016-09-09	55.00	55.17	54.75	54.82	715850
2016-09-12	54.70	55.40	54.57	55.39	733123
2016-09-13	55.19	55.52	54.99	55.07	654496
2016-09-14	55.02	55.48	54.95	54.99	612689
2016-09-15	55.00	55.46	54.82	55.43	932365
2016-09-16	55.36	55.96	55.30	55.84	818713
2016-09-19	55.77	56.14	55.54	56.09	953311
2016-09-20	56.17	56.33	55.96	55.99	724960
2016-09-21	55.94	56.29	55.76	56.25	1000033
2016-09-22	56.35	56.60	56.19	56.50	785568
2016-09-23	56.26	56.69	56.23	56.48	599496
2016-09-26	56.47	56.91	56.32	56.70	639619
2016-09-27	56.80	56.93	56.35	56.41	872772
2016-09-28	56.65	56.83	56.45	56.67	874506
2016-09-29	56.56	56.89	56.44	56.73	426436
2016-09-30	56.73	56.95	56.59	56.75	1022771
2016-10-03	56.72	56.86	56.60	56.72	986623
2016-10-04	56.68	56.83	56.46	56.74	1032464
2016-10-05	56.65	56.88	56.48	56.65	671638
2016-10-06	56.55	56.71	56.33	56.39	486994
2016-10-07	56.39	56.74	56.25	56.25	478685
2016-10-10	56.38	56.74	56.28	56.69	223506
2016-10-11	56.48	56.48	56.10	56.32	533967
2016-10-12	56.49	56.70	56.37	56.48	597460
2016-10-13	56.71	57.10	56.63	56.94	1815832
2016-10-14	56.87	57.25	56.75	57.22	818320
2016-10-17	57.21	57.45	57.16	57.30	580505
2016-10-18	57.40	57.48	57.11	57.36	364676
2016-10-19	57.41	57.43	57.06	57.12	755671
2016-10-20	57.06	57.31	56.94	56.97	1007838
2016-10-21	56.98	57.14	56.77	56.92	462569
2016-10-24	57.29	57.37	57.00	57.16	369868
2016-10-25	57.05	57.18	56.84	57.08	505990
2016-10-26	56.96	57.15	56.92	57.06	337624
2016-10-27	57.05	57.24	56.81	57.07	340519
2016-10-28	57.07	57.23	56.93	57.04	523306
2016-10-31	57.17	57.38	57.11	57.32	875086
2016-11-01	57.25	57.33	57.02	57.05	389531
2016-11-02	56.95	57.34	56.88	57.03	483644
2016-11-03	56.94	57.28	56.84	57.05	401239
2016-11-04	57.15	57.37	56.59	56.60	823516
2016-11-07	56.80	57.24	56.67	57.17	665265
2016-11-08	57.21	57.49	56.95	57.06	605189
2016-11-09	56.83	57.32	56.56	56.74	947665
2016-11-10	56.85	56.93	56.28	56.35	1279934
2016-11-11	56.32	56.82	56.32	56.67	457777
2016-11-14	56.67	56.96	56.45	56.81	475770
2016-11-15	56.77	57.27	56.77	56.90	509968
2016-11-16	56.94	57.25	56.59	56.73	594329
2016-11-17	56.88	57.06	56.69	56.71	597617
2016-11-18	56.70	57.14	56.66	57.01	290466
2016-11-21	57.09	57.35	56.93	57.12	1075172
2016-11-22	57.14	57.27	56.93	57.00	795703
2016-11-23	56.74	57.21	56.74	56.98	532095
2016-11-25	57.08	57.28	56.94	57.08	559112
2016-11-28	57.06	57.28	56.98	57.18	1375935
2016-11-29	57.10	57.31	57.00	57.11	916793
2016-11-30	57.08	57.18	56.84	56.96	2328447
2016-12-01	56.76	57.01	56.40	56.75	950968
2016-12-02	56.72	56.88	56.26	56.41	1033998
2016-12-05	56.40	56.76	56.22	56.72	443541
2016-12-06	56.75	57.05	56.43	56.66	714145
2016-12-07	56.70	57.06	56.60	56.98	1008005
2016-12-08	57.00	57.26	56.77	57.25	1403956
2016-12-09	57.20	57.35	57.11	57.18	721636
2016-12-12	57.10	57.27	57.09	57.25	797300
2016-12-13	57.22	57.33	57.17	57.25	836640
2016-12-14	57.25	57.48	57.07	57.26	1226698
2016-12-15	57.26	57.40	57.20	57.23	654987
2016-12-16	57.43	57.50	57.24	57.38	2445253
2016-12-19	54.65	56.48	54.41	56.31	3292171
2016-12-20	56.70	56.85	56.23	56.57	1345763
2016-12-21	56.50	56.61	56.13	56.25	938314
2016-12-22	56.20	56.30	56.11	56.25	485714
2016-12-23	56.30	56.30	56.01	56.16	516685
2016-12-27	56.25	56.25	56.05	56.23	968591
2016-12-28	56.30	56.33	56.10	56.16	303835
2016-12-29	56.18	56.28	56.11	56.25	361953
2016-12-30	56.28	56.39	56.18	56.35	1150225
2017-01-03	56.49	56.60	56.18	56.20	532637
2017-01-04	56.42	56.44	55.37	55.47	1546879
2017-01-05	55.35	55.51	54.89	55.01	955325
2017-01-06	54.92	54.92	54.54	54.68	1423188
2017-01-09	54.70	54.70	54.34	54.34	916896
2017-01-10	54.34	54.67	54.25	54.58	1010809
2017-01-11	54.56	55.49	54.56	55.09	850967
2017-01-12	54.98	55.07	54.57	54.95	374857
2017-01-13	54.95	55.27	54.84	55.01	320947
2017-01-17	55.04	55.39	54.94	55.22	709154
2017-01-18	55.18	55.61	55.04	55.59	657194
2017-01-19	56.00	56.00	55.42	55.54	558598
2017-01-20	55.59	55.76	55.51	55.51	624582
2017-01-23	55.46	55.48	55.21	55.30	345065
2017-01-24	55.26	55.56	55.14	55.15	801684
2017-01-25	55.10	55.25	54.47	54.64	533435
2017-01-26	54.50	55.23	54.50	54.85	1060000
2017-01-27	54.95	55.11	54.31	54.77	394152
2017-01-30	54.65	54.82	54.48	54.59	370569
2017-01-31	54.44	54.74	54.42	54.69	663032
2017-02-01	54.59	54.99	54.52	54.71	404717
2017-02-02	54.87	54.88	54.36	54.60	674426
2017-02-03	54.68	54.79	54.41	54.68	537552
2017-02-06	54.62	54.80	54.30	54.40	324145
2017-02-07	54.39	54.46	53.82	53.86	468852
2017-02-08	53.85	53.98	53.58	53.87	512134
2017-02-09	53.72	53.72	53.25	53.61	515396
2017-02-10	53.57	53.69	53.45	53.58	678703
2017-02-13	53.52	53.65	53.27	53.35	589662
2017-02-14	53.27	53.35	52.77	53.00	893765
2017-02-15	53.00	53.00	52.50	52.54	899765
2017-02-16	52.52	52.86	52.16	52.76	1135506
2017-02-17	52.87	53.16	52.47	53.05	674880
2017-02-21	53.05	53.35	52.83	53.35	371753
2017-02-22	53.33	53.45	53.10	53.25	458967
2017-02-23	53.30	53.37	52.75	53.00	724417
2017-02-24	53.07	54.06	53.00	53.80	748283
2017-02-27	53.68	53.97	53.47	53.95	285509
2017-02-28	53.82	54.27	53.82	53.98	598612
2017-03-01	54.00	54.69	53.98	54.56	693948
2017-03-02	54.37	54.98	54.37	54.68	798125
2017-03-03	54.63	55.06	54.54	54.97	658326
2017-03-06	54.77	55.08	54.76	54.49	804043
2017-03-07	54.78	54.81	54.44	54.48	583208
2017-03-08	54.18	54.37	54.05	54.23	400999
2017-03-09	54.24	54.58	54.18	54.21	328511
2017-03-10	54.37	54.62	54.20	54.55	412339
2017-03-13	54.50	54.67	54.50	54.55	468884
2017-03-14	54.53	54.96	54.46	54.58	788673
2017-03-15	54.62	54.99	54.51	54.76	971483
2017-03-16	54.82	54.96	54.53	54.65	794881
2017-03-17	54.65	55.00	54.56	54.83	1017062
2017-03-20	54.85	54.91	54.62	54.90	645815
2017-03-21	54.86	54.94	54.16	54.75	658932
2017-03-22	54.71	54.99	54.52	54.75	423759
2017-03-23	54.65	54.90	54.43	54.59	528362
2017-03-24	54.61	54.84	54.13	54.33	504149
2017-03-27	54.33	54.59	53.49	54.02	804962
2017-03-28	53.82	54.22	53.41	54.17	739350
2017-03-29	54.13	54.48	53.88	54.48	642683
2017-03-30	54.43	54.54	53.90	54.36	718451
2017-03-31	54.25	54.47	54.19	54.27	716556
2017-04-03	54.38	54.79	54.20	54.73	744249
2017-04-04	54.71	54.92	54.38	54.60	736263
2017-04-05	54.50	54.77	54.45	54.66	1240040
2017-04-06	54.65	54.74	54.21	54.35	717224
2017-04-07	54.37	54.48	54.12	54.32	377558
2017-04-10	54.36	54.36	53.85	54.05	511539
2017-04-11	54.09	54.48	53.86	54.48	578251
2017-04-12	54.52	54.53	54.00	54.15	620875
2017-04-13	54.10	54.22	53.65	53.70	1074377
2017-04-17	53.77	54.26	53.77	54.23	874862
2017-04-18	54.06	54.65	53.87	54.63	729971
2017-04-19	54.47	55.12	54.33	55.11	1423692
2017-04-20	51.15	51.52	50.49	50.87	7714657
2017-04-21	50.83	51.45	50.35	51.43	2814756
2017-04-24	51.44	51.95	51.29	51.86	1259057
2017-04-25	51.82	52.01	51.53	51.96	1167730
2017-04-26	52.01	52.21	51.85	52.00	824014
2017-04-27	52.00	52.16	51.74	51.94	587366
2017-04-28	51.80	52.12	51.76	52.03	1123031
2017-05-01	52.04	52.32	51.72	52.24	709012
2017-05-02	52.10	52.76	52.10	52.67	2511979
2017-05-03	52.64	52.72	52.26	52.46	1370919
2017-05-04	52.42	52.43	51.72	52.25	1747158
2017-05-05	52.35	52.86	52.28	52.52	720197
2017-05-08	52.60	52.72	52.03	52.36	553580
2017-05-09	52.32	52.42	51.90	52.33	738659
2017-05-10	52.31	52.36	51.52	51.85	852715
2017-05-11	51.79	52.08	51.63	51.94	492859
2017-05-12	51.97	52.00	51.71	51.86	434656
2017-05-15	51.85	52.20	51.73	51.96	1003209
2017-05-16	51.96	52.08	51.45	51.66	430877
2017-05-17	51.52	52.00	51.42	51.73	308549
2017-05-18	51.54	51.92	51.35	51.69	302014
2017-05-19	51.80	52.00	51.60	51.90	468704
2017-05-22	51.89	52.05	51.47	51.70	815487
2017-05-23	51.75	52.27	50.91	51.83	1634416
2017-05-24	51.68	52.51	51.68	52.50	1375275
2017-05-25	52.60	52.88	52.51	52.87	697797
2017-05-26	52.92	53.04	52.71	52.92	526475
2017-05-30	52.75	52.97	52.62	52.77	462979
2017-05-31	52.79	53.11	52.79	52.95	1347787
2017-06-01	53.04	53.25	52.87	53.25	775404
2017-06-02	53.37	53.55	53.16	53.47	633491
2017-06-05	53.35	53.40	53.07	53.24	768195
2017-06-06	53.06	53.39	52.85	52.78	705267
2017-06-07	52.90	53.35	52.88	53.29	792867
2017-06-08	53.29	53.29	52.95	53.23	632033
2017-06-09	53.09	53.24	52.96	52.96	634439
2017-06-12	52.91	53.12	52.84	53.02	813780
2017-06-13	53.12	53.52	53.01	53.28	709306
2017-06-14	53.37	53.59	53.27	53.27	718626
2017-06-15	53.40	53.70	53.31	53.65	907785
2017-06-16	53.59	53.69	53.51	53.64	1193225
2017-06-19	53.69	53.72	53.39	53.44	478461
2017-06-20	53.50	53.57	53.20	53.45	650094
2017-06-21	53.43	53.58	53.17	53.42	555331
2017-06-22	53.37	53.58	53.06	53.11	605963
2017-06-23	53.18	53.27	52.91	53.11	654755
2017-06-26	53.25	53.71	53.06	53.54	458865
2017-06-27	53.49	53.66	53.05	53.44	456715
2017-06-28	53.66	53.70	53.11	53.14	377374
2017-06-29	53.11	53.33	52.82	53.21	457753
2017-06-30	53.25	53.50	53.02	53.02	458469
2017-07-03	53.24	53.49	52.97	53.00	248891
2017-07-05	53.04	53.28	52.73	52.81	516871
2017-07-06	52.69	52.75	52.37	52.68	567051
2017-07-07	52.50	53.45	52.50	53.13	689657
2017-07-10	51.47	52.03	50.21	50.41	3131522
2017-07-11	50.95	50.95	50.48	50.80	2624978
2017-07-12	51.14	51.25	50.57	50.72	1265002
2017-07-13	50.66	50.82	50.12	50.31	745745
2017-07-14	50.38	50.66	49.93	49.94	852827
2017-07-17	49.89	49.94	49.32	49.56	968913
2017-07-18	49.61	49.74	49.37	49.47	596259
2017-07-19	49.52	49.58	49.21	49.41	831373
2017-07-20	49.52	49.59	49.34	49.53	998173
2017-07-21	49.40	50.37	49.34	50.37	1034839
2017-07-24	50.38	50.45	50.00	50.30	1020010
2017-07-25	50.34	50.51	50.17	50.31	1158491
2017-07-26	50.18	50.51	50.00	50.28	599983
2017-07-27	50.24	50.51	50.05	50.40	1387578
2017-07-28	50.44	50.75	50.18	50.56	868803
2017-07-31	50.55	50.81	50.38	50.75	1074191
2017-08-01	50.76	51.10	50.57	51.08	1251101
2017-08-02	50.93	51.11	50.77	51.11	603442
2017-08-03	50.90	51.31	50.89	51.20	844361
2017-08-04	51.34	51.36	50.96	51.30	584169
2017-08-07	51.30	51.53	51.04	51.39	580865
2017-08-08	51.31	51.67	51.27	51.57	534035
2017-08-09	51.53	51.71	51.09	51.10	864840
2017-08-10	51.35	51.35	50.92	51.09	519716
2017-08-11	51.09	51.09	50.79	50.99	470586
2017-08-14	51.20	51.33	50.91	51.04	636696
2017-08-15	51.02	51.49	50.81	51.47	869773
2017-08-16	51.45	51.63	51.24	51.58	696014
2017-08-17	51.45	51.61	50.89	50.90	665086
2017-08-18	50.85	51.51	50.76	51.02	842481
2017-08-21	51.00	51.25	50.80	51.05	530186
2017-08-22	51.05	51.40	50.92	51.37	686681
2017-08-23	51.33	51.75	51.16	51.52	684484
2017-08-24	51.50	51.53	51.21	51.50	509730
2017-08-25	51.55	51.86	51.44	51.70	551019
2017-08-28	51.68	51.85	51.49	51.84	824031
2017-08-29	51.76	51.95	51.44	51.53	476835
2017-08-30	51.50	51.60	51.26	51.27	597795
2017-08-31	51.28	51.56	51.20	51.31	539445
2017-09-01	51.41	51.52	51.06	51.10	369050
2017-09-05	51.00	51.29	50.64	50.65	611739
2017-09-06	50.75	50.88	50.33	50.03	748670
2017-09-07	50.18	50.54	50.08	50.53	659500
2017-09-08	50.50	50.88	50.16	50.86	656134
2017-09-11	50.88	51.35	50.83	51.28	406563
2017-09-12	51.36	51.50	50.91	50.98	364851
2017-09-13	50.74	50.90	50.55	50.56	570569
2017-09-14	50.54	50.84	50.54	50.67	574945
2017-09-15	50.57	51.20	50.36	51.07	1182494
2017-09-18	51.00	51.13	50.31	50.43	399762
2017-09-19	50.36	50.85	50.36	50.58	404379
2017-09-20	50.70	50.75	50.19	50.21	430884
2017-09-21	50.21	50.47	50.00	50.12	326730
2017-09-22	50.21	50.24	49.69	49.69	417004
2017-09-25	49.67	50.20	49.67	50.10	400819
2017-09-26	50.10	50.31	49.85	49.85	404836
2017-09-27	49.80	50.04	49.20	49.67	736499
