GIS Historical Prices

Summary

Key Stock Metrics

52.39

(May 22, 2025)

52-Week Low

75.90

(September 10, 2024)

52-Week High

90.89

(May 15, 2023)

All-Time High

54.77

(June 6, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-26	15.50	15.66	15.50	15.66	1265600
1993-08-27	15.59	15.63	15.50	15.59	472800
1993-08-30	15.50	15.59	15.47	15.53	466000
1993-08-31	15.50	15.63	15.44	15.63	1049600
1993-09-01	15.63	15.81	15.53	15.63	1212400
1993-09-02	15.63	15.72	15.53	15.63	1090000
1993-09-03	15.63	15.75	15.63	15.72	312000
1993-09-07	15.66	15.72	15.38	15.47	644400
1993-09-08	15.50	15.53	15.19	15.25	696800
1993-09-09	15.25	15.44	15.22	15.25	750800
1993-09-10	15.22	15.50	15.16	15.50	979600
1993-09-13	15.44	15.69	15.44	15.66	591600
1993-09-14	15.69	15.69	15.53	15.56	583600
1993-09-15	15.53	15.75	15.38	15.72	763600
1993-09-16	15.72	15.75	15.44	15.47	1027600
1993-09-17	15.47	15.69	15.47	15.56	1839600
1993-09-20	15.56	15.81	15.50	15.56	1174400
1993-09-21	15.50	15.53	15.16	15.22	889600
1993-09-22	15.25	15.28	14.97	15.13	1203600
1993-09-23	15.13	15.16	14.94	14.94	915200
1993-09-24	15.00	15.38	15.00	15.19	1141200
1993-09-27	15.25	15.47	15.13	15.22	1195200
1993-09-28	15.22	15.22	15.00	15.09	632400
1993-09-29	15.09	15.19	14.97	15.00	701200
1993-09-30	15.00	15.22	14.97	15.06	939600
1993-10-01	15.06	15.22	15.06	15.16	1235200
1993-10-04	15.09	15.19	14.91	15.06	1326400
1993-10-05	15.09	15.31	15.09	15.19	1298800
1993-10-06	15.16	15.28	15.13	15.16	1310800
1993-10-07	15.16	15.16	15.00	15.03	952000
1993-10-08	15.03	15.13	14.94	15.06	801200
1993-10-11	15.13	15.25	15.06	15.25	664800
1993-10-12	15.34	15.34	15.19	15.28	990000
1993-10-13	15.25	15.28	15.19	15.19	1072000
1993-10-14	15.28	16.34	15.28	16.22	2169200
1993-10-15	16.31	16.94	16.28	16.75	3442000
1993-10-18	16.69	16.69	16.25	16.28	1030400
1993-10-19	16.06	16.06	15.38	15.84	2212000
1993-10-20	15.69	15.78	15.53	15.78	1043200
1993-10-21	15.78	16.00	15.72	15.94	1168000
1993-10-22	15.88	15.91	15.66	15.66	1614000
1993-10-25	15.69	15.72	15.53	15.53	1304800
1993-10-26	15.53	15.72	15.34	15.66	1203200
1993-10-27	15.66	15.81	15.59	15.78	826000
1993-10-28	15.81	16.16	15.78	15.94	1005200
1993-10-29	15.94	16.06	15.88	16.00	735600
1993-11-01	15.94	16.00	15.91	15.94	629600
1993-11-02	15.91	15.91	15.56	15.63	1417600
1993-11-03	15.63	15.63	15.09	15.38	2012800
1993-11-04	15.38	15.44	15.22	15.25	931600
1993-11-05	15.25	15.53	15.22	15.44	990000
1993-11-08	15.50	15.56	15.25	15.25	675200
1993-11-09	15.38	15.44	15.31	15.34	703600
1993-11-10	15.38	15.47	15.25	15.47	674400
1993-11-11	15.50	15.50	15.31	15.31	579200
1993-11-12	15.38	15.56	15.34	15.53	802800
1993-11-15	15.53	15.69	15.50	15.50	610400
1993-11-16	15.53	15.59	15.38	15.53	1720000
1993-11-17	15.53	15.53	15.22	15.44	1984800
1993-11-18	15.38	15.78	15.38	15.72	1578000
1993-11-19	15.59	15.59	15.34	15.38	2312000
1993-11-22	15.38	15.38	15.09	15.22	1520800
1993-11-23	15.28	15.31	15.13	15.13	1467600
1993-11-24	15.13	15.25	15.13	15.22	628000
1993-11-26	15.28	15.47	15.25	15.31	270000
1993-11-29	15.25	15.50	15.25	15.38	1023200
1993-11-30	15.31	15.44	15.13	15.19	980400
1993-12-01	15.19	15.38	15.09	15.09	1842400
1993-12-02	15.09	15.28	15.09	15.22	620000
1993-12-03	15.31	15.47	15.25	15.38	887200
1993-12-06	15.44	15.75	15.41	15.69	858000
1993-12-07	15.69	15.72	15.50	15.69	1100800
1993-12-08	15.66	15.72	15.63	15.69	754000
1993-12-09	15.63	15.66	15.47	15.47	1080800
1993-12-10	15.38	15.47	15.16	15.44	1764800
1993-12-13	15.34	15.34	15.13	15.19	1156400
1993-12-14	15.25	15.34	15.06	15.16	832000
1993-12-15	15.09	15.16	14.84	15.06	1435600
1993-12-16	15.03	15.31	15.03	15.16	1663600
1993-12-17	15.13	15.31	15.09	15.31	1968000
1993-12-20	15.19	15.31	15.16	15.19	1207200
1993-12-21	15.25	15.31	15.13	15.25	1195200
1993-12-22	15.22	15.47	15.19	15.38	1038800
1993-12-23	15.25	15.28	15.19	15.22	1452000
1993-12-27	15.22	15.25	15.19	15.25	838800
1993-12-28	15.22	15.25	15.19	15.19	1451600
1993-12-29	15.19	15.28	15.13	15.22	988800
1993-12-30	15.19	15.28	15.19	15.22	698400
1993-12-31	15.25	15.25	15.19	15.19	536000
1994-01-03	15.19	15.53	15.19	15.47	2600000
1994-01-04	15.28	15.41	15.25	15.38	1062400
1994-01-05	15.38	15.44	15.16	15.22	2869200
1994-01-06	15.25	15.25	15.00	15.00	1351600
1994-01-07	15.00	15.19	15.00	15.09	1231600
1994-01-10	15.09	15.38	15.00	15.38	2435200
1994-01-11	15.34	15.56	15.34	15.47	1230400
1994-01-12	15.47	15.53	15.44	15.47	1312000
1994-01-13	15.47	15.47	15.19	15.31	1603600
1994-01-14	15.13	15.16	14.97	15.00	2576800
1994-01-17	14.94	14.94	14.66	14.72	2082000
1994-01-18	14.56	14.72	14.56	14.66	3319600
1994-01-19	14.59	14.66	14.50	14.66	2847200
1994-01-20	14.63	14.91	14.56	14.78	3684400
1994-01-21	14.84	14.91	14.78	14.91	2473200
1994-01-24	14.88	14.94	14.81	14.84	1299600
1994-01-25	14.78	14.84	14.72	14.78	1631200
1994-01-26	14.78	14.94	14.72	14.75	2012800
1994-01-27	14.78	14.81	14.66	14.75	1840800
1994-01-28	14.81	14.84	14.66	14.72	1334000
1994-01-31	14.78	14.97	14.78	14.84	1704400
1994-02-01	14.81	15.00	14.75	14.97	2089600
1994-02-02	15.00	15.06	14.88	15.00	1376400
1994-02-03	14.97	15.06	14.91	15.00	1222800
1994-02-04	14.97	15.00	14.88	14.88	1179600
1994-02-07	14.78	14.91	14.72	14.75	2410800
1994-02-08	14.75	14.75	14.31	14.44	4057200
1994-02-09	14.38	14.59	14.34	14.53	1774800
1994-02-10	14.44	14.47	14.31	14.31	1550400
1994-02-11	14.38	14.63	14.38	14.44	1267600
1994-02-14	14.44	14.66	14.44	14.53	1612400
1994-02-15	14.53	14.69	14.53	14.69	1710800
1994-02-16	14.66	14.69	14.56	14.66	1032400
1994-02-17	14.63	14.63	14.44	14.50	1323200
1994-02-18	14.56	14.59	14.38	14.38	1508000
1994-02-22	14.38	14.44	14.16	14.25	2567600
1994-02-23	14.16	14.19	13.88	13.94	3080000
1994-02-24	13.91	14.09	13.88	14.00	3427600
1994-02-25	14.00	14.03	13.88	13.91	2063200
1994-02-28	13.94	14.03	13.91	13.91	1792000
1994-03-01	13.94	13.97	13.84	13.91	1243200
1994-03-02	13.81	13.91	13.78	13.88	1812000
1994-03-03	13.88	13.88	13.78	13.78	1440800
1994-03-04	13.78	13.88	13.75	13.78	1089600
1994-03-07	13.81	13.84	13.50	13.56	4314400
1994-03-08	13.56	13.75	13.56	13.69	1627200
1994-03-09	13.63	13.66	13.41	13.47	1765600
1994-03-10	13.53	13.56	13.44	13.56	1826400
1994-03-11	13.53	13.56	13.41	13.44	1158400
1994-03-14	13.63	13.66	13.53	13.59	2217200
1994-03-15	13.59	13.69	13.53	13.66	2256400
1994-03-16	13.63	13.63	13.53	13.63	1033200
1994-03-17	13.63	13.97	13.59	13.94	2745600
1994-03-18	14.00	14.19	13.94	14.16	4060400
1994-03-21	14.19	14.25	14.03	14.06	1277200
1994-03-22	14.06	14.09	13.94	13.94	1440000
1994-03-23	13.94	13.97	13.81	13.94	924000
1994-03-24	13.94	13.94	13.78	13.94	1640000
1994-03-25	13.94	13.97	13.81	13.97	1230000
1994-03-28	13.91	13.97	13.69	13.94	1184800
1994-03-29	13.91	14.09	13.88	14.06	1641200
1994-03-30	14.00	14.03	13.84	13.84	1590400
1994-03-31	13.88	13.94	13.63	13.91	2374800
1994-04-04	13.50	13.75	13.38	13.41	2151200
1994-04-05	13.25	13.56	13.22	13.56	2749200
1994-04-06	13.53	13.63	13.38	13.44	1052400
1994-04-07	13.44	13.53	13.19	13.44	1726400
1994-04-08	13.41	13.44	13.16	13.25	803600
1994-04-11	13.31	13.38	13.22	13.28	866800
1994-04-12	13.28	13.38	13.08	13.19	751200
1994-04-13	13.22	13.28	13.06	13.16	858400
1994-04-14	13.16	13.22	13.03	13.06	819600
1994-04-15	13.06	13.22	12.81	12.88	4273600
1994-04-18	13.00	13.00	12.66	12.78	2698400
1994-04-19	12.69	12.88	12.69	12.75	2239200
1994-04-20	12.81	12.84	12.56	12.63	1792800
1994-04-21	12.59	13.16	12.59	12.97	2752800
1994-04-22	13.03	13.22	12.97	13.03	1318000
1994-04-25	13.00	13.16	13.00	13.13	560400
1994-04-26	13.13	13.19	13.00	13.06	628000
1994-04-28	13.00	13.13	12.94	13.09	1468800
1994-04-29	13.06	13.09	12.88	12.91	693200
1994-05-02	12.88	13.03	12.69	13.03	1432400
1994-05-03	13.03	13.09	12.84	12.97	945600
1994-05-04	12.94	12.94	12.75	12.94	767200
1994-05-05	13.00	13.13	12.94	12.97	773600
1994-05-06	12.88	12.88	12.59	12.66	1105200
1994-05-09	12.66	12.81	12.63	12.69	813600
1994-05-10	12.81	12.94	12.75	12.81	723200
1994-05-11	12.75	12.78	12.47	12.50	839200
1994-05-12	12.59	12.94	12.53	12.94	1598800
1994-05-13	13.00	13.09	12.81	12.84	1509200
1994-05-16	12.84	12.84	12.56	12.59	809600
1994-05-17	12.66	12.78	12.59	12.75	2142800
1994-05-18	12.72	12.81	12.56	12.56	2181200
1994-05-19	12.56	12.75	12.50	12.72	1361600
1994-05-20	12.69	12.97	12.69	12.97	1439200
1994-05-23	13.25	13.44	13.00	13.44	3197200
1994-05-24	13.41	13.41	13.13	13.31	3323600
1994-05-25	13.31	13.31	13.16	13.22	1190800
1994-05-26	13.19	13.44	13.16	13.41	1272400
1994-05-27	13.38	13.69	13.34	13.63	1432000
1994-05-31	13.53	13.81	13.50	13.69	1242800
1994-06-01	13.69	13.69	13.53	13.63	968800
1994-06-02	13.63	13.81	13.59	13.81	1460000
1994-06-03	13.88	14.22	13.88	14.09	2465200
1994-06-06	14.09	14.16	13.91	13.94	1918800
1994-06-07	13.88	14.13	13.88	14.09	886800
1994-06-08	14.09	14.25	14.00	14.13	1314800
1994-06-09	13.97	14.00	13.75	13.94	1648800
1994-06-10	13.91	14.09	13.91	13.97	1011600
1994-06-13	13.97	14.03	13.88	13.88	790800
1994-06-14	13.88	13.97	13.84	13.84	1380000
1994-06-15	13.72	13.84	13.69	13.75	1208000
1994-06-16	13.69	13.91	13.66	13.75	2072800
1994-06-17	13.78	13.97	13.75	13.88	2498000
1994-06-20	13.81	14.25	13.75	14.13	2836800
1994-06-21	14.06	14.06	13.81	13.81	1822400
1994-06-22	13.81	13.97	13.81	13.84	403600
1994-06-23	13.81	13.91	13.78	13.78	1013200
1994-06-24	13.78	13.78	13.66	13.66	948000
1994-06-27	13.63	13.78	13.59	13.72	734400
1994-06-28	13.72	13.84	13.66	13.84	1311600
1994-06-29	13.81	13.84	13.66	13.69	1438800
1994-06-30	13.69	13.78	13.63	13.66	1599600
1994-07-01	13.53	13.63	13.44	13.53	1292400
1994-07-05	13.41	13.47	13.22	13.25	1381600
1994-07-06	13.28	13.59	13.16	13.53	899600
1994-07-07	13.41	13.50	13.22	13.25	3456000
1994-07-08	13.19	13.28	13.09	13.22	3022400
1994-07-11	13.22	13.22	13.06	13.19	1670800
1994-07-12	13.19	13.31	13.06	13.22	898400
1994-07-13	13.25	13.25	13.06	13.13	942400
1994-07-14	13.09	13.13	12.81	12.81	2684800
1994-07-15	12.88	13.06	12.88	12.97	1519600
1994-07-18	12.91	13.06	12.88	13.06	1481600
1994-07-19	13.03	13.03	12.91	12.94	1449600
1994-07-20	12.88	12.91	12.69	12.88	2008400
1994-07-21	12.84	12.88	12.75	12.81	964000
1994-07-22	12.88	12.88	12.53	12.63	2112400
1994-07-25	12.59	12.75	12.56	12.69	604800
1994-07-26	12.66	12.78	12.63	12.72	709600
1994-07-27	12.69	12.72	12.56	12.59	2442800
1994-07-28	12.56	12.66	12.34	12.34	2921200
1994-07-29	12.34	12.53	12.34	12.47	3323600
1994-08-01	12.53	12.56	12.41	12.56	1412000
1994-08-02	12.63	12.72	12.50	12.53	1243200
1994-08-03	12.50	12.63	12.47	12.63	692000
1994-08-04	12.56	12.69	12.50	12.50	1340800
1994-08-05	12.47	12.66	12.38	12.63	1105200
1994-08-08	12.69	12.69	12.59	12.59	433600
1994-08-09	12.59	12.75	12.59	12.72	1329600
1994-08-10	12.72	13.19	12.72	13.06	3003200
1994-08-11	13.13	13.22	13.06	13.16	1498800
1994-08-12	13.13	13.53	13.06	13.49	2533600
1994-08-15	13.38	13.53	13.28	13.50	2141600
1994-08-16	13.50	13.59	13.38	13.56	1287600
1994-08-17	13.59	13.59	13.31	13.44	1624800
1994-08-18	13.41	13.97	13.31	13.84	1964000
1994-08-19	13.84	13.84	13.53	13.72	1191600
1994-08-22	13.59	13.75	13.50	13.75	1037600
1994-08-23	13.69	13.84	13.69	13.75	1660000
1994-08-24	13.72	13.72	13.31	13.72	2910800
1994-08-25	13.69	13.81	13.66	13.72	1466000
1994-08-26	13.75	13.81	13.66	13.78	924000
1994-08-29	13.84	13.97	13.50	13.50	711600
1994-08-30	13.53	13.63	13.28	13.63	1302000
1994-08-31	13.59	13.59	13.47	13.47	646000
1994-09-01	13.41	13.50	13.38	13.47	1521600
1994-09-02	13.47	13.47	13.31	13.34	1320800
1994-09-06	13.28	13.41	13.22	13.34	844000
1994-09-07	13.31	13.34	13.25	13.28	696800
1994-09-08	13.59	13.69	13.50	13.69	1604400
1994-09-09	13.63	13.63	13.38	13.50	1609600
1994-09-12	13.56	13.72	13.50	13.53	758800
1994-09-13	13.56	13.66	13.28	13.38	825600
1994-09-14	13.44	13.94	13.41	13.94	2332400
1994-09-15	14.06	14.16	13.94	14.03	1802400
1994-09-16	14.00	14.00	13.81	13.91	1499200
1994-09-19	13.88	14.09	13.88	13.94	1257600
1994-09-20	13.94	13.94	13.75	13.91	1956800
1994-09-21	13.84	13.84	13.53	13.59	1552800
1994-09-22	13.66	13.75	13.53	13.63	1707600
1994-09-23	13.56	13.59	13.41	13.53	1584800
1994-09-26	13.50	13.53	13.44	13.50	1240400
1994-09-27	13.50	13.72	13.47	13.72	1344800
1994-09-28	13.75	14.25	13.75	14.25	2206000
1994-09-29	14.22	14.22	13.94	14.16	1059200
1994-09-30	14.28	14.47	14.22	14.44	2491200
1994-10-03	14.38	14.44	14.25	14.34	1203200
1994-10-04	14.34	14.47	14.22	14.28	1512000
1994-10-05	14.22	14.38	13.94	14.38	1583600
1994-10-06	14.34	14.59	14.25	14.28	1023200
1994-10-07	14.25	14.28	14.00	14.03	918400
1994-10-10	14.09	14.13	14.03	14.03	251600
1994-10-11	14.06	14.25	14.03	14.19	979600
1994-10-12	14.19	14.38	14.06	14.38	987200
1994-10-13	14.38	14.47	14.25	14.28	657600
1994-10-14	14.31	14.50	14.22	14.44	722800
1994-10-17	14.44	14.44	14.09	14.16	416800
1994-10-18	14.16	14.22	14.06	14.19	970800
1994-10-19	14.19	14.47	14.19	14.31	826800
1994-10-20	14.28	14.31	14.09	14.13	898800
1994-10-21	13.94	14.16	13.78	13.91	1415200
1994-10-24	13.94	14.16	13.94	14.06	1321600
1994-10-25	14.06	14.22	14.00	14.19	1370000
1994-10-26	14.25	14.25	14.09	14.13	576000
1994-10-27	14.16	14.22	14.00	14.00	1554400
1994-10-28	14.00	14.19	14.00	14.09	1382400
1994-10-31	14.09	14.13	14.00	14.03	762800
1994-11-01	13.94	14.25	13.91	14.13	1550400
1994-11-02	14.19	14.56	14.19	14.38	1558000
1994-11-03	14.44	14.53	14.31	14.44	853200
1994-11-04	14.47	14.47	14.25	14.31	1196400
1994-11-07	14.34	14.38	14.19	14.22	762800
1994-11-08	14.22	14.22	14.06	14.06	2251200
1994-11-09	14.06	14.09	13.94	14.00	2031200
1994-11-10	14.03	14.09	13.97	14.06	1445200
1994-11-11	13.97	14.03	13.94	14.00	603200
1994-11-14	14.09	14.28	14.03	14.19	1106800
1994-11-15	14.19	14.34	14.13	14.25	804800
1994-11-16	14.25	14.34	14.19	14.34	1026400
1994-11-17	14.34	14.38	14.13	14.19	1069200
1994-11-18	14.19	14.38	14.16	14.25	991600
1994-11-21	14.31	14.34	14.16	14.16	428400
1994-11-22	14.06	14.06	13.75	13.75	1823600
1994-11-23	13.56	13.88	13.47	13.81	1755200
1994-11-25	13.78	13.91	13.78	13.78	216400
1994-11-28	13.75	13.81	13.59	13.66	666800
1994-11-29	13.66	13.69	13.59	13.66	769600
1994-11-30	13.72	13.72	13.44	13.44	1113600
1994-12-01	13.38	13.47	13.31	13.44	995200
1994-12-02	13.44	13.56	13.41	13.56	482400
1994-12-05	13.59	13.59	13.47	13.56	558000
1994-12-06	13.50	13.56	13.41	13.53	870400
1994-12-07	13.44	13.59	13.44	13.56	563200
1994-12-08	13.56	13.59	13.41	13.44	792800
1994-12-09	13.41	13.75	13.41	13.75	1044400
1994-12-12	13.69	13.81	13.63	13.69	515600
1994-12-13	13.69	13.97	13.66	13.88	1148000
1994-12-14	13.88	14.50	13.88	14.50	1157200
1994-12-15	14.50	14.75	14.16	14.41	4315200
1994-12-16	14.41	14.44	14.09	14.25	2755600
1994-12-19	14.19	14.34	14.19	14.28	1856400
1994-12-20	14.25	14.50	14.25	14.38	991200
1994-12-21	14.31	14.41	14.13	14.22	1349600
1994-12-22	14.16	14.44	14.16	14.28	1894000
1994-12-23	14.34	14.41	14.28	14.38	564800
1994-12-27	14.38	14.47	14.31	14.34	593600
1994-12-28	14.28	14.31	14.16	14.19	1655200
1994-12-29	14.16	14.38	14.16	14.38	626000
1994-12-30	14.34	14.38	14.25	14.28	663200
1995-01-03	14.25	14.28	14.13	14.25	608000
1995-01-04	14.06	14.22	14.06	14.16	810800
1995-01-05	14.13	14.19	13.91	13.97	984800
1995-01-06	14.00	14.09	13.94	14.00	1328400
1995-01-09	14.00	14.13	14.00	14.03	728800
1995-01-10	14.00	14.31	14.00	14.19	2520000
1995-01-11	14.25	14.50	14.16	14.50	1772000
1995-01-12	14.44	14.63	14.44	14.47	1389200
1995-01-13	14.50	14.50	14.38	14.47	1092800
1995-01-16	14.47	14.59	14.47	14.56	1055600
1995-01-17	14.59	14.66	14.56	14.66	744400
1995-01-18	14.59	14.69	14.56	14.69	748400
1995-01-19	14.63	14.66	14.50	14.53	1205600
1995-01-20	14.50	14.50	14.09	14.22	1698000
1995-01-23	14.16	14.16	13.75	13.78	8370400
1995-01-24	13.84	13.94	13.63	13.91	1825200
1995-01-25	13.94	14.16	13.91	14.13	1580800
1995-01-26	14.13	14.25	14.13	14.16	1399600
1995-01-27	14.19	14.25	14.19	14.19	1279200
1995-01-30	14.22	14.22	14.09	14.09	1012800
1995-01-31	14.09	14.19	13.97	14.16	1686400
1995-02-01	14.16	14.25	14.16	14.19	1790800
1995-02-02	14.25	14.34	14.19	14.28	1368400
1995-02-03	14.34	14.66	14.31	14.63	2086800
1995-02-06	14.50	14.94	14.47	14.75	4602400
1995-02-07	14.69	15.03	14.66	14.94	2123200
1995-02-08	14.88	14.91	14.78	14.81	1497600
1995-02-09	14.88	14.91	14.69	14.75	1487200
1995-02-10	14.69	14.88	14.59	14.88	2489600
1995-02-13	14.88	15.06	14.81	14.88	1863200
1995-02-14	14.88	15.09	14.88	15.09	1221600
1995-02-15	15.03	15.06	14.94	15.00	1092400
1995-02-16	15.00	15.03	14.94	15.00	575600
1995-02-17	15.00	15.00	14.91	14.91	1078000
1995-02-21	14.94	14.97	14.91	14.94	1062000
1995-02-22	14.88	14.97	14.81	14.81	1024800
1995-02-23	14.91	15.13	14.84	15.06	2254000
1995-02-24	15.06	15.41	15.06	15.34	1431600
1995-02-27	15.34	15.38	15.06	15.06	910000
1995-02-28	15.09	15.16	14.94	15.16	1780400
1995-03-01	15.13	15.34	15.13	15.31	998400
1995-03-02	15.25	15.47	15.25	15.41	934800
1995-03-03	15.34	15.41	15.25	15.25	2455200
1995-03-06	15.25	15.38	15.16	15.38	985600
1995-03-07	15.25	15.34	15.13	15.25	1236000
1995-03-08	15.25	15.31	15.13	15.13	1750400
1995-03-09	15.06	15.41	15.06	15.31	1900800
1995-03-10	15.34	15.88	15.34	15.72	2753200
1995-03-13	15.72	15.91	15.59	15.84	1521600
1995-03-14	15.88	16.16	15.88	15.94	2949600
1995-03-15	15.69	15.78	15.56	15.78	4391600
1995-03-16	15.66	15.69	15.50	15.53	1899200
1995-03-17	15.53	15.72	15.47	15.72	2557600
1995-03-20	15.72	15.81	15.63	15.63	1145200
1995-03-21	15.53	15.72	15.41	15.44	1379600
1995-03-22	15.44	15.44	15.25	15.44	1224400
1995-03-23	15.41	15.53	15.38	15.50	711200
1995-03-24	15.44	15.75	15.44	15.66	1527200
1995-03-27	15.69	15.75	15.59	15.75	623600
1995-03-28	15.75	15.75	15.41	15.41	1000400
1995-03-29	15.34	15.34	14.97	14.97	2314400
1995-03-30	15.13	15.22	15.03	15.09	1481600
1995-03-31	15.09	15.09	14.88	14.91	1614000
1995-04-03	14.91	15.13	14.88	15.06	930400
1995-04-04	15.06	15.25	15.06	15.19	864800
1995-04-05	15.19	15.38	15.19	15.25	1169200
1995-04-06	15.22	15.28	15.13	15.19	1091200
1995-04-07	15.25	15.28	14.97	15.00	983200
1995-04-10	14.94	15.31	14.94	15.31	1058800
1995-04-11	15.38	15.44	15.25	15.34	1157600
1995-04-12	15.28	15.47	15.28	15.28	562000
1995-04-13	15.34	15.41	15.28	15.34	574800
1995-04-17	15.34	15.44	14.97	15.13	828800
1995-04-18	15.13	15.13	14.81	14.84	1203200
1995-04-19	14.91	15.16	14.91	15.13	723600
1995-04-20	15.06	15.13	14.91	15.00	1052400
1995-04-21	15.03	15.22	14.97	15.19	1226000
1995-04-24	15.19	15.41	15.13	15.31	1479200
1995-04-25	15.31	15.38	15.19	15.22	1257600
1995-04-26	15.19	15.41	15.09	15.34	1809600
1995-04-27	15.41	15.56	15.38	15.50	2633200
1995-04-28	15.56	15.56	15.25	15.25	1219600
1995-05-01	15.28	15.31	15.22	15.31	1330000
1995-05-02	15.31	15.34	15.25	15.28	853200
1995-05-03	15.31	15.59	15.25	15.59	1388800
1995-05-04	15.59	15.72	15.53	15.56	1170400
1995-05-05	15.56	15.56	15.38	15.44	1197200
1995-05-08	15.41	15.41	15.25	15.25	1060400
1995-05-09	15.28	15.34	14.75	14.97	4656000
1995-05-10	14.97	15.00	14.88	14.94	1657600
1995-05-11	14.88	15.19	14.88	15.09	3444800
1995-05-12	15.13	15.25	15.13	15.16	739600
1995-05-15	15.09	15.19	15.06	15.19	796000
1995-05-16	15.22	15.22	15.06	15.09	1235200
1995-05-17	15.06	15.09	15.00	15.09	1632400
1995-05-18	15.03	15.03	14.66	14.69	1120000
1995-05-19	14.50	14.56	14.31	14.50	3609600
1995-05-22	14.56	14.97	14.56	14.97	1796800
1995-05-23	14.88	14.97	14.81	14.88	1261200
1995-05-24	14.94	15.13	14.94	15.13	2124400
1995-05-25	15.09	15.25	15.03	15.25	1467200
1995-05-26	15.22	15.22	15.13	15.16	882800
1995-05-30	12.44	12.72	12.44	12.50	1854800
1995-05-31	12.50	12.97	12.50	12.97	2422800
1995-06-01	12.97	12.97	12.81	12.91	1552400
1995-06-02	12.88	13.00	12.75	12.94	1027200
1995-06-05	12.91	12.97	12.88	12.91	1997600
1995-06-06	12.97	12.97	12.91	12.97	1291200
1995-06-07	12.97	12.97	12.91	12.94	1334000
1995-06-08	13.00	13.03	12.94	12.94	936000
1995-06-09	12.94	12.97	12.84	12.94	1338000
1995-06-12	12.88	13.03	12.88	12.94	1296000
1995-06-13	12.97	13.00	12.91	13.00	936400
1995-06-14	12.97	13.03	12.94	13.03	840800
1995-06-15	13.03	13.13	12.88	12.91	1840800
1995-06-16	12.97	13.13	12.94	13.06	2136000
1995-06-19	13.06	13.22	13.06	13.22	1071200
1995-06-20	13.22	13.22	12.91	12.94	814400
1995-06-21	12.94	13.13	12.94	13.03	867600
1995-06-22	13.03	13.09	12.97	13.06	999600
1995-06-23	13.03	13.13	12.97	13.09	1036000
1995-06-26	13.06	13.28	12.94	13.22	1461200
1995-06-27	13.16	13.34	13.00	13.06	1312800
1995-06-28	12.81	13.22	12.69	12.97	2455200
1995-06-29	12.94	12.97	12.75	12.88	1450000
1995-06-30	12.84	12.84	12.75	12.84	1744400
1995-07-03	12.78	12.97	12.75	12.88	400800
1995-07-05	12.88	13.03	12.78	12.97	1794000
1995-07-06	12.88	13.00	12.84	12.91	1376800
1995-07-07	12.91	13.00	12.63	12.84	2669600
1995-07-10	12.88	12.91	12.72	12.84	2246800
1995-07-11	12.81	12.97	12.78	12.94	2003600
1995-07-12	12.97	13.25	12.97	13.19	1706800
1995-07-13	13.19	13.25	13.09	13.13	1642800
1995-07-14	13.13	13.13	12.97	13.00	1253600
1995-07-17	13.00	13.00	12.84	12.91	1783600
1995-07-18	12.84	13.19	12.81	13.13	1344800
1995-07-19	13.09	13.19	13.00	13.16	2269200
1995-07-20	13.16	13.19	13.00	13.09	2766800
1995-07-21	13.06	13.13	13.00	13.06	1706400
1995-07-24	13.13	13.19	13.03	13.09	810800
1995-07-25	13.09	13.13	13.03	13.06	883600
1995-07-26	13.13	13.16	13.06	13.09	1529200
1995-07-27	13.09	13.09	12.97	13.03	1019200
1995-07-28	13.03	13.03	12.88	12.91	919200
1995-07-31	12.84	13.09	12.84	13.06	1266000
1995-08-01	13.06	13.13	12.97	13.06	1129200
1995-08-02	13.09	13.19	12.94	13.00	1122800
1995-08-03	12.94	13.31	12.94	13.31	1825600
1995-08-04	13.28	13.38	13.25	13.38	1764400
1995-08-07	13.38	13.59	13.34	13.53	1283200
1995-08-08	13.59	13.59	13.44	13.47	1216000
1995-08-09	13.50	13.53	13.28	13.34	1343600
1995-08-10	13.31	13.44	13.25	13.31	980000
1995-08-11	13.25	13.25	12.97	13.16	825200
1995-08-14	13.16	13.19	13.03	13.13	643600
1995-08-15	13.19	13.19	13.00	13.06	710800
1995-08-16	13.00	13.09	12.91	13.09	1108000
1995-08-17	13.16	13.22	13.09	13.13	2442400
1995-08-18	13.13	13.13	12.78	12.88	1330800
1995-08-21	12.88	12.97	12.84	12.88	1621600
1995-08-22	12.88	12.94	12.81	12.84	1352800
1995-08-23	12.78	13.03	12.75	13.00	1590400
1995-08-24	13.00	13.16	12.97	13.03	1656400
1995-08-25	13.03	13.13	13.00	13.09	605600
1995-08-28	13.09	13.09	12.84	13.00	919600
1995-08-29	13.00	13.00	12.88	12.94	540000
1995-08-30	12.97	13.00	12.94	13.00	866800
1995-08-31	12.94	12.97	12.91	12.91	371200
1995-09-01	12.94	12.97	12.81	12.84	778000
1995-09-05	12.81	12.94	12.78	12.91	888800
1995-09-06	12.91	12.94	12.78	12.78	1199200
1995-09-07	12.78	12.78	12.69	12.75	1895600
1995-09-08	12.69	12.75	12.59	12.75	1374000
1995-09-11	12.72	12.97	12.69	12.94	1087600
1995-09-12	12.94	12.94	12.84	12.91	609200
1995-09-13	12.88	13.16	12.84	13.06	1479600
1995-09-14	13.09	13.16	12.94	13.00	1111200
1995-09-15	13.03	13.06	12.91	12.97	1849600
1995-09-18	12.97	13.28	12.88	13.25	2902400
1995-09-19	13.31	13.63	13.31	13.59	2742400
1995-09-20	13.59	13.59	13.41	13.50	2161600
1995-09-21	13.50	13.72	13.47	13.59	1740000
1995-09-22	13.53	13.53	13.38	13.38	2173200
1995-09-25	13.38	13.38	13.28	13.34	643200
1995-09-26	13.56	13.91	13.56	13.81	2271600
1995-09-27	13.75	14.22	13.75	14.19	2804000
1995-09-28	14.16	14.16	13.88	13.94	1480000
1995-09-29	13.94	14.00	13.84	13.94	660400
1995-10-02	14.00	14.16	14.00	14.03	1291600
1995-10-03	14.06	14.09	13.97	14.09	1286800
1995-10-04	14.03	14.13	13.88	14.13	1772000
1995-10-05	13.97	14.00	13.81	13.91	1478800
1995-10-06	13.88	14.06	13.75	13.94	952000
1995-10-09	13.91	13.97	13.81	13.97	1366800
1995-10-10	13.91	14.19	13.88	14.19	2165600
1995-10-11	14.16	14.50	14.16	14.50	2593600
1995-10-12	14.47	14.53	14.28	14.31	944400
1995-10-13	14.31	14.31	14.19	14.22	1741600
1995-10-16	14.25	14.25	14.09	14.13	880000
1995-10-17	14.06	14.13	13.94	14.09	982400
1995-10-18	14.03	14.06	13.97	14.06	814400
1995-10-19	14.06	14.69	14.06	14.53	2002800
1995-10-20	14.53	14.53	14.28	14.34	1516800
1995-10-23	14.38	14.38	14.25	14.28	778000
1995-10-24	14.28	14.50	14.28	14.50	822400
1995-10-25	14.50	14.63	14.44	14.53	874800
1995-10-26	14.50	14.53	14.31	14.38	1084000
1995-10-27	14.31	14.34	14.09	14.25	2293200
1995-10-30	14.31	14.34	14.25	14.28	906000
1995-10-31	14.34	14.50	14.34	14.34	942800
1995-11-01	14.31	14.41	14.25	14.25	1218400
1995-11-02	14.25	14.28	14.06	14.06	630000
1995-11-03	14.09	14.09	13.94	13.97	936800
1995-11-06	13.94	14.00	13.81	14.00	698000
1995-11-07	14.00	14.00	13.88	14.00	653600
1995-11-08	14.03	14.22	13.97	14.06	716000