2017-09-28	49.66	49.98	49.41	49.86	509006
2017-09-29	49.81	49.86	49.55	49.60	636322
2017-10-02	50.41	50.74	49.95	50.36	1151338
2017-10-03	50.40	50.42	49.99	50.34	704001
2017-10-04	50.37	50.82	50.22	50.69	1103255
2017-10-05	50.59	50.89	50.48	50.63	417258
2017-10-06	50.54	50.76	50.21	50.45	641780
2017-10-09	50.59	51.01	50.59	50.99	13685711
2017-10-10	51.06	51.43	51.00	51.28	568691
2017-10-11	51.29	52.13	51.29	52.09	764579
2017-10-12	52.15	52.54	52.02	52.28	577559
2017-10-13	52.29	52.50	51.91	52.06	450786
2017-10-16	52.09	52.17	51.80	52.13	456683
2017-10-17	52.07	52.61	52.01	52.57	996397
2017-10-18	52.58	52.69	52.40	52.56	642702
2017-10-19	52.51	52.96	52.45	52.94	491454
2017-10-20	52.89	53.00	52.66	52.99	801842
2017-10-23	53.01	53.07	52.81	52.89	641488
2017-10-24	52.91	52.94	52.44	52.93	829506
2017-10-25	52.80	52.89	51.92	52.74	834479
2017-10-26	52.69	53.06	52.53	52.82	789813
2017-10-27	52.85	53.37	52.80	53.37	687416
2017-10-30	53.21	53.84	53.16	53.43	561469
2017-10-31	53.35	53.69	53.18	53.48	865443
2017-11-01	53.90	53.90	52.83	52.85	782112
2017-11-02	53.10	53.45	53.01	53.31	606249
2017-11-03	53.28	54.08	53.28	54.00	919428
2017-11-06	54.00	54.65	53.90	54.00	501528
2017-11-07	53.99	54.78	53.99	54.59	917149
2017-11-08	54.49	54.79	54.01	54.68	907730
2017-11-09	54.48	54.66	54.30	54.52	798659
2017-11-10	54.29	54.43	53.62	53.77	855061
2017-11-13	53.87	54.74	53.87	54.72	755028
2017-11-14	54.51	55.51	54.47	55.49	808790
2017-11-15	55.45	55.52	55.16	55.40	867442
2017-11-16	55.30	55.91	55.13	55.87	1062187
2017-11-17	55.71	55.80	55.32	55.42	668738
2017-11-20	55.38	55.47	55.04	55.40	613346
2017-11-21	55.39	55.63	55.22	55.62	483126
2017-11-22	55.60	56.04	55.56	56.04	527126
2017-11-24	56.15	56.34	56.09	56.16	186977
2017-11-27	56.22	56.35	55.98	56.07	449943
2017-11-28	56.24	56.60	56.19	56.51	545204
2017-11-29	56.49	56.98	56.24	56.29	374291
2017-11-30	56.30	57.24	56.15	57.21	1000047
2017-12-01	57.06	57.32	56.46	56.88	380948
2017-12-04	56.86	57.08	56.53	56.54	300228
2017-12-05	56.68	56.68	56.02	56.39	672991
2017-12-06	56.32	56.68	56.26	56.09	546825
2017-12-07	56.20	56.50	55.89	56.41	758295
2017-12-08	56.39	56.87	56.22	56.76	533771
2017-12-11	56.66	56.90	56.45	56.75	517011
2017-12-12	56.51	56.65	55.55	55.65	867572
2017-12-13	55.75	55.81	55.19	55.35	519439
2017-12-14	55.32	55.47	54.84	54.99	821044
2017-12-15	55.27	55.69	55.04	55.08	1660468
2017-12-18	55.28	55.34	54.31	54.35	555324
2017-12-19	54.54	54.60	53.45	53.47	544751
2017-12-20	53.52	53.77	53.12	53.14	586490
2017-12-21	52.98	53.15	52.23	52.28	833528
2017-12-22	52.39	52.89	52.39	52.78	387392
2017-12-26	52.78	53.03	52.44	52.47	228926
2017-12-27	52.43	52.70	52.27	52.60	280764
2017-12-28	52.91	52.95	52.62	52.74	548979
2017-12-29	52.82	52.98	52.67	52.80	429102
2018-01-02	52.80	53.25	52.30	53.14	714328
2018-01-03	53.10	53.31	52.18	52.32	783229
2018-01-04	52.25	52.64	51.97	52.10	704156
2018-01-05	52.22	52.31	51.40	51.66	622584
2018-01-08	51.74	51.99	51.48	51.72	494590
2018-01-09	51.63	52.30	51.42	52.25	693806
2018-01-10	52.03	52.03	50.99	51.00	533583
2018-01-11	50.80	51.16	50.41	50.67	557662
2018-01-12	50.51	50.51	50.07	50.29	740785
2018-01-16	50.30	50.92	50.25	50.84	590367
2018-01-17	51.01	51.65	50.95	51.54	506224
2018-01-18	51.58	51.73	50.57	51.08	502907
2018-01-19	51.02	51.28	50.85	50.95	467594
2018-01-22	51.06	51.31	50.75	50.82	601713
2018-01-23	50.88	51.57	50.64	51.46	694443
2018-01-24	51.52	51.55	51.12	51.19	535867
2018-01-25	51.05	51.67	50.95	51.62	492411
2018-01-26	51.59	51.84	50.88	51.35	516339
2018-01-29	51.22	51.22	50.45	50.46	401327
2018-01-30	50.34	51.26	50.32	50.99	648813
2018-01-31	51.13	51.70	50.74	51.66	961087
2018-02-01	51.67	51.81	50.04	50.30	967213
2018-02-02	50.04	50.61	49.80	49.95	483121
2018-02-05	49.73	50.23	48.92	49.00	728170
2018-02-06	48.60	48.96	47.06	48.66	1077155
2018-02-07	48.78	49.31	48.66	48.81	464282
2018-02-08	48.75	49.27	48.40	48.68	881972
2018-02-09	48.80	50.64	48.80	50.36	1031651
2018-02-12	50.38	50.62	49.70	50.43	1023411
2018-02-13	50.34	50.44	49.04	49.93	661529
2018-02-14	49.70	50.14	49.39	49.81	684998
2018-02-15	49.96	50.68	49.58	50.66	602758
2018-02-16	50.50	50.90	50.31	50.71	517283
2018-02-20	50.49	50.68	49.51	49.65	603683
2018-02-21	49.59	50.10	48.90	48.93	422908
2018-02-22	48.75	49.86	48.71	49.70	785598
2018-02-23	49.61	50.81	49.61	50.76	1052375
2018-02-26	50.91	50.96	49.77	50.46	837370
2018-02-27	50.47	50.65	49.11	49.12	777462
2018-02-28	49.33	49.62	48.71	48.73	639423
2018-03-01	48.95	50.07	48.81	49.16	1636953
2018-03-02	48.89	49.65	48.47	48.85	470224
2018-03-05	48.69	50.26	48.54	50.15	768710
2018-03-06	50.09	50.09	49.43	49.72	910414
2018-03-07	49.56	49.90	49.00	48.93	923556
2018-03-08	49.05	49.77	49.04	49.55	709810
2018-03-09	49.29	49.95	49.29	49.75	934117
2018-03-12	49.91	50.18	49.64	49.73	875219
2018-03-13	49.90	50.23	49.60	49.91	962349
2018-03-14	50.06	50.65	49.89	50.34	753859
2018-03-15	50.26	50.76	49.90	50.11	818090
2018-03-16	50.34	51.19	50.13	51.10	1748312
2018-03-19	51.10	51.20	50.50	50.70	724388
2018-03-20	50.82	51.08	50.25	50.41	599750
2018-03-21	50.53	51.21	50.49	50.83	728749
2018-03-22	50.80	51.53	50.48	50.56	1155018
2018-03-23	50.69	50.92	49.78	49.98	837255
2018-03-26	50.11	50.86	49.74	50.73	536447
2018-03-27	50.94	51.93	50.44	51.69	809648
2018-03-28	51.80	52.30	51.32	51.94	705003
2018-03-29	52.04	52.79	52.02	52.59	701109
2018-04-02	52.60	52.77	51.50	51.79	617774
2018-04-03	51.80	52.58	51.56	52.26	584198
2018-04-04	52.08	52.25	51.56	52.10	677105
2018-04-05	52.10	52.24	51.41	52.01	784270
2018-04-06	51.94	52.13	51.19	51.28	456400
2018-04-09	51.35	51.92	51.26	51.49	517706
2018-04-10	51.48	51.79	51.36	51.38	479610
2018-04-11	51.30	51.71	51.11	51.48	538655
2018-04-12	51.40	51.60	50.47	50.65	717373
2018-04-13	50.89	51.43	50.81	51.06	377163
2018-04-16	51.30	52.01	51.25	51.95	563844
2018-04-17	52.01	52.59	51.88	52.52	424531
2018-04-18	52.56	52.93	52.09	52.11	492652
2018-04-19	52.03	52.30	51.84	52.13	486288
2018-04-20	52.28	52.56	51.82	51.86	455444
2018-04-23	52.05	52.44	51.89	52.24	567489
2018-04-24	52.37	53.25	52.36	52.97	754544
2018-04-25	52.74	53.35	52.51	53.05	577418
2018-04-26	53.17	53.86	52.93	53.86	479854
2018-04-27	53.66	54.30	53.60	54.28	269864
2018-04-30	54.40	54.60	54.15	54.18	459536
2018-05-01	54.05	54.33	53.90	54.05	400909
2018-05-02	54.16	54.19	53.28	53.39	750023
2018-05-03	53.29	54.13	53.22	54.05	753178
2018-05-04	54.23	54.99	54.10	54.79	540883
2018-05-07	54.75	54.86	54.15	54.29	503209
2018-05-08	54.05	54.05	52.89	53.19	853943
2018-05-09	53.43	53.67	52.40	52.96	750309
2018-05-10	53.34	53.41	52.77	53.38	679954
2018-05-11	53.50	53.89	53.45	53.79	507041
2018-05-14	53.94	54.50	53.80	54.19	789802
2018-05-15	53.85	54.02	53.64	53.90	538445
2018-05-16	54.04	54.33	53.36	53.66	529140
2018-05-17	53.67	53.92	52.82	52.90	651778
2018-05-18	53.01	53.15	52.68	52.83	766223
2018-05-21	52.97	53.39	52.69	53.29	481724
2018-05-22	53.24	53.67	53.20	53.47	521826
2018-05-23	53.55	54.44	53.55	54.22	741214
2018-05-24	54.19	54.63	53.89	54.58	909468
2018-05-25	54.56	56.31	54.56	56.15	1305550
2018-05-29	55.70	56.62	55.45	56.20	1055436
2018-05-30	56.09	57.28	55.98	57.04	825621
2018-05-31	56.95	57.44	56.68	56.70	1845733
2018-06-01	56.60	56.77	55.02	55.08	4459837
2018-06-04	55.24	55.48	53.48	54.00	51172064
2018-06-05	54.50	54.74	53.21	54.25	2904786
2018-06-06	54.05	54.19	52.11	52.29	3642973
2018-06-07	52.25	52.56	51.74	51.93	2928630
2018-06-08	52.26	52.51	51.26	51.32	1830776
2018-06-11	51.46	51.76	50.89	51.57	2490703
2018-06-12	51.83	52.46	51.47	52.25	2956130
2018-06-13	52.40	53.12	51.67	52.18	2088989
2018-06-14	52.45	52.75	51.63	51.95	2494432
2018-06-15	52.06	53.16	51.65	52.78	5928826
2018-06-18	52.78	53.22	52.26	52.93	1874817
2018-06-19	53.24	54.00	53.09	53.97	2585688
2018-06-20	53.72	54.46	53.30	54.20	1355965
2018-06-21	54.39	54.77	53.91	54.17	1951191
2018-06-22	54.06	54.55	53.96	54.44	2453877
2018-06-25	54.36	55.09	54.03	54.91	2031643
2018-06-26	54.57	55.85	54.57	55.21	2018132
2018-06-27	55.10	55.81	55.01	55.46	1506724
2018-06-28	55.37	56.29	55.30	55.71	1226498
2018-06-29	55.54	56.25	55.07	56.15	2189669
2018-07-02	56.14	56.89	56.11	56.81	1952092
2018-07-03	56.81	57.07	56.26	56.55	849502
2018-07-05	56.55	56.74	55.96	56.56	1523880
2018-07-06	56.45	57.09	56.41	56.76	1242355
2018-07-09	56.70	56.74	54.60	54.77	1309031
2018-07-10	54.37	55.04	54.17	55.00	1776735
2018-07-11	55.18	56.14	54.93	55.97	1061935
2018-07-12	55.71	56.07	55.35	55.75	1423293
2018-07-13	55.80	56.07	55.55	55.91	888701
2018-07-16	55.76	56.09	55.55	56.00	740531
2018-07-17	56.24	56.40	55.85	56.03	1213722
2018-07-18	55.83	56.03	55.18	55.55	680418
2018-07-19	55.65	56.58	55.65	56.15	874451
2018-07-20	55.77	56.16	55.56	55.71	817541
2018-07-23	55.79	55.80	54.93	55.05	1459946
2018-07-24	54.91	55.31	54.37	54.99	1560829
2018-07-25	54.95	55.53	54.84	55.04	1947552
2018-07-26	55.31	55.88	55.11	55.48	951611
2018-07-27	55.43	55.73	54.90	55.33	1013210
2018-07-30	55.30	55.89	54.82	55.41	951443
2018-07-31	55.51	56.23	55.05	56.09	1155699
2018-08-01	55.81	56.04	54.94	55.60	914627
2018-08-02	55.54	56.12	55.38	55.82	1081343
2018-08-03	55.89	56.64	55.44	56.18	1089819
2018-08-06	56.17	56.90	55.95	56.15	1159138
2018-08-07	56.15	56.77	55.91	56.62	1412066
2018-08-08	56.41	56.62	56.11	56.37	1111468
2018-08-09	55.60	57.32	55.51	57.02	1610132
2018-08-10	57.12	57.99	57.12	57.68	1507528
2018-08-13	57.45	57.81	57.01	57.61	1977295
2018-08-14	57.64	57.96	57.34	57.44	1033225
2018-08-15	57.46	58.22	57.26	57.69	1423625
2018-08-16	57.57	57.88	57.30	57.68	1828457
2018-08-17	57.57	58.22	57.37	57.87	3784634
2018-08-20	57.87	58.24	57.64	57.85	1413355
2018-08-21	57.65	57.68	57.32	57.41	1729299
2018-08-22	57.53	57.63	56.81	56.99	1304378
2018-08-23	56.91	57.41	56.82	56.94	995955
2018-08-24	56.97	57.52	56.61	57.45	1137851
2018-08-27	57.43	57.76	56.70	56.50	2003756
2018-08-28	56.44	57.28	56.27	56.90	1428868
2018-08-29	56.82	57.31	56.72	57.11	1266092
2018-08-30	57.28	57.61	57.12	57.35	994138
2018-08-31	57.46	57.64	56.93	57.05	1422216
2018-09-04	57.27	57.68	57.03	57.51	1135348
2018-09-05	57.63	58.62	57.63	58.52	1871963
2018-09-06	58.41	59.28	58.41	58.95	1559552
2018-09-07	58.43	58.86	58.28	58.30	1598405
2018-09-10	58.43	58.98	58.30	58.48	1660024
2018-09-11	58.34	58.75	58.34	58.41	1194773
2018-09-12	58.35	58.60	57.99	58.15	1221583
2018-09-13	58.24	58.33	57.80	58.10	1289140
2018-09-14	58.07	58.07	57.28	57.76	1268817
2018-09-17	57.92	58.13	57.48	57.70	1355089
2018-09-18	57.47	57.81	56.42	57.48	1420615
2018-09-19	57.50	57.50	55.71	55.91	3316033
2018-09-20	55.79	56.06	55.36	55.77	2740649
2018-09-21	55.61	56.16	55.27	55.87	7317026
2018-09-24	55.95	55.98	55.31	55.65	2633488
2018-09-25	55.56	55.60	54.93	55.02	2801208
2018-09-26	55.14	55.42	54.19	54.23	1548346
2018-09-27	54.27	54.77	54.22	54.31	2383141
2018-09-28	54.50	54.95	54.34	54.92	2879376
2018-10-01	54.96	55.35	54.82	55.13	1159288
2018-10-02	55.14	55.63	55.11	55.44	1495552
2018-10-03	55.35	55.63	54.26	54.89	1927079
2018-10-04	54.74	55.49	54.26	55.25	1303763
2018-10-05	55.09	55.87	55.08	55.72	1660586
2018-10-08	55.76	56.42	55.74	56.12	2176142
2018-10-09	56.28	56.75	56.00	56.38	1290854
2018-10-10	56.19	56.97	56.06	56.11	1870055
2018-10-11	56.30	56.55	55.22	55.54	2516863
2018-10-12	55.46	55.86	54.89	55.62	1758276
2018-10-15	55.64	56.12	55.64	55.73	1239484