1995-11-09	14.09	14.09	13.88	13.94	546400
1995-11-10	13.88	13.97	13.81	13.84	936000
1995-11-13	13.84	13.94	13.78	13.88	602800
1995-11-14	13.84	14.03	13.78	13.91	1027600
1995-11-15	13.91	13.91	13.81	13.91	933600
1995-11-16	13.91	13.94	13.81	13.88	827200
1995-11-17	13.91	13.91	13.56	13.69	1198000
1995-11-20	13.72	13.72	13.38	13.38	1152000
1995-11-21	13.41	13.78	13.41	13.75	1919600
1995-11-22	13.69	13.72	13.59	13.66	645600
1995-11-24	13.72	13.72	13.69	13.72	137600
1995-11-27	13.75	13.81	13.75	13.78	1083200
1995-11-28	13.78	13.78	13.69	13.75	902000
1995-11-29	13.75	13.91	13.72	13.88	1318000
1995-11-30	13.88	14.00	13.75	13.78	875200
1995-12-01	13.84	14.09	13.84	14.00	786000
1995-12-04	14.00	14.13	13.94	14.00	1243200
1995-12-05	14.00	14.34	13.94	14.25	1074000
1995-12-06	14.28	14.47	14.22	14.25	1150800
1995-12-07	14.25	14.25	14.00	14.06	719200
1995-12-08	14.03	14.06	13.94	14.00	944400
1995-12-11	13.97	14.00	13.78	13.81	2368000
1995-12-12	13.81	13.84	13.63	13.75	1831600
1995-12-13	13.69	14.25	13.69	14.25	2346400
1995-12-14	14.25	14.47	14.25	14.31	2164400
1995-12-15	14.50	14.63	14.38	14.47	4085200
1995-12-18	14.34	14.50	14.22	14.47	1067200
1995-12-19	14.44	14.56	14.38	14.56	2048800
1995-12-20	14.44	14.50	14.28	14.31	1249200
1995-12-21	14.38	14.50	14.28	14.41	1626400
1995-12-22	14.31	14.41	14.28	14.31	718800
1995-12-26	14.31	14.31	14.06	14.19	558400
1995-12-27	14.22	14.31	14.19	14.28	972000
1995-12-28	14.25	14.34	14.25	14.28	422000
1995-12-29	14.31	14.44	14.25	14.44	606800
1996-01-02	14.44	14.84	14.44	14.72	1786800
1996-01-03	14.66	14.69	14.28	14.41	1455600
1996-01-04	14.47	14.47	14.09	14.13	1417200
1996-01-05	14.13	14.13	13.78	13.84	1702000
1996-01-08	13.75	13.75	13.63	13.75	466800
1996-01-09	13.81	13.84	13.53	13.63	926800
1996-01-10	13.50	13.53	13.25	13.28	1580400
1996-01-11	13.38	13.41	13.22	13.34	2975200
1996-01-12	13.41	13.56	13.38	13.47	1521600
1996-01-15	13.44	13.59	13.44	13.56	1512800
1996-01-16	13.59	13.75	13.56	13.72	1440800
1996-01-17	13.72	13.84	13.72	13.78	1168000
1996-01-18	13.75	13.78	13.47	13.72	994400
1996-01-19	13.69	13.88	13.56	13.75	1956800
1996-01-22	13.75	13.81	13.56	13.78	1600800
1996-01-23	13.72	13.94	13.63	13.75	1163200
1996-01-24	13.78	14.03	13.75	14.03	1242400
1996-01-25	14.00	14.03	13.66	13.75	1580400
1996-01-26	13.72	13.88	13.66	13.72	615200
1996-01-29	13.66	13.72	13.59	13.66	1123600
1996-01-30	13.75	14.16	13.72	14.13	2958000
1996-01-31	14.25	14.41	14.19	14.38	2510000
1996-02-01	14.38	14.41	14.13	14.31	1110400
1996-02-02	14.25	14.28	13.78	13.84	2008000
1996-02-05	13.91	13.91	13.78	13.91	1986400
1996-02-06	14.00	14.47	14.00	14.41	1598000
1996-02-07	14.34	14.38	14.19	14.31	1656800
1996-02-08	14.25	14.81	14.22	14.66	1625200
1996-02-09	14.56	15.13	14.53	14.97	3863200
1996-02-12	14.91	14.94	14.66	14.75	2030400
1996-02-13	14.69	14.84	14.56	14.81	3760000
1996-02-14	14.78	14.97	14.78	14.91	2180000
1996-02-15	14.91	14.91	14.72	14.81	1484000
1996-02-16	14.81	14.81	14.56	14.72	1543600
1996-02-20	14.69	14.75	14.34	14.41	1216000
1996-02-21	14.25	14.66	14.22	14.66	1292400
1996-02-22	14.72	14.84	14.69	14.81	1532800
1996-02-23	14.81	14.84	14.44	14.72	1292000
1996-02-26	14.69	14.78	14.47	14.59	1262000
1996-02-27	14.47	14.53	14.31	14.47	1070800
1996-02-28	14.50	14.69	14.19	14.22	1760400
1996-02-29	14.22	14.59	14.19	14.38	2241600
1996-03-01	14.50	14.72	14.41	14.69	2766800
1996-03-04	14.69	15.00	14.69	14.94	1056400
1996-03-05	14.94	14.94	14.69	14.78	834000
1996-03-06	14.75	14.88	14.75	14.75	1078400
1996-03-07	14.63	14.84	14.59	14.75	1138800
1996-03-08	14.56	14.69	14.03	14.13	1549200
1996-03-11	14.06	14.41	14.03	14.31	1255600
1996-03-12	14.22	14.28	14.00	14.28	1093200
1996-03-13	14.22	14.66	14.22	14.50	2201600
1996-03-14	14.50	14.56	14.25	14.47	1854800
1996-03-15	14.47	14.63	14.41	14.44	2480000
1996-03-18	14.41	14.81	14.41	14.75	2134000
1996-03-19	14.78	14.97	14.78	14.78	1842800
1996-03-20	14.78	14.84	14.69	14.84	926000
1996-03-21	14.91	14.94	14.72	14.78	1084000
1996-03-22	14.63	14.72	14.56	14.69	1446400
1996-03-25	14.72	14.78	14.56	14.66	1184000
1996-03-26	14.63	14.78	14.59	14.75	1117600
1996-03-27	14.63	14.69	14.50	14.59	989600
1996-03-28	14.53	14.66	14.47	14.66	2116800
1996-03-29	14.66	14.69	14.59	14.59	1563600
1996-04-01	14.63	14.66	14.56	14.63	1008800
1996-04-02	14.63	14.63	14.53	14.56	1519200
1996-04-03	14.56	14.66	14.53	14.56	1936400
1996-04-04	14.56	14.66	14.56	14.63	728000
1996-04-08	14.38	14.38	14.09	14.13	879200
1996-04-09	14.13	14.19	14.09	14.13	1500800
1996-04-10	14.16	14.16	13.72	13.81	2835200
1996-04-11	13.81	13.91	13.63	13.78	2431200
1996-04-12	13.78	13.97	13.75	13.91	975600
1996-04-15	13.97	13.97	13.63	13.84	6666400
1996-04-16	13.81	13.84	13.63	13.72	7175600
1996-04-17	13.72	13.72	13.59	13.72	1608800
1996-04-18	13.66	13.81	13.63	13.75	2515200
1996-04-19	13.72	13.75	13.66	13.72	2948000
1996-04-22	13.69	13.75	13.56	13.56	3200000
1996-04-23	13.59	13.72	13.50	13.69	2540800
1996-04-24	13.75	13.78	13.41	13.41	1674400
1996-04-25	13.38	13.81	13.38	13.78	1822800
1996-04-26	13.75	13.81	13.72	13.78	1493200
1996-04-29	13.75	13.78	13.63	13.75	948400
1996-04-30	13.69	13.91	13.69	13.88	2122400
1996-05-01	13.84	14.31	13.78	14.31	1837600
1996-05-02	14.25	14.25	13.97	14.00	3150000
1996-05-03	13.91	13.97	13.88	13.91	1573200
1996-05-06	13.91	14.00	13.81	13.94	916000
1996-05-07	13.94	13.94	13.59	13.72	1276800
1996-05-08	13.66	14.25	13.66	14.25	1785200
1996-05-09	14.19	14.41	14.03	14.19	1575600
1996-05-10	14.19	14.19	13.66	13.91	3280400
1996-05-13	13.88	13.97	13.81	13.91	2612000
1996-05-14	13.91	14.13	13.88	14.13	2511600
1996-05-15	14.06	14.13	13.97	14.09	2400800
1996-05-16	14.03	14.03	13.88	13.91	1294000
1996-05-17	13.97	14.16	13.94	14.13	2198800
1996-05-20	14.16	14.31	14.03	14.28	2043600
1996-05-21	14.28	14.31	14.09	14.22	2049600
1996-05-22	14.31	14.56	14.25	14.56	1285600
1996-05-23	14.44	14.63	14.41	14.44	1005200
1996-05-24	14.41	14.69	14.41	14.56	455600
1996-05-28	14.53	14.56	14.41	14.44	579600
1996-05-29	14.41	14.44	14.16	14.22	1233600
1996-05-30	14.13	14.41	14.09	14.38	1855600
1996-05-31	14.34	14.41	14.25	14.34	1097600
1996-06-03	14.28	14.44	14.25	14.38	940000
1996-06-04	14.41	14.41	14.25	14.31	1006400
1996-06-05	14.31	14.53	14.28	14.53	799600
1996-06-06	14.53	14.53	14.38	14.44	815200
1996-06-07	14.09	14.34	14.03	14.34	1344400
1996-06-10	14.22	14.22	13.91	13.97	4118000
1996-06-11	13.97	13.97	13.66	13.75	3870400
1996-06-12	13.72	13.78	13.66	13.72	2535200
1996-06-13	13.72	13.91	13.72	13.84	1099200
1996-06-14	13.75	13.75	13.47	13.53	2636000
1996-06-17	13.50	13.63	13.47	13.59	1192000
1996-06-18	13.59	13.72	13.56	13.59	1247600
1996-06-19	13.59	13.72	13.41	13.53	3247600
1996-06-20	13.53	13.63	13.41	13.59	1674400
1996-06-21	13.53	13.53	13.16	13.50	3636000
1996-06-24	13.47	13.50	13.34	13.41	2764000
1996-06-25	13.38	13.53	13.38	13.47	3968800
1996-06-26	13.47	13.59	13.38	13.47	3765200
1996-06-27	13.47	13.69	13.41	13.69	2630800
1996-06-28	13.66	13.75	13.59	13.66	2492400
1996-07-01	13.66	13.66	13.59	13.63	1372800
1996-07-02	13.56	13.72	13.53	13.66	1354000
1996-07-03	13.69	13.69	13.53	13.56	562000
1996-07-05	13.41	13.47	13.31	13.34	964000
1996-07-08	13.22	13.38	13.22	13.34	1616000
1996-07-09	13.28	13.34	13.23	13.31	1441600
1996-07-10	13.28	13.50	13.22	13.44	1292800
1996-07-11	13.41	13.44	13.25	13.25	1714000
1996-07-12	13.25	13.31	13.16	13.28	1395600
1996-07-15	13.22	13.53	13.22	13.41	3160400
1996-07-16	13.38	13.75	13.34	13.69	4154000
1996-07-17	13.69	14.00	13.53	13.75	4619200
1996-07-18	13.78	13.88	13.69	13.84	3023200
1996-07-19	13.84	13.84	13.66	13.69	1805200
1996-07-22	13.69	13.72	13.53	13.69	2141600
1996-07-23	13.66	13.72	13.59	13.63	1849200
1996-07-24	13.56	13.78	13.56	13.63	1148400
1996-07-25	13.69	13.69	13.38	13.50	984000
1996-07-26	13.44	13.50	13.22	13.38	1662400
1996-07-29	13.31	13.31	13.00	13.06	1456000
1996-07-30	13.19	13.47	13.13	13.31	1724800
1996-07-31	13.34	13.59	13.31	13.53	2426000
1996-08-01	13.53	13.97	13.53	13.78	2195200
1996-08-02	13.84	13.88	13.47	13.63	1101200
1996-08-05	13.63	13.75	13.59	13.66	994000
1996-08-06	13.63	13.72	13.53	13.72	835600
1996-08-07	13.66	13.69	13.50	13.53	1599200
1996-08-08	13.56	13.63	13.56	13.59	970000
1996-08-09	13.59	13.75	13.59	13.69	2427200
1996-08-12	13.63	13.88	13.63	13.88	1408800
1996-08-13	13.81	13.94	13.75	13.84	1486400
1996-08-14	13.63	13.88	13.63	13.78	1839200
1996-08-15	13.78	13.94	13.75	13.94	2242400
1996-08-16	13.94	13.97	13.91	13.94	1680000
1996-08-19	13.97	14.03	13.91	13.94	1846800
1996-08-20	13.91	14.03	13.88	14.00	1286800
1996-08-21	13.97	14.06	13.97	14.06	2886800
1996-08-22	14.00	14.06	13.94	14.03	1426400
1996-08-23	14.00	14.06	13.94	13.94	1390000
1996-08-26	13.94	13.97	13.88	13.94	834800
1996-08-27	13.94	13.97	13.88	13.97	869200
1996-08-28	13.94	13.97	13.91	13.91	887200
1996-08-29	13.91	13.91	13.78	13.81	1481600
1996-08-30	13.78	13.78	13.72	13.75	546800
1996-09-03	13.69	13.78	13.59	13.75	2155200
1996-09-04	13.72	13.78	13.63	13.78	1780000
1996-09-05	13.63	13.75	13.59	13.75	1612400
1996-09-06	13.72	13.84	13.66	13.72	941600
1996-09-09	13.78	13.81	13.69	13.78	1485600
1996-09-10	13.72	13.84	13.69	13.75	1275600
1996-09-11	13.72	13.78	13.69	13.78	563200
1996-09-12	13.78	13.81	13.75	13.78	1064000
1996-09-13	13.78	14.25	13.72	14.25	1912800
1996-09-16	14.31	14.34	14.00	14.00	1746400
1996-09-17	14.03	14.16	13.91	14.03	1336000
1996-09-18	14.03	14.06	13.94	14.00	1346400
1996-09-19	14.00	14.16	13.94	14.13	660400
1996-09-20	14.22	14.22	14.06	14.13	1073600
1996-09-23	14.06	14.22	14.06	14.22	800000
1996-09-24	14.34	14.41	14.28	14.34	1692000
1996-09-25	14.34	14.56	14.34	14.53	1255200
1996-09-26	14.56	14.59	14.53	14.59	1340800
1996-09-27	14.59	14.94	14.56	14.94	1642000
1996-09-30	14.91	15.16	14.91	15.09	2602800
1996-10-01	15.03	15.03	14.81	14.91	1394000
1996-10-02	14.94	14.94	14.75	14.81	658400
1996-10-03	14.75	14.94	14.72	14.88	1846800
1996-10-04	14.84	15.00	14.84	15.00	737600
1996-10-07	14.97	15.03	14.91	14.91	1033600
1996-10-08	14.81	14.84	14.69	14.69	981200
1996-10-09	14.72	14.72	14.50	14.59	892400
1996-10-10	14.56	14.59	14.53	14.56	492800
1996-10-11	14.56	14.63	14.53	14.59	830000
1996-10-14	14.59	14.59	14.53	14.53	288000
1996-10-15	14.56	14.69	14.50	14.66	958000
1996-10-16	14.63	14.66	14.53	14.63	682800
1996-10-17	14.63	14.88	14.63	14.84	866400
1996-10-18	14.91	14.91	14.72	14.78	658800
1996-10-21	14.84	14.91	14.78	14.81	745600
1996-10-22	14.78	14.84	14.72	14.78	378800
1996-10-23	14.75	14.81	14.59	14.72	473600
1996-10-24	14.63	14.63	14.44	14.50	1350800
1996-10-25	14.47	14.59	14.34	14.41	1796800
1996-10-28	14.41	14.47	14.28	14.28	1923200
1996-10-29	14.34	14.50	14.31	14.44	1104800
1996-10-30	14.50	14.50	14.31	14.34	1195600
1996-10-31	14.28	14.34	14.22	14.28	1490000
1996-11-01	14.31	14.44	14.31	14.31	1004400
1996-11-04	14.34	14.56	14.31	14.50	1136000
1996-11-05	14.25	14.38	14.25	14.38	1420000
1996-11-06	14.38	14.50	14.28	14.50	1060800
1996-11-07	14.44	14.66	14.44	14.56	1070000
1996-11-08	14.47	14.56	14.44	14.56	988400
1996-11-11	14.53	14.59	14.50	14.56	2726000
1996-11-12	14.59	14.78	14.59	14.69	1622800
1996-11-13	14.66	14.72	14.63	14.69	845600
1996-11-14	14.66	14.78	14.63	14.66	2309600
1996-11-15	14.72	15.06	14.66	15.00	3298800
1996-11-18	14.97	15.03	14.88	14.97	1293600
1996-11-19	14.94	15.13	14.94	15.09	1132000
1996-11-20	15.06	15.13	14.97	15.09	1763600
1996-11-21	15.09	15.09	14.94	15.00	1560400
1996-11-22	15.03	15.13	15.00	15.06	1409600
1996-11-25	15.25	15.50	15.22	15.44	2714400
1996-11-26	15.50	15.88	15.47	15.81	2700400
1996-11-27	15.84	15.97	15.81	15.94	1456800
1996-11-29	15.97	15.97	15.88	15.88	389200
1996-12-02	15.81	16.09	15.81	16.09	2242800
1996-12-03	16.03	16.09	15.59	16.00	2350000
1996-12-04	15.94	15.94	15.81	15.84	2214400
1996-12-05	15.81	16.03	15.78	15.88	1447200
1996-12-06	15.91	15.91	15.56	15.59	1065200
1996-12-09	15.59	15.75	15.53	15.72	948000
1996-12-10	15.72	15.84	15.66	15.84	1267600
1996-12-11	15.78	15.94	15.69	15.81	1455200
1996-12-12	15.78	16.59	15.69	16.41	2387600
1996-12-13	16.41	16.63	16.13	16.31	2759200
1996-12-16	16.28	16.41	16.22	16.31	2244000
1996-12-17	16.28	16.44	16.00	16.03	1915600
1996-12-18	16.03	16.25	15.94	15.94	1212400
1996-12-19	16.00	16.50	15.97	16.44	2514400
1996-12-20	16.88	16.88	16.59	16.63	3754000
1996-12-23	16.50	16.53	16.38	16.44	1005600
1996-12-24	16.44	16.47	16.38	16.41	775600
1996-12-26	16.41	16.50	16.34	16.38	1072000
1996-12-27	16.28	16.34	16.22	16.25	718400
1996-12-30	16.31	16.59	16.31	16.34	1026400
1996-12-31	16.31	16.31	15.84	15.91	708000
1997-01-02	15.88	15.88	15.56	15.72	1087200
1997-01-03	15.75	15.88	15.72	15.84	1578000
1997-01-06	15.91	16.00	15.84	15.91	1265600
1997-01-07	15.91	16.25	15.88	16.22	2587600
1997-01-08	16.13	16.13	16.00	16.09	1708800
1997-01-09	16.06	16.28	16.00	16.25	1057600
1997-01-10	16.19	16.28	16.13	16.25	1485600
1997-01-13	16.25	16.41	16.19	16.19	1153600
1997-01-14	16.25	16.28	16.19	16.25	1711200
1997-01-15	16.22	16.31	16.16	16.16	2005200
1997-01-16	16.22	16.22	16.06	16.16	2300800
1997-01-17	16.16	16.22	16.16	16.16	1961200
1997-01-20	16.13	16.28	16.06	16.13	816800
1997-01-21	16.09	16.47	16.00	16.47	2263200
1997-01-22	16.41	16.75	16.41	16.66	2700800
1997-01-23	16.66	16.91	16.63	16.84	3508800
1997-01-24	16.81	16.84	16.63	16.72	2221600
1997-01-27	16.63	16.63	16.53	16.63	1861600
1997-01-28	16.63	16.72	16.50	16.56	890800
1997-01-29	16.59	16.88	16.59	16.84	2810800
1997-01-30	16.84	16.94	16.53	16.88	2141200
1997-01-31	16.91	17.09	16.91	16.94	2336800
1997-02-03	16.91	16.91	16.69	16.84	1143200
1997-02-04	16.78	17.00	16.78	17.00	1340800
1997-02-05	16.78	16.94	16.53	16.63	1632800
1997-02-06	16.59	16.63	16.38	16.53	3242800
1997-02-07	16.47	16.94	16.47	16.94	1798800
1997-02-10	16.97	17.03	16.81	17.03	2462800
1997-02-11	17.06	17.19	16.97	17.16	1938000
1997-02-12	17.00	17.06	16.84	16.97	2236400
1997-02-13	17.03	17.09	16.84	16.97	1351600
1997-02-14	17.03	17.09	16.83	17.03	1357600
1997-02-18	17.06	17.09	16.78	16.94	1510400
1997-02-19	16.88	16.91	16.66	16.66	2048400
1997-02-20	16.63	16.97	16.63	16.91	1683600
1997-02-21	16.94	17.00	16.78	16.94	1200800
1997-02-24	16.78	16.94	16.72	16.91	905200
1997-02-25	16.91	16.91	16.69	16.75	1582000
1997-02-26	16.69	16.72	16.50	16.63	1445600
1997-02-27	16.59	16.63	16.38	16.44	1484000
1997-02-28	16.38	16.47	16.31	16.31	1391600
1997-03-03	16.22	16.28	16.16	16.25	1314800
1997-03-04	16.25	16.38	16.19	16.22	1485200
1997-03-05	16.22	16.34	16.19	16.31	1361600
1997-03-06	16.28	16.28	16.16	16.19	1382800
1997-03-07	16.22	16.28	16.19	16.22	1491200
1997-03-10	16.22	16.28	16.09	16.22	1600800
1997-03-11	16.25	16.34	16.09	16.19	1385200
1997-03-12	16.19	16.25	15.69	15.75	3797200
1997-03-13	15.63	15.72	15.53	15.63	3165600
1997-03-14	15.69	15.78	15.47	15.56	3285600
1997-03-17	15.47	15.56	15.41	15.44	3342400
1997-03-18	15.56	15.56	15.38	15.41	3100800
1997-03-19	15.34	15.50	15.34	15.44	1862400
1997-03-20	15.41	15.41	15.22	15.31	1493600
1997-03-21	15.38	15.50	15.31	15.44	1895200
1997-03-24	15.31	15.53	15.31	15.53	2988800
1997-03-25	15.59	15.75	15.56	15.69	2782000
1997-03-26	15.63	15.81	15.59	15.72	1955200
1997-03-27	15.66	15.69	15.44	15.59	1838400
1997-03-31	15.63	15.69	15.50	15.53	2032400
1997-04-01	15.47	15.50	15.28	15.31	2266800
1997-04-02	15.22	15.31	15.16	15.25	1695200
1997-04-03	15.19	15.28	15.06	15.22	1285600
1997-04-04	15.16	15.19	15.00	15.13	1187200
1997-04-07	15.22	15.28	15.09	15.19	1070000
1997-04-08	15.03	15.28	14.94	15.09	2748800
1997-04-09	15.09	15.16	14.94	15.00	1047200
1997-04-10	14.97	15.09	14.97	15.09	694800
1997-04-11	14.97	14.97	14.66	14.66	1302800
1997-04-14	14.50	14.75	14.44	14.72	4222000
1997-04-15	14.75	14.78	14.63	14.72	1092400
1997-04-16	14.69	14.84	14.59	14.81	1112000
1997-04-17	14.88	14.91	14.75	14.81	883600
1997-04-18	14.81	14.81	14.69	14.78	2183600
1997-04-21	14.66	14.72	14.50	14.63	1425600
1997-04-22	14.63	14.75	14.56	14.75	2257600
1997-04-23	14.75	14.75	14.50	14.63	1840400
1997-04-24	14.63	14.63	14.47	14.63	1778800
1997-04-25	14.56	14.88	14.53	14.75	1740800
1997-04-28	14.66	14.84	14.66	14.75	1116000
1997-04-29	14.84	15.28	14.84	15.28	3608400
1997-04-30	15.22	15.53	15.22	15.50	3097600
1997-05-01	15.47	15.56	15.41	15.50	2620000
1997-05-02	15.50	15.69	15.50	15.69	2055200
1997-05-05	15.69	15.97	15.63	15.97	1958800
1997-05-06	15.97	15.97	15.75	15.91	4067200
1997-05-07	15.84	15.88	15.59	15.59	2338800
1997-05-08	15.47	15.78	15.47	15.75	2516800
1997-05-09	15.72	15.81	15.63	15.78	1017600
1997-05-12	15.78	16.03	15.75	16.00	1543200
1997-05-13	16.00	16.00	15.78	15.88	1012000
1997-05-14	15.94	15.97	15.81	15.94	509600
1997-05-15	15.94	16.00	15.81	15.97	977600
1997-05-16	16.00	16.00	15.59	15.66	1549600
1997-05-19	15.63	15.75	15.56	15.75	1022400
1997-05-20	15.69	15.81	15.59	15.78	924800
1997-05-21	15.88	16.16	15.84	16.09	2143600
1997-05-22	16.09	16.09	15.91	15.94	860800
1997-05-23	15.97	16.06	15.97	16.06	760400
1997-05-27	15.97	16.03	15.88	16.03	685600
1997-05-28	15.97	16.03	15.84	16.03	1156800
1997-05-29	16.06	16.09	15.84	15.97	635600
1997-05-30	15.72	15.88	15.72	15.81	1751200
1997-06-02	15.75	15.75	15.47	15.50	2948000
1997-06-03	15.25	15.53	15.22	15.28	3588400
1997-06-04	15.16	15.19	15.08	15.19	2618800
1997-06-05	15.16	15.16	15.00	15.00	2423600
1997-06-06	15.03	15.19	15.03	15.19	1647200
1997-06-09	15.25	15.44	15.19	15.44	1954000
1997-06-10	15.44	15.59	15.41	15.50	2358000
1997-06-11	15.44	16.03	15.44	15.97	3731200
1997-06-12	15.97	16.22	15.94	16.22	1953600
1997-06-13	16.19	16.41	16.06	16.09	1833200
1997-06-16	16.09	16.22	16.03	16.19	726800
1997-06-17	16.06	16.28	16.00	16.25	1346000
1997-06-18	16.22	16.22	16.08	16.09	560000
1997-06-19	16.13	16.31	16.06	16.31	1534000
1997-06-20	16.38	16.38	16.25	16.31	1571600
1997-06-23	16.25	16.25	16.00	16.03	1610400
1997-06-24	15.97	16.19	15.83	16.19	1880400
1997-06-25	16.13	16.25	15.94	16.16	997200
1997-06-26	16.09	16.25	15.89	16.25	2542000
1997-06-27	16.63	16.63	16.38	16.38	2234400
1997-06-30	16.44	16.44	16.14	16.28	1890400
1997-07-01	16.22	16.41	16.17	16.41	1880000
1997-07-02	16.41	16.44	16.34	16.44	1165600
1997-07-03	17.13	17.13	16.94	17.05	3147600
1997-07-07	17.00	17.00	16.84	16.86	2606000
1997-07-08	16.75	17.00	16.75	16.95	2641200
1997-07-09	16.97	16.98	16.84	16.86	3035600
1997-07-10	16.86	17.05	16.86	16.98	2842800
1997-07-11	17.00	17.03	16.88	16.91	1541200
1997-07-14	16.88	16.98	16.81	16.88	2174800
1997-07-15	16.78	17.05	16.75	17.03	3492800
1997-07-16	17.02	17.16	16.97	17.11	1876400
1997-07-17	17.13	17.13	16.81	16.98	1611600
1997-07-18	16.98	17.06	16.78	16.94	2038800
1997-07-21	16.88	16.94	16.84	16.94	1104000
1997-07-22	16.92	16.98	16.83	16.91	3166000
1997-07-23	16.91	17.05	16.91	17.02	1452400
1997-07-24	16.97	17.05	16.86	16.97	2403600
1997-07-25	16.97	17.08	16.92	17.06	1995200
1997-07-28	17.08	17.31	17.08	17.23	1556800
1997-07-29	17.25	17.41	17.16	17.39	2381200
1997-07-30	17.34	17.34	17.09	17.11	792400
1997-07-31	17.13	17.28	17.13	17.28	1329200
1997-08-01	17.25	17.55	17.25	17.52	2620800
1997-08-04	17.47	17.75	17.45	17.70	1678000
1997-08-05	17.64	17.77	17.61	17.75	1620800
1997-08-06	17.72	17.88	17.58	17.78	1275200
1997-08-07	17.72	17.72	17.45	17.53	1281200
1997-08-08	17.50	17.52	17.09	17.25	1025200
1997-08-11	17.22	17.47	17.11	17.44	853600
1997-08-12	17.47	17.47	17.16	17.16	867200
1997-08-13	17.25	17.25	16.98	17.17	3038800
1997-08-14	17.19	17.20	16.88	17.13	1155200
1997-08-15	17.13	17.13	16.69	16.80	1940800
1997-08-18	16.55	16.72	16.48	16.64	2809600
1997-08-19	16.63	16.75	16.50	16.75	3358000
1997-08-20	16.73	16.73	16.56	16.69	1825600
1997-08-21	16.69	16.69	16.44	16.56	1331600
1997-08-22	16.41	16.52	16.25	16.52	1886000
1997-08-25	16.55	16.58	16.42	16.50	1292000
1997-08-26	16.41	16.53	16.31	16.50	1596000
1997-08-27	16.39	16.45	16.30	16.34	2624400
1997-08-28	16.25	16.28	16.14	16.25	1630400
1997-08-29	16.22	16.25	15.98	16.06	1069200
1997-09-02	16.22	16.36	16.16	16.36	1979200
1997-09-03	16.34	16.61	16.34	16.53	1857600
1997-09-04	16.53	16.80	16.52	16.66	1374400
1997-09-05	16.70	16.78	16.48	16.52	1206000
1997-09-08	16.52	16.59	16.42	16.47	1362800
1997-09-09	16.38	16.56	16.36	16.42	2001600
1997-09-10	16.41	16.45	16.30	16.39	1360400
1997-09-11	16.33	16.44	16.28	16.38	1997600
1997-09-12	16.47	16.70	16.27	16.61	2878400
1997-09-15	16.52	16.63	16.50	16.58	840800
1997-09-16	16.72	17.09	16.72	17.00	1706000
1997-09-17	17.11	17.16	16.84	16.84	1976800
1997-09-18	16.86	17.06	16.83	16.83	1240800
1997-09-19	16.83	16.98	16.80	16.89	1190000
1997-09-22	16.91	17.13	16.91	17.03	1110400
1997-09-23	16.98	17.14	16.91	17.06	1145600
1997-09-24	17.09	17.20	17.05	17.08	1149600
1997-09-25	17.05	17.08	16.83	16.86	1109600
1997-09-26	16.75	16.97	16.72	16.94	822800
1997-09-29	16.83	17.31	16.83	17.27	2170000
1997-09-30	17.27	17.53	17.19	17.23	2754000
1997-10-01	17.28	17.92	17.28	17.66	3975600
1997-10-02	17.78	17.78	17.55	17.66	1222400
1997-10-03	17.72	17.78	17.44	17.52	1401600
1997-10-06	17.58	17.59	17.39	17.45	1003600
1997-10-07	17.39	17.66	17.36	17.64	2434000
1997-10-08	17.63	17.63	17.25	17.44	1200800
1997-10-09	17.38	17.48	17.25	17.41	1102800
1997-10-10	17.39	17.39	17.20	17.25	1168800
1997-10-13	17.28	17.28	17.17	17.23	794000
1997-10-14	17.20	17.34	17.17	17.23	2055600
1997-10-15	17.17	17.34	17.16	17.25	1240800
1997-10-16	17.22	17.42	17.13	17.20	1200800
1997-10-17	17.23	17.36	17.20	17.31	1841600
1997-10-20	17.25	17.38	17.16	17.33	785200
1997-10-21	17.27	17.50	17.23	17.48	1104800
1997-10-22	17.50	17.50	17.27	17.33	687200
1997-10-23	17.22	17.23	17.02	17.20	1262000
1997-10-24	17.30	17.31	17.09	17.14	1975600
1997-10-27	17.00	17.03	16.41	16.42	2858800
1997-10-28	15.94	16.86	15.84	16.77	3236800
1997-10-29	16.73	16.91	16.59	16.66	1120000
1997-10-30	16.63	16.64	16.41	16.48	1796400
1997-10-31	16.56	16.69	16.38	16.50	1578400
1997-11-03	16.63	16.88	16.59	16.86	2530400
1997-11-04	16.88	16.94	16.75	16.89	776800
1997-11-05	16.86	17.03	16.75	16.94	1955600
1997-11-06	16.81	16.97	16.81	16.95	616400
1997-11-07	16.83	16.92	16.77	16.92	843200
1997-11-10	16.92	16.98	16.86	16.91	1614000
1997-11-11	16.89	17.11	16.89	17.11	862000
1997-11-12	17.13	17.45	17.06	17.33	2149200
1997-11-13	17.50	17.80	17.41	17.72	3072000
1997-11-14	17.72	18.84	17.72	18.44	6110400
1997-11-17	18.50	18.75	18.22	18.64	3491200
1997-11-18	18.69	18.69	18.39	18.41	2814800
1997-11-19	18.36	18.72	18.19	18.64	3138000
1997-11-20	18.64	18.86	18.64	18.75	2919600
1997-11-21	18.75	18.75	18.42	18.45	2580400
1997-11-24	18.48	18.55	18.42	18.48	3060400
1997-11-25	18.55	18.70	18.55	18.63	2991200
1997-11-26	18.63	18.64	18.41	18.45	1276800
1997-11-28	18.48	18.56	18.45	18.50	448400
1997-12-01	18.53	18.67	18.52	18.64	1686000
1997-12-02	18.61	18.98	18.59	18.91	1470400
1997-12-03	18.88	19.19	18.75	19.16	2077600
1997-12-04	19.17	19.17	18.73	18.86	1207600
1997-12-05	18.73	19.09	18.73	19.05	724800
1997-12-08	18.88	19.25	18.66	19.17	2196000
1997-12-09	19.14	19.38	19.03	19.31	2156800
1997-12-10	19.30	19.56	19.20	19.23	1565600
1997-12-11	19.20	19.53	19.09	19.52	3401600
1997-12-12	19.52	19.52	18.94	19.03	1842400
1997-12-15	19.19	19.34	19.13	19.13	3520400
1997-12-16	19.19	19.25	18.89	18.97	1443200
1997-12-17	19.00	19.03	18.70	18.77	1302400
1997-12-18	18.70	18.70	18.42	18.47	1473600
1997-12-19	18.00	18.34	17.89	18.09	2371600
1997-12-22	18.31	18.31	17.98	18.03	1343200
1997-12-23	18.00	18.00	17.75	17.81	1206400
1997-12-24	17.81	17.94	17.75	17.84	381200
1997-12-26	17.81	17.84	17.72	17.72	358400
1997-12-29	17.88	18.02	17.83	17.83	432800
1997-12-30	17.86	18.28	17.84	18.27	1150000
1997-12-31	18.25	18.41	17.91	17.91	794400
1998-01-02	17.89	18.11	17.84	18.08	1197600
1998-01-05	18.03	18.09	17.72	17.98	2914400
1998-01-06	18.00	18.06	17.94	18.02	1986400
1998-01-07	17.77	17.78	17.63	17.69	2204400
1998-01-08	17.61	17.72	17.59	17.63	1592400
1998-01-09	17.61	17.67	17.41	17.44	1771600
1998-01-12	17.41	17.91	17.39	17.78	1730800
1998-01-13	17.78	17.84	17.66	17.69	1462800
1998-01-14	17.64	18.05	17.64	17.97	2489200
1998-01-15	17.98	18.09	17.95	17.98	1295600
1998-01-16	18.02	18.28	18.02	18.16	1407600
1998-01-20	18.14	18.38	18.09	18.31	1143600
1998-01-21	18.31	18.53	18.17	18.53	2791200
1998-01-22	18.44	18.50	18.34	18.47	2206400
1998-01-23	18.45	18.53	18.13	18.36	875600
1998-01-26	18.33	18.34	18.13	18.34	1202800
1998-01-27	18.25	18.59	18.23	18.55	1734000
1998-01-28	18.55	18.63	18.50	18.63	1304400
1998-01-29	18.61	18.81	18.61	18.70	1340800
1998-01-30	18.73	18.73	18.41	18.61	1625200
1998-02-02	18.61	18.72	18.36	18.36	3479600
1998-02-03	18.30	18.39	18.05	18.38	2614400
1998-02-04	18.34	18.47	18.09	18.19	1623600
1998-02-05	18.19	18.27	17.88	18.08	2057200
1998-02-06	18.11	18.25	18.11	18.11	1783200
1998-02-09	18.17	18.30	17.89	17.95	3846800
1998-02-10	17.95	18.19	17.95	18.14	1106000
1998-02-11	18.17	18.50	18.14	18.36	1368800
1998-02-12	18.34	18.58	18.34	18.42	1706000
1998-02-13	18.50	18.63	18.48	18.55	1129200
1998-02-17	18.50	18.75	18.31	18.72	1814000
1998-02-18	18.69	18.86	18.67	18.81	696000
1998-02-19	18.78	18.78	18.44	18.58	1249200
1998-02-20	18.56	18.56	18.25	18.31	2259600
1998-02-23	18.09	18.23	18.06	18.20	2682000
1998-02-24	18.16	18.23	17.97	18.08	2651600
1998-02-25	18.00	18.14	17.95	18.11	2286800
1998-02-26	18.11	18.16	17.94	18.00	2280800
1998-02-27	18.00	18.02	17.88	17.98	1362400
1998-03-02	17.92	17.97	17.73	17.83	1658800
1998-03-03	17.80	17.97	17.72	17.83	2528800
1998-03-04	17.89	17.97	17.67	17.81	2208400
1998-03-05	17.69	17.81	17.69	17.72	1391600
1998-03-06	17.72	17.98	17.72	17.89	2062800
1998-03-09	17.86	17.91	17.78	17.80	1125200
1998-03-10	17.81	18.16	17.80	18.02	2889200
1998-03-11	18.02	18.55	18.00	18.39	6446400
1998-03-12	18.34	18.53	18.31	18.31	2538800
1998-03-13	18.34	18.38	18.08	18.09	1575600
1998-03-16	18.09	18.34	18.09	18.25	2459600
1998-03-17	18.27	18.83	18.27	18.75	3078000
1998-03-18	18.69	18.91	18.69	18.73	1996400
1998-03-19	18.72	18.81	18.72	18.78	2230800
1998-03-20	18.80	19.02	18.75	18.94	1520400
1998-03-23	18.84	18.86	18.70	18.73	2503200
1998-03-24	18.72	18.83	18.69	18.80	1530000
1998-03-25	18.83	18.95	18.75	18.88	1291200
1998-03-26	18.84	18.84	18.70	18.70	1079200
1998-03-27	18.72	18.84	18.70	18.73	1413600
1998-03-30	18.67	18.80	18.61	18.72	1344400
1998-03-31	18.69	19.00	18.69	19.00	1884000
1998-04-01	18.94	18.94	18.69	18.91	1231200
1998-04-02	18.92	18.97	18.73	18.97	1404800
1998-04-03	18.94	18.94	18.72	18.75	1584800
1998-04-06	18.81	18.86	18.72	18.73	1518800
1998-04-07	18.59	18.77	18.59	18.73	2702000
1998-04-08	18.72	18.73	18.64	18.64	1763200
1998-04-09	18.66	18.80	18.63	18.63	2984000
1998-04-13	18.61	18.61	18.27	18.33	4618000
1998-04-14	18.25	18.33	18.06	18.11	3147200
1998-04-15	18.09	18.09	17.84	17.89	5025200
1998-04-16	17.88	17.94	17.72	17.92	3183200
1998-04-17	17.98	18.06	17.89	18.03	1468000
1998-04-20	18.00	18.00	17.81	17.91	2428800
1998-04-21	17.91	17.97	17.81	17.92	2682000
1998-04-22	17.89	17.94	17.58	17.59	2867600
1998-04-23	17.50	17.53	17.38	17.50	3557200
1998-04-24	17.48	17.56	17.27	17.30	2904800
1998-04-27	17.13	17.17	16.88	16.88	3582800
1998-04-28	17.03	17.03	16.61	16.69	3789200
1998-04-29	16.75	16.81	16.72	16.77	5346400
1998-04-30	16.89	17.03	16.86	16.89	6440400
1998-05-01	16.91	17.05	16.83	17.00	3107600
1998-05-04	17.00	17.22	17.00	17.17	3344400
1998-05-05	17.13	17.14	17.06	17.11	4216400
1998-05-06	17.08	17.23	16.92	16.92	4062000
1998-05-07	16.92	16.92	16.77	16.84	2856800
1998-05-08	17.22	17.28	17.11	17.13	4144800
1998-05-11	17.09	17.13	16.95	17.03	2108000
1998-05-12	17.09	17.11	17.00	17.06	1309600
1998-05-13	17.09	17.28	17.05	17.16	2804000
1998-05-14	17.09	17.39	17.06	17.09	1577600
1998-05-15	16.97	17.03	16.89	16.92	3162800
1998-05-18	16.88	17.08	16.88	17.08	2868400
1998-05-19	17.06	17.17	17.06	17.16	2229200
1998-05-20	17.22	17.30	17.11	17.27	2872800
1998-05-21	17.36	17.42	17.23	17.28	2568000
1998-05-22	17.44	17.45	17.27	17.38	4308000
1998-05-26	17.50	17.53	17.22	17.23	2618400
1998-05-27	17.23	17.23	16.97	17.16	3807200
1998-05-28	17.25	17.36	17.16	17.23	5310000
1998-05-29	17.30	17.38	17.02	17.06	3741600
1998-06-01	17.13	17.39	17.06	17.31	2002400
1998-06-02	17.38	17.48	17.36	17.39	1627600
1998-06-03	17.36	17.64	17.36	17.52	1686400
1998-06-04	17.52	17.61	17.42	17.42	1728000
1998-06-05	17.63	17.78	17.50	17.72	1934800
1998-06-08	18.06	18.06	17.59	17.59	1181200
1998-06-09	17.61	17.86	17.56	17.77	794400
1998-06-10	17.75	17.78	17.58	17.63	1068800
1998-06-11	17.56	17.61	17.44	17.58	1804000
1998-06-12	17.63	17.64	17.34	17.63	1793600
1998-06-15	17.38	17.48	17.30	17.30	2372400
1998-06-16	17.28	17.48	17.20	17.41	1556400
1998-06-17	17.50	17.72	17.45	17.69	1801200
1998-06-18	17.73	17.75	17.52	17.72	1042800
1998-06-19	17.72	17.77	17.39	17.53	1986800
1998-06-22	17.53	17.63	17.53	17.58	752800
1998-06-23	17.61	17.67	17.50	17.64	804000
1998-06-24	17.66	17.72	17.52	17.59	1008400
1998-06-25	17.56	17.63	17.38	17.47	828000
1998-06-26	17.50	17.63	17.47	17.56	1836800
1998-06-29	17.28	17.28	16.86	17.11	4784800
1998-06-30	17.06	17.13	16.86	17.06	3247600
1998-07-01	17.19	17.19	16.86	16.92	2287200
1998-07-02	16.98	17.00	16.84	16.98	1687600
1998-07-06	17.00	17.19	17.00	17.13	1064000
1998-07-07	17.19	17.23	17.08	17.20	1759200
1998-07-08	17.08	17.27	17.00	17.22	4852000
1998-07-09	17.09	17.13	17.00	17.03	7489200
1998-07-10	17.06	17.28	17.02	17.27	2996000
1998-07-13	17.25	17.34	17.05	17.34	3046400
1998-07-14	17.16	17.23	17.11	17.20	3336400
1998-07-15	17.13	17.13	16.92	16.95	1735200
1998-07-16	16.95	16.98	16.86	16.86	1744400
1998-07-17	16.86	16.88	16.66	16.66	1708800
1998-07-20	16.47	16.55	16.44	16.55	2048800
1998-07-21	16.55	16.64	16.48	16.55	2142000
1998-07-22	16.55	16.55	16.34	16.52	4978000
1998-07-23	16.50	16.50	16.28	16.30	5128800
1998-07-24	16.28	16.31	16.06	16.06	1762000
1998-07-27	15.88	16.03	15.83	15.84	4427600
1998-07-28	15.81	15.81	15.52	15.75	3947200
1998-07-29	15.84	15.88	15.50	15.63	3366800
1998-07-30	15.63	15.97	15.63	15.89	2514400
1998-07-31	15.63	15.70	15.48	15.48	3209200
1998-08-03	15.50	15.58	15.38	15.45	2238800
1998-08-04	15.48	15.50	15.23	15.23	2025200
1998-08-05	15.00	15.53	15.00	15.23	2492000
1998-08-06	15.20	15.63	15.20	15.56	1928400
1998-08-07	15.56	15.56	15.41	15.53	1760800
1998-08-10	15.50	15.50	15.28	15.33	1590800
1998-08-11	15.27	15.27	14.80	15.03	3282400
1998-08-12	15.08	15.20	15.02	15.09	1131600
1998-08-13	15.09	15.30	15.05	15.23	1176800
1998-08-14	15.34	15.36	14.94	15.14	1562400
1998-08-17	15.16	15.47	15.13	15.47	1901600
1998-08-18	15.47	15.81	15.45	15.80	2461200
1998-08-19	15.81	15.84	15.67	15.73	2262800
1998-08-20	15.70	15.86	15.59	15.81	1776800
1998-08-21	15.66	15.80	15.56	15.75	1311600
1998-08-24	15.73	16.13	15.72	16.11	2646000
1998-08-25	16.16	16.38	16.16	16.22	3146800
1998-08-26	16.16	16.22	16.00	16.05	1236400
1998-08-27	16.22	16.45	16.08	16.11	2547200
1998-08-28	16.13	16.73	16.11	16.52	2632000
1998-08-31	16.30	16.78	16.25	16.36	4017200
1998-09-01	16.38	16.88	16.25	16.78	4190400
1998-09-02	16.78	16.92	16.58	16.63	2266000
1998-09-03	16.38	16.69	16.38	16.50	2070000
1998-09-04	16.47	16.50	16.13	16.30	1194000
1998-09-08	16.50	16.58	16.22	16.52	2117200
1998-09-09	16.16	16.44	16.16	16.27	1452800
1998-09-10	16.03	16.48	16.02	16.48	3010000
1998-09-11	16.45	16.56	16.28	16.36	2007600
1998-09-14	16.36	16.55	16.36	16.50	1995200
1998-09-15	16.25	16.55	16.25	16.44	1200800
1998-09-16	16.63	16.94	16.63	16.84	4664800
1998-09-17	16.84	17.23	16.78	17.11	3540400
1998-09-18	17.47	17.48	17.27	17.39	3630000
1998-09-21	17.13	17.36	17.09	17.22	6449600
1998-09-22	17.34	17.44	17.22	17.23	1864400
1998-09-23	17.30	17.63	17.28	17.58	3848800
1998-09-24	17.38	17.88	17.38	17.80	3436800
1998-09-25	17.73	17.84	17.69	17.78	2815200
1998-09-28	17.77	18.00	17.63	17.78	1883200
1998-09-29	17.78	17.92	17.56	17.88	1877200
1998-09-30	17.69	17.75	17.45	17.50	2144000
1998-10-01	17.44	17.75	17.41	17.42	2814400
1998-10-02	17.38	17.72	17.38	17.72	3423200
1998-10-05	17.59	17.64	17.38	17.59	3341600
1998-10-06	17.75	17.92	17.58	17.80	2983200
1998-10-07	17.53	17.94	17.50	17.78	1977600
1998-10-08	17.80	18.09	17.63	17.88	2298000
1998-10-09	17.81	17.84	17.41	17.48	2060800
1998-10-12	17.50	17.75	17.48	17.52	1470400
1998-10-13	17.45	17.75	17.39	17.48	1343600
1998-10-14	17.34	17.86	17.17	17.20	2893600
1998-10-15	17.14	17.64	17.08	17.61	2038000
1998-10-16	17.41	17.42	17.19	17.25	2704400
1998-10-19	17.31	17.61	17.31	17.41	2702800
1998-10-20	17.44	17.61	17.31	17.33	1398400
1998-10-21	17.47	17.61	17.28	17.41	1595200
1998-10-22	17.52	17.86	17.19	17.69	1636800
1998-10-23	17.84	17.95	17.69	17.89	1116000
1998-10-26	17.92	17.92	17.55	17.56	810000
1998-10-27	17.81	17.86	17.67	17.73	1045600
1998-10-28	17.80	17.98	17.77	17.84	1369600
1998-10-29	17.84	18.08	17.64	17.98	1379600
1998-10-30	18.11	18.44	18.11	18.38	2051600
1998-11-02	18.38	18.81	18.19	18.50	2647200
1998-11-03	18.53	18.53	18.31	18.44	991200
1998-11-04	18.50	18.50	18.19	18.23	1588800
1998-11-05	18.27	18.41	18.13	18.25	1366000
1998-11-06	18.16	18.61	18.14	18.58	986000
1998-11-09	18.38	18.52	18.20	18.41	753600
1998-11-10	18.41	18.56	18.06	18.36	1206400
1998-11-11	17.97	18.36	17.97	18.28	1052800
1998-11-12	18.33	18.39	18.13	18.20	1266400
1998-11-13	18.27	18.38	18.14	18.19	948000
1998-11-16	18.13	18.28	18.11	18.16	1328400
1998-11-17	18.13	18.42	18.03	18.06	2810800
1998-11-18	18.00	18.09	17.89	17.95	2800400
1998-11-19	18.03	18.20	18.02	18.16	937600
1998-11-20	18.31	18.39	18.22	18.27	1273600
1998-11-23	18.30	18.59	18.19	18.55	700400
1998-11-24	18.55	18.70	18.55	18.61	1128000
1998-11-25	18.61	18.97	18.56	18.75	1202400
1998-11-27	18.81	18.84	18.73	18.75	477200
1998-11-30	18.72	19.03	18.72	18.88	1788400
1998-12-01	18.89	19.36	18.84	19.02	3164800
1998-12-02	18.97	19.13	18.95	19.02	1430400
1998-12-03	19.03	19.44	19.00	19.13	1539200
1998-12-04	19.09	19.47	19.08	19.47	1554800
1998-12-07	19.41	19.45	19.16	19.30	1104000
1998-12-08	19.16	19.42	19.13	19.42	900000
1998-12-09	19.38	19.38	19.11	19.19	1653200
1998-12-10	19.13	19.13	18.53	18.75	1748800
1998-12-11	18.69	18.70	18.42	18.50	1003200
1998-12-14	18.52	18.73	18.38	18.63	1537200
1998-12-15	18.38	19.06	18.33	18.86	2311600
1998-12-16	19.13	19.19	18.70	18.73	4193600
1998-12-17	18.80	19.13	18.80	19.09	1058400
1998-12-18	18.91	19.03	18.66	18.66	1213600
1998-12-21	18.66	19.16	18.64	19.09	1478000
1998-12-22	19.19	19.31	19.06	19.27	922800
1998-12-23	19.23	19.48	19.13	19.47	865200
1998-12-24	19.41	19.44	19.25	19.25	317600
1998-12-28	19.27	19.27	19.05	19.19	428000
1998-12-29	19.13	19.92	19.13	19.78	1635600
1998-12-30	19.59	19.64	19.44	19.52	742800
1998-12-31	19.48	19.69	19.42	19.44	720400
1999-01-04	19.44	19.84	19.44	19.67	1469600
1999-01-05	19.56	20.00	19.55	19.95	1026000
1999-01-06	19.91	20.14	19.73	19.84	3048800
1999-01-07	19.91	19.95	19.59	19.92	2079600
1999-01-08	19.86	20.34	19.67	20.34	2132400
1999-01-11	20.25	20.27	20.02	20.09	2028000
1999-01-12	20.06	20.30	20.06	20.19	1492000
1999-01-13	20.08	20.38	19.80	20.16	2325600
1999-01-14	20.16	20.45	20.09	20.45	1395600
1999-01-15	21.00	21.17	20.58	20.69	2545600
1999-01-19	20.70	20.81	20.47	20.64	2434000
1999-01-20	20.50	20.67	20.36	20.36	2884400
1999-01-21	20.38	20.44	20.06	20.16	1904800
1999-01-22	20.03	20.09	19.81	19.86	1559600
1999-01-25	19.61	20.13	19.61	20.11	2417600
1999-01-26	20.06	20.28	20.00	20.09	1685200
1999-01-27	20.11	20.56	20.06	20.56	5456800
1999-01-28	20.66	21.13	20.64	21.06	2389200
1999-01-29	21.00	21.16	20.72	20.98	1882000
1999-02-01	21.13	21.13	20.78	20.83	1141600
1999-02-02	20.83	21.00	20.39	20.94	1240400
1999-02-03	20.89	20.98	20.47	20.55	1468400
1999-02-04	20.52	20.61	20.27	20.31	2011200
1999-02-05	20.31	20.50	20.22	20.34	1774000
1999-02-08	20.28	20.44	20.22	20.39	1662800
1999-02-09	20.41	20.48	20.19	20.23	2313600
1999-02-10	20.23	20.48	20.23	20.44	1186800
1999-02-11	20.48	20.52	20.34	20.48	2645600
1999-02-12	20.50	20.61	20.27	20.52	1608800
1999-02-16	20.53	20.78	20.36	20.66	1388800
1999-02-17	20.25	20.59	20.25	20.41	1932400
1999-02-18	20.45	20.58	20.38	20.52	838800
1999-02-19	20.45	20.86	20.44	20.66	1662400
1999-02-22	20.75	20.86	20.56	20.63	2673200
1999-02-23	20.84	20.84	20.34	20.34	1781600
1999-02-24	20.34	20.67	20.31	20.41	2238400
1999-02-25	20.25	20.31	20.09	20.23	3842000
1999-02-26	20.27	20.38	20.00	20.16	2173600
1999-03-01	20.11	20.38	19.83	20.28	3754000
1999-03-02	20.34	20.34	20.00	20.02	1274000
1999-03-03	20.02	20.19	19.89	20.00	1641200
1999-03-04	19.95	20.13	19.91	20.02	1075600
1999-03-05	20.20	20.31	20.03	20.22	1275600
1999-03-08	20.09	20.09	19.81	19.97	1222000
1999-03-09	19.84	19.92	19.77	19.91	2168800
1999-03-10	19.94	19.94	19.73	19.81	1384400
1999-03-11	19.69	19.75	19.50	19.66	3007200
1999-03-12	19.72	19.75	19.58	19.64	2259200
1999-03-15	19.31	19.59	19.28	19.45	3666800
1999-03-16	19.47	19.47	19.11	19.11	1730000
1999-03-17	19.20	19.33	18.91	19.19	3757600
1999-03-18	19.19	19.19	18.80	19.00	2657200
1999-03-19	19.00	19.13	18.50	18.50	3346400
1999-03-22	18.52	18.84	18.52	18.67	2524400
1999-03-23	18.73	18.80	18.61	18.70	2930000
1999-03-24	18.77	19.19	18.69	18.97	2359200
1999-03-25	19.03	19.08	18.88	18.97	2890800
1999-03-26	19.00	19.03	18.53	18.58	2576400
1999-03-29	18.77	19.23	18.73	19.14	1556800
1999-03-30	19.08	19.09	18.83	19.09	1870000
1999-03-31	19.16	19.17	18.73	18.89	1534400
1999-04-01	18.89	19.22	18.89	19.03	1721600
1999-04-05	19.09	19.41	19.08	19.39	1457200
1999-04-06	19.25	19.48	18.98	19.00	3441200
1999-04-07	18.89	19.13	18.80	18.83	2961200
1999-04-08	18.97	19.16	18.88	18.94	1710400
1999-04-09	18.91	19.03	18.77	18.95	1533200
1999-04-12	18.95	19.05	18.78	18.88	1142800
1999-04-13	18.81	19.06	18.81	19.03	1513200
1999-04-14	19.09	19.22	19.03	19.13	2155600
1999-04-15	19.11	19.63	19.05	19.56	3048400
1999-04-16	19.81	19.91	19.59	19.80	1550800
1999-04-19	19.86	20.13	19.81	20.09	2321200
1999-04-20	20.03	20.05	19.44	19.50	4128000
1999-04-21	19.75	19.97	19.63	19.91	3215600
1999-04-22	19.72	19.94	19.63	19.75	1552000
1999-04-23	19.75	19.91	19.67	19.88	946400
1999-04-26	19.81	19.81	19.38	19.42	1228400
1999-04-27	19.28	19.31	19.03	19.22	2182400
1999-04-28	19.22	19.22	18.88	19.02	2038800
1999-04-29	19.03	19.03	18.59	18.61	2107600
1999-04-30	18.63	18.66	18.13	18.28	2490400
1999-05-03	18.34	18.73	18.31	18.63	2570000
1999-05-04	18.56	18.59	18.36	18.44	3010000
1999-05-05	18.47	18.73	18.47	18.53	2886400
1999-05-06	18.47	18.81	18.47	18.61	3097200
1999-05-07	18.67	18.97	18.67	18.78	1585200
1999-05-10	19.00	19.08	18.70	18.88	1749600
1999-05-11	18.81	19.44	18.81	19.34	2417200
1999-05-12	19.28	19.47	19.20	19.44	1208400
1999-05-13	19.31	19.70	19.31	19.52	1084000
1999-05-14	19.47	19.70	19.44	19.50	799200
1999-05-17	19.63	19.64	19.36	19.52	992400
1999-05-18	19.50	19.70	19.41	19.53	1352400
1999-05-19	19.78	19.95	19.59	19.84	1269200
1999-05-20	19.78	19.80	19.38	19.38	1201200
1999-05-21	19.38	19.53	19.31	19.42	898400
1999-05-24	19.42	19.86	19.41	19.41	973200
1999-05-25	19.81	19.97	19.61	19.64	1696400
1999-05-26	19.61	20.25	19.61	19.70	2657200
1999-05-27	19.67	19.91	19.53	19.66	2167600
1999-05-28	19.53	20.19	19.53	20.09	2540800
1999-06-01	20.19	20.19	19.97	20.03	2191600
1999-06-02	20.00	20.38	19.95	20.27	1647600
1999-06-03	20.17	20.25	20.05	20.13	680000
1999-06-04	20.16	20.17	19.97	20.13	796000
1999-06-07	20.13	20.19	19.95	20.14	708000
1999-06-08	20.00	20.06	19.92	20.06	675200
1999-06-09	20.00	20.17	19.97	20.06	1025600
1999-06-10	20.02	20.09	19.66	19.89	1312800
1999-06-11	19.91	20.06	19.91	19.94	1090800
1999-06-14	19.95	20.38	19.95	19.97	1050400
1999-06-15	19.97	20.19	19.88	20.02	893200
1999-06-16	20.00	20.23	19.92	20.11	980400
1999-06-17	20.00	20.16	19.92	20.08	632800
1999-06-18	19.97	20.03	19.86	19.89	1558400
1999-06-21	19.92	19.92	19.75	19.91	681600
1999-06-22	19.86	20.13	19.81	19.92	1191200
1999-06-23	19.94	19.95	19.69	19.89	496000
1999-06-24	19.94	20.06	19.94	20.02	989200
1999-06-25	19.97	20.23	19.92	20.00	851600
1999-06-28	20.16	20.23	19.86	19.94	1019200
1999-06-29	20.09	20.22	19.80	19.81	1834400
1999-06-30	19.94	20.13	19.80	20.09	1312000
1999-07-01	20.09	20.16	19.95	20.11	1432400
1999-07-02	20.13	20.41	20.13	20.28	928000
1999-07-06	20.25	20.47	20.05	20.36	1624800
1999-07-07	20.25	20.63	20.23	20.53	2156000
1999-07-08	20.56	20.81	20.48	20.50	2590400
1999-07-09	20.50	20.72	20.45	20.59	2709200
1999-07-12	20.66	20.66	20.31	20.56	1579200
1999-07-13	20.50	20.67	20.45	20.56	948800
1999-07-14	20.58	20.86	20.52	20.80	1417200
1999-07-15	20.83	21.00	20.83	20.92	889600
1999-07-16	20.94	21.13	20.86	21.03	1334800
1999-07-19	21.08	21.16	20.94	21.05	1215200
1999-07-20	21.11	21.34	21.08	21.16	1357200
1999-07-21	21.16	21.39	21.16	21.22	863200
1999-07-22	21.19	21.19	21.03	21.06	949200
1999-07-23	21.00	21.14	21.00	21.06	1736000
1999-07-26	21.03	21.11	21.00	21.03	1318400
1999-07-27	21.09	21.41	21.05	21.27	3322000
1999-07-28	21.20	21.41	21.06	21.16	1471200
1999-07-29	21.11	21.11	20.91	21.03	1967600
1999-07-30	21.05	21.05	20.66	20.70	2236800
1999-08-02	20.67	20.88	20.63	20.78	921200
1999-08-03	20.84	20.91	20.70	20.78	832400
1999-08-04	20.78	20.81	20.50	20.55	1311600
1999-08-05	20.31	20.69	20.16	20.56	2209600
1999-08-06	20.58	20.58	20.33	20.50	992800
1999-08-09	20.50	20.70	20.44	20.56	1066400
1999-08-10	20.55	20.73	20.52	20.70	1420000
1999-08-11	20.70	20.73	20.59	20.63	834400
1999-08-12	20.59	20.73	20.53	20.55	1173600
1999-08-13	20.55	20.89	20.50	20.83	1382400
1999-08-16	20.81	20.84	20.64	20.73	678000
1999-08-17	20.77	20.94	20.75	20.94	902000
1999-08-18	20.89	20.91	20.72	20.73	1003600
1999-08-19	20.67	20.78	20.59	20.75	841200
1999-08-20	20.80	20.83	20.72	20.80	424400
1999-08-23	20.77	20.94	20.69	20.89	750000
1999-08-24	20.92	21.05	20.91	21.03	1372000
1999-08-25	21.03	21.23	20.89	21.20	1659200
1999-08-26	21.20	21.45	21.14	21.23	1442400
1999-08-27	21.25	21.56	21.25	21.47	1569600
1999-08-30	21.41	21.47	21.17	21.19	1166800
1999-08-31	21.13	21.14	20.84	20.94	1865200
1999-09-01	20.81	21.05	20.72	21.00	1303200
1999-09-02	20.98	20.98	20.75	20.88	1630400
1999-09-03	21.03	21.30	21.03	21.28	1349200
1999-09-07	21.19	21.20	20.78	21.03	1343600
1999-09-08	20.92	21.02	20.86	20.89	1360400
1999-09-09	20.89	20.94	20.78	20.94	875600
1999-09-10	20.88	20.98	20.69	20.83	607200
1999-09-13	20.83	20.95	20.81	20.86	1496800
1999-09-14	20.86	20.86	20.56	20.64	1703200
1999-09-15	20.64	21.02	20.64	20.89	1604400
1999-09-16	20.78	21.08	20.69	20.98	1203200
1999-09-17	20.66	20.98	20.66	20.75	1678800
1999-09-20	20.77	21.23	20.77	21.00	822400
1999-09-21	20.97	20.97	20.59	20.77	1168400
1999-09-22	20.73	20.73	20.39	20.58	978400
1999-09-23	20.64	20.64	20.22	20.30	1008000
1999-09-24	20.27	20.55	20.27	20.55	929200
1999-09-27	20.52	20.80	20.31	20.64	1650000
1999-09-28	20.61	20.64	20.09	20.22	1942800
1999-09-29	20.23	20.45	20.17	20.22	1601600
1999-09-30	20.25	20.41	20.11	20.28	1651600
1999-10-01	20.19	20.23	19.81	20.19	1603600
1999-10-04	20.19	20.48	20.13	20.31	1445200
1999-10-05	20.27	20.53	20.13	20.34	1354000
1999-10-06	20.23	20.67	20.19	20.56	1547600
1999-10-07	20.67	20.88	20.47	20.73	1617200
1999-10-08	20.98	21.03	20.72	20.92	1301200
1999-10-11	20.91	20.91	20.73	20.73	706000
1999-10-12	20.70	20.70	20.42	20.52	1104000
1999-10-13	20.53	20.59	20.25	20.25	1186000
1999-10-14	20.25	20.44	20.19	20.33	2540400
1999-10-15	20.50	20.50	19.97	20.08	2243600
1999-10-18	20.08	20.28	19.97	20.28	1739200
1999-10-19	20.42	20.56	20.33	20.56	1953200
1999-10-20	20.66	21.30	20.64	21.13	4798800
1999-10-21	21.28	21.38	21.14	21.28	2051200
1999-10-22	21.31	21.34	21.05	21.19	1660000
1999-10-25	21.13	21.34	20.97	21.17	1171200
1999-10-26	21.16	21.16	20.83	20.98	3304400
1999-10-27	21.17	21.63	21.17	21.48	2424400
1999-10-28	21.48	21.97	21.45	21.63	2696400
1999-10-29	21.72	21.94	21.59	21.80	1676800
1999-11-01	21.75	21.75	21.39	21.47	2508000
1999-11-02	21.48	21.52	21.02	21.06	2560400
1999-11-03	21.20	21.41	21.06	21.16	2075600
1999-11-04	21.16	21.16	20.72	20.83	3023600
1999-11-05	20.75	20.78	20.59	20.67	1214800
1999-11-08	20.80	20.92	20.73	20.84	1158800
1999-11-09	21.00	21.00	20.41	20.59	1014200
1999-11-10	20.72	20.81	20.38	20.63	1483400
1999-11-11	20.56	20.78	20.38	20.53	755200
1999-11-12	20.94	20.94	20.41	20.44	1158200
1999-11-15	20.31	20.53	20.13	20.25	938000
1999-11-16	20.25	20.50	20.19	20.38	885200
1999-11-17	20.34	20.47	20.16	20.16	1362400
1999-11-18	20.16	20.25	19.25	19.53	4080600
1999-11-19	19.63	19.84	19.44	19.59	1307000
1999-11-22	19.41	19.50	19.25	19.35	3269600
1999-11-23	19.50	19.50	19.03	19.22	1204600
1999-11-24	19.00	19.16	18.84	19.03	1472800
1999-11-26	18.97	19.13	18.69	18.94	534200
1999-11-29	18.69	19.03	18.66	19.00	2597600
1999-11-30	18.75	19.03	18.72	18.84	1754800
1999-12-01	18.72	19.09	18.59	18.84	1827200
1999-12-02	18.78	19.03	18.69	18.88	1794200
1999-12-03	18.88	19.28	18.88	18.97	2421600
1999-12-06	18.38	18.97	18.34	18.69	2266600
1999-12-07	18.53	18.75	18.50	18.50	3417800
1999-12-08	18.53	18.56	17.81	17.94	2646200
1999-12-09	17.94	18.06	17.56	17.66	1911600
1999-12-10	17.53	17.63	17.34	17.41	1826200
1999-12-13	17.59	17.59	16.97	17.06	2343200
1999-12-14	16.81	17.09	16.59	16.81	2607800
1999-12-15	16.94	17.41	16.56	17.34	3953800
1999-12-16	16.59	16.81	16.25	16.38	4295000
1999-12-17	16.38	17.31	16.38	16.84	6777600
1999-12-20	17.28	17.41	16.84	16.94	3143600
1999-12-21	16.91	17.13	16.78	16.84	3283800
1999-12-22	16.56	16.84	16.50	16.53	3071200
1999-12-23	16.81	17.06	16.78	16.94	2365200
1999-12-27	16.97	17.31	16.94	17.22	2412000
1999-12-28	17.16	17.38	17.09	17.09	1903600
1999-12-29	17.50	17.56	17.31	17.31	1796800
1999-12-30	17.31	17.88	17.31	17.66	1802000
1999-12-31	17.59	18.16	17.59	17.88	1529000
2000-01-03	17.69	17.75	17.03	17.22	2078200
2000-01-04	17.03	17.22	16.78	16.91	1546800
2000-01-05	16.59	17.09	16.59	16.81	2018800
2000-01-06	16.78	17.00	16.47	16.78	3292600
2000-01-07	17.22	17.28	16.75	16.81	4529000
2000-01-10	16.81	16.91	16.44	16.47	1466200
2000-01-11	16.50	16.78	16.47	16.69	1852400
2000-01-12	16.63	16.97	16.59	16.66	2186800
2000-01-13	16.50	16.94	16.44	16.72	1377600
2000-01-14	16.47	16.69	16.22	16.34	1515000
2000-01-18	16.00	16.63	15.91	16.50	1883200
2000-01-19	16.44	16.66	16.16	16.34	2575400
2000-01-20	16.19	16.34	15.91	16.06	1936600
2000-01-21	16.06	16.13	15.66	15.75	2287200
2000-01-24	15.75	16.00	15.50	15.59	1962800
2000-01-25	15.38	15.66	15.09	15.09	1157200
2000-01-26	15.72	15.78	15.28	15.50	1387600
2000-01-27	15.63	15.78	15.16	15.19	1320800
2000-01-28	15.44	15.47	15.00	15.13	1486000
2000-01-31	15.06	15.66	15.03	15.59	1343000
2000-02-01	15.78	15.81	15.00	15.13	3256000
2000-02-02	15.13	15.41	14.75	15.06	2574800
2000-02-03	15.06	15.34	14.69	15.31	1993800
2000-02-04	15.25	15.28	15.00	15.19	1435000
2000-02-07	15.44	15.56	14.75	15.28	2410400
2000-02-08	15.47	15.50	15.28	15.41	2358400
2000-02-09	15.41	15.47	15.22	15.25	3026800
2000-02-10	15.19	15.25	14.88	15.03	3784000
2000-02-11	15.22	15.34	15.06	15.22	1827400
2000-02-14	15.25	15.50	15.25	15.50	2413200
2000-02-15	15.63	16.22	15.63	16.22	2802800
2000-02-16	16.03	16.13	15.78	16.03	1733600
2000-02-17	16.06	16.28	15.88	16.19	1963200
2000-02-18	16.06	16.19	15.84	16.03	1428200
2000-02-22	16.03	16.78	16.03	16.72	2340200
2000-02-23	16.59	16.91	16.44	16.72	3129800
2000-02-24	16.69	16.69	16.31	16.56	3046800
2000-02-25	16.47	16.56	16.34	16.50	3363400
2000-02-28	16.47	16.56	16.41	16.47	2061600
2000-02-29	16.47	16.63	16.38	16.47	2434200
2000-03-01	16.53	16.91	16.47	16.59	2863000
2000-03-02	16.41	16.44	15.75	16.09	3190000
2000-03-03	16.09	16.38	15.94	16.19	1816000
2000-03-06	16.38	16.38	15.78	15.88	2628200
2000-03-07	16.00	16.00	15.25	15.50	4915000
2000-03-08	15.38	15.84	15.16	15.69	3692400
2000-03-09	15.63	15.94	15.53	15.78	2849600
2000-03-10	15.66	15.81	15.44	15.69	2442000
2000-03-13	15.31	15.72	15.22	15.50	2415200
2000-03-14	15.34	15.63	15.28	15.31	1482600
2000-03-15	15.31	16.47	15.19	16.38	2458600
2000-03-16	16.50	17.84	16.44	17.59	3379000
2000-03-17	17.56	17.75	17.25	17.25	2796800
2000-03-20	17.28	17.72	17.25	17.41	2264800
2000-03-21	17.53	17.53	17.06	17.38	2813200
2000-03-22	17.25	17.59	17.16	17.34	2231200
2000-03-23	17.53	17.53	17.13	17.47	2803600
2000-03-24	17.59	17.69	17.13	17.13	1110000
2000-03-27	17.00	17.25	17.00	17.06	1555800
2000-03-28	17.06	17.38	17.06	17.16	1606400
2000-03-29	17.00	17.63	17.00	17.41	3034000
2000-03-30	17.31	17.94	17.31	17.94	3481400
2000-03-31	18.00	18.34	17.84	18.09	1984000
2000-04-03	18.03	18.19	17.78	17.91	1694800
2000-04-04	17.91	18.88	17.91	18.50	3389600
2000-04-05	18.44	18.72	18.16	18.25	1213600
2000-04-06	18.16	18.28	17.91	18.03	1085400
2000-04-07	17.91	18.00	17.59	17.69	1171000
2000-04-10	17.56	17.91	17.47	17.53	1897600
2000-04-11	17.59	17.94	17.53	17.81	2166000
2000-04-12	17.94	18.47	17.88	18.25	2660000
2000-04-13	18.13	18.75	18.06	18.53	2170200
2000-04-14	18.16	18.59	18.03	18.09	2070000
2000-04-17	18.13	18.41	17.97	18.34	1872400
2000-04-18	18.34	18.34	17.97	18.06	1279200
2000-04-19	18.00	18.22	17.91	18.03	1668400
2000-04-20	18.16	18.16	17.94	18.09	1063000