2018-10-16	55.57	56.44	55.38	56.14	1639874
2018-10-17	56.04	56.30	55.84	56.01	1169590
2018-10-18	56.07	56.29	55.83	56.26	1178520
2018-10-19	56.24	57.18	56.12	57.02	1518972
2018-10-22	57.02	57.07	56.51	56.81	1479408
2018-10-23	56.85	57.24	56.11	56.43	1596209
2018-10-24	56.63	57.69	56.41	57.31	1493426
2018-10-25	57.03	57.03	56.51	56.75	1185651
2018-10-26	56.93	57.24	55.58	56.12	1783331
2018-10-29	56.20	57.05	56.20	56.57	1290427
2018-10-30	56.77	56.94	55.86	56.28	1448687
2018-10-31	56.08	56.40	55.41	55.99	2117244
2018-11-01	55.93	56.22	55.70	56.11	1778066
2018-11-02	56.21	56.60	55.49	55.83	983260
2018-11-05	55.63	56.76	55.58	56.34	1330870
2018-11-06	56.36	57.14	56.21	57.02	1085389
2018-11-07	57.18	57.46	56.74	57.18	1299511
2018-11-08	58.01	58.01	56.21	57.14	1772166
2018-11-09	57.22	58.51	57.03	58.35	1391469
2018-11-12	58.20	59.79	58.14	59.31	1353490
2018-11-13	59.24	59.86	58.66	59.73	1456913
2018-11-14	59.46	60.25	59.25	59.94	1822245
2018-11-15	59.69	60.22	59.08	60.09	1887697
2018-11-16	60.73	61.10	59.85	60.12	2070468
2018-11-19	60.05	60.18	59.19	59.85	1640673
2018-11-20	60.19	60.66	59.50	59.70	1745335
2018-11-21	59.53	59.79	58.45	58.65	853649
2018-11-23	58.65	58.80	57.94	58.73	539480
2018-11-26	58.57	59.54	58.57	59.53	1615838
2018-11-27	59.55	59.99	59.03	59.51	1537394
2018-11-28	59.49	59.91	58.83	59.13	1380971
2018-11-29	59.24	59.25	58.11	58.82	1656882
2018-11-30	58.99	59.55	58.48	59.37	2113051
2018-12-03	59.20	59.72	58.68	59.71	1294891
2018-12-04	59.94	60.96	59.87	60.04	2045420
2018-12-06	60.29	60.81	59.43	60.77	2016172
2018-12-07	60.82	60.91	59.92	60.31	1682727
2018-12-10	60.30	60.61	59.03	60.51	1917787
2018-12-11	60.49	61.00	60.25	60.63	1365529
2018-12-12	60.58	61.00	59.73	59.83	1495754
2018-12-13	59.79	60.77	59.70	60.23	1858914
2018-12-14	60.34	60.87	60.07	60.54	1572994
2018-12-17	60.73	60.94	58.27	58.35	2480483
2018-12-18	58.75	59.45	57.98	58.25	1881383
2018-12-19	58.37	58.67	57.68	58.08	1911573
2018-12-20	57.96	59.25	57.11	58.01	2751718
2018-12-21	58.04	59.58	57.58	58.28	5400818
2018-12-24	58.45	58.83	55.83	55.91	1331978
2018-12-26	55.91	56.61	55.18	56.58	1573123
2018-12-27	56.59	56.85	55.52	56.73	1993886
2018-12-28	56.95	57.55	56.37	56.53	1638427
2018-12-31	56.62	56.78	56.01	56.77	1623540
2019-01-02	56.71	56.82	55.65	55.88	1619680
2019-01-03	55.75	56.51	55.60	55.67	1447830
2019-01-04	55.45	56.13	55.13	55.89	2342125
2019-01-07	55.55	56.20	55.39	55.95	1419126
2019-01-08	55.89	56.80	55.89	56.61	1485529
2019-01-09	56.42	56.69	55.59	56.06	1880899
2019-01-10	56.37	57.15	56.07	56.86	1334930
2019-01-11	56.76	56.95	56.33	56.47	2056810
2019-01-14	56.21	56.31	55.33	56.04	3078571
2019-01-15	55.92	56.83	55.92	56.35	2722929
2019-01-16	56.11	56.39	55.94	56.29	2222636
2019-01-17	56.32	56.81	56.05	56.60	1602604
2019-01-18	56.71	57.01	56.47	56.66	2314229
2019-01-22	56.74	57.25	56.32	56.81	1436012
2019-01-23	56.76	57.25	56.69	56.92	1982521
2019-01-24	56.94	57.86	56.65	57.14	1635549
2019-01-25	56.88	57.25	56.65	56.78	1929428
2019-01-28	56.90	57.15	56.48	56.71	1295626
2019-01-29	56.95	57.11	56.24	56.52	1494381
2019-01-30	56.27	57.11	56.27	56.70	1482568
2019-01-31	56.71	57.49	55.96	57.32	1966865
2019-02-01	57.31	57.64	56.64	57.22	1447238
2019-02-04	56.98	57.42	56.38	57.42	1411472
2019-02-05	57.62	57.62	57.05	57.44	1311779
2019-02-06	57.38	57.38	56.90	57.21	1505784
2019-02-07	57.32	57.83	57.25	57.64	1648803
2019-02-08	57.65	58.23	57.43	58.10	1006181
2019-02-11	57.89	58.30	57.89	58.07	926500
2019-02-12	58.82	58.95	58.05	58.30	1628980
2019-02-13	58.15	58.49	57.88	58.45	925606
2019-02-14	58.49	58.79	58.08	58.42	1096611
2019-02-15	58.89	58.99	58.52	58.77	1436485
2019-02-19	58.97	59.42	58.75	59.29	1020533
2019-02-20	59.18	59.55	58.87	59.39	1044068
2019-02-21	59.16	59.94	59.00	59.87	1259646
2019-02-22	57.01	57.09	54.57	55.49	8399819
2019-02-25	55.28	55.73	54.58	55.64	3055773
2019-02-26	55.77	56.02	55.44	55.79	2498787
2019-02-27	55.45	55.87	55.18	55.49	1511173
2019-02-28	55.52	56.32	55.52	55.44	2424742
2019-03-01	56.05	56.09	54.71	55.03	1949240
2019-03-04	55.58	55.84	54.73	55.27	1716715
2019-03-05	55.07	55.46	54.60	55.08	1574560
2019-03-06	55.25	55.32	54.73	54.84	2010783
2019-03-07	55.17	55.46	54.78	55.39	2970414
2019-03-08	55.55	55.98	55.22	55.76	2739404
2019-03-11	55.85	56.41	55.75	56.35	1882979
2019-03-12	56.48	56.99	56.24	56.73	1649090
2019-03-13	56.50	57.09	56.31	56.93	1283713
2019-03-14	56.88	57.70	56.78	57.12	2292162
2019-03-15	56.91	57.93	55.93	57.67	6149190
2019-03-18	57.46	57.58	56.63	56.87	1886318
2019-03-19	56.74	56.86	56.07	56.43	1979072
2019-03-20	56.38	57.20	56.18	56.50	1483458
2019-03-21	56.54	57.40	56.02	57.34	1189389
2019-03-22	58.44	58.44	57.56	58.00	1634851
2019-03-25	58.10	58.34	57.76	57.80	1288913
2019-03-26	57.97	58.53	57.82	58.45	1452409
2019-03-27	58.53	58.59	58.01	58.15	1199847
2019-03-28	58.20	58.34	57.56	57.95	1340664
2019-03-29	57.98	58.37	57.70	58.05	1702180
2019-04-01	57.98	58.20	57.33	57.43	1769989
2019-04-02	57.77	57.77	57.13	57.50	1612897
2019-04-03	57.56	58.00	57.15	57.32	1461827
2019-04-04	57.38	57.46	56.49	56.57	1892669
2019-04-05	56.58	57.41	56.33	57.32	1617093
2019-04-08	57.36	57.64	56.88	57.11	1359812
2019-04-09	57.05	57.35	56.83	57.28	1296679
2019-04-10	57.37	57.80	57.00	57.16	1035560
2019-04-11	57.12	57.50	57.00	57.41	1663854
2019-04-12	57.20	57.81	56.80	57.72	1184695
2019-04-15	57.79	58.09	57.62	57.79	1085374
2019-04-16	57.67	57.95	56.91	57.07	1461100
2019-04-17	57.04	57.36	56.45	56.81	1292751
2019-04-18	57.01	57.09	56.42	56.57	2316194
2019-04-22	56.77	56.93	56.33	56.41	1800839
2019-04-23	56.58	57.00	56.39	56.55	2309610
2019-04-24	56.81	57.50	56.58	57.08	1760372
2019-04-25	56.73	57.75	56.73	57.19	1635232
2019-04-26	57.50	57.99	57.06	57.16	1370554
2019-04-29	57.10	57.21	56.69	56.97	1258254
2019-04-30	57.11	57.85	56.88	57.82	2161700
2019-05-01	57.54	57.69	57.20	57.43	1659867
2019-05-02	57.51	57.96	57.17	57.54	1560376
2019-05-03	57.50	57.73	57.37	57.60	1131168
2019-05-06	57.78	57.92	57.52	57.67	1668996
2019-05-07	57.70	58.00	57.28	57.61	1565643
2019-05-08	57.45	57.72	56.84	57.11	1660477
2019-05-09	58.14	58.48	56.65	56.94	2077397
2019-05-10	57.02	58.29	57.02	58.12	1920126
2019-05-13	58.06	58.49	57.83	58.39	1630977
2019-05-14	58.21	58.30	57.94	58.02	1322839
2019-05-15	58.09	58.53	57.96	58.21	1167880
2019-05-16	58.08	58.66	58.05	58.37	1480705
2019-05-17	58.03	59.02	57.89	58.70	1201469
2019-05-20	58.88	59.09	58.48	58.68	1398570
2019-05-21	58.63	59.30	58.51	58.76	2021342
2019-05-22	58.92	59.05	58.71	58.99	1304713
2019-05-23	59.06	59.45	59.06	59.44	1118599
2019-05-24	59.47	59.85	59.35	59.41	852735
2019-05-28	59.49	59.49	58.69	58.31	2318393
2019-05-29	57.91	58.71	57.80	57.96	2145997
2019-05-30	58.17	58.71	57.81	57.96	1583249
2019-05-31	58.17	58.36	57.93	58.14	2057004
2019-06-03	58.47	59.02	58.10	59.02	1660165
2019-06-04	58.88	58.88	57.91	58.64	1565313
2019-06-05	58.95	60.29	58.74	59.96	1455317
2019-06-06	59.95	60.66	59.74	60.51	1542644
2019-06-07	60.92	61.37	60.45	60.48	1425981
2019-06-10	60.29	60.48	59.79	59.84	1252398
2019-06-11	59.76	60.00	58.79	59.29	2271316
2019-06-12	59.65	60.38	59.64	60.38	893004
2019-06-13	60.41	60.70	59.90	60.17	1380907
2019-06-14	60.29	60.84	59.99	60.67	1189126
2019-06-17	60.91	61.00	60.07	60.26	1607379
2019-06-18	60.98	61.24	60.01	60.37	1212469
2019-06-19	60.12	61.02	60.12	60.90	1309382
2019-06-20	60.93	61.45	60.52	61.31	1245273
2019-06-21	61.31	61.49	60.75	61.24	3288134
2019-06-24	61.36	61.52	61.00	61.18	1075680
2019-06-25	61.30	61.54	61.11	61.34	1420004
2019-06-26	61.09	61.30	59.62	59.65	1606396
2019-06-27	59.94	60.39	59.85	60.07	908438
2019-06-28	59.96	60.65	59.88	60.15	2765234
2019-07-01	60.12	60.74	59.54	60.16	2064922
2019-07-02	60.54	60.99	60.17	60.65	1091280
2019-07-03	60.76	61.88	60.65	61.36	1227788
2019-07-05	60.99	61.57	60.55	61.53	1051439
2019-07-08	61.67	61.87	61.10	61.29	1029575
2019-07-09	61.31	61.50	61.00	61.45	1220323
2019-07-10	61.59	62.12	61.48	61.69	846035
2019-07-11	61.56	62.05	61.14	61.55	1470597
2019-07-12	61.77	61.95	60.94	61.14	1877334
2019-07-15	60.74	61.17	60.22	60.98	1492685
2019-07-16	60.78	61.48	60.68	61.06	1201817
2019-07-17	61.34	61.51	60.94	61.02	1035898
2019-07-18	60.95	61.55	60.75	61.51	1436458
2019-07-19	61.44	61.65	60.73	60.79	1989824
2019-07-22	60.84	61.04	60.29	60.58	1454690
2019-07-23	60.50	60.93	60.11	60.67	1250582
2019-07-24	60.76	61.00	60.15	60.73	1139593
2019-07-25	60.72	60.90	60.24	60.58	1289316
2019-07-26	60.60	60.79	60.19	60.72	843091
2019-07-29	60.96	61.24	60.59	61.20	1970186
2019-07-30	61.17	61.66	60.62	60.82	1261857
2019-07-31	60.89	61.09	60.05	60.49	1807397
2019-08-01	60.40	61.00	60.23	60.57	1986147
2019-08-02	60.77	61.34	60.58	60.83	1542022
2019-08-05	60.93	61.41	60.18	60.41	1198085
2019-08-06	60.38	61.32	59.60	61.12	1271483
2019-08-07	61.22	61.50	60.05	61.01	1388873
2019-08-08	61.13	62.25	60.71	61.93	1589372
2019-08-09	62.13	62.85	61.87	62.43	1469044
2019-08-12	62.53	63.36	62.51	63.07	1441624
2019-08-13	63.08	63.93	62.63	63.74	1833767
2019-08-14	63.99	64.38	63.53	63.76	1690070
2019-08-15	63.19	64.47	62.84	64.31	1583209
2019-08-16	64.40	64.92	64.17	64.45	2498086
2019-08-19	64.27	65.38	63.93	65.07	1353720
2019-08-20	65.37	65.45	64.64	64.90	1875759
2019-08-21	64.68	65.17	64.54	65.14	2100674
2019-08-22	65.13	65.31	64.66	65.10	2696471
2019-08-23	65.16	65.45	64.22	64.49	1328379
2019-08-26	64.48	65.23	64.44	65.18	1296154
2019-08-27	65.55	66.00	65.25	65.29	1818590
2019-08-28	65.20	65.57	64.67	64.42	2843438
2019-08-29	64.49	64.81	64.14	64.77	1126849
2019-08-30	64.97	65.31	64.86	65.00	1817837
2019-09-03	65.03	65.58	64.87	65.55	2027516
2019-09-04	65.78	66.01	65.23	65.80	1523920
2019-09-05	65.85	65.93	64.63	64.78	2205870
2019-09-06	64.94	65.19	63.73	63.96	2235349
2019-09-09	63.73	64.28	63.57	63.97	1599050
2019-09-10	63.85	64.30	63.35	64.27	2373068
2019-09-11	64.12	65.06	63.65	65.04	1504715
2019-09-12	65.53	65.66	64.83	64.88	1266923
2019-09-13	64.68	64.68	64.01	64.21	1356266
2019-09-16	64.65	64.65	63.82	64.14	1561649
2019-09-17	64.47	64.85	64.28	64.67	1512687
2019-09-18	65.19	65.48	64.65	65.15	2015220
2019-09-19	65.35	65.58	65.18	65.55	1595992
2019-09-20	66.32	66.38	65.32	66.01	4660358
2019-09-23	65.88	66.42	65.88	66.20	2859854
2019-09-24	66.38	67.20	66.27	66.72	2636565
2019-09-25	66.65	67.32	66.65	67.24	1471280
2019-09-26	67.34	67.81	67.19	67.31	1646025
2019-09-27	67.31	67.31	66.01	66.56	2209935
2019-09-30	66.62	67.08	66.41	66.56	1631214
2019-10-01	66.36	66.54	65.97	66.28	1253913
2019-10-02	66.23	66.39	65.36	65.36	1818533
2019-10-03	65.53	65.81	65.16	65.39	1937009
2019-10-04	65.38	66.07	65.36	66.01	1336975
2019-10-07	65.78	65.97	65.46	65.63	1953568
2019-10-08	65.56	65.89	64.98	65.01	1382580
2019-10-09	65.19	65.48	63.21	63.80	3190178
2019-10-10	63.51	63.63	62.75	63.47	2776113
2019-10-11	63.43	64.31	63.01	63.95	1759131
2019-10-14	64.07	64.46	63.75	63.81	1752322
2019-10-15	63.86	64.23	63.74	63.89	1520067
2019-10-16	63.86	63.95	63.16	63.58	1501812
2019-10-17	63.60	64.00	62.04	63.16	2325391
2019-10-18	62.92	63.53	62.66	63.31	2134449
2019-10-21	63.30	63.75	63.11	63.41	1664515
2019-10-22	63.41	64.05	63.41	63.95	1577949
2019-10-23	64.22	64.50	63.34	63.48	1814924
2019-10-24	63.53	64.11	63.50	63.86	1497971
2019-10-25	63.98	64.12	63.30	63.50	1341608
2019-10-28	63.14	63.65	62.89	63.09	1833955
2019-10-29	63.10	63.62	62.71	63.55	1753434