2000-04-24	18.03	18.50	18.03	18.41	1983800
2000-04-25	18.53	19.22	18.28	19.00	3317600
2000-04-26	18.88	19.00	18.69	18.88	1852200
2000-04-27	18.63	18.81	18.50	18.56	2190600
2000-04-28	18.38	18.47	18.16	18.19	2052000
2000-05-01	18.22	18.44	18.00	18.22	2169400
2000-05-02	18.34	18.38	18.03	18.13	1843000
2000-05-03	19.00	19.09	18.63	18.94	4516200
2000-05-04	18.81	19.28	18.75	19.03	2272200
2000-05-05	18.97	19.19	18.97	19.03	1119600
2000-05-08	19.06	19.28	19.00	19.09	1733400
2000-05-09	18.91	19.38	18.91	19.13	952600
2000-05-10	19.06	19.31	19.06	19.13	629400
2000-05-11	19.13	19.41	19.06	19.22	912000
2000-05-12	19.25	19.34	19.03	19.22	1050200
2000-05-15	19.00	19.44	19.00	19.25	1832000
2000-05-16	19.38	19.53	19.16	19.34	1772400
2000-05-17	19.38	19.72	19.28	19.53	1623800
2000-05-18	19.34	19.59	19.34	19.44	1017600
2000-05-19	19.25	19.94	19.25	19.91	2183000
2000-05-22	19.50	19.94	19.28	19.81	2488600
2000-05-23	19.50	19.84	19.50	19.81	1795000
2000-05-24	19.88	20.13	19.84	20.03	2616200
2000-05-25	19.88	20.13	19.81	19.91	2362000
2000-05-26	19.75	20.69	19.75	20.50	2536200
2000-05-30	20.44	20.88	20.19	20.31	1916000
2000-05-31	20.31	20.31	19.66	19.84	1656200
2000-06-01	20.00	20.25	19.69	19.81	1787000
2000-06-02	19.88	20.03	19.75	19.78	1470600
2000-06-05	19.66	19.78	19.28	19.38	1116600
2000-06-06	19.25	19.94	19.00	19.88	2308000
2000-06-07	19.88	20.22	19.84	20.00	1451600
2000-06-08	19.66	19.72	19.38	19.72	1579800
2000-06-09	19.59	19.78	19.44	19.47	1411200
2000-06-12	19.38	19.97	19.38	19.81	1274400
2000-06-13	19.66	20.38	19.66	20.00	1749400
2000-06-14	20.19	20.28	19.94	20.13	1380400
2000-06-15	20.00	20.09	19.78	20.00	1756200
2000-06-16	19.78	19.81	19.25	19.34	3054800
2000-06-19	19.50	19.53	19.28	19.31	1907400
2000-06-20	19.19	19.28	19.09	19.09	1605400
2000-06-21	19.03	19.28	18.84	18.91	1348600
2000-06-22	18.94	19.03	18.53	18.97	2088800
2000-06-23	19.09	19.19	18.84	18.94	1188200
2000-06-26	19.13	19.25	18.94	19.16	1600800
2000-06-27	19.38	19.50	19.19	19.31	1616200
2000-06-28	19.16	19.59	19.03	19.33	1921600
2000-06-29	19.31	19.47	19.19	19.31	1074000
2000-06-30	19.19	19.44	19.09	19.13	1893000
2000-07-03	19.22	19.25	18.88	19.09	572800
2000-07-05	19.13	19.50	19.09	19.34	2534000
2000-07-06	19.16	19.34	19.00	19.13	1074000
2000-07-07	19.13	19.13	18.91	18.97	970800
2000-07-10	18.97	18.97	18.41	18.50	2311600
2000-07-11	18.53	18.56	18.09	18.41	2965600
2000-07-12	18.28	18.56	18.16	18.38	1925200
2000-07-13	18.31	18.72	18.31	18.50	3793600
2000-07-14	18.56	18.72	18.09	18.16	2983200
2000-07-17	17.72	17.91	16.66	17.50	9258400
2000-07-18	16.81	17.66	16.81	17.44	6483800
2000-07-19	17.44	17.66	17.38	17.50	4858000
2000-07-20	17.56	17.69	17.44	17.63	3034800
2000-07-21	17.63	17.75	17.50	17.66	3300600
2000-07-24	17.47	17.63	17.41	17.44	3454600
2000-07-25	17.47	17.59	17.34	17.50	3143800
2000-07-26	17.38	17.47	17.22	17.33	3930000
2000-07-27	17.50	17.59	17.31	17.38	1802200
2000-07-28	17.13	17.47	17.13	17.41	1503600
2000-07-31	17.41	17.44	17.16	17.19	1890600
2000-08-01	17.25	17.47	17.25	17.31	2415400
2000-08-02	17.38	17.56	17.34	17.44	2438600
2000-08-03	17.47	17.63	17.47	17.59	1708400
2000-08-04	17.47	17.47	17.25	17.38	3559800
2000-08-07	17.16	17.42	17.16	17.38	1167600
2000-08-08	17.06	17.38	17.06	17.28	1311600
2000-08-09	17.31	17.34	17.06	17.13	1932000
2000-08-10	17.25	17.59	17.22	17.41	2224600
2000-08-11	17.44	17.63	17.34	17.41	1569000
2000-08-14	17.34	17.44	17.25	17.38	684800
2000-08-15	17.50	17.50	17.22	17.25	1412000
2000-08-16	17.31	17.31	16.88	16.94	2076000
2000-08-17	16.88	17.00	16.56	16.72	3111200
2000-08-18	16.47	16.72	16.47	16.59	2348400
2000-08-21	16.56	16.67	16.47	16.47	670400
2000-08-22	16.47	16.50	16.22	16.25	1732400
2000-08-23	16.13	16.72	16.09	16.59	2364200
2000-08-24	16.56	16.66	16.41	16.41	952600
2000-08-25	16.41	16.41	16.06	16.16	1366000
2000-08-28	16.19	16.56	16.13	16.38	1489200
2000-08-29	16.56	16.56	16.06	16.13	1660600
2000-08-30	16.13	16.13	15.94	16.03	1821400
2000-08-31	15.94	16.16	15.78	16.07	1386000
2000-09-01	16.03	16.09	15.91	15.94	1046400
2000-09-05	15.75	16.03	15.75	15.84	1085400
2000-09-06	15.91	15.97	15.69	15.94	844600
2000-09-07	15.94	16.03	15.88	16.00	907400
2000-09-08	15.97	16.31	15.84	16.09	1359000
2000-09-11	16.16	16.16	15.75	15.88	1466000
2000-09-12	16.06	16.34	15.78	16.25	1962200
2000-09-13	16.38	16.53	16.28	16.41	1943400
2000-09-14	16.41	16.53	16.09	16.22	1795000
2000-09-15	16.19	16.66	16.16	16.41	3106400
2000-09-18	16.44	16.47	16.28	16.28	876400
2000-09-19	16.28	16.44	16.25	16.31	834200
2000-09-20	16.31	16.56	16.22	16.47	1564200
2000-09-21	16.63	17.00	16.63	16.78	2533200
2000-09-22	16.97	17.44	16.97	17.22	3026400
2000-09-25	17.34	17.47	16.94	17.00	1627400
2000-09-26	17.13	17.44	17.06	17.41	4990600
2000-09-27	17.63	17.88	17.44	17.75	2907000
2000-09-28	18.00	18.19	17.88	17.91	1655200
2000-09-29	18.00	18.22	17.59	17.75	2148800
2000-10-02	17.69	17.88	17.50	17.81	1365000
2000-10-03	17.84	18.03	17.75	17.88	1702200
2000-10-04	17.81	18.41	17.81	18.19	1871000
2000-10-05	18.09	18.63	18.06	18.50	2340600
2000-10-06	18.50	18.84	18.50	18.72	2414800
2000-10-09	18.72	18.81	18.53	18.56	1427200
2000-10-10	18.69	18.84	18.53	18.78	3311000
2000-10-11	18.66	18.97	18.66	18.84	1010800
2000-10-12	18.75	18.91	18.59	18.81	1137400
2000-10-13	18.81	18.84	18.56	18.66	1293400
2000-10-16	18.59	18.91	18.59	18.66	2892000
2000-10-17	18.63	18.81	18.44	18.44	1797000
2000-10-18	18.31	18.66	18.25	18.50	3414400
2000-10-19	18.38	19.16	18.28	18.91	4020400
2000-10-20	18.91	18.97	18.78	18.84	1185000
2000-10-23	18.78	19.25	18.78	19.09	2023200
2000-10-24	19.13	19.38	19.13	19.28	1616800
2000-10-25	19.38	19.69	19.31	19.56	1366000
2000-10-26	19.53	19.84	19.03	19.63	5047600
2000-10-27	19.50	19.81	19.50	19.81	1012600
2000-10-30	19.94	20.56	19.88	20.50	3065600
2000-10-31	20.31	20.97	20.31	20.88	4605200
2000-11-01	20.91	20.97	20.34	20.56	4409200
2000-11-02	20.75	20.84	20.25	20.25	3866400
2000-11-03	20.50	20.75	20.03	20.16	4316000
2000-11-06	20.16	20.75	19.97	20.38	2377400
2000-11-07	20.38	20.41	20.16	20.16	1065000
2000-11-08	20.03	20.66	19.97	20.47	2402200
2000-11-09	20.59	20.91	20.19	20.38	2605200
2000-11-10	20.50	20.66	20.38	20.50	2047800
2000-11-13	20.44	20.59	20.25	20.31	1605800
2000-11-14	20.09	20.34	20.06	20.13	1481600
2000-11-15	20.16	20.28	19.91	20.19	1948600
2000-11-16	20.31	20.38	20.06	20.16	1560200
2000-11-17	20.16	20.19	19.84	20.03	1381800
2000-11-20	20.13	20.56	20.09	20.19	1179400
2000-11-21	20.22	21.00	19.91	20.97	4140000
2000-11-22	21.16	21.72	20.88	21.03	3383000
2000-11-24	21.03	21.09	20.59	20.63	923600
2000-11-27	20.69	20.88	20.50	20.69	927600
2000-11-28	20.38	20.72	20.25	20.41	3587400
2000-11-29	20.53	21.03	20.31	20.84	2514400
2000-11-30	20.53	21.16	20.53	20.56	2620600
2000-12-01	20.56	20.56	20.16	20.38	1552200
2000-12-04	20.75	20.78	20.25	20.44	3014200
2000-12-05	20.44	20.44	20.06	20.16	1198800
2000-12-06	20.06	20.19	19.69	19.75	1796400
2000-12-07	19.63	20.25	19.56	20.00	3334200
2000-12-08	20.00	20.50	19.69	20.38	3158600
2000-12-11	20.16	20.16	19.41	19.59	4543200
2000-12-12	19.50	19.72	19.38	19.66	1962200
2000-12-13	19.66	20.09	19.66	19.84	3689800
2000-12-14	20.13	20.16	19.84	19.97	966200
2000-12-15	19.66	20.22	19.66	19.81	2000000
2000-12-18	19.81	20.66	19.81	20.56	2447400
2000-12-19	20.75	20.94	20.38	20.44	2294600
2000-12-20	20.44	20.84	20.31	20.84	2344800
2000-12-21	20.94	20.97	20.53	20.84	2331600
2000-12-22	20.88	21.31	20.81	21.25	2556600
2000-12-26	21.25	21.91	21.25	21.88	2508400
2000-12-27	22.00	22.31	21.88	22.06	2123400
2000-12-28	22.25	22.31	21.97	22.16	1115600
2000-12-29	22.16	22.66	22.13	22.28	1941800
2001-01-02	22.00	22.41	21.91	22.00	1526600
2001-01-03	22.13	22.19	21.38	21.59	3075200
2001-01-04	21.41	21.44	20.56	20.94	4826200
2001-01-05	20.84	21.47	20.72	21.41	2169800
2001-01-08	21.09	21.59	21.09	21.53	1483400
2001-01-09	21.56	21.59	21.13	21.53	1705200
2001-01-10	21.56	21.56	21.16	21.34	1269000
2001-01-11	21.34	21.34	20.75	20.75	2589800
2001-01-12	20.66	20.72	20.19	20.50	2136200
2001-01-16	20.50	21.06	20.50	21.00	2326200
2001-01-17	20.75	20.84	20.56	20.63	2105600
2001-01-18	20.56	20.72	20.44	20.56	1421400
2001-01-19	20.25	20.28	20.06	20.28	2370400
2001-01-22	20.19	20.38	20.13	20.34	1182000
2001-01-23	20.41	20.56	20.16	20.38	2030400
2001-01-24	20.38	20.56	20.06	20.19	3001200
2001-01-25	20.19	20.44	20.03	20.25	2590400
2001-01-26	20.38	20.59	20.09	20.28	1883600
2001-01-29	20.16	20.38	19.97	20.16	1329400
2001-01-30	20.16	20.47	20.00	20.37	2027200
2001-01-31	20.38	21.19	20.29	20.95	2748000
2001-02-01	21.08	21.08	20.75	20.98	1290000
2001-02-02	21.00	21.00	20.68	20.76	862400
2001-02-05	20.93	21.21	20.78	21.07	1167800
2001-02-06	21.19	21.98	21.01	21.68	2846200
2001-02-07	21.55	22.40	21.51	22.13	2913800
2001-02-08	22.13	22.50	22.00	22.11	2703000
2001-02-09	21.88	22.23	21.58	21.60	2066800
2001-02-12	21.60	21.80	21.45	21.74	1415800
2001-02-13	21.86	22.40	21.61	22.16	2688400
2001-02-14	21.96	22.04	21.65	21.87	2403800
2001-02-15	21.81	22.09	21.58	21.98	1832000
2001-02-16	21.99	22.20	21.87	22.12	1137600
2001-02-20	22.00	22.70	21.95	22.31	2429000
2001-02-21	22.49	22.49	22.03	22.15	1679400
2001-02-22	22.00	22.15	21.51	21.70	1713200
2001-02-23	21.58	21.88	21.41	21.74	1948600
2001-02-26	21.75	22.10	21.65	21.97	1668600
2001-02-27	22.00	22.10	21.60	22.04	2358800
2001-02-28	22.04	22.45	22.04	22.43	2425600
2001-03-01	22.43	22.55	22.31	22.53	2396200
2001-03-02	22.65	22.91	22.49	22.82	1926400
2001-03-05	22.75	23.18	22.45	23.07	2130600
2001-03-06	22.92	22.92	22.44	22.61	1770000
2001-03-07	22.34	22.60	22.11	22.55	1779600
2001-03-08	22.25	22.55	22.13	22.40	1774800
2001-03-09	22.45	22.50	22.26	22.30	1262400
2001-03-12	22.13	22.42	21.98	22.24	2045200
2001-03-13	22.12	22.13	21.85	22.07	1350200
2001-03-14	21.92	21.95	21.34	21.65	1902600
2001-03-15	21.65	21.65	21.13	21.59	2179200
2001-03-16	21.13	21.63	21.13	21.50	3246400
2001-03-19	21.38	21.62	21.26	21.33	1290600
2001-03-20	21.44	21.69	21.20	21.38	1778800
2001-03-21	21.53	21.66	21.18	21.50	2130200
2001-03-22	21.50	21.51	20.72	20.97	2170200
2001-03-23	20.82	21.20	20.38	20.91	1485200
2001-03-26	21.10	21.10	20.51	20.88	1778600
2001-03-27	21.03	21.45	21.03	21.35	1920800
2001-03-28	21.35	21.73	21.18	21.43	1692800
2001-03-29	21.48	21.67	21.04	21.43	1682000
2001-03-30	21.58	21.75	21.43	21.51	2863200
2001-04-02	21.65	21.72	21.25	21.40	1699000
2001-04-03	21.33	21.34	20.98	21.25	1418800
2001-04-04	21.32	21.50	21.00	21.25	2863600
2001-04-05	21.25	21.25	20.66	20.79	2792200
2001-04-06	20.60	20.90	20.25	20.35	2740800
2001-04-09	20.55	20.63	20.27	20.43	2149800
2001-04-10	20.30	20.50	20.12	20.26	1880200
2001-04-11	20.38	20.38	19.98	20.08	1614000
2001-04-12	20.13	20.33	20.03	20.25	1444000
2001-04-16	20.10	20.47	20.06	20.16	1156600
2001-04-17	20.10	20.40	20.04	20.20	1845800
2001-04-18	20.33	20.33	19.64	19.94	2089000
2001-04-19	19.83	19.99	19.64	19.86	1565800
2001-04-20	19.50	19.55	18.95	19.07	4783200
2001-04-23	18.95	19.18	18.94	18.99	3267800
2001-04-24	18.80	18.99	18.63	18.77	4171400
2001-04-25	18.80	19.24	18.75	18.83	5468400
2001-04-26	18.92	19.63	18.90	19.40	4134800
2001-04-27	19.28	19.70	19.20	19.50	2321200
2001-04-30	20.00	20.01	19.55	19.71	4400400
2001-05-01	19.88	19.90	19.67	19.90	3165200
2001-05-02	20.25	20.41	20.00	20.20	4155000
2001-05-03	20.13	20.13	19.83	19.99	1491000
2001-05-04	20.00	20.34	19.95	20.34	2282600
2001-05-07	20.22	20.39	20.04	20.27	1591800
2001-05-08	20.29	20.55	20.25	20.48	1705800
2001-05-09	20.43	20.50	20.00	20.30	2971400
2001-05-10	20.18	20.24	19.94	20.00	3197000
2001-05-11	20.08	20.15	19.84	19.92	1229400
2001-05-14	20.00	20.09	19.94	20.03	2519000
2001-05-15	20.13	20.13	19.93	19.99	1483200
2001-05-16	19.98	20.35	19.95	20.30	2084600
2001-05-17	20.33	20.33	19.88	19.98	1802200
2001-05-18	19.99	20.10	19.92	20.07	1587600
2001-05-21	20.03	20.45	19.98	20.45	3068200
2001-05-22	20.32	20.93	20.14	20.74	3527400
2001-05-23	20.78	21.05	20.73	20.88	2773200
2001-05-24	21.00	21.55	20.98	21.22	2667600
2001-05-25	21.10	21.28	21.07	21.10	2158400
2001-05-29	21.03	21.28	21.03	21.28	1576400
2001-05-30	21.20	21.53	21.18	21.20	1631600
2001-05-31	21.09	21.33	21.09	21.18	1778400
2001-06-01	21.25	21.39	21.20	21.33	1089400
2001-06-04	21.38	21.45	21.28	21.40	1006000
2001-06-05	21.48	21.59	21.34	21.48	1137000
2001-06-06	21.60	21.61	21.35	21.46	1734600
2001-06-07	21.48	21.61	21.41	21.56	1898600
2001-06-08	21.50	21.65	21.37	21.46	725200
2001-06-11	21.36	21.55	21.28	21.40	1814800
2001-06-12	21.53	21.53	21.29	21.42	1468000
2001-06-13	21.63	21.63	21.36	21.36	1593600
2001-06-14	21.38	21.57	21.36	21.41	1459000
2001-06-15	21.31	21.69	21.31	21.42	2005400
2001-06-18	21.43	21.53	21.35	21.35	1029000
2001-06-19	21.33	21.47	21.20	21.44	1158400
2001-06-20	21.44	21.70	21.44	21.50	1893800
2001-06-21	21.56	21.75	21.50	21.50	1568400
2001-06-22	21.55	21.70	21.50	21.55	1144400
2001-06-25	21.45	21.65	21.23	21.27	1540600
2001-06-26	21.21	21.37	21.15	21.15	1740200
2001-06-27	21.23	21.48	21.11	21.40	1679000
2001-06-28	21.45	21.78	21.33	21.63	2457600
2001-06-29	21.70	21.95	21.47	21.89	2744400
2001-07-02	22.00	22.03	21.66	21.88	2923800
2001-07-03	21.95	21.96	21.72	21.89	1002800
2001-07-05	21.76	21.95	21.76	21.87	1537000
2001-07-06	21.85	21.94	21.72	21.78	1552000
2001-07-09	21.78	21.94	21.65	21.76	1196400
2001-07-10	21.70	21.95	21.70	21.79	838800
2001-07-11	21.90	22.08	21.86	22.04	1476200
2001-07-12	22.01	22.03	21.67	21.85	1393200
2001-07-13	21.87	21.88	21.58	21.73	1244200
2001-07-16	21.75	21.85	21.65	21.75	1134600
2001-07-17	21.83	22.02	21.73	22.00	1318400
2001-07-18	21.95	22.17	21.89	22.05	1165000
2001-07-19	22.01	22.18	21.92	21.99	1541600
2001-07-20	22.08	22.28	22.00	22.13	1317800
2001-07-23	22.25	22.37	22.02	22.12	1262400
2001-07-24	22.09	22.32	22.01	22.15	1592200
2001-07-25	22.25	22.61	22.08	22.60	2408200
2001-07-26	22.53	22.53	22.18	22.23	1747800
2001-07-27	22.23	22.23	21.75	21.85	1848000
2001-07-30	21.85	21.90	21.56	21.70	2038800
2001-07-31	21.70	22.10	21.45	21.99	2334400
2001-08-01	22.07	22.08	21.71	21.83	1544600
2001-08-02	21.85	22.04	21.56	22.02	1299200
2001-08-03	22.04	22.13	21.63	21.71	1510200
2001-08-06	21.65	21.78	21.46	21.47	1057000
2001-08-07	21.50	21.68	21.30	21.59	1296400
2001-08-08	21.46	21.68	21.45	21.46	1041600
2001-08-09	21.50	22.25	21.43	22.08	1930600
2001-08-10	21.98	22.31	21.98	22.25	1563200
2001-08-13	22.28	22.38	21.90	21.90	1938200
2001-08-14	21.90	21.99	21.76	21.94	1469000
2001-08-15	22.06	22.23	21.92	22.10	1094000
2001-08-16	22.03	22.15	21.75	22.05	927800
2001-08-17	21.94	22.20	21.92	22.15	929200
2001-08-20	22.23	22.33	22.13	22.23	1093800
2001-08-21	22.33	22.65	22.30	22.50	2154000
2001-08-22	22.42	22.60	22.28	22.54	2934400
2001-08-23	22.65	22.68	22.40	22.53	1240800
2001-08-24	22.43	22.63	22.30	22.43	2058600
2001-08-27	22.31	22.62	22.28	22.35	1086200
2001-08-28	22.38	22.44	22.22	22.27	2016200
2001-08-29	22.19	22.25	22.01	22.03	686000
2001-08-30	22.03	22.45	21.93	22.01	1343400
2001-08-31	22.08	22.32	21.85	22.17	1161000
2001-09-04	22.23	22.48	22.15	22.37	1462200
2001-09-05	22.40	22.58	22.16	22.46	1500000
2001-09-06	22.33	22.74	22.21	22.56	1821200
2001-09-07	22.73	22.73	22.55	22.63	4116400
2001-09-10	22.55	22.87	22.55	22.87	3524400
2001-09-17	22.95	22.95	22.33	22.52	5545400
2001-09-18	22.70	23.30	22.29	23.20	4873400
2001-09-19	23.08	23.17	22.78	23.02	3299600
2001-09-20	22.90	23.03	22.60	22.85	3872600
2001-09-21	22.28	22.28	21.63	21.70	6609200
2001-09-24	21.83	22.37	21.83	22.33	3383200
2001-09-25	22.13	22.49	22.10	22.35	3906600
2001-09-26	22.53	22.65	22.18	22.31	2515800
2001-09-27	22.31	22.63	22.13	22.61	3628800
2001-09-28	22.83	22.83	22.45	22.75	2099400
2001-10-01	22.63	22.63	22.10	22.30	2358000
2001-10-02	22.20	22.30	21.95	22.05	3222600
2001-10-03	22.00	22.08	21.60	21.72	4027600
2001-10-04	21.80	21.81	21.42	21.59	3761400
2001-10-05	21.53	21.95	21.53	21.74	2653400
2001-10-08	21.49	21.73	21.43	21.48	4255400
2001-10-09	21.60	21.60	21.34	21.47	1932800
2001-10-10	21.55	21.77	21.50	21.70	3045600
2001-10-11	21.82	21.85	21.53	21.60	3757800
2001-10-12	21.63	21.64	21.30	21.38	2824200
2001-10-15	21.38	21.54	21.25	21.48	2832000
2001-10-16	21.43	21.51	21.38	21.49	2404800
2001-10-17	21.50	21.82	21.40	21.50	2811200
2001-10-18	21.43	21.57	21.42	21.49	3184400
2001-10-19	21.44	21.56	21.40	21.50	1801600
2001-10-22	21.65	21.78	21.40	21.58	3440800
2001-10-23	21.75	21.83	21.46	21.60	4135000
2001-10-24	22.15	22.30	21.87	21.93	10038000
2001-10-25	21.84	22.20	21.69	22.20	5581800
2001-10-26	22.20	22.45	21.99	22.42	2441600
2001-10-29	22.48	22.48	22.21	22.46	3211800
2001-10-30	22.46	22.64	22.26	22.50	2633800
2001-10-31	22.90	23.13	22.65	22.96	8487000
2001-11-01	22.96	23.72	22.96	23.50	33023400
2001-11-02	23.65	24.65	23.65	24.48	17799600
2001-11-05	24.63	25.38	24.58	25.10	15675200
2001-11-06	25.02	25.17	24.91	25.12	7787600
2001-11-07	25.05	25.58	24.99	25.40	6606800
2001-11-08	25.51	25.58	24.76	24.81	8163200
2001-11-09	24.66	25.00	24.20	24.38	12946400
2001-11-12	24.38	25.00	24.35	24.57	5112800
2001-11-13	24.88	24.88	24.51	24.73	3303600
2001-11-14	24.79	25.11	24.62	25.01	3277800
2001-11-15	24.76	25.15	24.72	24.75	3713400
2001-11-16	24.87	24.99	24.17	24.24	3796600
2001-11-19	24.24	24.24	23.92	24.00	5011400
2001-11-20	23.98	24.15	23.90	24.00	2878200
2001-11-21	24.00	24.24	23.88	24.12	2282000
2001-11-23	24.11	24.34	24.01	24.30	763200
2001-11-26	24.23	24.36	24.16	24.28	1745400
2001-11-27	24.25	24.28	23.95	23.95	2395000
2001-11-28	23.95	24.35	23.90	24.26	1767600
2001-11-29	24.25	24.48	24.19	24.43	2525800
2001-11-30	24.43	24.85	24.41	24.68	2751400
2001-12-03	24.68	25.25	24.56	25.19	3578600
2001-12-04	25.19	25.25	24.93	25.21	2503800
2001-12-05	25.21	25.31	24.86	25.01	3163000
2001-12-06	24.86	24.93	24.53	24.53	2040800
2001-12-07	24.55	24.78	24.50	24.55	1852600
2001-12-10	24.50	24.75	24.38	24.44	1196600
2001-12-11	24.44	24.62	24.31	24.38	1260000
2001-12-12	24.37	24.44	24.00	24.17	3686800
2001-12-13	24.17	24.73	24.17	24.59	2142800
2001-12-14	24.48	24.95	24.42	24.78	2376200
2001-12-17	24.78	24.97	24.64	24.75	2353200
2001-12-18	24.99	25.20	24.70	25.20	1967200
2001-12-19	25.20	25.90	24.96	25.68	5526600
2001-12-20	25.50	25.65	25.34	25.65	4805600
2001-12-21	25.65	25.95	25.65	25.95	3242000
2001-12-24	25.80	26.00	25.76	25.87	1268400
2001-12-26	25.88	26.25	25.88	26.19	1851400
2001-12-27	26.19	26.43	25.96	26.43	2608000
2001-12-28	26.37	26.40	26.08	26.18	1723400
2001-12-31	26.08	26.15	25.89	26.01	1486000
2002-01-02	25.87	25.87	25.09	25.48	4681600
2002-01-03	25.48	25.55	25.28	25.49	1482200
2002-01-04	25.49	25.49	24.88	25.06	2218000
2002-01-07	25.05	25.07	24.61	24.68	3660200
2002-01-08	24.64	24.72	24.45	24.67	2207800
2002-01-09	24.67	24.86	24.23	24.29	3888200
2002-01-10	24.34	24.57	24.19	24.24	2128400
2002-01-11	24.12	24.48	24.07	24.24	1530200
2002-01-14	24.24	24.70	24.14	24.47	2465600
2002-01-15	24.47	24.80	24.30	24.75	2116200
2002-01-16	24.75	24.91	24.58	24.59	1482200
2002-01-17	24.59	24.74	24.28	24.69	1976800
2002-01-18	24.78	25.08	24.66	24.98	2439800
2002-01-22	24.93	25.04	24.83	24.96	1459200
2002-01-23	24.88	24.93	24.60	24.73	1323400
2002-01-24	24.65	24.70	24.05	24.34	3501200
2002-01-25	24.34	24.40	24.04	24.23	1751400
2002-01-28	24.24	24.30	24.03	24.14	2176600
2002-01-29	24.00	24.12	23.82	24.03	2526400
2002-01-30	24.03	24.72	24.00	24.69	3138200
2002-01-31	24.58	24.90	24.43	24.78	2139200
2002-02-01	24.85	24.89	24.25	24.42	2794200
2002-02-04	24.50	24.75	24.22	24.34	1994000
2002-02-05	24.53	24.65	24.21	24.36	1445400
2002-02-06	22.25	22.38	21.61	21.78	21753200
2002-02-07	21.83	22.62	21.83	22.45	9231200
2002-02-08	22.68	23.08	22.35	23.00	4554600
2002-02-11	23.03	23.18	22.83	23.11	3691800
2002-02-12	23.15	23.38	23.08	23.32	3416600
2002-02-13	23.38	23.54	22.90	22.99	3310000
2002-02-14	23.08	23.43	22.80	23.43	2455000
2002-02-15	23.33	23.74	23.32	23.44	2194800
2002-02-19	23.40	23.73	23.25	23.30	3725400
2002-02-20	23.30	23.79	22.98	23.75	4478800
2002-02-21	23.55	23.69	23.07	23.14	4084200
2002-02-22	23.23	23.73	23.03	23.64	1795000
2002-02-25	23.60	23.83	23.54	23.77	3288800
2002-02-26	23.98	24.00	23.70	23.88	3310600
2002-02-27	23.55	23.75	23.50	23.68	5176600
2002-02-28	23.63	23.68	23.10	23.12	6001600
2002-03-01	23.12	23.12	22.60	22.97	6628600
2002-03-04	22.97	22.97	21.90	22.00	8957800
2002-03-05	22.00	22.51	22.00	22.51	5970600
2002-03-06	22.65	22.90	22.53	22.72	2564400
2002-03-07	22.72	22.79	22.50	22.70	3598400
2002-03-08	22.93	23.07	22.78	23.00	5448400
2002-03-11	23.20	23.47	23.11	23.14	3274600
2002-03-12	23.33	23.42	23.05	23.40	2847200
2002-03-13	23.45	23.58	23.33	23.43	2606200
2002-03-14	23.48	23.79	23.48	23.69	1604000
2002-03-15	23.95	24.15	23.72	24.14	3072400
2002-03-18	24.14	24.14	23.54	24.02	2660400
2002-03-19	24.02	24.51	23.90	24.00	3539800
2002-03-20	23.85	24.10	23.44	23.62	4426400
2002-03-21	23.65	24.12	23.30	24.00	3353200
2002-03-22	24.14	24.30	24.05	24.15	1942600
2002-03-25	24.00	24.50	24.00	24.27	1837600
2002-03-26	24.38	24.73	24.38	24.57	2899600
2002-03-27	24.58	24.70	24.33	24.44	1563000
2002-03-28	24.40	24.68	24.31	24.43	1382000
2002-04-01	24.43	24.43	24.10	24.13	2626600
2002-04-02	24.13	24.28	24.05	24.14	2580600
2002-04-03	24.15	24.46	24.04	24.09	1668600
2002-04-04	24.15	24.63	24.12	24.60	1315400
2002-04-05	24.63	24.68	24.29	24.59	1211000
2002-04-08	24.45	24.63	24.40	24.61	1056200
2002-04-09	24.61	24.84	24.30	24.83	2386800
2002-04-10	24.71	24.98	24.65	24.92	1855400
2002-04-11	24.88	25.07	24.79	24.90	2271600
2002-04-12	24.95	25.15	24.80	25.09	1721600
2002-04-15	25.15	25.20	24.52	24.58	1784800
2002-04-16	24.75	25.07	24.66	25.00	3360000
2002-04-17	25.00	25.00	24.40	24.51	3150600
2002-04-18	24.33	24.68	24.12	24.65	2289200
2002-04-19	24.74	24.95	24.48	24.90	1739800
2002-04-22	24.78	25.06	24.71	24.95	1964600
2002-04-23	25.05	25.10	24.89	25.02	1115400
2002-04-24	25.03	25.16	24.50	24.54	2343600
2002-04-25	24.50	24.59	22.42	22.65	17126400
2002-04-26	21.15	21.58	20.80	21.47	32945200
2002-04-29	21.78	21.93	21.47	21.51	9409200
2002-04-30	21.65	22.15	21.59	22.03	6764800
2002-05-01	22.13	22.31	21.98	22.28	3788200
2002-05-02	22.44	22.80	22.30	22.79	3617800
2002-05-03	23.00	23.05	22.50	22.59	6723200
2002-05-06	22.59	22.63	22.25	22.32	3371000
2002-05-07	22.35	22.40	22.00	22.00	4160800
2002-05-08	22.21	22.21	21.99	22.15	2577000
2002-05-09	22.25	22.45	22.09	22.21	1688000
2002-05-10	22.30	22.51	22.10	22.22	3655000
2002-05-13	22.30	22.32	21.99	22.21	1647000
2002-05-14	22.45	22.47	22.15	22.30	1505200
2002-05-15	22.30	22.39	22.02	22.06	1868400
2002-05-16	22.23	22.46	22.18	22.34	1309200
2002-05-17	22.34	22.35	22.09	22.25	1116000
2002-05-20	22.28	22.28	22.00	22.05	1419200
2002-05-21	22.05	22.25	22.05	22.18	1641600
2002-05-22	22.25	22.66	22.25	22.62	1845400
2002-05-23	22.62	22.65	22.38	22.53	1654000
2002-05-24	22.63	22.65	22.42	22.55	1802600
2002-05-28	22.48	22.48	22.24	22.33	1251000
2002-05-29	22.33	22.50	22.27	22.50	1125600
2002-05-30	22.48	22.55	22.26	22.47	1411600
2002-05-31	22.38	22.93	22.35	22.75	1771000
2002-06-03	22.69	22.82	22.38	22.50	1629000
2002-06-04	22.33	22.60	22.16	22.33	2048200
2002-06-05	22.33	22.62	22.13	22.59	1273400
2002-06-06	22.58	22.58	22.08	22.26	1360200
2002-06-07	22.08	22.37	21.98	22.16	3208600
2002-06-10	22.19	22.19	21.95	22.05	1406400
2002-06-11	22.05	22.22	21.75	21.86	1964400
2002-06-12	21.86	21.97	21.75	21.81	2386600
2002-06-13	21.75	21.90	21.68	21.74	2287400
2002-06-14	21.48	21.57	21.38	21.46	4054400
2002-06-17	21.50	21.88	21.50	21.80	1841600
2002-06-18	21.90	21.95	21.73	21.90	2476000
2002-06-19	21.75	22.00	21.70	21.95	1923000
2002-06-20	21.93	22.09	21.63	21.75	4437400
2002-06-21	21.55	21.73	21.53	21.64	3423200
2002-06-24	21.50	21.60	21.09	21.48	3482400
2002-06-25	21.53	21.65	21.13	21.43	5962800
2002-06-26	21.68	22.23	21.36	22.18	4316400
2002-06-27	22.31	22.65	22.28	22.60	3887000
2002-06-28	22.55	22.56	22.04	22.04	5897600
2002-07-01	22.23	22.29	21.94	22.03	3256600
2002-07-02	21.88	22.15	21.87	21.96	2630600
2002-07-03	22.03	22.09	21.43	21.71	1718400
2002-07-05	21.85	22.13	21.59	22.13	824400
2002-07-08	21.92	22.21	21.91	22.17	2029200
2002-07-09	22.17	22.30	21.68	21.77	2663600
2002-07-10	21.73	21.93	21.57	21.68	3302000
2002-07-11	21.63	21.76	21.50	21.60	2808400
2002-07-12	21.54	21.54	20.98	21.08	1747400
2002-07-15	21.04	21.72	20.90	21.68	3923400
2002-07-16	21.48	21.55	21.04	21.13	3689800
2002-07-17	21.20	21.74	21.14	21.40	2518600
2002-07-18	21.23	21.36	20.03	20.12	3781000
2002-07-19	20.12	20.28	19.43	19.50	5439000
2002-07-22	19.50	19.97	19.04	19.20	4363600
2002-07-23	19.11	19.49	18.90	19.27	4188000
2002-07-24	19.08	19.99	18.69	19.95	3719600
2002-07-25	19.96	20.07	19.61	19.85	5728200
2002-07-26	20.00	20.00	19.68	19.93	2761200
2002-07-29	20.15	20.19	19.95	20.14	2908400
2002-07-30	20.19	20.42	20.02	20.24	3748600
2002-07-31	20.32	20.73	20.25	20.73	2630000
2002-08-01	20.72	20.93	20.53	20.58	1717000
2002-08-02	20.68	21.00	20.33	20.58	2006200
2002-08-05	20.68	20.82	20.47	20.52	2273800
2002-08-06	20.52	20.94	20.33	20.33	1884200
2002-08-07	20.43	20.85	20.26	20.85	2133000
2002-08-08	20.70	21.42	20.63	21.37	1915200
2002-08-09	21.25	21.54	21.18	21.43	1171800
2002-08-12	21.23	21.39	21.07	21.31	958800
2002-08-13	21.15	21.58	21.08	21.19	1521000
2002-08-14	21.23	21.70	20.92	21.70	1438000
2002-08-15	21.70	21.74	21.21	21.43	1177200
2002-08-16	21.43	21.62	21.15	21.20	1606400
2002-08-19	21.30	21.40	20.87	21.06	1990600
2002-08-20	20.95	20.95	20.60	20.72	1604000
2002-08-21	20.75	20.85	20.53	20.71	1985600
2002-08-22	20.71	20.91	20.53	20.76	1928800
2002-08-23	20.77	20.90	20.73	20.86	1492000
2002-08-26	20.84	21.18	20.68	21.13	1865000
2002-08-27	21.31	21.57	21.05	21.35	1715400
2002-08-28	21.35	21.43	21.02	21.37	1629600
2002-08-29	21.17	21.18	20.70	20.80	1349600
2002-08-30	20.79	21.35	20.55	21.05	1010000
2002-09-03	21.05	21.05	20.50	20.56	1628000
2002-09-04	20.63	20.80	20.45	20.69	1758000
2002-09-05	20.10	20.67	19.93	20.67	3901400
2002-09-06	20.74	20.88	20.35	20.79	2320600
2002-09-09	20.80	21.18	20.75	21.07	1837800
2002-09-10	21.18	21.20	20.75	20.98	2017600
2002-09-11	21.20	21.21	20.95	21.02	1036800
2002-09-12	20.90	20.96	20.74	20.78	1158400
2002-09-13	20.78	21.20	20.78	21.13	1731400
2002-09-16	21.08	21.42	21.01	21.38	1246600
2002-09-17	21.48	21.48	20.96	21.10	2034400
2002-09-18	21.15	21.57	20.95	21.49	2757000
2002-09-19	21.30	21.69	21.07	21.40	1944600
2002-09-20	21.50	21.86	21.44	21.82	3145200
2002-09-23	21.68	21.91	21.48	21.57	2146000
2002-09-24	21.58	22.33	21.50	22.20	3882400
2002-09-25	22.35	22.42	21.63	21.87	4866400
2002-09-26	22.00	22.60	21.96	22.59	3148000
2002-09-27	22.50	22.50	22.05	22.10	2276600
2002-09-30	22.03	22.31	21.82	22.21	2600200
2002-10-01	22.27	22.86	22.24	22.77	2334000
2002-10-02	22.76	22.91	21.63	22.12	3198200
2002-10-03	22.39	22.78	22.36	22.57	2590600
2002-10-04	22.69	22.90	22.25	22.30	2204400
2002-10-07	22.25	22.45	21.93	21.99	2751600
2002-10-08	22.05	22.50	21.98	22.11	3790400
2002-10-09	22.11	22.11	21.10	21.50	5979600
2002-10-10	21.50	21.68	21.12	21.20	2828600
2002-10-11	21.20	21.20	20.66	20.75	5056200
2002-10-14	20.75	21.47	20.75	21.42	3419600
2002-10-15	21.58	21.60	21.10	21.41	1937000
2002-10-16	21.41	21.67	21.03	21.33	1421400
2002-10-17	21.15	21.26	20.70	21.20	4466200
2002-10-18	21.00	21.10	20.50	20.85	3299600
2002-10-21	21.05	21.93	20.86	21.93	3011400
2002-10-22	20.93	21.15	20.53	20.63	19254600
2002-10-23	20.38	20.74	20.28	20.72	16407400
2002-10-24	20.81	20.83	20.31	20.51	6037400
2002-10-25	20.50	20.65	20.20	20.30	5065200
2002-10-28	20.29	20.35	20.00	20.07	5551600
2002-10-29	20.20	20.47	20.01	20.47	6905400
2002-10-30	20.56	20.60	20.20	20.42	3554600
2002-10-31	20.55	20.82	20.08	20.66	4113400
2002-11-01	20.63	20.97	20.51	20.88	4273400
2002-11-04	20.95	21.18	20.83	20.96	4135600
2002-11-05	21.03	21.30	21.03	21.30	3080000
2002-11-06	21.30	21.32	21.01	21.16	2093000
2002-11-07	21.18	21.33	21.07	21.15	2285000
2002-11-08	21.15	21.43	20.88	20.93	3557800
2002-11-11	20.93	21.33	20.87	21.23	4565400
2002-11-12	21.48	21.62	21.30	21.48	7042800
2002-11-13	21.53	21.88	21.42	21.64	3821400
2002-11-14	21.76	22.00	21.55	21.99	3639200
2002-11-15	21.88	22.38	21.78	22.21	3934200
2002-11-18	22.30	22.32	21.83	21.99	2855200
2002-11-19	21.90	22.55	21.90	22.52	3640400
2002-11-20	22.52	22.74	22.41	22.74	4126600
2002-11-21	22.74	22.90	22.56	22.74	4820000
2002-11-22	22.74	23.12	22.63	22.98	4647600
2002-11-25	22.98	23.01	22.30	22.46	3108400
2002-11-26	22.46	22.50	22.19	22.38	2156000
2002-11-27	22.51	22.51	22.20	22.30	2291800
2002-11-29	22.30	22.36	22.17	22.31	1774800
2002-12-02	22.41	22.44	21.85	21.93	3051400
2002-12-03	21.85	22.23	21.83	21.98	2309800
2002-12-04	22.09	22.34	22.05	22.22	1403800
2002-12-05	22.22	22.30	21.94	22.10	1529600
2002-12-06	22.01	22.28	21.89	22.05	2142600
2002-12-09	22.15	22.40	21.85	21.95	2264600
2002-12-10	21.95	22.23	21.85	22.17	2031400
2002-12-11	22.18	22.18	21.71	21.99	1762200
2002-12-12	21.90	22.12	21.60	21.60	2461000
2002-12-13	21.60	21.98	21.50	21.75	3964400
2002-12-16	21.90	22.10	21.76	22.01	2044800
2002-12-17	22.02	22.58	22.00	22.45	4624800
2002-12-18	22.63	22.99	22.36	22.99	6784200
2002-12-19	23.00	23.12	22.87	23.11	3969400
2002-12-20	23.18	23.50	23.18	23.33	3996600
2002-12-23	23.45	23.63	23.31	23.48	3126000
2002-12-24	23.59	23.59	23.37	23.44	454000
2002-12-26	23.45	23.62	23.30	23.35	1890600
2002-12-27	23.45	23.47	23.13	23.18	1237800
2002-12-30	23.18	23.48	23.18	23.44	2697800
2002-12-31	23.49	23.54	23.16	23.48	1624600
2003-01-02	23.48	23.88	23.48	23.83	3840000
2003-01-03	23.82	23.82	23.56	23.75	2343600
2003-01-06	23.75	23.84	23.57	23.76	3836000
2003-01-07	23.75	23.75	23.30	23.40	3297800
2003-01-08	23.26	23.48	23.15	23.25	2654800
2003-01-09	23.15	23.61	23.15	23.51	3988800
2003-01-10	23.51	23.74	23.41	23.63	3504200
2003-01-13	23.73	24.00	23.68	23.99	4741400
2003-01-14	23.90	24.00	23.75	24.00	2333000
2003-01-15	24.00	24.00	23.88	23.96	3351400
2003-01-16	23.99	24.09	23.75	23.92	2238800
2003-01-17	23.88	24.03	23.73	23.78	1984800
2003-01-21	23.74	23.91	23.47	23.50	2045800
2003-01-22	23.50	23.73	23.37	23.40	3441200
2003-01-23	23.49	23.53	23.28	23.29	2339400
2003-01-24	23.30	23.44	22.99	23.00	2090000
2003-01-27	22.78	22.90	22.41	22.74	4343600
2003-01-28	22.74	22.98	22.66	22.88	2260000
2003-01-29	22.53	22.55	22.25	22.35	8316000
2003-01-30	22.35	22.43	22.07	22.08	4149000
2003-01-31	22.00	22.47	21.97	22.47	4374600
2003-02-03	22.50	22.52	22.31	22.51	2491400
2003-02-04	22.39	22.48	22.15	22.27	3991200
2003-02-05	22.28	22.59	22.22	22.31	2486600
2003-02-06	22.21	22.30	22.01	22.10	3094400
2003-02-07	22.22	22.29	22.03	22.21	1722200
2003-02-10	22.30	22.49	22.14	22.41	1983000
2003-02-11	22.47	22.54	22.11	22.13	3317800
2003-02-12	22.15	22.35	22.01	22.05	2221400
2003-02-13	22.05	22.26	21.83	22.08	2698200
2003-02-14	22.43	22.72	22.38	22.64	4711800
2003-02-18	22.64	22.85	22.50	22.58	3267800
2003-02-19	22.61	22.63	22.42	22.55	2655600
2003-02-20	22.55	22.55	21.88	21.88	5311200
2003-02-21	21.88	22.09	21.77	22.03	3443000
2003-02-24	21.90	21.95	21.68	21.72	2480400
2003-02-25	21.60	22.00	21.42	21.99	4153000
2003-02-26	21.95	21.95	21.45	21.80	5745800
2003-02-27	21.88	21.89	21.44	21.55	5194800
2003-02-28	21.52	21.73	21.31	21.44	3421600
2003-03-03	21.66	21.73	21.53	21.60	3630600
2003-03-04	21.69	21.69	21.03	21.08	3451200
2003-03-05	21.00	21.15	20.79	21.15	3402800
2003-03-06	21.20	21.28	20.88	20.98	3287600
2003-03-07	20.80	21.16	20.72	21.10	3421400
2003-03-10	21.03	21.18	20.87	20.92	3015200
2003-03-11	20.99	21.45	20.95	21.14	3016200
2003-03-12	21.12	21.40	21.07	21.35	3281200
2003-03-13	21.50	21.69	21.44	21.67	2449200
2003-03-14	21.73	21.79	21.56	21.69	3194600
2003-03-17	21.69	22.42	21.68	22.30	3701000
2003-03-18	22.41	22.49	22.00	22.44	4760000
2003-03-19	22.43	22.62	22.16	22.47	5804600
2003-03-20	22.47	22.57	22.34	22.55	3197800
2003-03-21	22.95	23.37	22.88	23.36	7487000
2003-03-24	23.21	23.22	22.86	23.01	4869200
2003-03-25	22.99	23.45	22.99	23.34	3617200
2003-03-26	23.30	23.43	23.10	23.17	3359200
2003-03-27	23.10	23.40	22.47	23.19	3360400
2003-03-28	23.19	23.20	22.76	23.03	2448800
2003-03-31	22.88	22.97	22.59	22.78	2829400
2003-04-01	22.80	22.90	22.53	22.88	2819600
2003-04-02	23.03	23.33	22.88	23.24	2740000
2003-04-03	23.24	23.24	22.63	22.91	5328200
2003-04-04	22.91	23.05	22.76	22.93	2512600
2003-04-07	23.10	23.25	22.79	22.84	2974000
2003-04-08	22.67	23.00	22.64	22.90	2219800
2003-04-09	22.98	23.15	22.64	22.84	4125400
2003-04-10	22.95	22.98	22.50	22.67	3278600
2003-04-11	22.88	22.95	22.57	22.65	2975600
2003-04-14	22.80	23.06	22.77	23.04	2361000
2003-04-15	22.98	23.00	22.57	22.80	2559400
2003-04-16	22.85	22.87	22.40	22.48	2498000
2003-04-17	22.50	22.85	22.50	22.82	2350000
2003-04-21	22.85	22.90	22.62	22.70	1897600
2003-04-22	22.66	22.91	22.52	22.83	3283000
2003-04-23	22.70	22.80	22.60	22.72	2613200
2003-04-24	22.72	22.72	22.41	22.56	3479400
2003-04-25	22.58	22.79	22.47	22.53	3522800
2003-04-28	22.72	22.73	22.55	22.63	2074600
2003-04-29	22.58	22.80	22.48	22.65	3565200
2003-04-30	22.53	22.75	22.42	22.56	3709000
2003-05-01	22.61	22.62	22.01	22.40	3774800
2003-05-02	22.23	22.32	22.05	22.26	4113000
2003-05-05	22.33	22.38	22.03	22.13	3322200
2003-05-06	22.17	22.60	22.08	22.29	4303400
2003-05-07	22.23	22.40	22.20	22.35	3119400
2003-05-08	21.68	22.52	21.68	22.38	5150200
2003-05-09	22.40	22.77	22.38	22.77	3192000
2003-05-12	22.74	23.04	22.65	22.98	2339800
2003-05-13	22.97	22.98	22.71	22.81	2441800
2003-05-14	22.93	23.00	22.75	22.86	2722000
2003-05-15	22.90	22.96	22.60	22.72	2868200
2003-05-16	22.60	22.70	22.43	22.43	2879200
2003-05-19	22.43	22.58	22.40	22.46	1933600
2003-05-20	22.50	22.75	22.43	22.65	2424200
2003-05-21	22.60	22.88	22.46	22.76	2274200
2003-05-22	22.68	23.22	22.66	23.14	3037800
2003-05-23	23.13	23.38	22.78	23.28	3004800
2003-05-27	23.23	23.33	23.08	23.18	2892600
2003-05-28	23.10	23.20	22.97	23.06	2543600
2003-05-29	22.57	23.10	22.57	23.04	2963000
2003-05-30	23.10	23.39	22.97	23.39	3719000
2003-06-02	23.45	23.58	23.38	23.53	2672400
2003-06-03	23.60	23.75	23.54	23.72	2180600
2003-06-04	23.74	23.95	23.65	23.78	2422600
2003-06-05	23.72	23.95	23.70	23.92	2291000
2003-06-06	24.00	24.09	23.86	24.01	3953400
2003-06-09	23.83	23.99	23.78	23.84	2682800
2003-06-10	23.80	23.84	23.61	23.73	2888400
2003-06-11	23.75	23.98	23.66	23.98	1943800
2003-06-12	23.98	24.11	23.70	24.11	2767800
2003-06-13	24.00	24.41	24.00	24.35	2894800
2003-06-16	24.38	24.83	24.38	24.83	3213200
2003-06-17	24.75	24.83	24.54	24.73	2606600
2003-06-18	24.48	24.75	24.45	24.59	3345600
2003-06-19	24.38	24.42	23.99	24.04	6081000
2003-06-20	24.05	24.07	23.70	23.75	8022000
2003-06-23	23.70	24.07	23.61	24.05	4480000
2003-06-24	24.05	24.15	23.75	23.82	3325600
2003-06-25	23.82	24.25	23.45	23.90	5785200
2003-06-26	24.05	24.31	23.71	23.87	2518800
2003-06-27	23.83	24.03	23.58	23.76	2629200
2003-06-30	23.85	23.88	23.52	23.71	3616200
2003-07-01	23.71	23.99	23.38	23.90	2516000
2003-07-02	24.02	24.02	23.70	23.80	2714800
2003-07-03	23.83	23.86	23.56	23.71	969200
2003-07-07	23.68	23.89	23.65	23.85	3146000
2003-07-08	23.75	23.81	23.41	23.55	5458400
2003-07-09	23.60	23.83	23.48	23.55	3752800
2003-07-10	23.55	23.83	23.41	23.80	3256200
2003-07-11	23.80	24.39	23.75	24.32	4193200
2003-07-14	24.33	24.40	24.05	24.07	4674800
2003-07-15	24.22	24.22	23.92	24.13	2362800
2003-07-16	24.15	24.18	23.83	24.06	3602400
2003-07-17	23.80	23.93	23.70	23.78	5685600
2003-07-18	23.90	23.90	23.60	23.73	2446800
2003-07-21	23.73	23.73	23.27	23.34	3800200
2003-07-22	23.38	23.61	23.30	23.54	2966200
2003-07-23	23.45	23.69	23.43	23.64	2177800
2003-07-24	23.63	23.74	23.38	23.38	1975400
2003-07-25	23.38	23.70	23.37	23.67	1474800
2003-07-28	23.63	23.70	23.43	23.52	2220600
2003-07-29	23.52	23.52	23.03	23.08	3321600
2003-07-30	23.08	23.19	22.95	23.16	3332000
2003-07-31	23.28	23.28	22.91	22.94	3103000
2003-08-01	23.05	23.05	22.75	22.83	3155200
2003-08-04	22.83	22.89	22.66	22.84	2046600
2003-08-05	22.84	22.93	22.66	22.70	2274600
2003-08-06	22.75	22.92	22.67	22.75	1776800
2003-08-07	22.82	22.87	22.56	22.85	1758800
2003-08-08	22.85	23.15	22.83	23.07	1809600
2003-08-11	23.04	23.15	23.04	23.09	1310400
2003-08-12	23.13	23.20	22.91	23.18	1575600
2003-08-13	23.21	23.25	22.84	23.16	2827400
2003-08-14	23.14	23.36	23.07	23.35	1496400
2003-08-15	23.35	23.38	23.13	23.37	704400
2003-08-18	23.38	23.44	23.22	23.25	1024600
2003-08-19	23.24	23.24	22.77	23.06	3290000
2003-08-20	23.00	23.24	22.95	23.07	1368600
2003-08-21	23.15	23.22	23.01	23.15	1672400
2003-08-22	23.16	23.30	23.09	23.13	1665800
2003-08-25	23.19	23.25	23.05	23.14	1556600
2003-08-26	23.03	23.16	22.79	23.14	2472400
2003-08-27	23.14	23.14	22.95	23.14	1406400
2003-08-28	23.14	23.23	22.95	23.22	1561000
2003-08-29	23.22	23.25	22.95	23.18	1393200
2003-09-02	23.17	23.44	22.97	23.39	2269400
2003-09-03	23.33	23.47	23.15	23.47	3493400
2003-09-04	23.50	23.57	23.30	23.44	2854200
2003-09-05	23.36	23.45	23.26	23.32	2960000
2003-09-08	23.35	23.45	23.30	23.40	2311800
2003-09-09	23.48	23.67	23.30	23.63	2951200
2003-09-10	23.63	23.79	23.49	23.52	3143600
2003-09-11	23.63	23.63	23.50	23.62	2343600
2003-09-12	23.62	23.63	23.43	23.61	1782800
2003-09-15	23.63	23.65	23.46	23.55	2099000
2003-09-16	23.58	23.87	23.43	23.87	3385400
2003-09-17	23.74	23.86	23.58	23.64	2122800
2003-09-18	23.58	23.76	23.56	23.68	1882000
2003-09-19	23.68	23.72	23.50	23.57	2551000
2003-09-22	23.46	23.53	23.39	23.47	1892200
2003-09-23	23.48	23.76	23.48	23.75	2455800
2003-09-24	23.75	23.85	23.58	23.70	1978600
2003-09-25	23.70	23.83	23.63	23.63	1795000
2003-09-26	23.63	23.73	23.46	23.46	1609000
2003-09-29	23.51	23.51	23.18	23.28	4624600
2003-09-30	23.30	23.58	23.25	23.54	2844600
2003-10-01	23.52	23.80	23.50	23.80	3404600
2003-10-02	23.75	23.76	23.40	23.60	3562600
2003-10-03	23.78	23.80	23.48	23.53	2195400
2003-10-06	23.53	23.58	23.23	23.40	2499200
2003-10-07	23.29	23.32	23.08	23.25	3810200
2003-10-08	23.05	23.21	22.91	23.05	3143800
2003-10-09	23.05	23.05	22.55	22.68	6994600
2003-10-10	22.71	22.72	22.37	22.62	4624000
2003-10-13	22.62	22.69	22.47	22.49	1981000
2003-10-14	22.54	22.54	22.05	22.44	5236600
2003-10-15	22.44	22.50	22.24	22.41	3175800
2003-10-16	22.00	22.51	21.88	22.37	5807400
2003-10-17	22.37	22.47	22.26	22.37	3494000
2003-10-20	22.35	22.36	21.98	22.16	3322200
2003-10-21	22.16	22.36	22.13	22.25	3136200
2003-10-22	22.24	22.26	22.10	22.24	2442000
2003-10-23	22.24	22.28	22.02	22.12	3181200
2003-10-24	22.11	22.11	21.95	22.00	2155200
2003-10-27	22.20	22.20	22.01	22.06	1858600
2003-10-28	22.44	22.60	22.37	22.60	5107600
2003-10-29	22.52	22.95	22.40	22.51	2875600
2003-10-30	22.53	22.68	22.50	22.63	2408000
2003-10-31	22.63	22.65	22.39	22.43	3194400
2003-11-03	22.58	22.65	22.49	22.58	2396800
2003-11-04	22.61	22.65	22.32	22.39	2683200
2003-11-05	22.28	22.45	22.02	22.15	6031000
2003-11-06	22.20	22.24	21.98	22.11	3341000
2003-11-07	22.17	22.33	22.07	22.14	2405600
2003-11-10	22.19	22.24	21.94	22.01	2629600
2003-11-11	22.01	22.07	21.90	21.93	3014000
2003-11-12	21.98	22.20	21.88	22.13	2707400
2003-11-13	22.16	22.51	22.13	22.51	2961400
2003-11-14	22.50	22.64	22.35	22.38	2296000
2003-11-17	22.45	22.67	22.44	22.66	2781400
2003-11-18	22.66	22.67	22.25	22.26	2624800
2003-11-19	22.19	22.42	22.16	22.38	1526800
2003-11-20	22.30	22.38	22.14	22.14	1820000
2003-11-21	22.35	22.35	22.16	22.22	1892600
2003-11-24	22.34	22.54	22.30	22.46	1549200
2003-11-25	22.45	22.64	22.35	22.54	2064800
2003-11-26	22.60	22.68	22.51	22.65	1182800
2003-11-28	22.53	22.55	22.45	22.51	904200
2003-12-01	22.50	22.70	22.50	22.70	1889600
2003-12-02	22.70	22.74	22.58	22.73	2576400
2003-12-03	22.76	23.01	22.72	22.96	2675200
2003-12-04	22.88	22.95	22.80	22.92	1244600
2003-12-05	22.88	23.08	22.83	22.95	1551200
2003-12-08	22.88	23.09	22.78	23.03	1592000
2003-12-09	23.12	23.12	22.92	22.95	1900200
2003-12-10	22.95	23.03	22.80	22.94	1344200
2003-12-11	22.94	23.07	22.94	23.03	1334600
2003-12-12	22.98	23.00	22.80	22.90	2353200
2003-12-15	23.00	23.23	22.88	23.12	2879000
2003-12-16	23.12	23.60	23.08	23.54	4172800
2003-12-17	23.45	23.71	22.44	22.68	11024400
2003-12-18	22.70	23.05	22.51	22.62	8681800
2003-12-19	22.62	22.63	22.39	22.51	6658800
2003-12-22	22.51	22.79	22.51	22.60	4850400
2003-12-23	22.59	22.69	22.17	22.18	4925400
2003-12-24	22.25	22.70	22.25	22.52	2211200
2003-12-26	22.50	22.62	22.45	22.57	927800
2003-12-29	22.63	22.71	22.47	22.71	3066400
2003-12-30	22.60	22.85	22.58	22.78	2926200
2003-12-31	22.84	22.92	22.55	22.65	2929200
2004-01-02	22.75	22.90	22.48	22.51	2471800
2004-01-05	22.80	22.95	22.60	22.88	4638600
2004-01-06	22.78	22.86	22.67	22.75	2636400
2004-01-07	22.75	22.77	22.57	22.68	3856800
2004-01-08	22.64	22.80	22.63	22.73	2250800
2004-01-09	22.70	22.86	22.67	22.80	3268600
2004-01-12	22.69	22.88	22.62	22.75	3313400
2004-01-13	22.75	22.78	22.48	22.54	2207800
2004-01-14	22.54	22.72	22.48	22.65	1691200
2004-01-15	22.65	22.68	22.50	22.58	2525200
2004-01-16	22.68	22.78	22.60	22.72	2808000
2004-01-20	22.70	22.98	22.70	22.97	3209400
2004-01-21	22.97	23.00	22.67	22.93	3521600
2004-01-22	22.93	22.93	22.70	22.74	2298800
2004-01-23	22.83	22.95	22.75	22.85	3709600
2004-01-26	22.89	23.11	22.85	23.05	2849200
2004-01-27	22.98	23.01	22.83	22.98	4157600
2004-01-28	22.93	23.15	22.81	22.88	4326600
2004-01-29	23.00	23.08	22.90	23.00	2675000
2004-01-30	22.91	22.95	22.68	22.72	4264600
2004-02-02	22.68	22.98	22.59	22.74	2935200
2004-02-03	22.94	22.94	22.78	22.83	1917400
2004-02-04	22.37	22.56	22.22	22.46	7514000
2004-02-05	22.43	22.61	22.29	22.44	6024600
2004-02-06	22.47	22.60	22.43	22.50	5551400
2004-02-09	22.70	22.70	22.30	22.46	3465800
2004-02-10	22.41	22.58	22.38	22.53	3666800
2004-02-11	22.49	22.63	22.42	22.50	4117800
2004-02-12	22.49	22.56	22.38	22.46	2655000
2004-02-13	22.46	22.55	22.36	22.42	3418400
2004-02-17	22.48	22.49	22.13	22.45	6552400
2004-02-18	22.28	22.47	22.22	22.35	4235000
2004-02-19	22.38	22.70	22.21	22.50	3838000
2004-02-20	22.63	22.63	22.45	22.55	2884200
2004-02-23	22.55	22.81	22.50	22.77	3831600
2004-02-24	22.75	22.94	22.60	22.90	4475800
2004-02-25	22.81	22.99	22.70	22.93	2928200
2004-02-26	22.94	23.01	22.80	22.93	2749600
2004-02-27	22.91	23.00	22.87	22.99	2618400
2004-03-01	23.50	23.70	23.25	23.60	6376600
2004-03-02	23.25	23.57	23.25	23.52	4295200
2004-03-03	23.41	23.59	23.39	23.59	2370400
2004-03-04	23.59	23.59	23.39	23.50	1737400
2004-03-05	23.50	23.80	23.40	23.80	3370000
2004-03-08	23.75	23.88	23.62	23.71	2401400
2004-03-09	23.63	23.82	23.60	23.79	1814600
2004-03-10	23.79	24.00	23.75	23.84	3914600
2004-03-11	23.83	23.83	23.38	23.47	3376600
2004-03-12	23.47	23.47	23.21	23.38	4909800
2004-03-15	23.38	23.38	23.13	23.18	2734000
2004-03-16	23.03	23.31	22.88	23.08	6310600
2004-03-17	23.23	23.37	23.16	23.25	3219800
2004-03-18	23.25	23.48	23.15	23.30	2211800
2004-03-19	23.25	23.35	23.00	23.00	4346400
2004-03-22	22.95	23.37	22.90	23.21	3293600
2004-03-23	23.19	23.35	23.16	23.18	2558600
2004-03-24	23.15	23.25	23.05	23.21	2881800
2004-03-25	23.25	23.35	22.88	23.24	2758200
2004-03-26	23.26	23.27	22.88	22.90	2057600
2004-03-29	22.99	23.25	22.98	23.25	1482800
2004-03-30	23.25	23.29	23.13	23.28	1855400
2004-03-31	23.27	23.37	23.06	23.34	1340600
2004-04-01	23.34	23.65	23.18	23.46	2731400
2004-04-02	23.51	23.55	23.34	23.38	2569400
2004-04-05	23.34	23.38	23.21	23.33	1501800
2004-04-06	23.33	23.48	23.30	23.41	3182400
2004-04-07	23.33	23.48	23.30	23.35	3080000
2004-04-08	23.38	23.38	23.10	23.20	2132000
2004-04-12	23.25	23.25	23.05	23.13	1540600
2004-04-13	23.16	23.26	22.95	22.98	3041400
2004-04-14	22.98	23.21	22.91	23.18	2562200
2004-04-15	23.18	23.48	23.14	23.41	1906400
2004-04-16	23.70	23.70	23.40	23.61	2282400
2004-04-19	23.52	23.77	23.38	23.69	3538400
2004-04-20	23.69	23.72	23.55	23.56	3739600
2004-04-21	23.50	23.65	23.43	23.55	2544000
2004-04-22	23.48	24.00	23.45	23.96	3832800
2004-04-23	23.96	24.14	23.78	24.14	2954600
2004-04-26	24.09	24.18	24.01	24.17	2654600
2004-04-27	24.22	24.35	24.12	24.14	3073200
2004-04-28	24.11	24.18	24.01	24.06	2258400
2004-04-29	24.06	24.31	24.06	24.26	2941400
2004-04-30	24.33	24.52	24.25	24.38	4661400
2004-05-03	24.44	24.59	24.30	24.57	2587400
2004-05-04	24.43	24.43	24.21	24.29	2447600
2004-05-05	24.24	24.30	24.07	24.17	2186800
2004-05-06	23.75	23.96	23.59	23.93	5483200
2004-05-07	23.79	24.01	23.76	23.83	2659800
2004-05-10	23.71	23.88	23.45	23.48	3070600
2004-05-11	23.48	23.62	23.25	23.36	3449000
2004-05-12	23.43	23.43	23.16	23.32	2819200
2004-05-13	23.34	23.42	22.80	22.93	4696000
2004-05-14	22.98	23.00	22.81	22.93	4261800
2004-05-17	22.78	23.10	22.75	22.94	2381200
2004-05-18	23.03	23.07	22.85	22.91	1905400
2004-05-19	23.00	23.01	22.78	22.81	2727800
2004-05-20	22.79	22.92	22.70	22.85	2201200
2004-05-21	22.88	23.00	22.75	22.79	1926400
2004-05-24	22.90	22.91	22.69	22.77	1788400
2004-05-25	22.77	22.94	22.67	22.83	2677200
2004-05-26	22.75	23.02	22.68	22.95	1823600
2004-05-27	23.05	23.17	22.95	22.99	2643400
2004-05-28	22.99	23.09	22.93	23.03	2092800
2004-06-01	23.05	23.09	22.76	22.89	3231800
2004-06-02	22.92	22.98	22.83	22.90	3552000
2004-06-03	22.85	23.03	22.72	22.83	3510000
2004-06-04	23.50	24.08	23.45	23.93	21643000
2004-06-07	23.73	23.75	23.53	23.68	4634200
2004-06-08	23.58	23.70	23.53	23.65	2893800
2004-06-09	23.60	23.75	23.60	23.64	3215000
2004-06-10	23.69	23.69	23.58	23.63	2054000
2004-06-14	23.50	23.57	23.35	23.42	2859200
2004-06-15	23.48	23.49	23.08	23.15	3182600
2004-06-16	23.23	23.27	23.10	23.22	1241400
2004-06-17	23.15	23.23	22.98	23.05	1883800
2004-06-18	23.05	23.17	22.80	22.83	2788600
2004-06-21	22.88	23.00	22.76	22.91	2826400
2004-06-22	22.95	23.00	22.78	22.93	1807200
2004-06-23	22.96	22.96	22.75	22.92	2216200
2004-06-24	22.93	23.10	22.68	23.09	3831000
2004-06-25	23.08	23.09	22.75	22.75	6533200
2004-06-28	22.88	23.03	22.83	22.95	2787800
2004-06-29	22.95	23.10	22.91	23.06	2158000
2004-06-30	23.30	23.85	23.15	23.77	8213400
2004-07-01	23.55	23.87	23.55	23.75	4419000
2004-07-02	23.75	23.75	23.48	23.49	2804600
2004-07-06	23.49	23.57	23.32	23.38	2057600
2004-07-07	23.40	23.45	23.08	23.10	2624600
2004-07-08	22.94	23.35	22.91	23.12	2179000
2004-07-09	23.15	23.38	23.08	23.35	2252800
2004-07-12	23.39	23.49	23.21	23.31	1444000
2004-07-13	23.35	23.35	23.08	23.20	1458400
2004-07-14	23.20	23.34	22.97	23.04	2210400
2004-07-15	23.13	23.18	22.84	22.84	1778400
2004-07-16	22.98	23.01	22.74	22.83	2530400
2004-07-19	22.81	23.08	22.80	22.92	1659800
2004-07-20	23.02	23.47	22.98	23.47	3342000
2004-07-21	23.45	23.47	23.25	23.38	2963600
2004-07-22	23.32	23.33	23.10	23.10	2684600
2004-07-23	23.15	23.15	22.70	22.77	3126200
2004-07-26	22.68	22.90	22.65	22.90	2755000
2004-07-27	22.90	23.00	22.69	22.75	1772000
2004-07-28	22.76	22.78	22.50	22.63	1868200
2004-07-29	22.65	22.66	22.48	22.49	2267000
2004-07-30	22.52	22.59	22.40	22.45	2463600
2004-08-02	22.46	22.72	22.40	22.68	1994000
2004-08-03	22.65	22.68	22.44	22.46	1473400
2004-08-04	22.38	22.58	22.36	22.45	1477000
2004-08-05	22.52	22.62	22.47	22.47	1509600
2004-08-06	22.43	22.60	22.36	22.54	1698800
2004-08-09	22.53	22.61	22.48	22.53	1647400
2004-08-10	22.60	22.62	22.39	22.62	1556400
2004-08-11	22.62	22.87	22.48	22.87	1598200
2004-08-12	22.79	22.97	22.70	22.70	1829400
2004-08-13	22.77	22.95	22.63	22.94	1829800
2004-08-16	22.85	22.93	22.73	22.86	2391600
2004-08-17	22.90	22.98	22.83	22.98	1457200
2004-08-18	22.92	23.25	22.88	23.21	1585600
2004-08-19	23.23	23.24	23.08	23.24	1131800
2004-08-20	23.24	23.32	23.16	23.31	1205800
2004-08-23	23.36	23.43	23.26	23.28	951400
2004-08-24	23.31	23.38	23.18	23.32	1033800
2004-08-25	23.35	23.43	23.24	23.41	1366400
2004-08-26	23.42	23.55	23.42	23.50	1587000
2004-08-27	23.51	23.64	23.45	23.60	1943800
2004-08-30	23.59	23.60	23.46	23.48	977600
2004-08-31	23.54	23.63	23.49	23.63	1354800
2004-09-01	23.63	23.75	23.50	23.67	1605800
2004-09-02	23.58	23.77	23.58	23.75	1497400
2004-09-03	23.78	23.82	23.73	23.77	1289600
2004-09-07	23.75	23.77	23.58	23.66	2073800
2004-09-08	23.55	23.55	23.23	23.27	3189400
2004-09-09	23.32	23.48	23.27	23.33	1524200
2004-09-10	23.33	23.37	23.09	23.33	1507200
2004-09-13	23.33	23.45	23.25	23.36	1364200
2004-09-14	23.36	23.50	23.30	23.43	1470400
2004-09-15	23.50	23.64	23.31	23.56	1885800
2004-09-16	23.56	23.61	23.29	23.39	1837600
2004-09-17	23.43	23.75	23.43	23.62	3025200
2004-09-20	23.50	23.54	23.00	23.17	4375800
2004-09-21	22.88	22.93	22.56	22.68	5924600
2004-09-22	22.67	22.67	22.24	22.47	5869600
2004-09-23	22.45	22.62	22.31	22.45	2880400
2004-09-24	22.49	22.58	22.43	22.55	1881200
2004-09-27	22.55	22.58	22.43	22.45	2475200
2004-09-28	22.50	22.65	22.39	22.40	2116000
2004-09-29	22.40	22.57	22.20	22.55	2372800
2004-09-30	22.48	22.59	22.40	22.45	3712600
2004-10-01	22.53	22.70	22.47	22.65	1587000
2004-10-04	22.25	22.63	22.25	22.63	14402200
2004-10-05	22.78	22.94	22.50	22.55	27976200
2004-10-06	22.55	22.56	22.38	22.53	7192200