2019-10-30	63.81	63.88	63.06	63.68	1434730
2019-10-31	63.80	64.14	63.44	63.91	1680270
2019-11-01	63.86	64.31	63.61	63.84	1364496
2019-11-04	63.53	63.77	62.92	63.12	2090856
2019-11-05	62.85	63.25	62.50	62.53	2404257
2019-11-06	62.66	63.15	62.54	62.92	1884660
2019-11-07	63.36	64.62	62.33	62.82	2216317
2019-11-08	62.58	63.29	62.58	63.06	1733687
2019-11-11	62.94	63.17	62.54	62.62	1293876
2019-11-12	62.60	63.20	62.58	63.07	2146502
2019-11-13	63.29	64.48	63.12	63.90	2104948
2019-11-14	64.02	64.71	63.78	64.61	1749119
2019-11-15	64.56	64.82	64.35	64.75	1354336
2019-11-18	64.96	65.63	64.82	65.01	1911778
2019-11-19	64.87	65.25	64.47	64.77	1382952
2019-11-20	64.37	65.04	64.37	64.98	1824782
2019-11-21	64.98	65.03	64.45	64.73	1446124
2019-11-22	64.74	64.87	64.24	64.44	1535818
2019-11-25	63.95	64.34	63.35	63.09	2842533
2019-11-26	63.21	63.51	62.97	63.50	3053656
2019-11-27	63.57	63.92	62.97	63.29	2570618
2019-11-29	63.60	63.82	63.03	63.27	808966
2019-12-02	63.11	63.34	62.32	62.38	1943933
2019-12-03	62.58	62.82	62.14	62.56	2016790
2019-12-04	62.29	63.45	62.17	63.26	1109924
2019-12-05	63.14	63.62	62.75	63.53	1837975
2019-12-06	63.35	63.84	63.06	63.07	2419135
2019-12-09	63.22	63.22	62.11	62.26	3763193
2019-12-10	62.40	62.77	62.04	62.66	3753612
2019-12-11	62.90	62.93	62.46	62.89	2343334
2019-12-12	62.87	63.10	61.97	62.14	4081288
2019-12-13	62.37	62.89	61.97	62.76	3460416
2019-12-16	62.82	63.34	62.65	63.20	5768368
2019-12-17	63.23	64.15	63.11	63.60	2303095
2019-12-18	63.80	64.01	63.43	63.85	3635823
2019-12-19	63.90	64.14	63.55	63.70	2473531
2019-12-20	63.90	64.33	63.66	64.12	4664229
2019-12-23	64.15	64.43	63.65	63.80	3082425
2019-12-24	63.93	64.27	63.62	64.22	609827
2019-12-26	64.26	64.36	63.92	64.05	982479
2019-12-27	64.10	64.33	63.90	64.07	1136492
2019-12-30	64.01	64.30	63.87	64.23	1004096
2019-12-31	64.33	65.15	64.13	65.09	1603898
2020-01-02	65.15	65.27	63.31	63.44	1977373
2020-01-03	63.32	63.78	63.30	63.50	956640
2020-01-06	63.62	63.67	63.02	63.32	921283
2020-01-07	63.05	63.59	62.93	63.36	1910573
2020-01-08	63.48	63.81	63.18	63.48	2016490
2020-01-09	63.40	64.10	63.40	64.08	2000118
2020-01-10	64.31	64.91	64.23	64.51	3331374
2020-01-13	64.67	65.38	64.62	65.23	2297559
2020-01-14	65.24	65.67	64.93	65.57	3106000
2020-01-15	65.84	66.63	65.54	66.60	1690225
2020-01-16	66.68	67.29	66.55	67.15	3348086
2020-01-17	67.19	67.55	66.90	67.33	3215741
2020-01-21	70.22	70.61	68.48	68.67	7840973
2020-01-22	68.82	69.62	68.66	69.11	4733519
2020-01-23	69.15	70.39	68.97	70.20	4790277
2020-01-24	70.18	71.48	70.08	71.37	2508752
2020-01-27	71.28	71.98	71.24	71.75	3523584
2020-01-28	71.83	72.40	71.76	72.18	2871556
2020-01-29	72.18	72.43	71.88	72.19	2121680
2020-01-30	72.23	72.62	71.91	72.46	1330896
2020-01-31	72.41	72.58	71.62	72.16	3812505
2020-02-03	72.25	72.26	71.73	71.81	1386860
2020-02-04	71.60	71.65	70.90	71.00	3478437
2020-02-05	70.87	71.22	70.73	71.02	2634043
2020-02-06	71.03	71.69	70.94	71.32	2574423
2020-02-07	71.56	71.77	70.85	70.87	1259583
2020-02-10	71.10	71.12	70.62	70.79	1229020
2020-02-11	70.80	71.10	70.48	70.84	1883689
2020-02-12	70.40	70.97	70.29	70.74	1989064
2020-02-13	70.89	71.68	70.69	71.55	2091535
2020-02-14	71.82	72.48	71.53	72.34	1737392
2020-02-18	72.61	76.57	72.41	73.88	5842482
2020-02-19	73.75	74.06	73.56	73.91	3869921
2020-02-20	73.77	74.14	72.91	73.56	3241896
2020-02-21	73.68	74.03	72.89	72.91	2294410
2020-02-24	72.85	73.24	71.97	71.99	2080827
2020-02-25	72.08	72.13	70.03	70.10	1714814
2020-02-26	70.12	70.85	69.57	69.58	1411509
2020-02-27	69.32	69.70	66.94	67.00	2254061
2020-02-28	65.86	65.86	63.18	65.35	3361807
2020-03-02	66.80	69.85	65.85	69.39	4823820
2020-03-03	69.65	71.12	68.58	68.85	2605458
2020-03-04	69.57	73.16	69.57	73.08	2513761
2020-03-05	71.95	72.75	71.07	71.11	2113454
2020-03-06	69.05	70.07	67.59	69.84	3645924
2020-03-09	66.24	67.73	63.55	64.53	2728510
2020-03-10	65.42	66.90	63.74	66.76	3471572
2020-03-11	65.01	65.35	61.24	62.35	2456318
2020-03-12	58.21	58.89	54.87	55.96	3767641
2020-03-13	58.82	59.75	54.31	59.09	2256289
2020-03-16	52.24	57.20	48.83	49.60	3975570
2020-03-17	50.51	57.83	48.05	57.56	3641446
2020-03-18	53.78	59.49	53.34	57.71	4298106
2020-03-19	56.39	57.00	51.70	55.10	2191899
2020-03-20	54.79	55.71	46.80	47.18	2929150
2020-03-23	46.80	47.66	42.01	44.92	2918264
2020-03-24	46.96	51.40	46.34	50.71	2046933
2020-03-25	50.26	54.45	49.43	51.90	1951144
2020-03-26	52.12	59.63	51.91	58.16	2225608
2020-03-27	55.87	59.88	55.74	57.52	1859688
2020-03-30	58.75	59.60	57.38	59.11	1835500
2020-03-31	58.26	58.72	54.75	55.05	2204512
2020-04-01	52.66	54.15	50.74	51.75	1479593
2020-04-02	50.96	54.22	50.64	53.48	2438338
2020-04-03	52.95	55.36	50.68	51.80	3340267
2020-04-06	53.72	58.34	53.62	57.88	1544287
2020-04-07	59.29	59.84	56.97	57.08	2088337
2020-04-08	57.30	61.40	55.73	60.86	1697604
2020-04-09	61.36	64.70	61.18	63.10	3215305
2020-04-13	62.08	62.08	59.79	60.75	1735896
2020-04-14	62.18	62.74	60.76	62.54	1600737
2020-04-15	61.65	61.81	59.97	60.09	1370169
2020-04-16	60.38	60.58	58.92	59.96	1615487
2020-04-17	61.16	61.50	60.04	60.98	1345679
2020-04-20	61.71	61.84	59.04	59.12	1342687
2020-04-21	58.11	58.74	56.75	58.24	1677060
2020-04-22	59.22	60.39	58.50	59.55	1183375
2020-04-23	59.77	60.33	57.60	57.79	1706508
2020-04-24	57.94	58.58	56.42	58.51	1456747
2020-04-27	58.91	59.97	58.63	59.26	863732
2020-04-28	60.94	61.78	59.54	60.09	1661303
2020-04-29	61.22	61.80	59.36	59.59	2181618
2020-04-30	59.00	59.25	57.07	58.43	2315116
2020-05-01	57.68	57.97	55.71	55.92	1208881
2020-05-04	55.89	56.73	55.13	56.63	2213731
2020-05-05	56.67	58.23	56.67	57.29	2731398
2020-05-06	57.54	57.54	54.63	54.93	2881880
2020-05-07	54.24	57.76	54.00	55.87	3357906
2020-05-08	56.91	57.51	55.86	57.50	3917804
2020-05-11	57.02	57.02	55.32	55.76	2297315
2020-05-12	55.92	58.71	54.84	56.10	4109957
2020-05-13	55.84	56.66	55.24	56.52	2552189
2020-05-14	55.82	56.83	54.76	56.68	2366375
2020-05-15	55.99	56.85	54.76	56.54	6097858
2020-05-18	58.13	59.32	58.02	58.42	1543719
2020-05-19	58.11	58.70	57.37	57.74	2441463
2020-05-20	58.54	59.68	58.40	59.11	3365660
2020-05-21	59.28	59.49	58.29	58.65	4285054
2020-05-22	59.19	60.01	58.82	60.00	2638286
2020-05-26	61.04	61.40	59.40	59.89	7803251
2020-05-27	60.88	61.35	59.92	60.93	1877968
2020-05-28	61.83	62.68	61.40	62.31	6062703
2020-05-29	61.85	62.48	61.11	61.69	2963377
2020-06-01	61.70	63.06	61.38	62.96	1969627
2020-06-02	63.14	63.43	62.62	63.04	2559491
2020-06-03	63.19	64.02	63.05	63.41	2522749
2020-06-04	63.87	63.90	61.70	62.41	1761575
2020-06-05	63.05	64.32	62.64	63.06	2359552
2020-06-08	63.01	65.40	62.56	65.10	2010987
2020-06-09	63.99	64.26	62.52	63.57	3414151
2020-06-10	63.53	64.22	62.86	63.43	1496177
2020-06-11	62.00	62.39	60.33	60.95	1742610
2020-06-12	61.76	62.19	59.83	60.08	2533266
2020-06-15	58.76	60.18	57.69	59.35	2217999
2020-06-16	60.68	61.02	59.22	59.97	3402948
2020-06-17	60.22	60.30	58.96	59.88	1461242
2020-06-18	59.57	60.72	58.93	60.56	2380394
2020-06-19	61.50	61.81	59.33	59.35	5319810
2020-06-22	59.35	60.51	58.59	59.92	2068234
2020-06-23	60.46	60.53	58.72	59.64	2067204
2020-06-24	59.09	59.57	57.98	59.04	3234049
2020-06-25	59.10	59.46	57.94	58.98	3071553
2020-06-26	58.86	59.54	57.60	58.11	4142795
2020-06-29	58.81	59.35	58.11	59.18	1278681
2020-06-30	59.28	59.76	58.65	59.29	2109238
2020-07-01	59.25	61.31	59.20	61.01	1507632
2020-07-02	61.70	62.03	61.23	61.46	1273926
2020-07-06	62.13	62.56	60.98	61.46	1498072
2020-07-07	60.80	61.15	60.27	60.84	1522095
2020-07-08	60.68	61.55	60.41	61.38	1170189
2020-07-09	61.11	61.18	59.54	60.87	1705042
2020-07-10	60.76	62.11	60.69	61.98	1314759
2020-07-13	62.04	62.70	61.02	61.60	1901723
2020-07-14	61.57	62.75	61.41	62.37	2700187
2020-07-15	63.00	63.24	61.09	61.23	2684452
2020-07-16	61.03	61.91	61.00	61.41	1871130
2020-07-17	61.92	63.37	61.87	63.22	1197080
2020-07-20	62.87	62.99	62.43	62.66	1752097
2020-07-21	62.94	63.79	62.41	62.99	1895774
2020-07-22	62.95	64.32	62.20	64.10	1418762
2020-07-23	63.88	65.31	63.88	64.37	1948683
2020-07-24	64.50	64.86	63.45	64.06	1815475
2020-07-27	64.17	64.18	63.05	63.98	1361098
2020-07-28	63.88	65.43	63.78	64.74	2405666
2020-07-29	64.81	65.27	63.96	64.33	1228867
2020-07-30	63.80	64.47	63.27	64.47	1595319
2020-07-31	64.33	64.90	63.70	64.83	1999340
2020-08-03	64.62	64.65	62.49	62.68	1990029
2020-08-04	62.45	65.39	54.07	55.40	10402096
2020-08-05	56.00	56.03	53.33	53.53	5816679
2020-08-06	53.12	55.00	53.12	54.75	4525236
2020-08-07	54.45	55.17	54.40	55.16	3222939
2020-08-10	55.38	55.43	53.94	54.06	5464085
2020-08-11	54.22	54.51	53.21	53.39	3127649
2020-08-12	53.65	53.94	53.02	53.04	2374138
2020-08-13	52.83	53.15	52.17	52.66	3066977
2020-08-14	52.71	53.66	52.51	53.57	1422817
2020-08-17	53.64	53.84	52.80	53.22	1350361
2020-08-18	53.25	53.32	52.40	52.04	1383671
2020-08-19	52.13	52.13	51.43	51.51	2514626
2020-08-20	51.50	51.72	50.52	50.78	1095981
2020-08-21	50.83	51.46	49.81	50.41	3652534
2020-08-24	50.71	50.81	50.05	50.74	2826311
2020-08-25	50.87	51.39	50.54	51.21	1102214
2020-08-26	50.99	50.99	50.29	50.52	1589635
2020-08-27	50.80	53.04	50.80	52.92	4047996
2020-08-28	52.65	53.10	51.82	52.98	2246465
2020-08-31	52.94	53.27	52.64	53.22	1743831
2020-09-01	53.01	53.16	52.09	52.66	1589712
2020-09-02	52.51	53.59	52.32	53.27	2044431
2020-09-03	53.42	53.66	51.93	52.44	2831080
2020-09-04	52.50	52.71	51.16	51.87	1890939
2020-09-08	51.76	52.29	50.80	52.11	1424042
2020-09-09	52.39	53.49	52.21	52.70	1423844
2020-09-10	52.42	52.81	51.74	52.06	1193041
2020-09-11	51.99	52.40	51.58	51.94	1104662
2020-09-14	52.17	53.02	52.10	52.79	1198715
2020-09-15	53.06	53.79	52.27	52.37	782554
2020-09-16	52.32	53.22	52.15	52.63	907175
2020-09-17	52.58	52.58	51.63	52.20	1088054
2020-09-18	51.92	52.07	50.73	50.94	2589679
2020-09-21	50.38	51.02	49.46	50.01	1749713
2020-09-22	50.26	50.65	49.92	50.47	1073817
2020-09-23	50.34	50.55	49.10	49.12	2349811
2020-09-24	49.10	49.79	48.61	49.18	1164694
2020-09-25	48.92	50.31	48.78	50.29	1255328
2020-09-28	50.43	50.55	49.73	50.34	1357193
2020-09-29	50.52	51.01	49.99	50.15	3308740
2020-09-30	50.61	50.98	49.79	50.82	2288365
2020-10-01	50.87	51.43	50.30	50.82	1711967
2020-10-02	50.53	52.45	50.19	51.98	1636761
2020-10-05	51.91	52.63	51.52	52.53	1745056
2020-10-06	52.49	53.81	52.28	52.41	1712102
2020-10-07	52.76	53.10	52.09	52.45	1614861
2020-10-08	52.61	53.38	52.61	53.36	749423
2020-10-09	53.42	53.54	52.38	52.93	1121215
2020-10-12	53.04	53.75	52.64	53.44	1185499
2020-10-13	52.96	53.05	52.09	52.92	1236372
2020-10-14	53.00	53.92	52.85	53.45	1607674
2020-10-15	53.57	54.81	53.02	54.42	1908022
2020-10-16	54.36	55.11	53.95	54.92	1698136
2020-10-19	54.71	55.06	54.44	54.60	1716748
2020-10-20	54.92	55.64	54.72	55.52	1718326
2020-10-21	55.26	56.36	55.23	55.89	2603681
2020-10-22	55.75	56.71	55.39	56.58	1779199
2020-10-23	56.88	57.13	55.85	56.37	718462
2020-10-26	55.89	56.17	55.41	55.69	1432824
2020-10-27	55.74	57.20	55.35	56.39	2051062
2020-10-28	55.68	56.28	55.12	55.37	2228338
2020-10-29	55.04	56.00	54.16	55.33	1384507
2020-10-30	55.08	55.31	54.41	55.20	1453627
2020-11-02	56.01	56.36	55.17	56.31	1339512
2020-11-03	56.96	57.37	56.45	56.98	1109886
2020-11-04	56.84	57.85	55.48	55.77	1566943
2020-11-05	56.62	57.85	54.64	55.19	2621109
2020-11-06	55.30	56.05	54.24	55.04	1329174
2020-11-09	56.85	62.53	56.80	57.99	3588032
2020-11-10	57.97	59.82	57.57	58.59	5778291