2004-10-07	22.55	22.55	22.25	22.34	4826800
2004-10-08	22.33	22.40	22.26	22.35	5056800
2004-10-11	22.40	22.45	22.11	22.11	4193600
2004-10-12	22.13	22.25	22.04	22.10	3630000
2004-10-13	22.23	22.30	22.05	22.17	3339600
2004-10-14	22.13	22.24	21.96	21.99	2792800
2004-10-15	22.03	22.16	21.90	21.93	2844200
2004-10-18	21.93	22.04	21.84	21.99	3375600
2004-10-19	22.00	22.11	21.88	21.96	3133200
2004-10-20	21.94	22.02	21.78	21.82	3459800
2004-10-21	21.82	21.93	21.74	21.86	3547000
2004-10-22	21.88	21.89	21.65	21.65	2430000
2004-10-25	21.73	21.88	21.51	21.70	3552000
2004-10-26	21.69	21.90	21.67	21.88	2769400
2004-10-27	21.90	21.93	21.80	21.91	2828800
2004-10-28	21.93	21.95	21.76	21.89	3170800
2004-10-29	21.94	22.13	21.83	22.13	4675000
2004-11-01	22.25	22.26	21.97	22.05	3132400
2004-11-02	22.08	22.12	21.94	21.98	3347200
2004-11-03	22.07	22.39	22.02	22.25	6519800
2004-11-04	22.25	22.54	22.03	22.53	6472600
2004-11-05	22.63	22.66	22.50	22.60	3472600
2004-11-08	22.60	22.63	22.50	22.52	5588200
2004-11-09	22.52	22.65	22.38	22.57	2700200
2004-11-10	22.60	22.68	22.53	22.65	2931800
2004-11-11	22.65	22.81	22.59	22.80	2089000
2004-11-12	22.84	22.95	22.71	22.95	2717200
2004-11-15	22.65	22.80	22.58	22.70	3516200
2004-11-16	22.70	22.70	22.56	22.57	1850400
2004-11-17	22.64	22.75	22.58	22.68	2625200
2004-11-18	22.75	22.78	22.62	22.69	1649000
2004-11-19	22.73	22.73	22.30	22.32	3358400
2004-11-22	22.45	22.45	22.19	22.28	2998200
2004-11-23	22.23	22.40	22.07	22.35	3266200
2004-11-24	22.44	22.55	22.37	22.49	1799200
2004-11-26	22.50	22.57	22.48	22.48	621800
2004-11-29	22.50	22.64	22.48	22.58	2799000
2004-11-30	22.60	22.79	22.50	22.75	3631000
2004-12-01	22.84	23.39	22.82	23.32	6703600
2004-12-02	23.22	23.55	23.21	23.55	3549800
2004-12-03	23.50	23.55	23.24	23.29	2700200
2004-12-06	23.29	23.30	23.06	23.14	1784800
2004-12-07	23.19	23.23	22.81	22.90	2826600
2004-12-08	22.93	23.11	22.91	23.09	1973000
2004-12-09	23.09	23.46	22.94	23.43	2805400
2004-12-10	23.33	23.56	23.17	23.53	3562200
2004-12-13	23.58	23.64	23.33	23.64	2374600
2004-12-14	23.70	24.30	23.70	24.26	6723800
2004-12-15	24.23	24.23	24.05	24.21	4248800
2004-12-16	24.16	24.21	24.00	24.18	3695400
2004-12-17	24.23	24.49	24.19	24.36	7283800
2004-12-20	24.36	24.58	24.24	24.56	4799000
2004-12-21	24.50	24.79	24.13	24.50	7401800
2004-12-22	24.58	24.59	24.34	24.54	2973400
2004-12-23	24.58	24.71	24.56	24.61	3252800
2004-12-27	24.66	24.76	24.56	24.63	2293600
2004-12-28	24.74	24.94	24.64	24.91	3446400
2004-12-29	24.96	24.98	24.79	24.89	1841800
2004-12-30	24.93	24.94	24.83	24.91	1425200
2004-12-31	24.96	24.96	24.78	24.86	1594800
2005-01-03	24.87	24.88	24.40	24.45	4230000
2005-01-04	24.57	24.62	24.24	24.38	3371200
2005-01-05	24.28	24.95	24.22	24.88	7397200
2005-01-06	24.84	24.95	24.71	24.90	4572800
2005-01-07	25.00	25.48	24.99	25.47	10910400
2005-01-10	25.25	25.61	25.25	25.55	6671000
2005-01-11	25.35	25.50	25.30	25.49	6334600
2005-01-12	25.55	25.62	25.18	25.48	5076400
2005-01-13	25.37	25.47	25.24	25.30	3031200
2005-01-14	25.43	25.44	25.23	25.32	3024200
2005-01-18	25.25	25.93	25.20	25.91	5306000
2005-01-19	26.00	26.20	25.93	26.09	7021000
2005-01-20	25.95	26.30	25.95	26.18	6140600
2005-01-21	26.15	26.15	25.92	25.96	4454800
2005-01-24	25.98	26.00	25.76	25.92	4154200
2005-01-25	25.93	26.10	25.78	25.95	5205400
2005-01-26	25.99	26.12	25.95	26.04	3791200
2005-01-27	26.00	26.35	25.95	26.34	3970200
2005-01-28	26.34	26.95	26.25	26.45	8033800
2005-01-31	26.45	26.66	26.36	26.50	4098800
2005-02-01	26.25	26.77	26.16	26.68	4986000
2005-02-02	26.70	26.77	26.48	26.55	3177800
2005-02-03	26.58	26.61	26.45	26.54	3292400
2005-02-04	26.54	26.55	26.42	26.50	7395000
2005-02-07	26.50	26.73	26.33	26.40	9159000
2005-02-08	26.43	26.53	26.32	26.48	4063800
2005-02-09	26.40	26.47	26.25	26.33	2818200
2005-02-10	26.33	26.42	26.23	26.33	3099000
2005-02-11	26.33	26.40	26.26	26.33	4241400
2005-02-14	26.33	26.34	26.22	26.31	1556800
2005-02-15	26.44	26.45	26.28	26.33	2493600
2005-02-16	26.28	26.43	26.23	26.35	3424000
2005-02-17	26.35	26.36	26.09	26.09	2594800
2005-02-18	26.04	26.07	25.81	25.87	2428600
2005-02-22	25.75	25.85	25.38	25.38	4865600
2005-02-23	25.38	25.68	25.36	25.68	3464000
2005-02-24	25.68	25.88	25.55	25.88	2524400
2005-02-25	25.80	26.17	25.80	26.02	2888200
2005-02-28	25.94	26.28	25.83	26.19	2231800
2005-03-01	26.19	26.43	26.16	26.42	3115200
2005-03-02	26.30	26.40	26.13	26.17	3260200
2005-03-03	26.17	26.28	26.06	26.17	2216200
2005-03-04	26.24	26.31	25.98	26.15	2267800
2005-03-07	26.18	26.18	25.85	25.93	3831000
2005-03-08	25.96	25.98	25.80	25.85	2576800
2005-03-09	25.85	25.85	25.51	25.57	3445200
2005-03-10	25.73	25.95	25.71	25.89	2781800
2005-03-11	25.83	26.02	25.60	25.66	2481400
2005-03-14	25.68	25.94	25.65	25.94	2886400
2005-03-15	26.08	26.35	26.05	26.21	3862800
2005-03-16	26.08	26.19	25.95	25.98	2769000
2005-03-17	25.98	25.98	25.45	25.50	3434800
2005-03-18	25.50	25.77	25.50	25.77	5471000
2005-03-21	25.83	25.95	25.63	25.76	2338800
2005-03-22	25.55	25.56	24.71	24.71	9504400
2005-03-23	24.75	25.15	24.68	25.08	5273600
2005-03-24	25.07	25.10	24.89	24.93	2935600
2005-03-28	25.00	25.17	24.98	25.01	2287600
2005-03-29	25.01	25.07	24.62	24.66	4788400
2005-03-30	24.73	24.99	24.70	24.73	3204400
2005-03-31	24.64	24.71	24.53	24.58	3784400
2005-04-01	24.60	24.70	24.15	24.33	4310800
2005-04-04	24.24	24.48	24.03	24.40	4647200
2005-04-05	24.40	24.75	24.27	24.67	2880000
2005-04-06	24.70	24.77	24.59	24.76	2868800
2005-04-07	24.60	24.77	24.49	24.72	3039600
2005-04-08	24.65	24.83	24.52	24.62	2939600
2005-04-11	24.71	24.80	24.53	24.69	1761800
2005-04-12	24.69	24.85	24.48	24.78	2385000
2005-04-13	24.83	24.90	24.52	24.54	2584400
2005-04-14	24.55	24.62	24.41	24.44	3710400
2005-04-15	24.41	24.53	24.18	24.18	3352400
2005-04-18	24.28	24.47	24.12	24.28	3176000
2005-04-19	24.35	24.40	24.21	24.25	2886000
2005-04-20	24.25	24.38	24.04	24.08	2150200
2005-04-21	24.25	24.35	24.12	24.26	2157600
2005-04-22	24.28	24.45	24.09	24.28	2713200
2005-04-25	24.40	24.64	24.35	24.52	2137600
2005-04-26	24.50	24.50	24.20	24.23	2561600
2005-04-27	24.23	24.45	24.10	24.42	2233200
2005-04-28	24.36	24.60	24.26	24.53	3560400
2005-04-29	24.54	24.73	24.43	24.70	3817200
2005-05-02	24.76	24.81	24.54	24.64	1832800
2005-05-03	24.64	25.09	24.61	24.98	3576800
2005-05-04	25.01	25.11	24.75	24.84	2921200
2005-05-05	24.87	25.03	24.68	24.83	1491600
2005-05-06	24.98	25.00	24.71	24.73	1362800
2005-05-09	24.76	24.84	24.64	24.78	2438000
2005-05-10	24.78	24.81	24.55	24.62	2074800
2005-05-11	24.69	24.87	24.60	24.80	3207600
2005-05-12	24.84	24.92	24.57	24.61	3139600
2005-05-13	24.68	24.77	24.46	24.47	3314000
2005-05-16	24.57	24.75	24.56	24.70	3579400
2005-05-17	24.73	24.81	24.62	24.72	3369800
2005-05-18	24.74	24.83	24.54	24.59	4315400
2005-05-19	24.59	24.83	24.52	24.73	3541200
2005-05-20	24.74	24.78	24.67	24.72	2401000
2005-05-23	24.78	24.83	24.69	24.77	2103400
2005-05-24	24.69	24.80	24.64	24.71	1994000
2005-05-25	24.71	24.79	24.51	24.67	2326600
2005-05-26	24.73	24.92	24.70	24.88	1806200
2005-05-27	24.86	24.93	24.72	24.84	1132000
2005-05-31	24.90	24.90	24.75	24.75	2673000
2005-06-01	25.03	25.59	25.03	25.29	5020400
2005-06-02	25.32	25.41	25.20	25.34	2541200
2005-06-03	25.26	25.49	25.14	25.30	2053400
2005-06-06	25.38	25.44	25.19	25.43	2207400
2005-06-07	25.50	25.63	25.41	25.53	2344400
2005-06-08	25.65	25.73	25.40	25.43	2509400
2005-06-09	25.50	25.56	25.30	25.56	2755800
2005-06-10	25.56	25.67	25.48	25.64	2594600
2005-06-13	25.63	25.68	25.46	25.51	2326600
2005-06-14	25.60	25.62	25.38	25.43	3260600
2005-06-15	25.48	25.51	25.35	25.50	2106000
2005-06-16	25.50	25.57	25.40	25.48	2369800
2005-06-17	25.53	25.65	25.48	25.63	5141600
2005-06-20	25.63	25.65	25.45	25.50	2014400
2005-06-21	25.50	25.53	25.42	25.52	2522200
2005-06-22	25.57	25.61	25.52	25.54	2592800
2005-06-23	25.54	25.57	25.42	25.50	2719000
2005-06-24	25.52	25.60	25.34	25.35	3699200
2005-06-27	25.37	25.40	25.15	25.20	4554600
2005-06-28	25.20	25.37	25.15	25.31	5106400
2005-06-29	24.43	24.57	23.47	23.61	21812800
2005-06-30	23.46	23.66	23.36	23.40	9767000
2005-07-01	23.48	23.68	23.28	23.36	5528000
2005-07-05	23.36	23.64	23.36	23.55	5235800
2005-07-06	23.56	23.60	22.95	23.02	6387600
2005-07-07	22.78	23.00	22.75	22.94	7098800
2005-07-08	22.92	23.18	22.88	23.10	4577600
2005-07-11	23.14	23.34	23.14	23.33	4869400
2005-07-12	23.28	23.60	23.28	23.59	5159000
2005-07-13	23.59	23.60	23.40	23.48	3668600
2005-07-14	23.61	23.73	23.43	23.45	5870000
2005-07-15	23.45	23.52	23.35	23.42	3029800
2005-07-18	23.37	23.43	23.26	23.26	2753200
2005-07-19	23.30	23.36	23.20	23.26	5129000
2005-07-20	23.26	23.30	23.13	23.15	4400200
2005-07-21	23.16	23.32	23.16	23.26	6015800
2005-07-22	23.25	23.35	23.20	23.33	3094800
2005-07-25	23.33	23.54	23.27	23.45	3499400
2005-07-26	23.45	23.52	23.37	23.43	2894600
2005-07-27	23.49	23.63	23.43	23.46	2201600
2005-07-28	23.52	23.87	23.52	23.77	3119800
2005-07-29	23.81	23.84	23.58	23.70	2713000
2005-08-01	23.78	23.89	23.65	23.66	2579400
2005-08-02	23.73	23.75	23.63	23.68	2239800
2005-08-03	23.63	23.69	23.60	23.62	3000200
2005-08-04	23.62	23.63	23.39	23.46	3424400
2005-08-05	23.39	23.41	23.28	23.36	2191400
2005-08-08	23.36	23.49	23.36	23.43	2309600
2005-08-09	23.49	23.68	23.46	23.65	2865200
2005-08-10	23.70	23.91	23.68	23.74	2089200
2005-08-11	23.78	23.85	23.71	23.83	2496400
2005-08-12	23.75	23.93	23.75	23.85	1439400
2005-08-15	23.89	23.95	23.84	23.86	1930800
2005-08-16	23.86	23.92	23.70	23.71	1672400
2005-08-17	23.69	23.86	23.60	23.78	1967600
2005-08-18	23.74	23.94	23.74	23.87	1970200
2005-08-19	23.96	23.99	23.88	23.92	1921200
2005-08-22	23.99	24.05	23.74	23.92	1508200
2005-08-23	23.92	23.98	23.81	23.81	2251000
2005-08-24	23.63	23.90	23.63	23.76	1968200
2005-08-25	23.50	23.59	23.45	23.52	6267000
2005-08-26	23.51	23.53	23.40	23.45	2643000
2005-08-29	23.34	23.57	23.30	23.52	2277000
2005-08-30	23.47	23.47	23.13	23.20	5686200
2005-08-31	23.20	23.23	22.91	23.06	6709600
2005-09-01	23.03	23.16	22.99	23.04	4570800
2005-09-02	23.05	23.19	22.96	23.08	2075200
2005-09-06	23.19	23.27	23.14	23.23	2624000
2005-09-07	23.19	23.29	23.10	23.28	2026400
2005-09-08	23.19	23.21	22.98	23.07	2939600
2005-09-09	23.10	23.36	23.10	23.31	2092600
2005-09-12	23.26	23.53	23.26	23.53	4582600
2005-09-13	23.54	23.55	23.38	23.41	4569400
2005-09-14	23.45	23.46	23.15	23.16	2796200
2005-09-15	23.16	23.20	22.97	23.01	4821200
2005-09-16	23.10	23.25	23.01	23.19	3295200
2005-09-19	23.10	23.17	22.84	22.87	2627400
2005-09-20	22.90	22.98	22.53	22.60	3330000
2005-09-21	22.55	22.56	22.34	22.34	4954200
2005-09-22	22.55	23.12	22.55	23.10	9127800
2005-09-23	23.07	23.23	22.96	23.01	3003200
2005-09-26	23.06	23.12	22.67	22.94	4206600
2005-09-27	23.04	23.32	22.95	23.24	3491200
2005-09-28	23.40	23.54	23.29	23.45	3476200
2005-09-29	23.54	23.75	23.38	23.72	2975400
2005-09-30	23.77	24.13	23.74	24.10	4003800
2005-10-03	24.10	24.17	23.98	24.06	3272400
2005-10-04	24.06	24.21	24.00	24.02	3302600
2005-10-05	23.84	24.06	23.79	23.93	4893200
2005-10-06	24.03	24.17	23.96	24.14	5829400
2005-10-07	24.13	24.18	23.92	24.02	3767600
2005-10-10	23.98	24.04	23.79	23.88	2129200
2005-10-11	23.88	24.15	23.88	23.93	3334400
2005-10-12	23.86	24.16	23.86	23.97	2430800
2005-10-13	23.86	24.08	23.82	23.93	4481800
2005-10-14	23.95	24.50	23.92	24.49	5737000
2005-10-17	24.49	24.62	24.33	24.54	3692800
2005-10-18	24.63	24.69	24.52	24.52	3125800
2005-10-19	24.50	24.55	24.16	24.51	3347400
2005-10-20	24.51	24.60	24.17	24.20	2702200
2005-10-21	24.27	24.27	23.86	24.15	3883600
2005-10-24	24.16	24.38	24.11	24.37	3442000
2005-10-25	24.37	24.46	24.15	24.29	2326600
2005-10-26	24.25	24.58	24.20	24.38	3255000
2005-10-27	24.33	24.35	24.08	24.20	3370200
2005-10-28	24.28	24.38	24.18	24.38	4936000
2005-10-31	24.45	24.45	24.02	24.13	5329400
2005-11-01	24.23	24.46	24.18	24.37	4358400
2005-11-02	24.30	24.40	24.16	24.22	2949800
2005-11-03	24.20	24.49	23.94	23.98	2964600
2005-11-04	23.98	24.00	23.59	23.82	4472400
2005-11-07	23.98	24.05	23.77	23.83	2701800
2005-11-08	23.78	23.85	23.65	23.77	2651600
2005-11-09	23.79	23.98	23.63	23.91	2535400
2005-11-10	23.92	24.17	23.81	24.13	3559600
2005-11-11	24.08	24.09	23.96	24.04	1598600
2005-11-14	23.98	24.03	23.91	24.01	2296400
2005-11-15	24.01	24.03	23.91	23.98	1906400
2005-11-16	23.99	24.00	23.86	23.92	1967400
2005-11-17	23.93	23.93	23.67	23.82	4889000
2005-11-18	23.98	23.98	23.82	23.87	2559400
2005-11-21	23.82	23.95	23.73	23.85	2691400
2005-11-22	23.85	24.05	23.81	23.98	3571200
2005-11-23	23.98	24.10	23.93	24.06	1654800
2005-11-25	24.08	24.13	24.02	24.05	635600
2005-11-28	24.00	24.06	23.88	24.01	2908600
2005-11-29	24.08	24.25	24.08	24.10	3679600
2005-11-30	24.18	24.18	23.75	23.77	2270600
2005-12-01	23.88	24.31	23.84	24.26	2850200
2005-12-02	24.13	24.19	24.01	24.14	1767000
2005-12-05	24.14	24.23	24.02	24.06	2671600
2005-12-06	24.11	24.25	24.04	24.04	2573600
2005-12-07	24.10	24.29	24.06	24.14	3536800
2005-12-08	24.12	24.17	23.95	24.06	1776000
2005-12-09	24.18	24.28	23.99	24.08	1630600
2005-12-12	24.13	24.75	24.06	24.60	5893400
2005-12-13	24.55	25.05	24.50	24.92	7612800
2005-12-14	24.93	25.25	24.92	25.02	3828400
2005-12-15	25.01	25.07	24.77	24.77	4374800
2005-12-16	24.93	25.00	24.69	24.88	5606400
2005-12-19	24.90	25.00	24.69	24.75	2323200
2005-12-20	24.82	24.85	24.60	24.67	1933800
2005-12-21	24.67	24.84	24.58	24.68	1701600
2005-12-22	24.88	25.09	24.81	25.05	6542000
2005-12-23	25.00	25.00	24.77	24.83	3039000
2005-12-27	24.84	25.02	24.82	24.88	3665800
2005-12-28	24.98	25.00	24.81	24.94	2309400
2005-12-29	24.90	24.98	24.84	24.96	1976400
2005-12-30	24.90	24.90	24.66	24.66	2266600
2006-01-03	24.76	24.80	24.56	24.79	3859400
2006-01-04	24.88	25.02	24.77	25.00	3785200
2006-01-05	25.00	25.05	24.72	24.86	2844400
2006-01-06	24.80	24.96	24.74	24.87	3911200
2006-01-09	24.89	24.96	24.80	24.87	3216200
2006-01-10	24.86	24.94	24.76	24.93	1812200
2006-01-11	24.98	25.14	24.98	25.10	4580000
2006-01-12	25.05	25.08	24.93	24.99	2309800
2006-01-13	25.03	25.05	24.89	24.98	2577200
2006-01-17	24.95	25.03	24.72	24.75	4380000
2006-01-18	24.75	25.01	24.75	24.95	2432200
2006-01-19	25.04	25.04	24.83	24.93	3017400
2006-01-20	24.95	24.96	24.59	24.62	3309000
2006-01-23	24.72	24.87	24.40	24.44	2906400
2006-01-24	24.44	24.55	24.28	24.38	1835800
2006-01-25	24.40	24.50	24.28	24.32	3327000
2006-01-26	24.75	24.75	24.06	24.13	2885200
2006-01-27	24.09	24.46	24.02	24.38	2095400
2006-01-30	24.43	24.48	24.29	24.42	1649600
2006-01-31	24.38	24.44	24.19	24.31	2920800
2006-02-01	24.30	24.57	24.28	24.37	2642600
2006-02-02	24.43	24.50	24.19	24.20	2379200
2006-02-03	24.20	24.23	23.71	23.78	3639200
2006-02-06	23.90	24.03	23.75	23.75	4720800
2006-02-07	23.77	23.93	23.75	23.75	3133600
2006-02-08	23.74	23.77	23.58	23.62	4419400
2006-02-09	23.70	23.70	23.53	23.63	5261000
2006-02-10	23.57	23.83	23.57	23.76	5873200
2006-02-13	23.84	23.88	23.68	23.83	3632200
2006-02-14	23.80	23.87	23.75	23.83	5007200
2006-02-15	23.84	24.08	23.81	23.99	2773600
2006-02-16	24.00	24.29	23.91	24.29	4076000
2006-02-17	24.32	24.58	24.16	24.47	4157000
2006-02-21	24.50	24.60	24.38	24.43	3318200
2006-02-22	24.50	24.64	24.35	24.40	4603800
2006-02-23	24.45	24.69	24.38	24.56	2995800
2006-02-24	24.57	24.88	24.52	24.83	2291400
2006-02-27	24.73	24.84	24.56	24.74	2982000
2006-02-28	24.63	24.71	24.56	24.63	3107600
2006-03-01	24.60	24.65	24.47	24.51	3702800
2006-03-02	24.50	24.65	24.43	24.59	2381400
2006-03-03	24.50	24.60	24.39	24.42	2077400
2006-03-06	24.33	24.52	24.30	24.37	1970600
2006-03-07	24.33	24.52	24.30	24.41	2834200
2006-03-08	24.37	24.52	24.30	24.48	3081200
2006-03-09	24.43	24.50	24.34	24.41	2930600
2006-03-10	24.39	24.53	24.36	24.43	1908800
2006-03-13	24.45	24.55	24.37	24.38	3203600
2006-03-14	24.34	24.52	24.26	24.46	2637200
2006-03-15	24.44	24.60	24.43	24.53	3103600
2006-03-16	24.60	24.66	24.44	24.49	2631600
2006-03-17	24.59	24.69	24.50	24.67	3272400
2006-03-20	24.70	24.75	24.51	24.68	1862800
2006-03-21	24.55	24.61	24.30	24.61	3555000
2006-03-22	24.58	25.00	24.53	24.99	3641400
2006-03-23	25.00	25.23	24.89	25.12	5214000
2006-03-24	25.12	25.37	25.07	25.33	4437600
2006-03-27	25.25	25.35	24.96	25.29	6249200
2006-03-28	25.33	25.40	25.24	25.27	3477200
2006-03-29	25.27	25.49	25.27	25.43	2999200
2006-03-30	25.37	25.42	25.23	25.31	2809400
2006-03-31	25.30	25.43	25.21	25.34	3268200
2006-04-03	25.38	25.53	25.36	25.45	4249600
2006-04-04	25.40	25.42	25.21	25.33	3458400
2006-04-05	25.33	25.48	25.30	25.38	2392600
2006-04-06	25.21	25.31	25.07	25.13	3036800
2006-04-07	25.05	25.24	24.94	25.04	2064800
2006-04-10	25.04	25.11	24.91	25.05	1524200
2006-04-11	25.02	25.16	24.58	24.65	2728400
2006-04-12	24.71	24.93	24.67	24.67	2181000
2006-04-13	24.60	24.60	24.32	24.32	2486800
2006-04-17	24.35	24.66	24.30	24.46	2118000
2006-04-18	24.55	24.59	24.41	24.48	3581200
2006-04-19	24.50	24.62	24.48	24.53	2769200
2006-04-20	24.60	24.71	24.51	24.53	2832800
2006-04-21	24.53	24.60	24.40	24.48	2591400
2006-04-24	24.44	24.46	24.28	24.37	3714200
2006-04-25	24.40	24.68	24.30	24.56	3275400
2006-04-26	24.65	24.72	24.40	24.48	2940800
2006-04-27	24.40	24.70	24.37	24.62	3238800
2006-04-28	24.68	24.78	24.54	24.67	5726800
2006-05-01	24.65	25.10	24.65	25.00	3708200
2006-05-02	25.08	25.15	24.84	24.91	3264600
2006-05-03	24.86	24.94	24.77	24.79	2750600
2006-05-04	24.78	24.92	24.75	24.80	2640400
2006-05-05	24.87	24.95	24.76	24.85	3335200
2006-05-08	24.85	25.12	24.81	25.00	2966400
2006-05-09	24.98	25.10	24.86	24.96	1785200
2006-05-10	24.93	25.00	24.80	24.90	2181800
2006-05-11	24.88	24.90	24.48	24.50	3384200
2006-05-12	24.53	24.70	24.43	24.49	3314000
2006-05-15	24.50	24.90	24.41	24.90	2625000
2006-05-16	24.90	24.96	24.73	24.85	2831600
2006-05-17	24.75	25.02	24.69	24.83	3299800
2006-05-18	24.80	25.00	24.66	24.81	2869600
2006-05-19	24.89	24.97	24.68	24.78	2846600
2006-05-22	24.70	25.05	24.60	24.88	2702600
2006-05-23	24.88	25.16	24.88	25.12	8011600
2006-05-24	25.12	25.38	25.05	25.31	7938800
2006-05-25	25.39	26.06	25.32	26.05	8532800
2006-05-26	25.95	26.08	25.78	25.90	3826000
2006-05-30	25.79	26.01	25.76	25.86	3237800
2006-05-31	25.82	25.98	25.77	25.95	3005400
2006-06-01	25.89	26.01	25.76	25.91	2585600
2006-06-02	25.87	26.15	25.80	25.95	3520400
2006-06-05	25.60	25.95	25.48	25.64	3009800
2006-06-06	25.72	25.93	25.57	25.85	2391400
2006-06-07	25.84	25.91	25.70	25.77	2445200
2006-06-08	25.77	25.82	25.34	25.77	3738000
2006-06-09	25.72	25.76	25.50	25.60	2452800
2006-06-12	25.67	25.78	25.54	25.54	2322000
2006-06-13	25.57	25.67	25.27	25.39	4379800
2006-06-14	25.43	25.84	25.42	25.73	4568000
2006-06-15	25.50	25.50	24.91	25.42	7565600
2006-06-16	25.47	25.65	25.16	25.22	5462600
2006-06-19	25.30	25.48	24.64	24.73	7574600
2006-06-20	24.80	25.02	24.66	24.98	5912400
2006-06-21	24.98	25.31	24.95	25.21	3146000
2006-06-22	25.55	25.77	25.45	25.66	5327000
2006-06-23	25.56	25.75	25.40	25.56	2961800
2006-06-26	25.56	25.75	25.51	25.75	1990600
2006-06-27	25.70	25.79	25.48	25.50	4043200
2006-06-28	25.50	25.75	25.46	25.73	5603000
2006-06-29	25.65	25.90	25.34	25.88	7751200
2006-06-30	25.95	26.58	25.83	25.83	8880000
2006-07-03	25.88	26.08	25.84	25.94	2044000
2006-07-05	25.94	26.02	25.77	25.98	5610800
2006-07-06	25.82	26.01	25.49	25.51	6344000
2006-07-07	25.60	26.07	25.42	25.99	6006000
2006-07-10	25.97	26.43	25.88	26.31	4981000
2006-07-11	26.28	26.42	26.05	26.40	4202800
2006-07-12	26.38	26.51	26.13	26.18	4879600
2006-07-13	26.00	26.26	26.00	26.12	5427800
2006-07-14	26.08	26.18	25.93	25.96	2992000
2006-07-17	25.97	26.24	25.97	26.07	2404600
2006-07-18	26.07	26.26	25.96	26.20	3916200
2006-07-19	26.31	26.48	26.10	26.33	4120800
2006-07-20	26.28	26.42	26.15	26.20	3313800
2006-07-21	26.31	26.31	25.81	25.84	4663600
2006-07-24	25.88	25.94	25.68	25.83	4410400
2006-07-25	25.78	26.17	25.68	26.10	6603200
2006-07-26	26.11	26.29	26.01	26.16	2942400
2006-07-27	26.16	26.32	25.97	26.01	6755800
2006-07-28	26.10	26.23	26.00	26.17	2536000
2006-07-31	26.13	26.23	25.90	25.95	2135800
2006-08-01	25.93	26.07	25.80	26.00	3139600
2006-08-02	26.00	26.18	25.93	25.98	3318200
2006-08-03	25.98	26.07	25.89	26.00	1613600
2006-08-04	26.04	26.21	26.00	26.19	2782400
2006-08-07	26.24	26.25	25.92	25.96	2432000
2006-08-08	26.06	26.60	26.02	26.58	4064400
2006-08-09	26.58	26.79	26.50	26.53	3983800
2006-08-10	26.46	26.83	26.44	26.59	3540600
2006-08-11	26.51	26.73	26.48	26.60	2098000
2006-08-14	26.55	26.84	26.55	26.68	2869200
2006-08-15	26.80	26.86	26.58	26.77	2749000
2006-08-16	26.79	26.95	26.62	26.90	2308400
2006-08-17	26.85	26.88	26.49	26.52	3500400
2006-08-18	26.56	26.70	26.37	26.67	2970400
2006-08-21	26.60	26.70	26.49	26.62	2615200
2006-08-22	26.51	26.68	26.43	26.58	3137800
2006-08-23	26.63	26.77	26.56	26.64	1676400
2006-08-24	26.68	26.86	26.53	26.77	3162200
2006-08-25	26.76	27.11	26.75	27.06	2538000
2006-08-28	27.02	27.12	26.92	27.06	2269400
2006-08-29	26.99	27.22	26.91	26.94	3865000
2006-08-30	27.10	27.24	27.03	27.14	2259400
2006-08-31	27.13	27.20	27.02	27.12	2041200
2006-09-01	27.13	27.25	27.13	27.18	1090000
2006-09-05	27.18	27.27	27.10	27.16	1502400
2006-09-06	27.07	27.28	27.00	27.23	2262000
2006-09-07	27.17	27.17	26.88	26.88	3197400
2006-09-08	26.64	26.80	26.48	26.59	5310600
2006-09-11	26.43	26.51	26.28	26.49	4611200
2006-09-12	26.34	26.52	26.08	26.41	3866600
2006-09-13	26.37	26.47	26.23	26.26	4490200
2006-09-14	26.20	26.28	26.07	26.08	4153400
2006-09-15	26.04	26.51	25.75	26.48	5638600
2006-09-18	26.31	26.55	26.30	26.35	3429600
2006-09-19	26.45	26.45	26.20	26.35	3806400
2006-09-20	26.35	26.60	26.32	26.51	2437000
2006-09-21	27.40	27.79	26.96	27.38	8599000
2006-09-22	27.28	27.64	27.25	27.62	3735200
2006-09-25	27.62	27.70	27.42	27.54	4806200
2006-09-26	27.54	27.84	27.44	27.82	4049000
2006-09-27	27.75	28.14	27.70	28.14	5097400
2006-09-28	28.13	28.50	28.01	28.39	6182800
2006-09-29	28.48	28.50	28.29	28.30	4249800
2006-10-02	28.37	28.37	28.09	28.21	3891800
2006-10-03	28.26	28.30	27.87	27.87	4345600
2006-10-04	28.08	28.19	28.01	28.05	3675800
2006-10-05	27.97	28.09	27.92	28.02	2437400
2006-10-06	28.00	28.11	27.74	27.78	3350800
2006-10-09	27.75	28.03	27.75	27.87	2909200
2006-10-10	27.87	28.00	27.68	27.88	3060400
2006-10-11	27.78	27.91	27.54	27.71	3430600
2006-10-12	27.71	27.72	27.56	27.63	3849600
2006-10-13	27.64	27.65	27.35	27.53	3732400
2006-10-16	27.48	27.67	27.39	27.66	2269600
2006-10-17	27.58	27.91	27.57	27.91	3583600
2006-10-18	27.95	28.29	27.90	28.01	3455400
2006-10-19	27.85	28.00	27.80	27.95	2353600
2006-10-20	28.11	28.17	27.83	27.90	3004600
2006-10-23	27.90	28.23	27.87	28.22	2458200
2006-10-24	28.22	28.22	27.94	28.13	2818000
2006-10-25	28.18	28.26	28.06	28.23	2845000
2006-10-26	28.18	28.24	28.01	28.21	3043000
2006-10-27	28.15	28.42	28.15	28.33	2832600
2006-10-30	28.33	28.42	28.19	28.20	1846200
2006-10-31	28.29	28.46	28.19	28.41	3463600
2006-11-01	28.48	28.48	28.09	28.33	2720000
2006-11-02	28.33	28.38	27.90	27.99	3208000
2006-11-03	28.04	28.06	27.88	27.95	3994000
2006-11-06	28.00	28.06	27.94	28.05	4253600
2006-11-07	28.14	28.17	27.99	28.02	2620400
2006-11-08	28.02	28.14	27.96	28.11	2934200
2006-11-09	28.18	28.33	28.07	28.13	2654800
2006-11-10	28.23	28.23	27.68	27.68	3039800
2006-11-13	27.67	27.91	27.67	27.79	3302800
2006-11-14	27.80	28.10	27.77	28.04	4425000
2006-11-15	28.13	28.33	27.94	27.96	3769000
2006-11-16	28.08	28.11	27.80	27.89	3754200
2006-11-17	27.87	28.26	27.80	28.26	5003600
2006-11-20	28.19	28.51	28.16	28.44	3982000
2006-11-21	28.56	28.63	28.41	28.49	2038000
2006-11-22	28.44	28.50	28.32	28.39	1415000
2006-11-24	28.40	28.45	28.29	28.33	703800
2006-11-27	28.28	28.30	27.85	27.98	2966400
2006-11-28	27.98	28.07	27.84	28.04	2327200
2006-11-29	28.00	28.14	27.84	28.00	2367400
2006-11-30	27.99	28.05	27.76	27.98	3308400
2006-12-01	28.10	28.18	27.90	28.00	2772600
2006-12-04	28.07	28.31	27.99	28.25	2084000
2006-12-05	28.38	28.66	28.30	28.61	2934800
2006-12-06	28.66	28.73	28.51	28.58	2545400
2006-12-07	28.58	28.75	28.43	28.43	2216800
2006-12-08	28.50	28.75	28.49	28.66	2326600
2006-12-11	28.65	28.77	28.52	28.58	2691400
2006-12-12	28.58	28.75	28.50	28.69	2968400
2006-12-13	28.79	28.89	28.74	28.84	2365600
2006-12-14	28.88	28.98	28.73	28.77	1441600
2006-12-15	28.75	28.83	28.50	28.83	5014000
2006-12-18	28.92	29.03	28.81	29.03	3648000
2006-12-19	28.85	29.15	28.77	29.14	2711800
2006-12-20	29.14	29.20	28.95	29.00	3624800
2006-12-21	29.35	29.62	29.20	29.48	4188000
2006-12-22	29.23	29.41	29.10	29.27	2767800