2020-11-11	58.58	58.68	56.70	57.30	2789475
2020-11-12	56.88	56.88	55.03	55.72	2614749
2020-11-13	55.54	57.23	55.54	57.11	1825999
2020-11-16	57.95	58.02	56.65	57.63	1640467
2020-11-17	57.13	57.49	56.51	56.57	1469585
2020-11-18	56.94	56.96	55.00	54.48	1663528
2020-11-19	54.46	54.62	53.27	53.69	3115851
2020-11-20	53.65	54.92	53.29	54.51	2572144
2020-11-23	54.63	55.32	54.06	54.97	4098778
2020-11-24	55.80	56.18	55.32	55.80	3014374
2020-11-25	55.73	56.31	55.15	56.18	2121113
2020-11-27	56.35	56.36	55.10	55.77	1145053
2020-11-30	55.51	55.88	55.00	55.41	4262601
2020-12-01	56.12	56.75	55.48	55.56	1640939
2020-12-02	55.13	56.12	54.89	56.10	1322058
2020-12-03	55.77	56.05	55.25	55.50	1644281
2020-12-04	55.46	55.62	54.71	54.92	834388
2020-12-07	54.89	55.36	54.67	55.12	750653
2020-12-08	55.59	55.84	55.09	55.46	2659473
2020-12-09	55.29	55.64	55.16	55.50	1479410
2020-12-10	55.43	55.58	55.06	55.10	2315532
2020-12-11	55.00	55.35	54.66	55.13	1176358
2020-12-14	55.79	56.30	54.41	54.41	1194554
2020-12-15	54.65	55.30	54.21	54.66	1708000
2020-12-16	54.86	55.37	53.50	53.67	1776563
2020-12-17	53.99	54.50	53.57	54.04	1742341
2020-12-18	54.00	54.25	53.15	53.35	2240194
2020-12-21	52.93	53.35	51.88	52.78	5221410
2020-12-22	52.80	53.00	52.31	52.65	3137867
2020-12-23	52.98	53.54	52.75	52.78	4648462
2020-12-24	52.92	53.61	52.03	53.43	1141407
2020-12-28	53.87	54.06	53.36	53.83	3255423
2020-12-29	53.96	54.35	53.66	53.96	2917443
2020-12-30	53.89	54.45	53.63	54.07	4072502
2020-12-31	54.09	55.56	53.96	55.51	4683547
2021-01-04	55.36	55.64	53.54	53.75	1564915
2021-01-05	53.79	54.09	53.23	53.64	1294892
2021-01-06	54.17	54.93	53.68	54.72	2703386
2021-01-07	54.69	54.87	53.11	53.23	2520628
2021-01-08	52.90	53.22	52.29	53.00	1889449
2021-01-11	52.74	53.18	52.13	52.44	1871958
2021-01-12	52.44	53.07	52.18	52.89	1655886
2021-01-13	53.06	54.47	52.99	54.26	1200817
2021-01-14	54.40	54.40	53.16	53.31	1002403
2021-01-15	53.05	54.53	52.84	54.30	1732832
2021-01-19	54.58	54.58	53.28	53.38	1409170
2021-01-20	53.16	54.07	53.00	53.89	1062862
2021-01-21	53.54	53.72	53.23	53.58	1702959
2021-01-22	53.30	54.40	53.10	53.80	2569255
2021-01-25	53.50	54.37	53.15	54.26	2803918
2021-01-26	54.35	54.41	53.09	53.54	1670803
2021-01-27	53.35	53.96	52.40	52.72	1925960
2021-01-28	53.09	54.90	52.84	53.84	1880879
2021-01-29	53.47	54.54	53.24	53.73	4334689
2021-02-01	53.90	54.25	53.20	53.74	1367294
2021-02-02	53.92	55.19	53.70	53.87	1801374
2021-02-03	53.61	54.16	53.40	53.64	1448168
2021-02-04	53.54	55.03	53.13	55.00	1641254
2021-02-05	55.21	55.38	54.68	54.89	1992615
2021-02-08	54.83	55.10	54.02	54.22	1199218
2021-02-09	54.30	54.72	53.76	54.70	610883
2021-02-10	55.28	55.47	54.95	55.34	1000541
2021-02-11	55.10	55.36	54.61	54.72	907824
2021-02-12	54.61	55.03	54.24	54.43	799603
2021-02-16	54.50	54.70	54.14	54.42	1390852
2021-02-17	54.73	54.97	54.38	54.80	1156251
2021-02-18	54.96	55.60	54.75	55.22	1524469
2021-02-19	55.30	55.48	54.14	54.23	1327812
2021-02-22	54.20	54.35	51.92	52.41	2429658
2021-02-23	53.10	54.45	52.97	54.35	2360886
2021-02-24	54.25	54.73	53.95	54.55	1746869
2021-02-25	54.44	55.56	53.48	53.69	3145428
2021-02-26	54.83	55.44	53.43	53.63	3491382
2021-03-01	54.17	54.71	53.80	53.96	2358051
2021-03-02	53.85	53.99	53.02	53.61	1585867
2021-03-03	53.40	53.89	52.87	53.71	1566391
2021-03-04	54.50	55.60	54.00	54.29	2585658
2021-03-05	54.59	55.59	54.38	55.35	1833905
2021-03-08	55.45	56.70	55.11	56.27	2171364
2021-03-09	56.07	56.71	55.97	56.54	2632422
2021-03-10	56.70	57.16	56.37	56.95	2297657
2021-03-11	56.69	57.34	56.52	56.76	1315133
2021-03-12	57.30	57.80	56.93	57.68	1185799
2021-03-15	57.91	59.24	57.88	59.19	2042791
2021-03-16	58.70	59.81	58.53	59.61	1505124
2021-03-17	59.76	59.76	58.35	58.38	1090096
2021-03-18	58.46	59.08	58.40	58.64	3262416
2021-03-19	58.92	59.68	58.19	59.54	2500874
2021-03-22	59.30	59.89	58.35	58.63	1935758
2021-03-23	58.65	59.03	58.19	58.89	2669710
2021-03-24	58.72	59.42	58.61	59.04	1029831
2021-03-25	59.34	60.23	58.71	59.83	2428807
2021-03-26	59.64	59.77	58.97	59.14	1418161
2021-03-29	59.15	60.55	59.05	60.16	2440910
2021-03-30	59.70	60.00	58.91	59.37	1097326
2021-03-31	59.48	59.74	59.03	59.53	1208638
2021-04-01	59.55	59.98	58.97	59.93	1203745
2021-04-05	60.05	60.90	59.80	60.63	899121
2021-04-06	60.36	61.18	59.96	61.16	1500770
2021-04-07	61.25	61.43	60.50	61.26	2033065
2021-04-08	61.47	61.60	60.74	60.90	1321020
2021-04-09	61.12	61.36	60.60	60.66	1361979
2021-04-12	60.81	61.21	60.64	60.93	925158
2021-04-13	60.48	61.41	60.30	61.12	914751
2021-04-14	61.16	61.26	60.63	61.07	891348
2021-04-15	61.26	62.20	61.26	62.16	1110945
2021-04-16	62.30	63.41	62.26	63.29	1600088
2021-04-19	63.90	64.17	62.96	63.24	1979525
2021-04-20	63.60	64.92	63.50	64.81	1685695
2021-04-21	64.89	65.26	64.38	64.61	1223518
2021-04-22	64.66	64.89	64.10	64.22	707971
2021-04-23	64.38	64.38	63.44	63.48	1117957
2021-04-26	63.60	63.72	63.10	63.53	581759
2021-04-27	63.15	63.47	62.62	62.90	798518
2021-04-28	63.06	63.27	62.62	63.26	1280953
2021-04-29	63.29	63.81	63.11	63.43	1126602
2021-04-30	63.70	63.97	63.05	63.97	1193390
2021-05-03	64.00	64.51	63.77	64.06	959245
2021-05-04	64.23	64.39	63.51	64.25	1356374
2021-05-05	64.05	63.53	62.77	63.53	1139048
2021-05-06	63.85	64.00	62.41	63.70	1272371
2021-05-07	63.80	64.28	63.55	63.82	958660
2021-05-10	63.83	65.00	63.83	64.04	1129523
2021-05-11	64.04	64.19	61.59	62.45	2222172
2021-05-12	62.66	62.66	61.39	61.51	1003561
2021-05-13	61.45	63.09	61.42	62.83	1739178
2021-05-14	62.70	63.44	62.52	62.67	1251119
2021-05-17	62.60	62.76	61.90	62.12	1613429
2021-05-18	62.05	62.83	61.90	62.29	1364612
2021-05-19	62.29	62.78	61.91	62.23	1385808
2021-05-20	62.17	62.50	61.80	61.90	1200166
2021-05-21	61.89	62.61	61.88	62.53	954364
2021-05-24	62.66	62.85	62.19	62.63	837718
2021-05-25	62.51	62.62	61.27	61.43	1308515
2021-05-26	61.47	61.58	61.07	61.38	1139407
2021-05-27	61.58	61.79	61.27	61.31	1599755
2021-05-28	61.81	62.16	61.57	61.99	1115357
2021-06-01	61.99	62.04	61.45	61.47	547052
2021-06-02	61.50	62.09	61.14	61.80	675957
2021-06-03	61.70	62.78	61.52	62.51	780307
2021-06-04	62.85	62.88	62.40	62.72	644851
2021-06-07	62.88	63.00	62.44	62.68	789538
2021-06-08	62.85	62.85	62.10	62.59	1202672
2021-06-09	62.95	63.51	62.65	63.36	1196940
2021-06-10	63.36	64.22	63.05	64.01	658304
2021-06-11	63.78	64.22	63.53	64.19	923738
2021-06-14	64.36	64.42	63.76	63.92	903123
2021-06-15	64.04	64.90	63.79	64.52	951873
2021-06-16	65.32	65.64	64.10	64.22	2309673
2021-06-17	64.18	64.93	64.13	64.48	1126541
2021-06-18	64.22	64.22	62.50	62.54	1990461
2021-06-21	62.59	63.78	62.27	63.71	1305254
2021-06-22	62.26	63.09	61.81	61.88	2212815
2021-06-23	61.88	61.88	60.90	61.08	1662048
2021-06-24	61.00	61.69	60.81	61.38	1091394
2021-06-25	61.24	61.80	61.14	61.66	1485672
2021-06-28	61.89	62.25	61.52	61.72	991701
2021-06-29	61.71	62.09	60.37	60.64	1047388
2021-06-30	60.59	60.79	60.11	60.43	797781
2021-07-01	60.67	61.73	60.46	61.39	669741
2021-07-02	61.39	61.72	61.12	61.58	519898
2021-07-06	61.34	61.79	60.79	61.71	878785
2021-07-07	61.89	61.89	61.08	61.82	895010
2021-07-08	61.56	62.08	60.77	61.81	830115
2021-07-09	61.86	62.01	60.95	61.79	1384754
2021-07-12	61.67	62.08	61.46	61.90	939884
2021-07-13	61.75	62.15	61.24	61.49	627394
2021-07-14	61.57	62.78	61.10	62.31	1041808
2021-07-15	62.02	63.42	62.02	63.23	1148756
2021-07-16	63.42	64.80	63.12	64.56	1651595
2021-07-19	64.20	64.72	63.40	64.11	2679016
2021-07-20	64.41	64.74	63.70	64.00	2488395
2021-07-21	64.00	64.43	63.73	63.91	1302254
2021-07-22	63.98	64.31	63.38	64.14	1322467
2021-07-23	64.14	65.09	63.86	65.08	1342809
2021-07-26	64.94	65.26	64.45	65.15	1695108
2021-07-27	65.11	66.53	64.82	66.30	1202829
2021-07-28	66.30	66.30	64.97	65.21	1054725
2021-07-29	65.23	65.78	65.17	65.36	1085107
2021-07-30	65.23	65.87	65.02	65.22	2449494
2021-08-02	65.65	66.17	65.12	65.81	922489
2021-08-03	65.92	66.45	65.62	66.38	877740
2021-08-04	66.08	66.34	65.50	66.24	1249420
2021-08-05	66.87	67.09	66.12	67.05	1180783
2021-08-06	67.01	67.30	66.66	66.72	886608
2021-08-09	66.72	67.06	66.41	66.74	850009
2021-08-10	66.67	67.14	66.40	66.92	686646
2021-08-11	67.02	67.83	66.87	67.55	1185211
2021-08-12	67.58	67.70	67.23	67.41	1016034
2021-08-13	67.42	68.14	67.38	68.10	905489
2021-08-16	68.23	69.00	68.11	68.80	1153229
2021-08-17	68.75	69.06	68.38	68.97	1392923
2021-08-18	68.91	69.20	68.43	68.34	2106404
2021-08-19	68.37	68.93	68.21	68.60	1897627
2021-08-20	68.40	69.29	68.20	69.26	1475502
2021-08-23	69.24	69.32	68.52	68.91	1577833
2021-08-24	68.91	68.93	67.97	68.48	1669784
2021-08-25	68.41	69.08	68.18	68.86	1143793
2021-08-26	68.88	69.14	68.68	69.11	1651857
2021-08-27	69.18	69.45	68.25	68.31	1448136
2021-08-30	68.15	68.61	67.84	67.91	936442
2021-08-31	67.90	68.63	67.84	68.45	1827168
2021-09-01	68.57	68.82	68.13	68.62	947592
2021-09-02	68.73	69.18	68.62	68.95	1018263
2021-09-03	68.92	69.09	68.27	68.50	903768
2021-09-07	68.38	68.45	67.11	67.23	1310381
2021-09-08	67.22	68.66	67.10	68.41	1070124
2021-09-09	68.39	68.55	67.81	68.19	777118
2021-09-10	68.16	68.16	66.61	66.69	912441
2021-09-13	67.29	67.58	66.49	66.58	944575
2021-09-14	66.81	67.00	65.60	65.76	1013606
2021-09-15	64.61	65.61	64.16	64.78	2230521
2021-09-16	64.75	65.16	64.44	64.55	1257708
2021-09-17	64.10	65.16	63.90	64.20	3392593
2021-09-20	64.17	65.47	63.58	64.26	1738932
2021-09-21	64.29	64.67	63.68	63.87	1661786
2021-09-22	64.11	64.24	62.57	62.83	1532717
2021-09-23	63.08	64.17	62.84	63.32	1610045
2021-09-24	64.29	64.66	63.12	63.15	1398857
2021-09-27	63.39	64.40	62.96	63.09	1418328
2021-09-28	63.03	63.34	62.38	62.53	1461547
2021-09-29	62.51	63.55	62.36	63.16	966677
2021-09-30	63.70	64.01	62.19	62.20	1850451
2021-10-01	62.21	62.69	61.52	61.80	1911518
2021-10-04	61.71	62.84	61.64	62.62	783247
2021-10-05	63.11	63.11	62.51	62.88	1173216
2021-10-06	62.69	63.49	62.31	63.43	893767
2021-10-07	63.63	63.93	62.66	62.72	1473348
2021-10-08	62.56	62.83	61.97	62.01	1085782
2021-10-11	61.81	62.20	61.20	61.96	1869271
2021-10-12	62.04	62.47	61.81	62.10	922507
2021-10-13	62.05	62.85	61.51	62.70	889766
2021-10-14	62.91	63.74	62.70	63.64	882778
2021-10-15	63.65	63.90	63.20	63.31	1063548
2021-10-18	62.80	63.31	62.51	63.05	1324416
2021-10-19	63.44	63.74	63.11	63.64	643566
2021-10-20	63.80	64.79	63.80	64.35	955401
2021-10-21	64.29	64.47	64.01	64.09	673312
2021-10-22	64.12	64.82	64.02	64.64	689590
2021-10-25	64.55	64.89	64.03	64.23	715923
2021-10-26	64.21	64.95	64.08	64.38	747893
2021-10-27	64.40	64.65	63.57	63.77	948900
2021-10-28	63.77	64.20	63.69	64.18	777600
2021-10-29	64.13	64.54	63.30	63.75	1369878
2021-11-01	63.75	64.25	63.53	63.96	798496
2021-11-02	63.88	63.93	63.14	63.91	1186765
2021-11-03	63.90	64.67	63.51	63.82	1257589
2021-11-04	63.82	64.27	62.32	63.72	1535039
2021-11-05	63.91	64.96	63.84	64.88	1049102
2021-11-08	64.88	64.93	63.24	63.72	787177
2021-11-09	63.74	64.28	63.74	64.12	724882
2021-11-10	64.48	64.97	64.30	64.69	747758
2021-11-11	64.64	64.83	63.93	64.61	1251024
2021-11-12	64.96	65.33	64.42	64.50	752070
2021-11-15	64.99	65.64	64.67	65.60	842221
2021-11-16	65.68	66.00	65.24	65.38	975138
2021-11-17	65.43	65.93	65.05	65.13	1119662
2021-11-18	64.97	65.23	63.89	65.07	2134913
2021-11-19	65.25	66.07	65.02	65.61	3651051
2021-11-22	65.68	66.85	65.06	66.46	1642215
2021-11-23	66.34	67.80	65.97	66.20	1678592