2006-12-26	29.27	29.38	29.20	29.29	1852400
2006-12-27	29.29	29.39	28.97	29.05	2294200
2006-12-28	29.05	29.15	28.91	28.98	1927200
2006-12-29	29.03	29.06	28.77	28.80	1849600
2007-01-03	28.70	28.99	28.57	28.72	3416000
2007-01-04	28.72	28.79	28.52	28.70	2798000
2007-01-05	28.65	28.68	28.46	28.49	2819200
2007-01-08	28.45	28.64	28.33	28.62	2969600
2007-01-09	28.62	28.71	28.28	28.28	4600600
2007-01-10	28.23	28.45	28.11	28.38	3635400
2007-01-11	28.36	28.77	28.32	28.66	3666400
2007-01-12	28.68	28.73	28.42	28.45	3151200
2007-01-16	28.40	28.44	28.06	28.29	3213600
2007-01-17	28.44	28.44	28.20	28.30	2459800
2007-01-18	28.70	28.70	28.04	28.26	3502000
2007-01-19	28.25	28.37	28.16	28.33	2502800
2007-01-22	28.26	28.56	28.20	28.40	3239800
2007-01-23	28.32	28.40	28.14	28.31	3750400
2007-01-24	28.31	28.41	28.15	28.50	3348000
2007-01-25	28.48	28.52	28.35	28.39	3067200
2007-01-26	28.38	28.49	28.19	28.28	1770200
2007-01-29	28.33	28.59	28.16	28.39	3001400
2007-01-30	28.65	28.76	28.41	28.64	3215400
2007-01-31	28.55	28.69	28.45	28.62	2388000
2007-02-01	28.61	28.73	28.45	28.73	3062400
2007-02-02	28.74	28.77	28.54	28.66	1766200
2007-02-05	28.58	28.66	28.44	28.58	2135400
2007-02-06	28.57	28.66	28.49	28.60	2447800
2007-02-07	28.54	28.65	28.32	28.37	3607200
2007-02-08	28.37	28.44	28.14	28.39	3712600
2007-02-09	28.40	28.53	28.32	28.52	2219200
2007-02-12	28.52	28.74	28.41	28.47	1813050
2007-02-13	28.44	28.79	28.44	28.62	1990818
2007-02-14	28.67	28.76	28.59	28.66	2712988
2007-02-15	28.60	28.80	28.53	28.76	2070200
2007-02-16	28.76	29.05	28.72	29.05	3303000
2007-02-20	28.97	29.13	28.75	28.96	3055400
2007-02-21	28.90	29.02	28.73	28.75	2713400
2007-02-22	28.69	28.90	28.67	28.87	3845200
2007-02-23	28.81	28.87	28.43	28.59	3349600
2007-02-26	28.67	28.94	28.63	28.90	2210568
2007-02-27	28.91	29.17	27.29	28.32	5702200
2007-02-28	28.33	28.60	28.09	28.16	5487400
2007-03-01	28.10	28.22	27.86	28.06	4067554
2007-03-02	27.96	28.17	27.75	27.75	2125000
2007-03-05	27.68	28.10	27.58	27.92	3394400
2007-03-06	28.02	28.05	27.85	27.97	3217000
2007-03-07	27.87	27.93	27.45	27.45	5047200
2007-03-08	27.65	27.78	27.54	27.58	3425400
2007-03-09	27.60	27.74	27.53	27.60	3091400
2007-03-12	27.60	28.12	27.60	28.06	4908400
2007-03-13	27.94	28.00	27.51	27.52	3008400
2007-03-14	27.52	27.74	27.36	27.66	3589800
2007-03-15	27.69	28.12	27.68	28.10	5088400
2007-03-16	28.10	28.17	27.99	28.04	4576400
2007-03-19	28.17	28.25	28.05	28.24	2130600
2007-03-20	28.19	28.70	28.17	28.69	3981000
2007-03-21	28.82	28.96	28.58	28.94	3353928
2007-03-22	29.18	29.45	29.00	29.16	5882842
2007-03-23	29.25	29.36	28.98	29.10	3702400
2007-03-26	29.04	29.06	28.73	28.93	3253200
2007-03-27	28.81	28.85	28.58	28.68	3185000
2007-03-28	28.71	28.88	28.61	28.81	3454800
2007-03-29	28.94	29.00	28.74	28.96	3675200
2007-03-30	29.05	29.25	28.65	29.11	4057480
2007-04-02	29.00	29.17	28.76	28.98	5201000
2007-04-03	29.06	29.25	28.98	29.22	3773258
2007-04-04	29.25	29.52	29.16	29.49	5267090
2007-04-05	29.29	29.42	29.19	29.38	3202400
2007-04-09	29.38	29.43	29.20	29.28	1769800
2007-04-10	29.21	29.48	29.17	29.43	3909516
2007-04-11	29.43	29.50	29.30	29.35	4875000
2007-04-12	29.28	29.30	29.12	29.25	4206000
2007-04-13	29.20	29.32	29.16	29.24	3334548
2007-04-16	29.29	29.38	29.25	29.30	3450400
2007-04-17	29.30	29.66	29.25	29.60	6313858
2007-04-18	29.52	29.62	29.44	29.45	4576800
2007-04-19	29.81	29.81	29.36	29.49	5188786
2007-04-20	29.70	29.70	29.50	29.56	5434014
2007-04-23	29.53	29.90	29.53	29.78	5617800
2007-04-24	29.37	29.92	29.37	29.76	5273600
2007-04-25	29.89	30.00	29.81	29.95	6656684
2007-04-26	29.86	30.04	29.82	30.01	6597468
2007-04-27	29.65	30.12	29.65	30.04	5242850
2007-04-30	30.13	30.24	29.91	29.95	6295278
2007-05-01	30.03	30.06	29.84	30.05	4812910
2007-05-02	30.10	30.16	29.92	29.94	5170628
2007-05-03	29.94	30.02	29.69	29.71	4202400
2007-05-04	29.84	29.88	29.61	29.73	3344952
2007-05-07	29.86	29.93	29.79	29.86	3033636
2007-05-08	29.68	29.95	29.64	29.87	2911400
2007-05-09	29.75	30.00	29.71	29.91	2464486
2007-05-10	29.85	29.92	29.71	29.86	3414568
2007-05-11	29.77	29.92	29.75	29.83	4027800
2007-05-14	29.79	30.19	29.76	29.98	3357400
2007-05-15	30.00	30.30	29.95	30.18	3417000
2007-05-16	30.35	30.37	30.13	30.37	3025800
2007-05-17	30.25	30.32	30.14	30.15	3496200
2007-05-18	30.25	30.50	30.23	30.49	2836200
2007-05-21	30.39	30.49	30.30	30.43	2313600
2007-05-22	30.47	30.50	30.33	30.45	2328000
2007-05-23	30.35	30.56	30.00	30.08	4149300
2007-05-24	30.13	30.31	30.04	30.09	4530200
2007-05-25	30.09	30.20	30.01	30.08	3279400
2007-05-29	30.07	30.28	30.05	30.26	3297400
2007-05-30	30.12	30.27	30.10	30.18	3592400
2007-05-31	30.24	30.66	30.21	30.62	4858600
2007-06-01	30.55	30.68	30.50	30.67	3146000
2007-06-04	30.60	30.76	30.51	30.74	2346152
2007-06-05	30.18	30.22	29.56	29.70	7183860
2007-06-06	29.60	29.81	29.55	29.73	7504400
2007-06-07	29.60	29.77	29.37	29.40	5778136
2007-06-08	29.31	29.62	29.23	29.60	3936436
2007-06-11	29.65	29.81	29.46	29.77	2630232
2007-06-12	29.65	29.75	29.41	29.57	3710600
2007-06-13	29.61	29.77	29.47	29.77	4239400
2007-06-14	29.75	29.77	29.61	29.68	3449000
2007-06-15	29.88	30.05	29.76	29.80	4824800
2007-06-18	29.80	30.09	29.80	29.96	3740200
2007-06-19	29.86	29.97	29.80	29.93	3065800
2007-06-20	29.93	29.98	29.53	29.53	2623000
2007-06-21	29.53	29.70	29.50	29.55	3714000
2007-06-22	29.45	29.64	29.19	29.23	5553800
2007-06-25	29.33	29.56	29.29	29.40	4213006
2007-06-26	29.47	29.74	29.37	29.65	4303200
2007-06-27	29.50	29.74	29.44	29.73	3240800
2007-06-28	29.44	29.65	29.11	29.14	5792704
2007-06-29	29.39	29.47	29.02	29.21	4093800
2007-07-02	29.30	29.53	29.25	29.45	4707100
2007-07-03	29.45	29.49	29.23	29.43	2576000
2007-07-05	29.36	29.58	29.29	29.31	3529416
2007-07-06	29.15	29.15	28.89	28.99	5548794
2007-07-09	29.09	29.23	28.98	29.15	4244600
2007-07-10	29.00	29.20	28.94	28.96	4812120
2007-07-11	28.96	29.17	28.83	28.98	5428200
2007-07-12	29.00	29.56	28.91	29.53	4842996
2007-07-13	29.44	29.73	29.29	29.60	4394666
2007-07-16	29.50	29.51	29.25	29.34	5667600
2007-07-17	29.42	29.43	29.17	29.17	5980800
2007-07-18	29.15	29.43	28.98	29.36	6649800
2007-07-19	29.35	29.54	29.20	29.42	5616800
2007-07-20	29.45	29.49	29.18	29.24	6168298
2007-07-23	29.33	29.37	29.10	29.13	5070000
2007-07-24	28.95	29.00	28.50	28.58	9693664
2007-07-25	28.76	28.77	28.13	28.42	10474200
2007-07-26	28.25	28.26	27.67	27.81	11231542
2007-07-27	27.69	28.19	27.58	27.79	8969878
2007-07-30	27.83	28.18	27.75	28.12	7155920
2007-07-31	28.07	28.28	27.81	27.81	5356800
2007-08-01	27.66	28.19	27.53	28.05	6127828
2007-08-02	28.13	28.19	27.92	28.05	3003800
2007-08-03	27.67	28.22	27.66	27.79	5820400
2007-08-06	27.91	28.74	27.85	28.72	5772000
2007-08-07	28.58	28.98	28.38	28.70	5197400
2007-08-08	28.59	28.84	28.26	28.46	7674400
2007-08-09	28.20	28.62	27.39	27.42	8076000
2007-08-10	27.24	27.85	27.09	27.67	12666800
2007-08-13	27.85	28.07	27.68	27.71	7689600
2007-08-14	27.87	28.29	27.80	28.00	7202200
2007-08-15	28.02	28.25	27.66	27.74	4134870
2007-08-16	27.84	27.96	27.28	27.77	6112200
2007-08-17	28.40	28.50	27.64	27.90	5533800
2007-08-20	27.96	28.12	27.74	27.76	3151400
2007-08-21	27.59	28.10	27.59	27.89	3606000
2007-08-22	28.05	28.45	27.99	28.37	4760284
2007-08-23	28.62	28.64	28.27	28.40	2909200
2007-08-24	28.29	28.88	28.23	28.66	3333400
2007-08-27	28.91	28.97	28.58	28.67	3113000
2007-08-28	28.61	28.68	28.07	28.08	3198600
2007-08-29	28.20	28.27	27.87	28.27	3111000
2007-08-30	28.06	28.23	27.89	27.95	3159800
2007-08-31	28.07	28.17	27.89	27.94	3735800
2007-09-04	28.02	28.48	27.97	28.36	4081200
2007-09-05	28.18	28.35	28.08	28.13	4053290
2007-09-06	28.70	29.00	28.47	28.84	5460800
2007-09-07	28.55	29.16	28.53	29.00	5664400
2007-09-10	29.12	29.21	28.87	28.98	3428000
2007-09-11	29.00	29.08	28.61	28.74	4192000
2007-09-12	28.72	29.58	28.67	29.55	7608000
2007-09-13	29.60	29.61	29.07	29.14	3929600
2007-09-14	29.02	29.29	28.80	28.84	2419400
2007-09-17	28.56	29.03	28.56	28.90	3065800
2007-09-18	28.98	29.40	28.88	29.34	4323200
2007-09-19	29.65	29.78	29.01	29.43	6225120
2007-09-20	29.68	29.84	29.46	29.48	3960400
2007-09-21	29.68	29.68	29.04	29.25	7739600
2007-09-24	29.26	29.26	28.93	28.94	4640400
2007-09-25	28.85	29.05	28.74	28.85	3576200
2007-09-26	28.99	29.29	28.92	29.20	3591400
2007-09-27	29.12	29.22	28.98	29.14	3218400
2007-09-28	29.00	29.14	28.88	29.01	4457000
2007-10-01	29.07	29.33	29.01	29.12	3499000
2007-10-02	29.19	29.25	28.95	29.03	5428400
2007-10-03	29.00	29.09	28.78	28.90	3740200
2007-10-04	29.00	29.01	28.64	28.75	4864600
2007-10-05	28.71	28.85	28.55	28.76	3027200
2007-10-08	28.67	28.81	28.61	28.68	1934400
2007-10-09	28.78	29.21	28.71	29.18	4254800
2007-10-10	29.07	29.25	29.04	29.17	3607200
2007-10-11	29.29	29.29	28.88	28.94	6573810
2007-10-12	28.82	29.26	28.78	29.24	3287600
2007-10-15	29.24	29.40	29.12	29.24	3982200
2007-10-16	29.15	29.31	29.02	29.15	4151000
2007-10-17	29.26	29.26	28.76	28.89	5691400
2007-10-18	28.82	28.95	28.57	28.87	4073400
2007-10-19	28.82	28.91	28.35	28.38	4040800
2007-10-22	28.20	28.42	27.96	28.15	4500000
2007-10-23	28.30	28.39	28.00	28.07	4026800
2007-10-24	28.06	28.17	27.76	28.04	3839600
2007-10-25	28.10	28.58	28.03	28.49	4768400
2007-10-26	28.78	28.92	28.64	28.86	5731200
2007-10-29	28.85	28.85	28.54	28.61	3422000
2007-10-30	28.61	28.75	28.41	28.57	2673600
2007-10-31	28.62	28.95	28.57	28.87	4153400
2007-11-01	28.77	28.92	28.23	28.29	5279200
2007-11-02	28.38	28.58	28.12	28.46	10404200
2007-11-05	28.49	28.79	28.42	28.63	4852874
2007-11-06	28.60	28.70	28.46	28.68	4427162
2007-11-07	28.46	28.77	28.38	28.44	4420800
2007-11-08	28.47	28.94	28.21	28.84	5809238
2007-11-09	28.51	28.78	28.46	28.48	5238000
2007-11-12	28.38	28.67	28.30	28.30	5765320
2007-11-13	28.48	28.83	28.39	28.81	5167448
2007-11-14	28.92	29.23	28.70	29.01	4854852
2007-11-15	28.88	29.02	28.31	28.49	8066274
2007-11-16	28.63	28.72	28.16	28.72	6810466
2007-11-19	28.52	28.63	27.97	27.98	6605492
2007-11-20	27.98	28.36	27.78	28.20	8572332
2007-11-21	28.03	28.34	27.97	28.17	6694636
2007-11-23	28.30	28.55	28.24	28.55	1641132
2007-11-26	28.61	28.89	28.50	28.67	5254826
2007-11-27	28.76	29.25	28.70	29.02	6441924
2007-11-28	29.18	29.90	29.02	29.84	7300480
2007-11-29	29.69	30.10	29.69	29.98	6555760
2007-11-30	30.26	30.26	29.84	30.08	6261718
2007-12-03	29.86	30.24	29.86	29.99	4255942
2007-12-04	29.75	30.15	29.75	29.95	4290204
2007-12-05	30.17	30.25	29.97	30.21	3888252
2007-12-06	30.20	30.60	30.10	30.55	3247100
2007-12-07	30.56	30.70	30.24	30.26	2872552
2007-12-10	30.29	30.50	30.23	30.45	2625082
2007-12-11	30.34	30.44	29.71	29.74	4246830
2007-12-12	30.13	30.13	29.38	29.63	6868096
2007-12-13	29.42	29.97	29.42	29.97	3928950
2007-12-14	29.69	29.80	29.40	29.50	4061600
2007-12-17	29.49	29.52	29.13	29.34	4003600
2007-12-18	29.68	29.68	29.22	29.54	4308750
2007-12-19	29.75	29.75	28.70	29.00	5813240
2007-12-20	29.15	29.26	28.81	28.84	4470002
2007-12-21	29.12	29.33	28.98	29.03	5382350
2007-12-24	28.96	29.11	28.91	28.98	1063646
2007-12-26	28.99	29.20	28.95	29.05	2370242
2007-12-27	28.96	28.96	28.57	28.60	3007920
2007-12-28	28.86	28.86	28.62	28.76	1804442
2007-12-31	28.61	28.86	28.43	28.50	3187622
2008-01-02	28.43	28.55	28.13	28.27	5455816
2008-01-03	28.24	28.45	27.92	28.15	5891120
2008-01-04	27.97	28.20	27.81	27.85	6242868
2008-01-07	27.98	28.49	27.94	28.42	5899456
2008-01-08	28.42	28.87	28.36	28.51	6072000
2008-01-09	28.58	28.69	28.28	28.56	7896670
2008-01-10	28.38	28.83	28.36	28.67	5074682
2008-01-11	28.60	28.60	27.93	28.08	6502954
2008-01-14	28.36	28.51	28.14	28.27	7347052
2008-01-15	27.98	28.27	27.55	27.58	6110776
2008-01-16	27.49	27.71	27.27	27.29	6693716
2008-01-17	27.38	27.52	27.14	27.19	5452730
2008-01-18	27.38	27.50	26.82	27.05	5883968
2008-01-22	25.79	27.11	25.50	26.43	8351802
2008-01-23	26.07	26.68	25.78	26.56	8845062
2008-01-24	26.63	26.80	26.43	26.65	5803414
2008-01-25	26.85	26.85	26.46	26.47	5088254
2008-01-28	26.56	27.10	26.56	27.10	5098574
2008-01-29	27.32	27.50	26.89	27.35	5643414
2008-01-30	27.44	27.47	26.88	26.92	5329840
2008-01-31	26.61	27.44	26.61	27.26	6604344
2008-02-01	27.26	27.99	27.26	27.90	6546406
2008-02-04	27.90	27.97	27.70	27.78	4710564
2008-02-05	27.35	27.52	27.23	27.23	5411232
2008-02-06	27.42	27.58	27.12	27.22	5888588
2008-02-07	27.02	27.54	27.02	27.42	4155662
2008-02-08	27.32	27.48	26.85	26.92	5407206
2008-02-11	26.97	27.46	26.79	27.46	5266800
2008-02-12	27.66	27.83	27.42	27.56	4210176
2008-02-13	27.79	27.87	27.58	27.75	4003444
2008-02-14	27.82	27.86	27.39	27.41	5160942
2008-02-15	27.40	28.24	27.25	28.20	5533770
2008-02-19	28.57	28.57	28.06	28.23	5093722
2008-02-20	28.20	28.32	27.89	28.26	3857662
2008-02-21	28.30	28.48	27.99	28.09	3322238
2008-02-22	28.15	28.56	27.98	28.45	3827534
2008-02-25	28.50	28.82	28.44	28.79	3655560
2008-02-26	28.71	28.99	28.63	28.91	3258028
2008-02-27	28.79	28.97	28.59	28.67	3170868
2008-02-28	28.53	28.55	28.23	28.41	3321950
2008-02-29	27.98	28.33	27.81	28.00	4675754
2008-03-03	28.02	28.27	27.93	28.27	4581582
2008-03-04	28.07	28.22	27.81	27.96	5062284
2008-03-05	27.95	28.11	27.79	28.00	4948830
2008-03-06	27.90	27.94	27.46	27.47	3272910
2008-03-07	27.20	27.59	27.20	27.37	4053714
2008-03-10	27.46	28.09	27.39	27.98	5077434
2008-03-11	28.66	28.66	28.08	28.57	6144806
2008-03-12	28.84	28.99	28.71	28.89	4107174
2008-03-13	28.61	28.92	28.51	28.82	4625690
2008-03-14	28.83	29.25	28.36	28.60	5851956
2008-03-17	27.98	28.75	27.98	28.39	8122200
2008-03-18	28.65	29.10	28.57	29.10	5607302
2008-03-19	29.60	30.00	29.32	29.46	9181464
2008-03-20	29.62	30.22	29.39	30.06	8378618
2008-03-24	30.18	30.18	29.58	29.82	5375240
2008-03-25	29.77	29.86	29.49	29.63	4854288
2008-03-26	29.54	29.73	29.42	29.51	4020030
2008-03-27	29.52	30.08	29.42	29.85	6183000
2008-03-28	30.01	30.19	29.96	30.03	4516494
2008-03-31	30.07	30.07	29.69	29.94	4690540
2008-04-01	30.09	30.50	30.04	30.48	4590500
2008-04-02	30.46	30.47	29.93	30.03	4977558
2008-04-03	30.01	30.16	29.83	30.02	4900730
2008-04-04	30.01	30.38	29.92	30.28	3566922
2008-04-07	30.44	30.52	30.19	30.46	4214582
2008-04-08	30.21	30.21	29.83	30.04	4075450
2008-04-09	30.05	30.25	29.98	30.14	3099190
2008-04-10	30.20	30.20	29.85	29.91	3744400
2008-04-11	29.62	29.89	29.44	29.77	3936254
2008-04-14	29.68	29.96	29.68	29.91	2067618
2008-04-15	30.04	30.20	29.90	30.08	2347652
2008-04-16	30.17	30.63	29.98	30.60	5115336
2008-04-17	30.46	30.66	30.42	30.58	3810850
2008-04-18	30.94	31.25	30.75	31.20	7704338
2008-04-21	31.09	31.16	30.97	31.07	4439318
2008-04-22	30.98	31.05	30.58	30.78	3050088
2008-04-23	30.84	31.25	30.84	31.25	5261408
2008-04-24	31.23	31.23	30.57	30.81	4743064
2008-04-25	30.79	30.95	30.33	30.45	4730136
2008-04-28	30.51	30.85	30.49	30.63	3320048
2008-04-29	30.63	30.86	30.54	30.64	3765278
2008-04-30	30.67	30.86	30.19	30.20	5885066
2008-05-01	30.24	30.77	30.24	30.65	4566590
2008-05-02	30.83	31.04	30.64	30.84	4936244
2008-05-05	30.84	31.00	30.64	30.92	2466390
2008-05-06	30.67	30.96	30.55	30.89	3654138
2008-05-07	30.85	30.89	30.45	30.45	2990406
2008-05-08	30.74	31.00	30.65	30.80	4884604
2008-05-09	30.61	30.70	30.27	30.41	4392616
2008-05-12	30.50	30.64	30.39	30.64	3400948
2008-05-13	30.73	30.87	30.52	30.81	4452314
2008-05-14	30.84	31.16	30.78	30.94	4516474
2008-05-15	30.88	31.25	30.73	31.04	3596610
2008-05-16	31.15	31.25	30.94	31.09	4629986
2008-05-19	31.04	31.04	30.77	30.97	4131476
2008-05-20	30.76	31.13	30.63	30.97	3704268
2008-05-21	30.95	31.10	30.70	30.75	4407258
2008-05-22	30.76	31.09	30.70	30.88	4248146
2008-05-23	30.59	30.75	30.36	30.55	3886284
2008-05-27	30.68	31.29	30.63	31.20	5224190
2008-05-28	31.35	31.36	31.02	31.29	6189744
2008-05-29	31.19	31.75	31.17	31.57	4747888
2008-05-30	31.52	31.78	31.33	31.60	6312314
2008-06-02	31.54	31.63	31.23	31.43	3047370
2008-06-03	31.48	31.65	31.41	31.52	6767756
2008-06-04	31.40	31.96	31.40	31.86	6600624
2008-06-05	31.75	31.95	31.48	31.72	5228162
2008-06-06	31.52	31.56	30.80	30.82	6600114
2008-06-09	30.83	31.36	30.83	31.21	4681066
2008-06-10	31.05	31.57	31.05	31.38	3044648
2008-06-11	31.38	31.38	30.99	31.14	4698216
2008-06-12	31.40	31.40	30.79	30.94	4029560
2008-06-13	31.18	31.37	30.82	31.36	4355722
2008-06-16	31.22	31.27	30.53	30.76	5998132
2008-06-17	30.88	30.93	30.36	30.37	4985720
2008-06-18	30.57	31.69	30.57	31.32	9889888
2008-06-19	31.64	31.64	31.30	31.40	5877420
2008-06-20	31.26	31.56	30.96	31.51	10427086
2008-06-23	31.58	31.75	31.51	31.70	5532734
2008-06-24	31.73	31.73	31.11	31.20	8339358
2008-06-25	30.64	31.20	30.52	30.60	8153142
2008-06-26	30.33	30.90	30.30	30.43	6752322
2008-06-27	30.58	30.58	29.92	29.94	7738910
2008-06-30	29.92	30.57	29.92	30.39	6395260
2008-07-01	30.15	30.49	30.09	30.47	5581478
2008-07-02	30.49	30.59	30.26	30.29	5784280
2008-07-03	30.52	30.53	30.15	30.38	2951030
2008-07-07	30.49	30.75	30.40	30.65	6252258
2008-07-08	30.39	30.86	30.27	30.83	6279446
2008-07-09	30.92	31.48	30.87	31.34	7059512
2008-07-10	31.35	31.74	31.07	31.74	10474826
2008-07-11	31.65	31.76	31.27	31.57	5529450
2008-07-14	31.66	31.84	31.47	31.62	4835672
2008-07-15	31.44	32.12	31.35	32.02	12628706
2008-07-16	31.94	32.18	31.81	31.94	8135332
2008-07-17	32.06	32.21	31.57	32.03	6038386
2008-07-18	31.87	31.98	31.67	31.74	6215752
2008-07-21	31.78	31.78	31.35	31.70	3738748
2008-07-22	31.53	32.46	31.53	32.46	9427036
2008-07-23	32.54	32.62	32.31	32.59	7690826
2008-07-24	32.46	32.74	32.22	32.25	7219726
2008-07-25	32.40	32.40	31.87	31.99	6431336
2008-07-28	32.09	32.27	31.83	31.96	4420432
2008-07-29	32.08	32.32	31.82	32.26	4618216
2008-07-30	32.37	32.53	32.05	32.39	5216704
2008-07-31	32.25	32.47	32.17	32.20	3305252
2008-08-01	32.45	32.45	32.03	32.18	3805782
2008-08-04	32.22	32.95	32.01	32.85	5633144
2008-08-05	32.99	33.15	32.78	33.10	7960876
2008-08-06	33.06	33.38	32.89	33.35	6519102
2008-08-07	33.14	33.14	32.77	32.86	6679182
2008-08-08	32.92	33.57	32.78	33.54	5314158
2008-08-11	33.47	33.73	33.30	33.73	7263818
2008-08-12	33.78	33.81	33.27	33.53	5640254
2008-08-13	33.60	33.75	33.40	33.55	4167650
2008-08-14	33.42	33.88	33.14	33.60	3470354
2008-08-15	33.66	33.98	33.58	33.85	3751412
2008-08-18	33.85	33.91	33.05	33.18	5247790
2008-08-19	33.10	33.27	32.67	32.92	4271574
2008-08-20	32.80	33.50	32.80	33.42	6894654
2008-08-21	33.19	33.68	33.01	33.54	5148808
2008-08-22	33.68	33.89	33.43	33.73	3266178
2008-08-25	33.76	33.85	33.32	33.51	2974142
2008-08-26	33.56	33.67	33.26	33.40	3816970
2008-08-27	33.57	33.75	33.46	33.64	3515466
2008-08-28	33.74	33.80	33.60	33.73	3216104
2008-08-29	33.72	33.72	33.06	33.09	4584252
2008-09-02	33.15	33.80	33.13	33.71	5350460
2008-09-03	33.70	33.70	33.27	33.36	5314258
2008-09-04	33.38	33.98	33.12	33.47	8453286
2008-09-05	33.35	34.00	33.35	33.92	5885816
2008-09-08	34.20	34.29	33.72	34.23	7467814
2008-09-09	34.30	34.41	33.80	33.84	6873502
2008-09-10	33.95	34.08	33.75	33.84	5420146
2008-09-11	33.76	34.45	33.66	34.41	5607230
2008-09-12	34.25	34.55	34.12	34.55	5309144
2008-09-15	34.17	34.76	33.61	34.08	6743054
2008-09-16	34.01	34.42	33.84	34.28	8075864
2008-09-17	34.46	35.67	34.01	34.87	14208070
2008-09-18	35.40	35.83	33.96	34.83	11087594
2008-09-19	36.01	36.01	34.42	35.03	10168670
2008-09-22	34.83	35.03	34.08	34.09	8041210
2008-09-23	34.33	34.73	33.85	34.03	6109918
2008-09-24	34.18	34.25	33.54	34.17	7722152
2008-09-25	34.15	34.84	34.15	34.43	5812654
2008-09-26	34.21	34.88	34.07	34.81	4889588
2008-09-29	34.75	34.89	33.89	34.06	6836122
2008-09-30	34.40	34.40	33.83	34.36	6764084
2008-10-01	34.17	35.28	34.17	35.08	7686540
2008-10-02	34.94	35.30	34.75	34.75	9887552
2008-10-03	35.03	35.50	34.79	35.08	11230662
2008-10-06	34.65	34.82	33.88	34.24	10889870
2008-10-07	34.48	34.70	33.50	33.50	10572724
2008-10-08	32.84	33.38	31.88	32.63	17337848
2008-10-09	32.76	32.81	29.72	30.11	12136302
2008-10-10	29.28	30.01	28.00	29.06	16081804
2008-10-13	30.22	31.82	29.63	31.80	11271956
2008-10-14	32.61	33.00	32.02	32.21	14628894
2008-10-15	32.27	33.12	31.80	31.86	16489370
2008-10-16	32.28	32.75	30.95	32.43	19970476
2008-10-17	32.10	33.27	31.78	32.37	10539210
2008-10-20	32.82	32.85	31.89	32.73	11190828
2008-10-21	32.66	33.68	32.60	33.12	8396692
2008-10-22	32.54	33.02	31.67	32.23	12530028
2008-10-23	32.34	33.36	31.85	33.08	13420974
2008-10-24	31.73	32.56	31.36	32.12	12255946
2008-10-27	31.81	32.60	31.58	31.86	7514110
2008-10-28	32.38	33.79	31.30	33.79	10568686
2008-10-29	33.81	34.50	33.35	33.41	9985044
2008-10-30	34.07	34.34	33.22	33.79	8492526
2008-10-31	33.50	34.25	33.50	33.87	7651374
2008-11-03	33.84	34.18	33.63	33.95	4740282
2008-11-04	34.18	34.50	33.57	33.83	7480924
2008-11-05	33.80	33.99	32.75	32.88	7499516
2008-11-06	32.67	33.22	31.83	31.97	8237112
2008-11-07	32.19	32.97	31.90	32.97	6103908
2008-11-10	33.43	33.85	32.44	32.87	5752018
2008-11-11	32.67	33.17	32.41	32.84	7392564
2008-11-12	32.84	32.84	31.76	31.90	7976620
2008-11-13	32.09	33.45	31.59	33.39	10067822
2008-11-14	32.90	34.41	32.88	33.12	9475734
2008-11-17	32.67	33.69	32.50	32.76	8257024
2008-11-18	32.77	33.00	31.88	32.67	9475960
2008-11-19	32.49	33.00	31.14	31.16	11750824
2008-11-20	31.01	32.21	30.65	30.76	10999270
2008-11-21	31.38	32.51	30.19	32.35	12742326
2008-11-24	33.08	33.08	31.77	32.25	9864334
2008-11-25	32.81	32.81	30.97	31.45	11815818
2008-11-26	31.06	31.47	30.67	31.46	6847938
2008-11-28	31.38	31.64	31.04	31.59	2517618
2008-12-01	30.96	31.55	30.52	30.56	7230648
2008-12-02	31.33	31.33	30.43	31.15	7590618
2008-12-03	30.67	31.42	30.60	31.38	6155718
2008-12-04	31.18	31.74	30.60	30.85	8933514
2008-12-05	30.88	32.00	30.51	31.94	6936758
2008-12-08	32.49	32.66	31.91	32.39	8638260
2008-12-09	32.30	32.49	30.44	30.52	13484628
2008-12-10	30.72	30.72	30.01	30.48	9122888
2008-12-11	30.50	30.81	30.18	30.25	6009420
2008-12-12	30.00	30.60	29.76	30.57	6244172
2008-12-15	30.67	30.67	29.79	30.05	6883128
2008-12-16	30.08	30.91	29.92	30.63	7186558
2008-12-17	30.85	31.10	30.07	30.68	10634818
2008-12-18	31.00	31.18	29.88	30.08	8718482
2008-12-19	30.25	30.48	29.39	29.50	9613424
2008-12-22	29.50	29.50	28.75	29.19	9110320
2008-12-23	29.31	29.63	28.94	29.02	5051284
2008-12-24	29.22	29.31	29.01	29.23	1660720
2008-12-26	29.41	29.49	29.19	29.36	1638658
2008-12-29	29.31	29.49	29.05	29.35	4524160
2008-12-30	29.27	29.87	29.27	29.86	4087020
2008-12-31	29.85	30.49	29.81	30.38	5975234
2009-01-02	30.47	30.47	29.98	30.18	5209152
2009-01-05	30.26	30.50	30.08	30.40	5379530
2009-01-06	30.60	30.85	29.48	29.76	9606308
2009-01-07	29.74	29.86	29.27	29.42	6183438
2009-01-08	29.25	29.49	28.98	29.26	7579208
2009-01-09	29.25	29.49	28.98	29.07	4826414
2009-01-12	29.11	30.18	29.03	29.94	8550868
2009-01-13	29.90	29.99	29.53	29.72	5844928
2009-01-14	29.36	29.44	29.15	29.38	5468588
2009-01-15	29.26	29.56	28.95	29.53	6744460
2009-01-16	29.95	30.40	29.70	30.29	9398234
2009-01-20	30.40	30.73	29.87	29.90	8970440
2009-01-21	30.23	30.23	29.39	29.84	7653098
2009-01-22	29.48	30.00	29.24	29.95	8609404
2009-01-23	29.52	29.79	29.29	29.66	6774926
2009-01-26	29.83	30.25	29.53	29.71	8501916
2009-01-27	29.77	30.35	29.67	30.22	6025684
2009-01-28	30.34	30.43	29.90	30.16	6326536
2009-01-29	30.03	30.65	29.95	30.05	5447298
2009-01-30	29.96	30.00	29.39	29.58	6435752
2009-02-02	29.26	29.80	29.23	29.65	4241068
2009-02-03	29.68	30.39	29.56	30.25	3894146
2009-02-04	30.07	30.15	29.44	29.54	5461080
2009-02-05	29.41	29.73	29.19	29.56	6354546
2009-02-06	29.60	29.79	29.27	29.42	5321936
2009-02-09	29.61	29.61	29.13	29.40	4831092
2009-02-10	29.27	29.40	28.58	28.70	6527910
2009-02-11	28.89	29.02	28.58	28.66	5091166
2009-02-12	28.59	28.91	28.22	28.91	6347392
2009-02-13	28.86	28.98	28.38	28.42	6954114
2009-02-17	27.85	28.51	27.60	28.18	8010820
2009-02-18	28.29	28.43	27.61	27.74	6427546
2009-02-19	27.74	28.33	27.74	27.86	7093880
2009-02-20	27.52	27.81	27.37	27.52	7986958
2009-02-23	27.53	28.00	27.24	27.26	6965566
2009-02-24	27.49	27.82	27.39	27.75	6886700
2009-02-25	27.68	27.75	27.33	27.40	5404378
2009-02-26	27.60	27.61	26.40	26.43	9036042
2009-02-27	26.18	26.65	26.05	26.24	7877584
2009-03-02	25.83	26.37	25.74	26.16	8838158
2009-03-03	26.42	26.46	25.90	26.08	7538860
2009-03-04	26.37	26.37	25.54	25.68	10321450
2009-03-05	25.50	25.59	24.78	25.00	9333766
2009-03-06	25.15	25.49	24.92	25.48	7723594
2009-03-09	25.10	25.30	24.77	24.85	6931026
2009-03-10	25.19	25.27	24.93	25.10	6665070
2009-03-11	25.24	25.36	24.59	24.72	9396664
2009-03-12	24.72	26.06	24.62	26.00	9952212
2009-03-13	26.21	26.50	25.96	26.30	7360316
2009-03-16	26.70	27.17	26.32	26.70	6740180
2009-03-17	26.84	26.88	26.47	26.83	6611158