2021-11-24	66.38	66.45	65.18	65.53	1360494
2021-11-26	65.04	65.42	64.41	64.51	573673
2021-11-29	64.69	65.44	64.00	65.26	876251
2021-11-30	65.01	65.45	63.13	63.30	1874458
2021-12-01	63.85	65.05	63.10	63.14	1212113
2021-12-02	63.28	64.38	63.15	63.72	1007178
2021-12-03	64.20	64.92	63.65	64.89	702277
2021-12-06	65.57	66.98	65.27	66.76	1459182
2021-12-07	66.43	67.10	66.43	66.67	912470
2021-12-08	67.04	67.41	66.50	66.92	609846
2021-12-09	66.98	66.98	66.20	66.44	613728
2021-12-10	66.95	67.20	66.44	66.94	493498
2021-12-13	66.86	67.98	66.75	67.58	910598
2021-12-14	67.72	68.13	66.93	67.18	1611122
2021-12-15	67.32	67.97	66.93	67.83	1042137
2021-12-16	67.86	68.69	67.52	68.13	1284972
2021-12-17	68.04	68.55	66.73	66.89	2215534
2021-12-20	66.81	67.03	65.70	66.91	1294501
2021-12-21	67.29	67.60	65.97	66.28	1264532
2021-12-22	66.30	66.71	66.05	66.63	1105304
2021-12-23	66.64	67.26	66.57	66.75	526658
2021-12-27	66.79	67.50	66.42	67.48	711529
2021-12-28	67.56	68.38	67.48	68.34	572921
2021-12-29	68.39	68.70	67.96	68.51	502143
2021-12-30	68.68	68.70	68.15	68.43	513329
2021-12-31	68.34	68.86	68.11	68.61	485911
2022-01-03	68.59	68.69	67.43	68.16	1028073
2022-01-04	68.16	68.86	67.96	67.98	1014507
2022-01-05	68.01	68.36	67.43	67.51	1224409
2022-01-06	67.35	67.89	67.04	67.25	1324887
2022-01-07	67.11	67.85	66.69	67.55	1004664
2022-01-10	67.68	67.94	66.51	66.82	1780200
2022-01-11	66.80	66.96	65.87	66.36	1681968
2022-01-12	66.19	66.90	65.95	66.67	1236586
2022-01-13	66.00	66.92	65.99	66.74	1315447
2022-01-14	66.65	66.88	65.61	65.84	1433087
2022-01-18	65.48	65.80	64.03	64.52	1955456
2022-01-19	64.52	65.50	64.39	64.91	1754930
2022-01-20	65.16	65.50	64.19	64.26	2922727
2022-01-21	64.64	64.80	63.94	64.12	2041941
2022-01-24	63.89	64.25	61.99	63.58	2007785
2022-01-25	62.26	63.35	62.26	62.90	1626670
2022-01-26	63.18	64.07	62.50	62.98	1437912
2022-01-27	63.50	63.97	62.79	63.35	1599027
2022-01-28	63.13	64.83	62.74	64.77	1553834
2022-01-31	64.12	65.24	64.06	64.96	1560090
2022-02-01	64.88	65.13	63.96	64.55	2112242
2022-02-02	64.61	66.57	64.45	66.38	2132789
2022-02-03	66.26	66.31	65.38	65.83	1583424
2022-02-04	65.34	65.86	64.76	65.23	1769540
2022-02-07	65.19	65.52	64.46	65.06	2134882
2022-02-08	65.35	65.71	65.17	65.41	1562241
2022-02-09	65.79	66.02	65.14	65.43	1389335
2022-02-10	64.79	65.05	63.13	63.29	1802071
2022-02-11	63.43	63.98	62.42	62.73	1967446
2022-02-14	62.80	63.14	61.46	61.91	1729746
2022-02-15	62.18	62.46	60.92	61.17	2391245
2022-02-16	61.18	61.61	60.60	61.21	2970693
2022-02-17	61.11	61.44	60.48	61.05	1843685
2022-02-18	60.71	61.58	60.68	60.97	1927440
2022-02-22	61.06	61.45	60.45	60.98	2190126
2022-02-23	60.96	61.23	60.14	60.20	2473105
2022-02-24	60.02	60.92	59.46	60.59	2408502
2022-02-25	61.83	63.12	61.21	62.55	2104070
2022-02-28	62.12	62.66	61.84	62.41	2935969
2022-03-01	62.22	62.79	60.57	60.88	2085263
2022-03-02	61.04	62.24	60.82	61.81	1271172
2022-03-03	61.91	63.17	61.91	61.84	1255203
2022-03-04	61.71	63.74	61.71	63.70	1210027
2022-03-07	63.72	64.50	63.00	64.25	1643207
2022-03-08	64.51	65.18	63.68	63.73	1584423
2022-03-09	64.34	64.52	63.26	63.37	1615002
2022-03-10	62.80	64.28	62.80	64.11	1624415
2022-03-11	64.14	64.76	64.01	64.35	990049
2022-03-14	64.66	65.19	64.21	64.52	1225803
2022-03-15	65.19	65.21	64.22	64.87	1325634
2022-03-16	64.59	64.95	64.00	64.68	1420131
2022-03-17	64.52	65.51	64.48	65.00	1310204
2022-03-18	65.04	65.42	64.34	64.77	2189798
2022-03-21	64.83	65.63	64.83	64.98	1237909
2022-03-22	65.17	65.17	64.53	65.10	1377501
2022-03-23	65.10	65.47	64.54	65.15	1520830
2022-03-24	65.10	65.54	65.00	65.52	1005641
2022-03-25	65.75	66.89	65.73	66.85	920711
2022-03-28	66.98	67.08	66.44	66.97	799481
2022-03-29	67.29	67.70	67.04	67.69	754714
2022-03-30	67.65	68.27	67.38	68.26	702047
2022-03-31	68.27	68.76	68.20	68.34	1473687
2022-04-01	68.32	69.08	68.00	69.06	1043472
2022-04-04	68.57	68.84	67.73	68.42	1310178
2022-04-05	68.62	69.62	68.62	69.08	1188463
2022-04-06	69.25	70.66	69.02	70.61	1389851
2022-04-07	70.61	70.61	69.68	70.58	1101507
2022-04-08	70.81	71.48	70.64	71.11	1032478
2022-04-11	71.27	71.43	70.48	70.58	657569
2022-04-12	70.37	71.42	70.21	71.35	990210
2022-04-13	71.24	71.33	70.26	70.60	710331
2022-04-14	70.66	71.37	70.65	70.81	739031
2022-04-18	71.00	71.29	70.45	70.86	793786
2022-04-19	71.28	71.50	70.81	71.11	742150
2022-04-20	71.76	72.65	71.58	72.62	1235410
2022-04-21	72.52	73.13	71.94	72.12	1061817
2022-04-22	72.00	72.11	71.27	71.33	1536221
2022-04-25	71.53	71.59	69.05	70.10	1035765
2022-04-26	70.05	70.67	69.21	69.23	797560
2022-04-27	69.15	69.89	68.28	69.20	1082283
2022-04-28	69.54	70.07	69.05	69.73	710720
2022-04-29	69.34	69.44	67.72	67.85	1272490
2022-05-02	68.00	68.31	66.21	67.08	939951
2022-05-03	67.41	68.57	67.04	67.38	822182
2022-05-04	67.60	68.80	67.43	68.73	1353008
2022-05-05	68.68	69.94	67.67	68.28	1192697
2022-05-06	68.00	68.65	67.48	68.10	1623149
2022-05-09	67.74	68.63	66.62	67.90	1607900
2022-05-10	67.86	68.75	65.66	66.45	1408961
2022-05-11	66.70	67.99	66.52	66.96	1059016
2022-05-12	66.86	67.16	65.73	66.80	914330
2022-05-13	67.21	67.79	66.50	67.61	877827
2022-05-16	67.75	67.97	67.15	67.52	1117947
2022-05-17	67.86	67.97	66.81	67.96	868555
2022-05-18	68.20	68.32	66.89	66.49	988484
2022-05-19	66.27	66.97	65.11	66.70	1182608
2022-05-20	66.88	67.61	66.18	67.43	1147434
2022-05-23	68.00	68.48	67.36	68.10	1365726
2022-05-24	68.29	69.33	67.67	69.32	846248
2022-05-25	69.47	69.70	69.11	69.52	1092901
2022-05-26	69.94	70.25	69.42	69.56	715273
2022-05-27	69.33	70.58	69.29	70.57	1126854
2022-05-31	69.80	70.31	69.22	69.94	2408465
2022-06-01	70.22	70.22	69.48	70.01	1390377
2022-06-02	70.16	70.20	68.70	70.01	1382734
2022-06-03	69.90	70.35	69.65	70.01	1409729
2022-06-06	70.23	70.53	69.87	70.40	1766810
2022-06-07	70.21	70.69	69.41	70.55	2016087
2022-06-08	70.20	70.22	68.91	68.98	1150795
2022-06-09	68.99	69.53	67.37	67.37	1140062
2022-06-10	66.57	67.51	66.17	66.75	1419864
2022-06-13	66.27	66.27	63.06	63.30	1370278
2022-06-14	63.36	63.73	60.31	61.32	1768370
2022-06-15	61.79	62.13	60.54	61.31	1386312
2022-06-16	60.57	60.89	60.11	60.74	1930673
2022-06-17	61.11	61.37	59.34	60.14	3093620
2022-06-21	60.15	61.33	60.00	60.94	1229005
2022-06-22	60.64	61.84	60.53	61.22	1157476
2022-06-23	61.43	62.53	61.23	62.44	1501339
2022-06-24	62.66	64.31	62.64	64.11	1338171
2022-06-27	63.83	65.10	63.51	64.97	840578
2022-06-28	65.24	65.79	64.70	64.74	664776
2022-06-29	64.87	65.31	64.64	65.16	786923
2022-06-30	64.43	65.68	64.08	65.25	1485631
2022-07-01	65.53	66.95	64.96	66.81	1580198
2022-07-05	66.57	66.57	63.28	64.01	1023416
2022-07-06	64.24	65.74	64.07	64.96	979486
2022-07-07	65.24	65.66	64.44	64.44	998266
2022-07-08	64.70	64.85	63.98	64.40	789116
2022-07-11	64.29	64.99	64.17	64.96	575951
2022-07-12	64.74	65.85	64.66	64.97	734270
2022-07-13	64.54	65.39	64.26	64.49	751484
2022-07-14	63.40	64.98	63.40	64.82	612385
2022-07-15	65.30	65.30	64.07	65.04	896068
2022-07-18	64.91	65.04	64.17	64.43	759286
2022-07-19	64.55	65.01	64.32	64.36	872524
2022-07-20	64.40	64.64	63.14	63.15	1052189
2022-07-21	63.12	63.39	62.59	63.37	808877
2022-07-22	63.73	64.35	63.66	64.31	745974
2022-07-25	64.15	64.99	64.00	64.95	853469
2022-07-26	64.81	65.79	64.49	65.70	924147
2022-07-27	65.42	66.43	65.26	66.40	1253664
2022-07-28	66.96	67.82	66.56	67.61	990708
2022-07-29	67.61	68.58	67.61	68.26	2512657
2022-08-01	68.07	68.53	67.58	68.47	1125432
2022-08-02	68.62	68.86	67.82	68.00	1102755
2022-08-03	68.00	68.52	67.07	68.37	836231
2022-08-04	67.28	68.77	66.75	68.24	1130765
2022-08-05	68.16	68.39	66.88	67.83	670058
2022-08-08	68.54	68.75	68.06	68.64	961090
2022-08-09	69.02	69.69	68.72	69.54	1127305
2022-08-10	69.88	69.93	69.00	69.57	838150
2022-08-11	69.42	70.31	69.10	69.34	910026
2022-08-12	69.74	70.95	69.62	70.89	565606
2022-08-15	70.92	71.53	70.72	71.43	928600
2022-08-16	71.24	71.58	71.02	71.21	1038151
2022-08-17	71.04	71.47	71.01	70.56	731792
2022-08-18	70.57	71.03	70.42	70.94	602972
2022-08-19	71.06	71.48	70.45	71.33	1006471
2022-08-22	71.04	71.33	70.14	70.26	735211
2022-08-23	70.24	70.25	69.60	70.02	562306
2022-08-24	69.91	70.25	69.67	70.12	916055
2022-08-25	70.22	70.63	69.76	70.42	577759
2022-08-26	70.43	70.66	69.34	69.48	608183
2022-08-29	69.12	70.69	68.65	70.17	683515
2022-08-30	70.08	70.58	69.11	69.39	787383
2022-08-31	69.40	69.64	68.50	68.53	940132
2022-09-01	68.69	69.95	68.43	69.74	773206
2022-09-02	69.76	70.36	68.21	68.37	830607
2022-09-06	68.53	69.38	67.86	68.02	1127284
2022-09-07	68.34	70.21	68.34	70.12	852782
2022-09-08	69.85	70.63	69.74	70.12	575482
2022-09-09	70.25	70.62	69.74	70.15	652162
2022-09-12	70.29	71.13	70.11	70.82	715258
2022-09-13	70.12	70.54	68.54	68.81	703095
2022-09-14	68.98	70.04	68.98	69.63	994520
2022-09-15	69.37	69.37	67.47	67.56	1722448
2022-09-16	67.70	68.11	66.94	67.07	1857718
2022-09-19	66.94	67.79	66.65	67.66	782408
2022-09-20	67.12	67.38	66.23	66.71	752828
2022-09-21	67.10	67.66	65.93	65.95	639520
2022-09-22	65.84	66.27	65.39	65.88	1031227
2022-09-23	65.24	65.51	64.22	64.95	1230038
2022-09-26	64.99	65.00	62.64	63.50	1159105
2022-09-27	63.77	64.20	62.68	62.93	1367926
2022-09-28	63.73	63.82	62.97	63.22	1666371
2022-09-29	63.19	63.19	60.43	60.49	1467591
2022-09-30	60.84	61.01	59.26	59.40	2004985
2022-10-03	60.52	61.57	59.80	60.78	2057524
2022-10-04	61.26	62.30	60.93	62.03	1492793
2022-10-05	61.24	61.29	59.86	60.16	1337980
2022-10-06	59.95	59.95	57.88	58.03	1881670
2022-10-07	58.04	58.22	56.67	57.04	1411844
2022-10-10	57.20	57.83	56.97	57.42	968709
2022-10-11	57.16	58.28	56.98	57.35	1072456
2022-10-12	57.18	57.18	55.09	55.11	1231518
2022-10-13	54.46	57.11	54.12	56.87	1689266
2022-10-14	57.46	57.92	55.91	56.27	862109
2022-10-17	56.93	58.01	56.93	57.27	910820
2022-10-18	58.21	58.99	57.97	58.85	1029346
2022-10-19	58.12	58.55	57.65	58.32	642653
2022-10-20	58.23	58.27	56.80	57.04	688143
2022-10-21	57.37	58.57	56.99	58.16	861272
2022-10-24	58.73	59.22	57.98	58.43	2292986
2022-10-25	58.55	60.03	58.43	59.46	1966967
2022-10-26	59.84	60.11	59.27	59.32	1458101
2022-10-27	59.87	60.66	59.87	60.20	1295465
2022-10-28	60.36	62.02	60.36	61.96	763865
2022-10-31	61.83	61.84	60.60	61.13	1714745
2022-11-01	61.27	61.65	60.67	61.16	1377674
2022-11-02	60.83	62.47	60.73	60.77	1365106
2022-11-03	60.01	62.03	59.72	61.54	2044709
2022-11-04	61.85	62.69	60.31	62.60	2309243
2022-11-07	62.60	62.60	60.46	61.24	1444535
2022-11-08	61.44	62.00	61.06	61.48	1873051
2022-11-09	61.22	61.49	59.44	60.13	2902135
2022-11-10	61.88	62.11	59.67	61.70	2212016
2022-11-11	61.61	61.65	58.91	59.39	2466020
2022-11-14	59.64	59.74	57.42	57.43	2752733
2022-11-15	58.30	59.97	58.30	59.71	3639664
2022-11-16	59.92	60.66	59.32	58.84	2536741
2022-11-17	58.42	58.81	57.98	58.19	2308835
2022-11-18	58.82	59.12	57.62	58.65	5822484
2022-11-21	58.50	58.94	58.21	58.40	3053445
2022-11-22	58.74	59.58	58.66	59.20	5398230
2022-11-23	58.04	58.66	57.58	58.33	3531496
2022-11-25	58.77	59.22	58.35	59.01	1134566
2022-11-28	58.60	59.04	58.27	58.69	3798726
2022-11-29	57.77	58.45	57.09	58.07	2733814
2022-11-30	57.99	59.26	57.50	59.21	8247183
2022-12-01	59.81	60.07	58.59	58.88	2710028
2022-12-02	58.44	58.72	57.94	58.50	1994780
2022-12-05	57.91	58.53	57.81	58.16	3355764
2022-12-06	58.12	58.51	57.82	58.47	3225079
2022-12-07	58.47	59.71	58.37	59.67	4444047
2022-12-08	59.75	62.12	59.18	62.00	3708114
2022-12-09	61.97	63.40	61.82	62.39	2691936
2022-12-12	62.89	63.17	62.31	63.14	1620626
2022-12-13	63.86	64.30	62.63	63.25	2136386
2022-12-14	63.36	64.25	62.67	63.05	1719188
2022-12-15	62.94	63.20	62.18	62.80	1348119
2022-12-16	62.22	62.40	60.77	61.91	3053834
2022-12-19	61.94	62.19	61.30	61.69	1687211
2022-12-20	61.60	62.28	61.28	62.01	1561168
2022-12-21	62.33	63.06	62.02	63.02	1542280
2022-12-22	62.81	62.96	61.65	62.61	988458
2022-12-23	62.53	63.36	62.27	63.34	837349
2022-12-27	63.46	63.56	62.99	63.48	833499
2022-12-28	63.48	63.81	62.88	63.48	142026
2022-12-29	63.54	63.85	63.36	63.52	796320
2022-12-30	63.52	63.72	62.38	62.93	742780
2023-01-03	63.68	63.68	61.86	62.93	1194626
2023-01-04	63.35	64.46	63.05	63.89	1454732
2023-01-05	63.50	63.84	62.64	62.99	1301087
2023-01-06	63.54	65.39	63.36	64.78	1646450
2023-01-09	64.58	65.11	64.11	64.28	1312577
2023-01-10	63.81	64.27	63.48	64.18	1315918
2023-01-11	64.18	64.59	64.09	64.41	1128319
2023-01-12	64.38	64.66	63.68	63.92	1102639
2023-01-13	63.51	63.92	62.80	62.89	1008980
2023-01-17	62.89	63.29	62.08	62.57	1655302
2023-01-18	62.87	62.87	60.47	60.52	2224035
2023-01-19	60.44	60.58	59.20	59.25	1643612
2023-01-20	58.93	59.76	58.08	59.64	2006780
2023-01-23	59.35	60.50	59.18	60.14	1493877
2023-01-24	60.25	61.57	59.76	61.35	1316186
2023-01-25	61.24	62.17	60.80	61.93	1888676
2023-01-26	61.84	62.17	61.35	61.40	903928
2023-01-27	61.34	61.96	61.05	61.74	969068
2023-01-30	61.64	62.05	61.41	61.69	1137854
2023-01-31	61.98	62.72	61.41	62.65	1709724
2023-02-01	62.30	63.23	61.78	62.89	1761688
2023-02-02	62.94	63.75	62.43	63.24	1453877
2023-02-03	62.88	63.05	60.37	61.64	1547622
2023-02-06	61.51	62.15	60.93	62.12	1639129
2023-02-07	61.92	62.20	60.74	61.98	1200713
2023-02-08	61.56	61.68	60.04	60.62	1297760
2023-02-09	60.57	60.76	59.83	60.16	1257213
2023-02-10	60.37	61.08	60.20	61.07	1199219
2023-02-13	61.10	61.48	61.02	61.35	743551
2023-02-14	61.42	61.56	60.52	60.65	965646
2023-02-15	60.31	61.41	60.17	61.35	1353044
2023-02-16	60.86	61.34	60.28	61.01	1186733
2023-02-17	61.29	62.38	61.01	62.10	963569
2023-02-21	61.66	62.00	60.69	61.13	1024542
2023-02-22	60.93	61.51	60.89	60.93	1269804
2023-02-23	60.82	61.43	60.43	60.76	1638633
2023-02-24	58.20	61.20	58.16	60.63	1843033
2023-02-27	60.61	61.19	60.05	60.19	1426572
2023-02-28	59.87	60.08	58.67	58.81	1623156
2023-03-01	58.46	58.84	57.81	58.05	2554340
2023-03-02	57.93	58.93	57.75	58.81	929109
2023-03-03	58.81	59.56	58.23	59.53	1225760
2023-03-06	59.53	59.84	58.95	59.22	1267568
2023-03-07	59.42	59.79	58.18	58.38	1050856
2023-03-08	57.72	58.91	57.64	58.80	980097
2023-03-09	58.83	60.06	58.56	58.78	1733885
2023-03-10	58.76	58.96	57.28	57.56	1182526
2023-03-13	57.60	60.09	57.47	58.89	1628011
2023-03-14	59.27	59.95	58.95	59.69	1877036
2023-03-15	59.55	60.56	59.17	60.29	2503513
2023-03-16	59.70	60.96	59.70	60.53	1651699
2023-03-17	60.37	60.47	59.37	59.87	2915946
2023-03-20	60.13	60.45	59.63	60.04	1829056
2023-03-21	60.06	60.18	58.33	58.95	1808641
2023-03-22	58.57	59.07	57.53	57.55	1415026
2023-03-23	57.38	57.91	56.96	57.15	2175470
2023-03-24	57.36	59.46	57.27	59.45	1295942
2023-03-27	59.70	59.99	59.00	59.12	985332
2023-03-28	58.99	59.95	58.96	59.24	813893
2023-03-29	59.34	60.30	59.34	60.13	762725
2023-03-30	60.45	60.78	59.98	60.45	659803
2023-03-31	60.54	61.15	60.45	61.12	1345575
2023-04-03	60.83	60.86	59.72	60.45	1533964
2023-04-04	60.35	61.06	60.12	60.72	1012801
2023-04-05	60.98	63.17	60.98	63.15	1812426
2023-04-06	63.67	63.93	62.91	63.29	2098455
2023-04-10	63.02	63.02	61.93	62.84	1798220
2023-04-11	62.84	63.00	62.50	62.57	1010635
2023-04-12	62.68	62.93	61.81	62.10	954164
2023-04-13	61.63	62.28	60.84	62.04	1045855
2023-04-14	61.44	61.77	60.99	61.36	933670
2023-04-17	61.58	62.38	61.35	62.06	829093
2023-04-18	62.08	62.41	61.54	61.74	911555
2023-04-19	61.91	62.55	61.79	62.49	957426
2023-04-20	62.57	62.75	62.23	62.75	943443
2023-04-21	63.28	63.41	62.54	63.02	964000
2023-04-24	63.02	63.29	62.56	63.09	676818
2023-04-25	62.97	63.84	62.83	63.68	750682
2023-04-26	63.08	63.65	62.00	62.03	921048
2023-04-27	61.95	62.73	61.85	62.53	932675
2023-04-28	62.43	62.81	61.70	62.11	949546
2023-05-01	61.92	63.27	61.92	62.47	1378124
2023-05-02	62.23	62.33	61.13	61.44	881405
2023-05-03	61.62	62.52	61.38	61.68	1097416
2023-05-04	61.62	62.46	60.94	62.18	1124275
2023-05-05	61.40	62.93	61.37	62.59	1523621
2023-05-08	62.30	62.91	61.96	62.05	686811
2023-05-09	62.09	62.32	61.54	62.16	845017
2023-05-10	62.53	63.26	62.13	63.12	1293853
2023-05-11	63.02	63.39	62.14	62.43	576539
2023-05-12	62.78	63.11	62.10	62.37	799430
2023-05-15	62.52	62.59	61.19	61.71	994028
2023-05-16	61.73	61.82	60.28	60.31	960174
2023-05-17	60.31	60.49	59.70	60.04	1375004
2023-05-18	59.02	59.32	58.50	59.24	988534
2023-05-19	59.63	60.50	59.25	59.28	1994292
2023-05-22	59.60	59.83	59.00	59.07	693334
2023-05-23	58.97	59.81	58.72	58.75	1188306
2023-05-24	58.62	59.04	57.98	58.20	1034485
2023-05-25	57.94	57.94	57.13	57.38	1121298
2023-05-26	57.14	57.54	56.66	57.46	992104
2023-05-30	57.45	57.86	56.93	57.02	1096692
2023-05-31	57.15	57.98	56.90	57.85	2053840
2023-06-01	57.83	57.96	56.68	57.20	1370038
2023-06-02	56.85	57.96	56.59	57.73	1389707
2023-06-05	57.88	58.66	57.64	58.21	1155632
2023-06-06	58.38	58.84	58.18	58.60	1219845
2023-06-07	58.71	60.01	58.28	59.69	1195847
2023-06-08	59.75	60.13	59.37	59.77	1299913
2023-06-09	59.80	60.02	59.35	59.40	1258992
2023-06-12	59.46	59.70	59.14	59.49	1106688
2023-06-13	59.16	59.58	58.83	59.25	1160845
2023-06-14	59.38	59.76	58.73	58.92	1144327
2023-06-15	59.12	59.76	59.08	59.61	1117289
2023-06-16	59.56	60.18	59.23	59.31	2717198
2023-06-20	59.51	59.57	58.58	58.85	1476058
2023-06-21	58.65	59.20	57.86	59.01	1147628
2023-06-22	59.29	59.49	58.24	58.30	732828
2023-06-23	58.73	58.94	57.22	57.31	1321703
2023-06-26	57.60	58.67	57.52	58.56	1516592
2023-06-27	58.66	59.00	58.43	58.72	1107537
2023-06-28	58.82	58.82	57.54	57.70	990819
2023-06-29	57.27	57.93	57.02	57.56	1126466
2023-06-30	57.65	58.71	57.61	58.42	1591177
2023-07-03	58.33	58.83	58.09	58.80	522390
2023-07-05	58.69	60.14	58.42	59.75	1408038
2023-07-06	59.39	59.88	58.73	59.60	1422098
2023-07-07	59.50	59.50	58.64	58.69	1405785
2023-07-10	58.78	58.78	57.57	58.03	1204743
2023-07-11	58.29	58.96	58.12	58.93	693697
2023-07-12	59.13	60.31	59.03	60.15	1256481
2023-07-13	60.09	60.51	59.98	60.51	852363
2023-07-14	60.31	60.45	59.71	60.16	1259286
2023-07-17	59.91	60.15	59.05	59.45	785167
2023-07-18	59.48	60.09	58.27	58.96	975585
2023-07-19	59.24	60.01	59.09	59.78	1121062
2023-07-20	60.12	60.91	59.47	60.73	770939
2023-07-21	61.07	61.84	60.68	61.56	850805
2023-07-24	61.70	61.70	60.84	61.15	609233
2023-07-25	61.06	61.45	60.83	61.00	643631
2023-07-26	61.00	61.74	60.98	61.32	714081
2023-07-27	61.14	61.15	59.64	59.82	1611209
2023-07-28	60.19	60.40	59.63	60.15	1319690
2023-07-31	60.35	60.50	59.62	59.97	1063047
2023-08-01	59.91	60.23	59.45	59.50	1410893
2023-08-02	59.39	59.93	59.24	59.71	1096194
2023-08-03	59.58	59.65	58.35	58.38	1744882
2023-08-04	58.19	58.75	57.14	57.30	1170710
2023-08-07	57.34	57.93	57.20	57.64	1414448
2023-08-08	57.69	58.17	57.02	58.08	1331648
2023-08-09	58.08	58.67	57.94	58.10	1321562
2023-08-10	58.36	58.64	57.89	58.01	1280164
2023-08-11	58.20	58.33	57.85	58.28	1203598
2023-08-14	58.32	58.34	57.45	57.63	1636778
2023-08-15	57.28	57.28	56.58	56.69	1403043
2023-08-16	56.92	57.17	56.53	57.04	1248308
2023-08-17	57.21	57.56	56.68	56.80	1287818
2023-08-18	56.38	56.68	56.04	56.40	1093336
2023-08-21	56.34	56.48	55.46	56.08	1022171
2023-08-22	56.03	56.57	55.77	56.44	1353901
2023-08-23	56.81	56.88	56.24	56.55	1331523
2023-08-24	56.45	57.30	56.20	56.23	985019
2023-08-25	56.24	57.09	56.18	56.89	1266109
2023-08-28	56.99	57.51	56.69	56.72	1260086
2023-08-29	56.77	57.23	56.56	57.08	959948
2023-08-30	55.74	56.00	54.63	55.44	4911098
2023-08-31	55.74	55.92	54.94	54.97	2887953
2023-09-01	55.09	55.20	53.29	53.60	2657866
2023-09-05	53.61	53.69	52.28	52.73	1967745
2023-09-06	52.79	53.35	52.50	53.31	1697137
2023-09-07	53.66	54.16	53.40	53.61	2099959
2023-09-08	53.82	54.06	53.53	53.94	1342286
2023-09-11	52.71	52.71	52.71	52.71	200
2023-09-12	52.72	53.10	52.35	53.01	1755863
2023-09-13	52.98	53.85	52.87	53.72	1522684
2023-09-14	54.00	54.64	53.87	54.44	1625458
2023-09-15	54.49	54.89	54.02	54.14	3197599
2023-09-18	54.43	54.57	53.87	54.14	1915337
2023-09-19	54.18	54.60	53.25	54.21	1840177
2023-09-20	54.26	54.73	54.11	54.35	1401605
2023-09-21	54.32	54.49	53.85	53.86	2744577
2023-09-22	53.65	53.91	53.24	53.61	1221325
2023-09-25	53.27	53.53	52.85	53.29	905295
2023-09-26	53.06	53.06	51.34	51.44	1356028
2023-09-27	51.46	51.77	50.95	51.05	1701819
2023-09-28	51.29	51.37	50.21	50.42	2133158
2023-09-29	50.96	51.38	50.43	50.70	2605549
2023-10-02	50.51	51.45	47.69	48.10	4860421
2023-10-03	47.92	49.23	47.29	49.00	3100909
2023-10-04	48.95	49.00	47.93	48.69	2853158
2023-10-05	48.84	48.89	48.09	48.34	1603518
2023-10-06	47.69	48.91	46.92	48.79	2395126
2023-10-09	48.81	49.40	48.47	49.35	2501673
2023-10-10	49.32	50.03	49.32	49.70	1360302
2023-10-11	49.95	50.46	49.52	50.30	1167015
2023-10-12	50.16	50.29	49.04	49.24	1770344
2023-10-13	49.54	50.01	49.33	49.95	1912893
2023-10-16	50.15	50.78	49.56	50.43	1380583
2023-10-17	50.11	50.67	49.87	50.09	1686617
2023-10-18	50.01	50.23	48.87	49.21	2747369
2023-10-19	48.93	49.23	48.47	48.52	3001098
2023-10-20	48.67	49.16	48.33	48.37	2312400
2023-10-23	48.07	48.86	47.46	48.32	2466191
2023-10-24	48.59	49.18	48.45	48.94	1788233
2023-10-25	48.72	49.10	48.44	48.90	2304396
2023-10-26	49.00	49.88	49.00	49.15	2007821
2023-10-27	49.06	49.30	48.18	48.32	1795003
2023-10-30	48.39	49.04	48.15	48.48	2412381
2023-10-31	48.74	49.22	48.60	49.14	3140277
2023-11-01	49.25	50.17	48.54	49.81	3814545
2023-11-02	49.69	51.30	49.66	51.04	3072698
2023-11-03	51.86	52.01	51.19	51.21	2148998
2023-11-06	51.11	51.46	50.76	50.93	2823303
2023-11-07	50.77	51.29	50.00	50.33	3586223
2023-11-08	50.53	50.53	48.80	49.58	2849892
2023-11-09	49.64	49.79	48.86	49.33	3548481
2023-11-10	49.50	49.62	49.25	49.41	1808587
2023-11-13	49.16	49.42	47.98	48.05	2825026
2023-11-14	49.08	49.98	48.94	49.94	5418003
2023-11-15	49.93	50.99	49.85	50.27	2060198
2023-11-16	50.51	50.88	50.18	50.33	1737121
2023-11-17	50.64	50.66	49.99	50.39	3568667
2023-11-20	50.25	50.71	49.50	50.47	2118645
2023-11-21	49.83	50.24	49.20	50.20	2104584
2023-11-22	50.26	50.89	49.75	50.83	2578922
2023-11-24	50.92	50.93	50.41	50.55	772832
2023-11-27	50.59	50.92	50.23	50.72	1527189
2023-11-28	50.70	51.75	50.58	51.26	2172429
2023-11-29	51.34	51.61	50.54	50.64	4231804
2023-11-30	50.71	51.14	50.23	51.04	2080179
2023-12-01	51.29	51.85	50.73	51.76	1866953
2023-12-04	50.26	51.47	49.84	50.45	9573696
2023-12-05	50.14	51.32	49.95	51.21	8994376
2023-12-06	51.30	52.01	50.87	51.95	3751562
2023-12-07	51.93	52.12	51.38	51.70	3352195
2023-12-08	51.79	51.87	51.23	51.56	2020257
2023-12-11	51.44	51.93	50.95	51.78	2722232
2023-12-12	51.98	51.98	51.10	51.35	2338860
2023-12-13	51.36	53.39	51.11	53.33	3398789
2023-12-14	53.75	54.40	53.26	53.37	4486420
2023-12-15	52.50	53.10	51.46	51.76	5910446
2023-12-18	52.04	52.23	51.46	51.46	2158435
2023-12-19	51.66	52.03	51.48	51.85	2229989
2023-12-20	51.82	52.08	50.99	51.05	2766428
2023-12-21	51.17	51.61	50.89	51.07	2453289
2023-12-22	51.46	52.15	51.37	51.38	1858194
2023-12-26	51.39	52.04	51.35	51.79	1698402
2023-12-27	51.95	51.95	51.42	51.85	1906925
2023-12-28	51.72	52.31	51.66	52.24	1318885
2023-12-29	52.05	52.24	51.84	52.20	1393662
2024-01-02	52.12	53.65	51.99	53.43	2267938
2024-01-03	53.57	54.05	53.03	53.87	3929326
2024-01-04	53.78	54.06	53.47	53.61	2222215
2024-01-05	53.55	54.24	53.31	53.70	1772892
2024-01-08	53.67	53.95	53.42	53.92	2051565
2024-01-09	54.21	54.47	53.53	54.21	3153242
2024-01-10	53.96	54.41	53.81	54.08	3066348
2024-01-11	53.97	54.11	53.02	53.35	2983403
2024-01-12	53.72	54.02	53.31	53.85	2408296
2024-01-16	53.67	53.67	52.68	52.86	2690879
2024-01-17	52.54	52.91	51.65	51.79	2999309
2024-01-18	51.53	51.65	50.82	50.89	3763219
2024-01-19	50.90	51.10	50.27	50.44	2491892
2024-01-22	50.28	50.99	49.69	49.86	2883197
2024-01-23	49.97	50.16	49.39	50.04	3388741
2024-01-24	50.34	50.59	49.32	49.35	5393700
2024-01-25	49.75	50.15	49.36	50.08	2525933
2024-01-26	50.19	50.42	49.69	49.76	2155001
2024-01-29	49.94	50.85	49.67	50.60	2357432
2024-01-30	50.34	50.91	49.84	50.69	2495846
2024-01-31	51.07	51.54	50.21	50.77	11112114
2024-02-01	50.57	51.87	50.29	51.75	2676105
2024-02-02	51.16	51.24	50.26	50.70	2182704
2024-02-05	50.13	50.28	49.62	49.67	1967710
2024-02-06	49.50	49.80	49.36	49.66	2157326
2024-02-07	49.85	49.90	49.35	49.38	1848901
2024-02-08	49.12	49.12	48.04	48.62	3527389
2024-02-09	48.62	49.27	48.40	49.08	2495924
2024-02-12	49.08	49.78	48.82	49.77	4081065
2024-02-13	49.72	49.83	48.17	49.19	2089115
2024-02-14	49.19	49.50	48.88	49.19	1909363
2024-02-15	49.52	50.20	49.51	49.94	2554325
2024-02-16	49.70	50.42	49.35	50.03	2748067
2024-02-20	50.13	50.61	49.95	50.18	2043025
2024-02-21	50.44	50.73	50.15	50.61	2018324
2024-02-22	50.32	50.57	49.95	50.26	3162860
2024-02-23	50.19	50.82	50.13	50.57	3482817
2024-02-26	50.44	50.44	49.41	49.47	1810897
2024-02-27	49.66	50.23	49.49	50.20	1653521
2024-02-28	49.89	50.24	49.70	49.79	2136936
2024-02-29	49.76	50.36	49.49	49.54	3767229
2024-03-01	49.46	49.56	48.60	49.12	2653707
2024-03-04	48.99	50.05	48.86	49.99	2804783
2024-03-05	50.35	51.16	50.05	50.35	2728535
2024-03-06	50.79	51.19	50.40	50.68	3005434
2024-03-07	51.13	51.44	51.01	51.36	3266364
2024-03-08	50.97	51.97	50.53	51.56	4148587
2024-03-11	51.38	52.14	51.33	51.63	2310325
2024-03-12	51.38	51.43	50.60	51.27	2258060
2024-03-13	51.91	52.35	51.29	51.44	2793695
2024-03-14	51.50	51.62	50.60	50.94	2273056
2024-03-15	50.82	51.72	50.81	51.60	3810103
2024-03-18	51.32	51.95	51.21	51.76	2235602
2024-03-19	51.69	52.43	51.69	52.20	1651935
2024-03-20	52.32	52.36	51.50	51.77	2270144
2024-03-21	51.74	52.19	51.69	51.79	2158706
2024-03-22	52.13	52.28	51.36	51.63	2400441
2024-03-25	51.78	51.86	51.12	51.42	1694196
2024-03-26	51.69	51.76	51.06	51.28	1925374
2024-03-27	51.45	53.07	51.45	53.05	2169864
2024-03-28	53.12	53.60	52.99	53.38	2158415
2024-04-01	53.38	53.38	52.65	52.74	1453544
2024-04-02	52.81	53.42	52.80	53.01	2070973
2024-04-03	52.87	52.93	52.44	52.72	1310801
2024-04-04	53.09	53.22	52.33	52.68	2306268
2024-04-05	52.33	52.48	51.84	52.20	2040523
2024-04-08	52.13	52.91	52.11	52.78	1997436
2024-04-09	53.02	53.17	52.67	52.97	1651095
2024-04-10	52.07	52.17	51.37	51.68	1890793
2024-04-11	52.00	52.03	50.98	51.46	2053657
2024-04-12	51.48	51.75	50.68	50.95	1882040
2024-04-15	51.15	51.41	50.27	50.39	1985575
2024-04-16	50.32	50.36	49.55	49.56	1956356
2024-04-17	49.78	50.67	49.70	50.53	1260470
2024-04-18	50.90	51.08	50.36	50.96	1713025
2024-04-19	51.04	51.97	51.04	51.76	1932360
2024-04-22	51.79	52.37	51.61	52.26	1461086
2024-04-23	52.06	52.73	51.93	52.25	1938455
2024-04-24	51.77	52.71	51.49	52.48	2108210
2024-04-25	52.23	52.59	51.83	52.42	1679388
2024-04-26	52.30	52.57	51.69	51.69	1191584
2024-04-29	51.95	52.78	51.90	52.75	2010700
2024-04-30	52.35	52.81	51.91	52.45	1823902
2024-05-01	52.19	53.36	52.11	52.94	2208558
2024-05-02	53.21	53.57	52.83	53.55	2149352
2024-05-03	53.92	54.19	53.33	54.10	3072001
2024-05-06	54.15	54.30	53.69	53.96	2469361
2024-05-07	54.19	54.68	53.91	54.45	1877387
2024-05-08	54.34	54.70	54.13	54.57	1541021
2024-05-09	54.15	55.86	54.15	55.72	4723728
2024-05-10	56.07	56.22	55.29	55.42	4709031
2024-05-13	55.69	56.06	55.45	55.74	2802531
2024-05-14	56.30	56.34	55.15	55.30	2419012
2024-05-15	56.04	56.16	55.58	55.64	1846212
2024-05-16	55.69	55.93	55.45	55.64	2121888
2024-05-17	55.11	55.63	54.94	55.11	2062200
2024-05-20	55.12	55.23	54.85	55.09	978913
2024-05-21	55.21	55.66	55.14	55.63	1153751
2024-05-22	55.22	55.47	54.77	54.84	1311872
2024-05-23	54.61	54.70	53.40	53.41	1853602
2024-05-24	53.59	53.74	53.41	53.43	1191950
2024-05-28	53.46	53.76	53.09	53.26	1305369
2024-05-29	52.73	52.84	52.42	52.57	2166092
2024-05-30	53.01	53.33	52.61	53.29	1493461
2024-05-31	53.55	54.69	53.44	54.66	3494210
2024-06-03	54.59	54.93	54.14	54.29	2002272
2024-06-04	54.12	54.97	54.10	54.58	1919835
2024-06-05	54.32	54.43	53.78	53.81	1575652
2024-06-06	53.67	54.06	53.39	53.41	1039393
2024-06-07	52.84	53.33	52.71	52.96	811403
2024-06-10	52.51	53.17	52.51	53.05	1473375
2024-06-11	52.60	53.34	52.52	53.28	1672267
2024-06-12	53.86	53.86	52.85	53.12	1591283
2024-06-13	53.05	53.32	52.31	52.96	1318950
2024-06-14	52.70	53.10	52.51	52.74	940161
2024-06-17	52.36	53.23	52.15	52.62	1154503
2024-06-18	52.58	53.15	52.50	52.80	1277114
2024-06-20	52.72	53.43	52.69	52.87	1370483
2024-06-21	53.08	53.29	52.61	52.66	2983784
2024-06-24	52.69	53.62	52.69	53.37	981656
2024-06-25	53.27	53.27	52.62	52.87	1648201
2024-06-26	52.41	52.90	52.10	52.83	1397781
2024-06-27	52.80	53.34	52.61	53.25	1117046
2024-06-28	53.46	53.48	52.91	52.97	2428980
2024-07-01	53.28	53.50	52.55	52.71	1191830
2024-07-02	52.94	53.31	52.66	52.79	1030484
2024-07-03	52.81	53.27	52.44	52.46	605729
2024-07-05	52.45	53.02	52.32	52.82	3045718
2024-07-08	52.88	53.03	52.58	52.90	1539210
2024-07-09	52.77	53.56	52.77	53.24	1323490
2024-07-10	53.53	53.71	53.25	53.68	1471617
2024-07-11	53.98	54.78	53.81	54.64	2050674
2024-07-12	54.94	55.51	54.69	55.05	1924239
2024-07-15	54.48	54.70	54.09	54.12	1007952
2024-07-16	54.42	54.94	54.23	54.77	925977
2024-07-17	55.00	55.80	54.96	55.27	1399962
2024-07-18	55.27	56.04	55.07	55.12	850362
2024-07-19	55.28	55.38	54.76	55.37	1009524
2024-07-22	55.32	55.72	55.20	55.49	798220
2024-07-23	55.33	55.55	55.13	55.22	767962
2024-07-24	55.55	56.26	55.42	56.22	1355698
2024-07-25	56.53	57.17	55.88	56.33	2650282
2024-07-26	56.46	56.88	56.41	56.75	1610306
2024-07-29	57.01	57.34	56.54	57.21	1064733
2024-07-30	57.05	57.78	56.97	57.71	1431812
2024-07-31	57.83	58.05	57.25	58.00	3201445
2024-08-01	58.16	59.95	58.15	59.75	2031140
2024-08-02	60.44	61.14	59.16	60.16	2928724
2024-08-05	60.55	61.05	58.30	58.52	2257747
2024-08-06	58.50	59.47	58.42	58.78	1907736
2024-08-07	58.98	59.56	58.78	59.03	1885725
2024-08-08	58.79	59.32	58.57	59.00	1967840
2024-08-09	59.80	59.80	57.28	58.69	1878984
2024-08-12	58.66	58.68	58.02	58.52	1573984
2024-08-13	58.77	58.95	58.52	58.82	1554123
2024-08-14	58.44	59.38	58.39	59.13	1070911
2024-08-15	58.84	59.09	58.28	58.60	1668373
2024-08-16	58.52	58.81	58.26	58.76	4549353
2024-08-19	58.77	59.09	58.44	58.93	2040359
2024-08-20	58.23	58.53	57.82	57.85	1764703
2024-08-21	57.98	58.52	57.82	58.34	1461025
2024-08-22	58.34	58.68	58.12	58.38	2010790
2024-08-23	58.50	58.78	58.32	58.53	1312597
2024-08-26	58.80	60.00	58.68	59.27	1738359
2024-08-27	59.19	59.33	58.61	58.65	923891
2024-08-28	58.64	59.04	58.61	58.77	1724886
2024-08-29	58.83	58.83	58.25	58.71	2044155
2024-08-30	58.82	59.19	58.61	59.14	1420921
2024-09-03	59.21	59.98	59.07	59.70	1441516
2024-09-04	59.91	60.75	59.91	60.21	1920914
2024-09-05	60.76	60.81	59.90	60.42	1283254
2024-09-06	60.51	60.64	59.69	59.76	1016702
2024-09-09	60.03	60.60	59.78	60.44	1603070
2024-09-10	60.45	60.74	59.97	60.40	2103069
2024-09-11	60.20	60.33	59.56	60.08	1467168
2024-09-12	60.12	60.43	59.84	60.36	1536280
2024-09-13	60.67	61.13	60.47	61.06	1304751
2024-09-16	61.35	62.24	61.25	62.01	1432930
2024-09-17	61.93	62.06	61.65	61.91	1287911
2024-09-18	61.73	62.08	61.32	61.55	1571467
2024-09-19	61.23	61.40	60.55	61.07	1610903
2024-09-20	61.52	61.83	61.04	61.65	3699843
2024-09-23	62.00	62.05	61.66	62.00	2136130
2024-09-24	61.68	62.58	61.40	61.71	2211325
2024-09-25	61.97	62.06	61.45	61.75	1967849
2024-09-26	61.45	61.99	61.39	61.53	1643498
2024-09-27	61.71	62.21	61.53	61.94	1527188
2024-09-30	62.12	62.26	61.63	62.01	1173142
2024-10-01	62.11	62.11	61.24	61.64	3800983
2024-10-02	61.29	61.82	61.14	61.27	2281089
2024-10-03	61.29	61.37	60.23	60.77	3489600
2024-10-04	60.27	60.48	59.91	60.33	2389568
2024-10-07	60.04	60.10	59.35	59.59	2088679
2024-10-08	59.79	60.15	59.59	59.86	1646583
2024-10-09	59.91	60.08	59.29	59.57	1710088
2024-10-10	59.66	59.95	59.00	59.06	1603542
2024-10-11	59.12	59.47	59.12	59.34	979068
2024-10-14	59.32	59.91	59.24	59.73	1143354
2024-10-15	60.07	60.86	60.02	60.34	1460663
2024-10-16	60.38	61.25	60.26	61.15	1382207
2024-10-17	61.24	61.26	60.67	60.78	1133206
2024-10-18	60.60	61.54	60.39	61.12	1713710
2024-10-21	61.18	61.29	60.64	61.20	1972774
2024-10-22	60.97	61.63	60.59	61.51	1581339
2024-10-23	61.64	61.97	61.49	61.96	1267691
2024-10-24	62.00	62.10	61.46	61.64	1004203
2024-10-25	61.87	61.87	60.75	60.77	1367960
2024-10-28	61.19	61.30	60.94	60.97	908362
2024-10-29	60.59	60.59	59.80	59.91	1286027
2024-10-30	59.99	60.24	59.83	60.06	1839219
2024-10-31	60.11	60.81	60.02	60.44	2244536
2024-11-01	60.32	60.90	59.50	59.58	1334388
2024-11-04	59.35	59.81	59.23	59.79	1879630
2024-11-05	59.67	61.10	59.33	61.06	2384667
2024-11-06	60.80	61.60	60.62	61.05	1992531
2024-11-07	61.09	62.04	60.39	61.41	3282813
2024-11-08	61.24	62.56	61.11	62.51	3095604
2024-11-11	62.40	63.74	62.32	63.28	2435462
2024-11-12	63.48	64.07	63.20	63.68	2430270
2024-11-13	63.90	63.90	62.84	63.38	2317061
2024-11-14	63.38	63.46	62.71	62.80	1977255
2024-11-15	63.06	63.83	62.81	63.76	1930961
2024-11-18	63.58	64.14	63.48	63.87	1493196
2024-11-19	63.53	64.00	63.00	63.98	1260037
2024-11-20	64.05	64.42	63.74	64.37	1584079
2024-11-21	63.70	64.69	63.38	64.56	1780879
2024-11-22	64.95	64.95	64.23	64.26	1897135
2024-11-25	64.54	64.94	64.29	64.49	2099901
2024-11-26	64.78	64.89	64.24	64.84	1630313
2024-11-27	64.78	65.47	64.78	65.00	1543431
2024-11-29	64.87	65.01	64.56	64.63	757492
2024-12-02	64.78	64.79	63.25	63.61	1836834
2024-12-03	63.91	64.22	63.21	63.25	1186447
2024-12-04	63.28	63.47	63.02	63.30	1646388
2024-12-05	63.25	63.81	63.13	63.32	1757413
2024-12-06	63.56	63.56	62.92	62.96	1407754
2024-12-09	62.73	63.19	62.46	62.47	1479017
2024-12-10	62.67	62.83	61.59	62.36	2530748
2024-12-11	62.47	62.66	61.97	62.27	3217352
2024-12-12	62.45	62.76	61.96	62.12	2583766
2024-12-13	62.34	62.63	61.88	61.91	1820357
2024-12-16	61.91	62.03	61.25	61.42	1778882
2024-12-17	60.98	61.91	60.91	61.50	2032071
2024-12-18	61.35	61.72	60.49	60.50	3753000
2024-12-19	60.34	61.29	60.23	60.53	2295507
2024-12-20	60.60	61.48	60.50	61.43	3325610
2024-12-23	61.38	61.43	60.69	61.32	1187046
2024-12-24	61.30	61.77	61.03	61.75	501606

Explore More About EVRG

Coins representing dividend payouts and trends

EVRG Dividend History

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

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

EVRG Stock Split History

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

Graph showing historical stock prices and market trends

EVRG Historical Prices

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

Web Analytics