2009-03-18	25.03	25.04	23.54	23.82	37166882
2009-03-19	24.08	24.18	23.19	23.65	22109374
2009-03-20	23.83	23.95	23.51	23.61	11441458
2009-03-23	24.07	24.88	23.88	24.85	13493390
2009-03-24	24.66	25.24	24.24	24.90	10030922
2009-03-25	25.04	25.06	24.30	24.77	8721180
2009-03-26	24.98	24.98	24.01	24.60	11706608
2009-03-27	24.37	25.52	24.37	25.43	11182870
2009-03-30	25.03	25.41	24.88	25.13	7956206
2009-03-31	25.24	25.25	24.76	24.94	8463334
2009-04-01	24.74	25.53	24.38	25.40	9942676
2009-04-02	25.65	25.94	25.43	25.51	8855684
2009-04-03	25.50	25.81	25.10	25.43	5369682
2009-04-06	25.40	25.63	25.21	25.41	4472918
2009-04-07	25.23	25.94	25.02	25.41	7615160
2009-04-08	25.44	25.77	25.20	25.41	7018424
2009-04-09	25.70	25.85	25.22	25.42	7069208
2009-04-13	25.32	25.63	25.19	25.19	6783962
2009-04-14	25.18	25.22	24.70	24.75	9389840
2009-04-15	24.61	25.14	24.61	24.94	4802824
2009-04-16	25.03	25.24	24.31	25.13	8578160
2009-04-17	25.14	25.25	24.73	24.95	7189534
2009-04-20	24.72	25.23	24.57	24.97	5995612
2009-04-21	24.83	25.46	24.83	25.33	6442472
2009-04-22	25.14	25.14	24.70	24.75	5965860
2009-04-23	24.71	24.87	24.50	24.84	5045062
2009-04-24	24.94	24.98	24.26	24.37	6073110
2009-04-27	24.34	25.00	24.34	24.58	7432650
2009-04-28	24.53	25.21	24.46	25.02	5623292
2009-04-29	25.21	25.62	24.96	25.39	6299432
2009-04-30	25.51	25.71	25.14	25.35	7953084
2009-05-01	25.51	25.63	25.15	25.24	5270632
2009-05-04	25.50	26.23	25.36	26.23	10144230
2009-05-05	26.09	26.63	26.02	26.08	6197676
2009-05-06	26.38	26.54	25.77	25.93	8967360
2009-05-07	26.30	27.03	25.77	26.74	9934730
2009-05-08	27.00	27.00	26.24	26.70	8811778
2009-05-11	26.50	26.85	26.29	26.46	5987956
2009-05-12	26.56	26.96	26.51	26.83	4930946
2009-05-13	26.67	26.94	26.56	26.73	7469728
2009-05-14	26.81	27.08	26.59	26.71	5409584
2009-05-15	26.72	26.72	26.06	26.31	6204332
2009-05-18	26.36	26.42	26.09	26.34	5623148
2009-05-19	26.46	26.48	26.02	26.08	7630902
2009-05-20	26.15	26.48	26.10	26.21	5246446
2009-05-21	26.05	26.30	26.00	26.21	4461364
2009-05-22	26.20	26.55	26.12	26.33	4017748
2009-05-26	26.31	26.55	25.96	26.31	6974804
2009-05-27	26.25	26.25	25.43	25.49	7861952
2009-05-28	25.68	25.74	25.35	25.61	5586770
2009-05-29	25.70	25.75	25.34	25.59	7186064
2009-06-01	25.76	25.95	25.46	25.59	9309138
2009-06-02	25.56	26.51	25.51	26.30	11057898
2009-06-03	26.20	26.39	26.12	26.36	6560012
2009-06-04	26.33	26.48	25.96	25.99	6369990
2009-06-05	26.11	26.21	25.69	26.08	6672898
2009-06-08	26.56	27.36	26.54	27.11	11246380
2009-06-09	27.08	27.37	27.01	27.21	7325202
2009-06-10	27.38	27.49	27.05	27.27	5605340
2009-06-11	27.28	27.61	27.27	27.36	5285114
2009-06-12	27.32	27.56	27.11	27.46	3636608
2009-06-15	27.38	27.38	26.96	27.02	5154928
2009-06-16	27.04	27.07	26.79	26.81	4516396
2009-06-17	26.79	27.46	26.79	27.29	4830578
2009-06-18	27.38	27.90	27.21	27.74	4659714
2009-06-19	27.81	27.82	27.24	27.36	6805634
2009-06-22	27.28	27.72	27.15	27.64	7161194
2009-06-23	27.72	27.81	27.37	27.48	5626052
2009-06-24	27.63	27.79	27.41	27.54	5461370
2009-06-25	27.51	28.00	27.28	27.98	4668476
2009-06-26	27.86	27.95	27.52	27.64	7141118
2009-06-29	27.67	27.92	27.51	27.92	3352348
2009-06-30	27.98	28.16	27.64	28.01	6845600
2009-07-01	28.68	29.23	28.54	29.09	14373254
2009-07-02	28.99	29.58	28.88	29.25	11492428
2009-07-06	29.14	30.32	29.10	30.20	12929304
2009-07-07	30.11	30.28	29.88	29.95	10301982
2009-07-08	29.86	29.90	29.30	29.43	11889276
2009-07-09	29.56	29.58	29.18	29.34	5199934
2009-07-10	29.28	29.55	29.07	29.19	5515914
2009-07-13	29.29	29.70	29.22	29.55	6124416
2009-07-14	29.63	29.72	29.28	29.61	4370986
2009-07-15	29.78	29.88	29.53	29.87	5705252
2009-07-16	29.85	29.89	29.58	29.79	4431794
2009-07-17	29.74	29.88	29.27	29.41	5793162
2009-07-20	29.49	29.60	29.28	29.38	6067538
2009-07-21	29.55	29.65	29.02	29.26	7012918
2009-07-22	29.37	29.50	29.21	29.38	3782606
2009-07-23	29.44	29.89	29.30	29.58	4632638
2009-07-24	29.50	29.65	29.33	29.54	3144800
2009-07-27	29.57	29.57	29.17	29.48	2462512
2009-07-28	29.41	29.59	29.25	29.54	3464328
2009-07-29	29.47	29.65	29.23	29.54	3676276
2009-07-30	29.66	30.00	29.52	29.63	4819362
2009-07-31	29.67	29.80	29.42	29.46	3851692
2009-08-03	29.65	29.76	29.02	29.13	5446978
2009-08-04	29.13	29.38	28.83	29.13	6467160
2009-08-05	29.07	29.25	28.91	29.00	3950298
2009-08-06	29.03	29.26	28.78	28.92	4037666
2009-08-07	29.10	29.15	28.66	28.77	4693460
2009-08-10	28.83	29.20	28.62	29.07	5034698
2009-08-11	28.94	29.28	28.87	29.10	4001806
2009-08-12	29.03	29.08	28.81	28.92	4407044
2009-08-13	28.89	28.91	28.55	28.71	3840072
2009-08-14	28.82	28.96	28.60	28.88	3767976
2009-08-17	28.68	28.95	28.63	28.76	3793624
2009-08-18	28.74	28.95	28.56	28.83	3059490
2009-08-19	28.65	29.26	28.65	29.12	4476868
2009-08-20	29.19	29.34	28.80	29.29	3540362
2009-08-21	29.37	29.93	29.32	29.81	5109476
2009-08-24	29.73	29.79	29.47	29.66	3152060
2009-08-25	29.72	29.80	29.36	29.62	3161098
2009-08-26	29.59	30.01	29.56	29.81	4201400
2009-08-27	29.86	29.92	29.58	29.64	3380378
2009-08-28	29.74	29.80	29.43	29.49	3014578
2009-08-31	29.44	29.90	29.32	29.87	3793384
2009-09-01	29.81	29.82	29.51	29.61	4781016
2009-09-02	29.27	29.49	29.14	29.38	6076550
2009-09-03	29.49	29.49	28.99	29.31	3969444
2009-09-04	29.36	29.39	29.17	29.26	3517750
2009-09-08	29.68	30.26	29.31	30.26	7618656
2009-09-09	30.26	30.34	30.10	30.27	4792566
2009-09-10	30.30	30.46	29.95	30.45	7618126
2009-09-11	30.43	30.56	30.14	30.29	4184640
2009-09-14	30.19	30.36	30.13	30.29	2530492
2009-09-15	30.24	30.25	29.77	30.15	4936494
2009-09-16	29.74	30.12	29.45	30.12	7047742
2009-09-17	30.13	30.18	29.96	30.03	4785168
2009-09-18	30.07	30.20	29.90	30.16	6169566
2009-09-21	29.97	30.50	29.83	30.33	3859990
2009-09-22	30.44	30.59	30.20	30.49	7059318
2009-09-23	31.50	32.31	31.44	31.90	15088064
2009-09-24	31.91	32.07	31.60	31.73	7426086
2009-09-25	31.61	31.74	31.45	31.65	5041362
2009-09-28	31.78	32.30	31.75	32.26	6985302
2009-09-29	32.28	32.29	31.68	31.79	5891168
2009-09-30	31.76	32.25	31.54	32.19	7591852
2009-10-01	32.18	32.18	31.72	31.75	5736452
2009-10-02	31.60	32.03	31.60	31.95	4757028
2009-10-05	32.14	32.14	31.60	31.98	3439514
2009-10-06	32.51	32.51	32.31	32.45	5985324
2009-10-07	32.32	32.36	32.12	32.33	3597118
2009-10-08	32.35	32.41	32.07	32.35	3883782
2009-10-09	32.34	32.40	32.06	32.23	3106436
2009-10-12	32.22	32.57	32.14	32.35	3995568
2009-10-13	32.34	32.50	32.25	32.40	3091526
2009-10-14	32.49	32.53	32.30	32.41	2963872
2009-10-15	32.36	32.70	32.26	32.65	4744062
2009-10-16	32.63	33.17	32.50	33.00	6713258
2009-10-19	33.10	33.41	32.84	33.16	4081056
2009-10-20	33.24	33.38	32.96	33.17	4553128
2009-10-21	33.17	33.46	32.66	32.72	4514596
2009-10-22	32.70	32.87	32.40	32.78	3352878
2009-10-23	32.85	32.90	32.40	32.48	3075916
2009-10-26	32.54	32.81	32.34	32.51	3407586
2009-10-27	32.60	32.89	32.49	32.73	3482966
2009-10-28	32.61	32.80	32.41	32.45	5041416
2009-10-29	32.51	33.38	32.50	33.35	5564348
2009-10-30	33.40	33.45	32.93	32.96	7721552
2009-11-02	33.08	33.14	32.70	32.88	6365040
2009-11-03	32.79	32.85	32.31	32.52	4961204
2009-11-04	32.54	32.70	32.24	32.46	6015954
2009-11-05	32.50	33.23	32.48	33.13	5023242
2009-11-06	33.07	33.20	32.86	33.19	3221814
2009-11-09	33.31	33.41	33.04	33.36	3262500
2009-11-10	33.23	33.74	33.23	33.59	3838382
2009-11-11	33.72	33.75	33.44	33.48	3206926
2009-11-12	33.42	33.89	33.41	33.64	3888364
2009-11-13	33.71	33.85	33.61	33.80	2395782
2009-11-16	33.84	33.88	33.61	33.87	3521676
2009-11-17	33.87	33.88	33.69	33.79	3182254
2009-11-18	33.71	33.83	33.50	33.75	2641006
2009-11-19	33.67	33.81	33.34	33.76	3403856
2009-11-20	33.65	34.00	33.65	33.97	4607982
2009-11-23	34.05	34.35	33.97	34.17	3311390
2009-11-24	34.10	34.55	34.00	34.51	4440570
2009-11-25	34.43	34.47	34.17	34.36	2516300
2009-11-27	33.87	34.20	33.65	34.05	1687956
2009-11-30	34.11	34.12	33.84	34.00	3352042
2009-12-01	34.24	34.41	34.16	34.34	3669574
2009-12-02	34.27	34.50	34.20	34.28	3301712
2009-12-03	34.28	34.38	33.98	34.10	3047842
2009-12-04	34.26	34.50	34.15	34.47	3319632
2009-12-07	34.49	34.65	34.36	34.50	2765838
2009-12-08	34.42	34.54	34.06	34.37	3723424
2009-12-09	34.27	34.56	34.18	34.30	3673586
2009-12-10	34.29	34.56	34.25	34.37	3025158
2009-12-11	34.48	34.77	34.43	34.53	4228770
2009-12-14	34.64	34.69	34.34	34.47	3981642
2009-12-15	34.50	34.50	34.21	34.40	3973184
2009-12-16	34.48	34.62	34.10	34.15	5478036
2009-12-17	34.45	34.97	34.25	34.52	8858156
2009-12-18	34.71	34.94	34.05	34.48	7683186
2009-12-21	34.65	34.91	34.51	34.80	4212676
2009-12-22	34.94	35.49	34.84	35.45	7417184
2009-12-23	35.33	35.49	35.31	35.47	2841754
2009-12-24	35.36	35.50	35.33	35.48	1278024
2009-12-28	35.51	35.90	35.48	35.90	4164476
2009-12-29	35.94	36.05	35.83	35.97	3083352
2009-12-30	36.00	36.00	35.79	35.91	2375564
2009-12-31	35.99	35.99	35.40	35.41	2752204
2010-01-04	35.60	35.64	35.32	35.45	5156252
2010-01-05	35.58	35.59	34.81	35.12	7441760
2010-01-06	35.16	35.46	34.97	35.33	4686638
2010-01-07	35.10	35.72	34.98	35.65	6706762
2010-01-08	35.70	35.70	35.13	35.36	4446110
2010-01-11	35.33	35.46	35.15	35.40	2452122
2010-01-12	35.35	35.72	35.28	35.66	3686362
2010-01-13	35.62	35.96	35.43	35.82	4027836
2010-01-14	35.83	35.90	35.60	35.82	2270800
2010-01-15	35.83	35.99	35.56	35.67	3872370
2010-01-19	35.86	36.13	35.73	35.96	5109478
2010-01-20	35.77	35.77	35.53	35.72	4086848
2010-01-21	35.75	35.97	35.43	35.56	5222112
2010-01-22	35.58	35.93	35.43	35.48	7612944
2010-01-25	35.64	35.87	35.32	35.39	3934004
2010-01-26	35.25	35.53	34.98	35.48	5024118
2010-01-27	35.49	35.90	35.31	35.76	5460842
2010-01-28	35.94	36.23	35.85	35.98	6167308
2010-01-29	36.15	36.16	35.64	35.66	5146802
2010-02-01	35.92	35.92	35.37	35.52	5569914
2010-02-02	35.60	35.81	35.35	35.52	7693330
2010-02-03	35.58	35.58	35.10	35.27	6018358
2010-02-04	35.08	35.13	34.49	34.50	8264488
2010-02-05	34.37	34.54	34.04	34.32	5895404
2010-02-08	34.36	34.63	34.26	34.29	3940892
2010-02-09	34.44	34.91	34.44	34.73	3763520
2010-02-10	34.76	34.87	34.47	34.74	3514004
2010-02-11	34.63	34.73	34.35	34.72	4130976
2010-02-12	34.53	34.83	34.25	34.75	5271432
2010-02-16	34.78	35.33	34.58	35.31	4646272
2010-02-17	35.32	35.58	35.29	35.49	3416630
2010-02-18	35.48	36.02	35.48	36.02	4300108
2010-02-19	36.00	36.24	35.85	36.18	2997812
2010-02-22	36.20	36.24	35.98	36.15	2646722
2010-02-23	36.06	36.20	35.84	35.94	2297096
2010-02-24	36.05	36.17	35.84	35.96	2579404
2010-02-25	35.79	35.89	35.44	35.85	4094470
2010-02-26	35.89	36.20	35.57	36.01	3671220
2010-03-01	36.00	36.39	36.00	36.23	4220866
2010-03-02	36.30	36.49	36.26	36.35	4592628
2010-03-03	36.37	36.63	36.31	36.48	3210060
2010-03-04	36.59	36.62	35.85	36.19	6745950
2010-03-05	36.18	36.45	36.15	36.35	3623076
2010-03-08	36.41	36.41	35.92	36.08	3749850
2010-03-09	36.01	36.30	36.00	36.04	3365914
2010-03-10	36.06	36.21	35.95	36.13	4021638
2010-03-11	36.00	36.31	35.90	36.31	2792394
2010-03-12	36.39	36.50	36.03	36.19	3535618
2010-03-15	36.17	36.35	36.14	36.28	3758124
2010-03-16	36.31	36.70	36.28	36.64	4054892
2010-03-17	36.64	36.67	36.38	36.59	3368832
2010-03-18	36.60	36.87	36.50	36.82	4335998
2010-03-19	36.86	36.98	36.62	36.67	5538922
2010-03-22	36.56	36.63	36.34	36.49	6166344
2010-03-23	36.59	36.84	36.51	36.79	4906616
2010-03-24	36.50	36.65	36.03	36.09	9006762
2010-03-25	36.26	36.28	35.50	35.58	8409914
2010-03-26	35.63	35.63	35.14	35.24	5830844
2010-03-29	35.34	35.54	35.15	35.43	5175680
2010-03-30	35.45	35.68	35.44	35.59	6082164
2010-03-31	35.59	35.61	35.30	35.40	5512250
2010-04-01	35.55	35.85	35.55	35.69	5264822
2010-04-05	35.74	35.83	35.24	35.42	5360068
2010-04-06	35.33	35.46	35.21	35.26	5471206
2010-04-07	35.24	35.25	34.96	35.07	5748704
2010-04-08	34.90	35.16	34.67	35.08	5765570
2010-04-09	35.13	35.44	35.11	35.41	4877056
2010-04-12	35.44	35.52	35.07	35.18	4816104
2010-04-13	35.08	35.43	34.88	35.34	7381306
2010-04-14	35.33	35.58	35.09	35.44	5421540
2010-04-15	35.32	35.45	35.07	35.31	4964066
2010-04-16	35.18	35.41	34.99	35.10	5529016
2010-04-19	35.10	35.18	34.93	35.16	5124018
2010-04-20	35.19	35.27	35.01	35.25	4669096
2010-04-21	35.32	35.45	35.21	35.32	4122604
2010-04-22	35.13	35.45	34.97	35.20	3871454
2010-04-23	35.25	35.32	34.92	35.32	5255346
2010-04-26	35.34	35.50	35.21	35.31	4236596
2010-04-27	35.18	35.22	34.71	34.74	4404638
2010-04-28	34.76	35.17	34.27	35.15	7443994
2010-04-29	35.16	35.69	35.16	35.60	5929236
2010-04-30	35.70	35.89	35.57	35.58	6577014
2010-05-03	35.79	35.84	35.44	35.74	4557498
2010-05-04	35.95	36.00	35.56	35.79	8312240
2010-05-05	35.71	36.43	35.67	36.28	7140512
2010-05-06	36.23	36.45	34.75	35.46	9255110
2010-05-07	35.51	35.51	34.71	34.84	10124144
2010-05-10	36.05	36.05	35.45	35.97	5716660
2010-05-11	35.82	36.39	35.68	36.16	5140620
2010-05-12	36.28	36.76	36.08	36.76	6524496
2010-05-13	36.65	37.10	36.50	36.72	5875274
2010-05-14	36.60	36.67	36.18	36.37	6114028
2010-05-17	36.46	36.99	36.31	36.96	6667262
2010-05-18	37.12	37.23	36.84	36.86	5722766
2010-05-19	36.74	36.90	36.53	36.78	7605838
2010-05-20	36.32	36.44	35.69	35.76	6001480
2010-05-21	35.03	35.86	35.03	35.86	7023394
2010-05-24	35.72	36.15	35.53	35.79	4877512
2010-05-25	35.07	35.48	34.96	35.44	6815230
2010-05-26	35.66	35.72	35.22	35.25	5246934
2010-05-27	35.79	35.81	35.40	35.70	5127062
2010-05-28	35.80	35.92	35.60	35.62	4174356
2010-06-01	35.53	36.35	35.51	36.00	6439128
2010-06-02	36.04	37.15	36.04	37.15	7895644
2010-06-03	37.28	37.57	37.21	37.37	7888182
2010-06-04	37.14	37.14	36.52	36.65	6672510
2010-06-07	36.65	37.84	36.63	37.28	7015614
2010-06-08	37.37	37.70	37.18	37.57	9977038
2010-06-09	37.40	37.71	37.33	37.50	10692806
2010-06-10	37.70	38.04	37.57	37.92	7374013
2010-06-11	37.78	37.78	37.46	37.66	6250602
2010-06-14	37.98	38.32	37.76	38.09	5297844
2010-06-15	38.46	38.46	37.96	38.17	7782518
2010-06-16	37.96	38.40	37.84	38.33	4106919
2010-06-17	38.55	38.98	38.37	38.93	6003678
2010-06-18	38.94	38.98	38.44	38.54	5842341
2010-06-21	38.79	38.85	37.82	37.95	6259549
2010-06-22	37.97	38.14	37.66	37.71	5165452
2010-06-23	37.64	37.99	37.50	37.84	4070998
2010-06-24	37.80	38.01	37.50	37.57	5502850
2010-06-25	37.70	37.80	37.29	37.34	8835782
2010-06-28	37.31	37.64	37.09	37.40	5090726
2010-06-29	37.24	37.43	36.69	36.90	6416424
2010-06-30	35.05	35.90	34.95	35.52	14102580
2010-07-01	35.61	35.68	35.13	35.45	8049454
2010-07-02	35.45	35.64	35.20	35.42	5031182
2010-07-06	35.76	35.93	35.55	35.81	7046159
2010-07-07	35.81	36.46	35.68	36.44	6278493
2010-07-08	36.49	36.83	36.23	36.72	7242810
2010-07-09	36.64	36.72	36.15	36.15	6047640
2010-07-12	36.02	36.27	35.80	36.22	5784446
2010-07-13	36.38	36.61	36.27	36.38	4089038
2010-07-14	36.34	36.41	36.02	36.25	3449743
2010-07-15	36.18	36.31	35.86	36.07	5567519
2010-07-16	35.92	36.08	35.43	35.54	6165109
2010-07-19	35.70	35.70	35.26	35.39	4158712
2010-07-20	35.10	35.42	35.00	35.36	5681254
2010-07-21	35.56	35.56	34.94	35.03	4740794
2010-07-22	35.24	35.48	35.09	35.36	5973899
2010-07-23	35.42	35.58	35.22	35.52	4666471
2010-07-26	35.40	35.69	35.36	35.44	4392240
2010-07-27	35.50	36.00	35.30	35.89	5043719
2010-07-28	35.91	35.91	35.38	35.44	3635681
2010-07-29	35.03	35.11	34.13	34.13	10673586
2010-07-30	33.97	34.48	33.84	34.20	8450492
2010-08-02	35.03	35.03	34.31	34.35	6599443
2010-08-03	34.42	34.42	33.97	33.98	4589194
2010-08-04	34.00	34.70	34.00	34.62	3836428
2010-08-05	34.52	34.52	33.53	33.85	10075095
2010-08-06	33.73	33.73	33.11	33.57	7682999
2010-08-09	33.62	33.87	33.52	33.70	4530703
2010-08-10	33.42	34.15	33.42	33.98	5018560
2010-08-11	33.72	33.98	33.48	33.81	5340354
2010-08-12	33.61	34.44	33.51	34.43	9114360
2010-08-13	34.40	35.17	34.24	34.86	7104948
2010-08-16	34.77	35.16	34.50	35.15	6016855
2010-08-17	35.28	35.54	34.94	35.38	4723463
2010-08-18	35.44	35.54	35.14	35.41	4537786
2010-08-19	35.14	35.29	34.91	35.13	4158328
2010-08-20	34.87	35.20	34.87	35.14	3750199
2010-08-23	35.17	35.62	35.03	35.41	6044246
2010-08-24	35.20	35.70	35.16	35.51	6017768
2010-08-25	35.30	35.58	35.19	35.25	4144223
2010-08-26	35.25	35.41	34.94	35.21	5535540
2010-08-27	35.33	36.02	35.31	36.00	4907722
2010-08-30	35.89	36.20	35.66	35.66	4006040
2010-08-31	35.61	36.20	35.54	36.16	4945679
2010-09-01	36.41	36.49	35.99	36.06	4780356
2010-09-02	36.12	36.31	36.00	36.17	3403831
2010-09-03	36.33	36.33	35.82	36.06	4762536
2010-09-07	35.99	36.17	35.84	35.95	2767734
2010-09-08	36.04	36.47	36.04	36.34	3557875
2010-09-09	36.53	36.74	36.39	36.65	3245372
2010-09-10	36.34	37.20	36.34	37.19	4712020
2010-09-13	37.30	37.30	36.31	36.64	4007286
2010-09-14	36.66	36.66	36.31	36.47	3787404
2010-09-15	36.51	36.75	36.32	36.62	3073946
2010-09-16	36.68	36.78	36.51	36.74	3656672
2010-09-17	36.89	36.89	36.16	36.17	8470771
2010-09-20	36.33	36.50	36.10	36.17	7430531
2010-09-21	36.01	36.12	35.52	35.67	9917138
2010-09-22	36.27	37.14	35.97	36.63	8749395
2010-09-23	36.46	37.43	36.10	36.14	3776187
2010-09-24	36.50	37.36	36.50	37.24	7423603
2010-09-27	37.04	37.23	36.58	36.74	6489334
2010-09-28	36.81	36.97	36.31	36.96	4008159
2010-09-29	36.92	37.00	36.59	36.87	3038262
2010-09-30	37.01	37.21	36.28	36.54	5429145
2010-10-01	36.86	36.96	36.52	36.95	3589645
2010-10-04	36.82	37.17	36.73	36.99	3183186
2010-10-05	37.28	37.40	37.12	37.22	3543028
2010-10-06	36.99	37.30	36.86	37.30	4751989
2010-10-07	37.40	37.43	37.06	37.18	3073263
2010-10-08	37.26	37.26	36.64	36.98	5020298
2010-10-11	37.08	37.18	36.45	36.58	4855927
2010-10-12	36.60	36.95	36.48	36.86	4171672
2010-10-13	37.00	37.52	37.00	37.48	5716393
2010-10-14	37.38	37.54	37.03	37.25	3886329
2010-10-15	37.39	37.44	37.10	37.28	3471504
2010-10-18	37.27	37.44	37.07	37.41	3255805
2010-10-19	37.19	37.36	36.90	37.11	3839311
2010-10-20	37.17	37.49	37.13	37.17	2819266
2010-10-21	36.95	37.51	36.95	37.12	4056079
2010-10-22	37.13	37.39	37.12	37.30	2395740
2010-10-25	37.37	37.70	37.31	37.50	3593728
2010-10-26	37.60	37.60	37.17	37.39	2442620
2010-10-27	37.24	37.26	36.84	37.17	2689489
2010-10-28	37.30	37.53	37.07	37.44	2674934
2010-10-29	37.41	37.63	37.39	37.56	2486111
2010-11-01	37.70	37.70	36.89	37.14	4655344
2010-11-02	37.35	37.44	36.77	36.90	5109738
2010-11-03	36.90	36.97	36.52	36.73	4395303
2010-11-04	36.91	37.00	36.33	36.48	6529504
2010-11-05	36.48	36.59	36.16	36.53	4083578
2010-11-08	36.39	36.81	36.24	36.71	3284661
2010-11-09	36.67	36.71	35.92	36.17	5205582
2010-11-10	36.05	36.13	35.68	36.10	4285448
2010-11-11	36.00	36.70	36.00	36.59	5701305
2010-11-12	36.47	36.58	36.11	36.34	3125323
2010-11-15	36.50	36.67	35.85	35.86	4347226
2010-11-16	35.79	36.01	35.40	35.57	4191571
2010-11-17	35.50	35.80	34.88	35.10	7004591
2010-11-18	35.27	35.40	35.08	35.31	4081682
2010-11-19	35.36	35.36	35.02	35.11	4160583
2010-11-22	34.91	35.35	34.91	35.30	4580285
2010-11-23	35.00	35.22	34.82	34.99	5523981
2010-11-24	35.00	35.31	35.00	35.24	2908769
2010-11-26	35.06	35.27	34.98	35.11	1520249
2010-11-29	34.98	35.50	34.94	35.45	5525500
2010-11-30	35.11	35.48	35.07	35.33	5804391
2010-12-01	35.64	35.71	35.29	35.64	3362935
2010-12-02	35.63	35.82	35.54	35.66	5388825
2010-12-03	35.72	35.88	35.50	35.61	3069683
2010-12-06	35.60	35.60	35.09	35.23	5868309
2010-12-07	35.38	35.44	34.96	35.04	7529781
2010-12-08	35.01	35.53	35.01	35.43	3283082
2010-12-09	35.55	35.79	35.52	35.67	4774734
2010-12-10	35.68	35.86	35.60	35.70	3859717
2010-12-13	35.95	36.00	35.81	35.98	4217071
2010-12-14	36.01	36.47	35.96	36.44	5112723
2010-12-15	36.45	36.60	36.26	36.38	4510665
2010-12-16	36.10	36.78	36.10	36.59	7936783
2010-12-17	36.45	36.45	35.87	36.38	8371547
2010-12-20	36.32	36.36	36.09	36.29	3983949
2010-12-21	36.32	36.39	35.42	35.43	7222442
2010-12-22	35.42	35.67	35.31	35.61	3394633
2010-12-23	35.64	35.91	35.63	35.74	1948573
2010-12-27	35.74	35.85	35.61	35.68	1478079
2010-12-28	35.78	35.81	35.45	35.59	2261227
2010-12-29	35.61	35.68	35.42	35.42	2367780
2010-12-30	35.37	35.56	35.35	35.50	1536954
2010-12-31	35.44	35.90	35.43	35.59	2233448
2011-01-03	35.75	35.96	35.47	35.50	4852615
2011-01-04	35.63	35.72	35.37	35.69	5734601
2011-01-05	35.89	36.68	35.89	36.62	10510410
2011-01-06	36.16	36.39	35.88	35.96	5886670
2011-01-07	35.90	36.01	35.56	35.62	4871749
2011-01-10	35.55	36.06	35.34	35.84	5491239
2011-01-11	35.94	36.20	35.71	36.06	4566619
2011-01-12	36.03	36.76	36.03	36.66	5083339
2011-01-13	36.54	36.63	36.31	36.33	3351455
2011-01-14	36.33	36.53	35.75	35.80	5135426
2011-01-18	35.92	36.00	35.75	35.85	4033974
2011-01-19	35.80	36.00	35.70	35.92	4223540
2011-01-20	35.96	37.23	35.96	37.12	8697794
2011-01-21	37.08	37.17	36.31	36.48	6239483
2011-01-24	36.52	36.77	36.29	36.38	4356254
2011-01-25	36.50	36.58	35.85	35.99	5639342
2011-01-26	36.11	36.11	35.50	35.67	4458950
2011-01-27	35.86	35.86	35.26	35.39	4685977
2011-01-28	35.33	35.49	34.92	34.94	5133901
2011-01-31	34.97	35.06	34.72	34.78	3224071
2011-02-01	34.93	35.02	34.54	34.60	5196089
2011-02-02	34.65	34.94	34.54	34.66	5106238
2011-02-03	34.80	35.05	34.68	34.96	7621445
2011-02-04	35.00	35.63	34.87	35.55	4996528
2011-02-07	35.65	35.71	35.33	35.37	5150783
2011-02-08	35.45	35.75	35.42	35.75	3155952
2011-02-09	35.76	35.93	35.55	35.82	3554698
2011-02-10	35.75	35.92	35.43	35.66	4964055
2011-02-11	35.56	35.93	35.44	35.91	4421427
2011-02-14	35.98	36.14	35.60	36.11	3989089
2011-02-15	36.21	36.21	35.68	35.75	4025804
2011-02-16	35.85	35.95	35.65	35.90	3432072
2011-02-17	35.80	36.20	35.70	36.11	3577275
2011-02-18	36.20	36.21	35.67	36.10	4496192
2011-02-22	36.32	36.92	36.23	36.76	6590883
2011-02-23	36.84	37.27	36.78	37.20	9048721
2011-02-24	37.11	37.31	36.61	36.64	5646870
2011-02-25	36.78	37.16	36.60	37.14	3583987
2011-02-28	37.27	37.45	37.10	37.14	4337252
2011-03-01	37.27	37.27	36.74	36.79	4741532
2011-03-02	36.88	37.00	36.70	36.84	3535640
2011-03-03	36.93	36.99	36.61	36.85	4582930
2011-03-04	36.92	37.25	36.59	36.76	3571785
2011-03-07	36.90	36.99	36.71	36.79	2714355
2011-03-08	36.84	37.30	36.71	37.28	2664448
2011-03-09	37.16	37.48	37.15	37.45	2543838
2011-03-10	37.23	37.46	36.93	37.04	3749362
2011-03-11	37.09	37.38	37.02	37.31	2174808
2011-03-14	37.19	37.22	36.85	36.92	2307892
2011-03-15	36.47	36.68	36.33	36.55	3329664
2011-03-16	36.43	36.57	35.95	36.05	3769568
2011-03-17	36.30	36.44	35.03	36.13	8872523
2011-03-18	36.50	36.98	36.32	36.65	5048969
2011-03-21	36.81	37.21	36.73	37.12	3537199
2011-03-22	37.10	37.23	36.69	36.91	3526093
2011-03-23	36.29	36.60	35.68	36.24	7905636
2011-03-24	36.41	36.70	36.31	36.55	3545557
2011-03-25	36.66	36.91	36.46	36.50	3159579
2011-03-28	36.62	36.76	36.56	36.57	2890678
2011-03-29	36.58	36.65	36.38	36.60	2648033
2011-03-30	36.74	36.90	36.60	36.75	2623221
2011-03-31	36.64	36.79	36.52	36.55	2570792
2011-04-01	36.55	36.69	36.37	36.39	3968150
2011-04-04	36.50	36.62	36.47	36.54	3096348
2011-04-05	36.55	36.69	36.26	36.32	3707856
2011-04-06	36.39	36.63	36.21	36.47	5125296
2011-04-07	36.16	36.35	35.89	35.99	4605126
2011-04-08	36.05	36.44	36.01	36.21	4525031
2011-04-11	36.10	36.77	36.09	36.50	3839546
2011-04-12	36.40	36.74	36.32	36.59	3270285
2011-04-13	36.64	36.87	36.50	36.59	2406591
2011-04-14	36.54	37.09	36.47	37.05	3641019
2011-04-15	37.21	37.38	36.98	37.35	4687658
2011-04-18	37.10	37.50	37.04	37.18	3871431
2011-04-19	37.15	37.55	37.09	37.55	3852263
2011-04-20	37.88	38.17	37.61	38.01	7458512
2011-04-21	37.97	37.99	37.75	37.91	3732629
2011-04-25	37.79	38.39	37.79	38.21	5924845
2011-04-26	38.35	38.50	38.24	38.49	4687271
2011-04-27	38.50	38.58	38.30	38.53	3635376
2011-04-28	38.48	38.63	38.32	38.50	3930720
2011-04-29	38.48	38.75	38.42	38.58	3053852
2011-05-02	38.68	39.10	38.67	38.93	6970454
2011-05-03	38.92	39.32	38.90	39.28	4394776
2011-05-04	39.13	39.24	38.75	38.81	3274743
2011-05-05	38.70	38.75	38.29	38.41	3684565
2011-05-06	38.68	38.95	38.53	38.67	2907789
2011-05-09	38.68	38.78	38.49	38.71	3196577
2011-05-10	38.73	39.10	38.71	39.00	2294617
2011-05-11	38.96	39.12	38.68	38.80	2230732
2011-05-12	38.61	39.51	38.54	39.51	4351237
2011-05-13	39.52	39.77	39.41	39.72	4132744
2011-05-16	39.57	39.74	39.39	39.61	3144073
2011-05-17	39.53	39.90	39.50	39.87	4731862
2011-05-18	39.90	39.91	39.65	39.89	4237717
2011-05-19	39.95	39.97	39.72	39.95	3809486
2011-05-20	39.91	40.00	39.64	39.72	3339723
2011-05-23	39.55	39.84	39.43	39.76	2706329
2011-05-24	39.80	39.80	39.40	39.56	2617117
2011-05-25	39.45	39.45	39.00	39.18	3038501
2011-05-26	39.20	39.23	38.83	39.13	3596145
2011-05-27	39.13	39.39	39.01	39.29	1930283
2011-05-31	39.56	39.78	39.18	39.77	3569341
2011-06-01	39.61	39.63	39.20	39.22	2831297
2011-06-02	38.83	39.21	38.31	38.45	4361791
2011-06-03	38.13	38.18	37.85	37.94	3452677
2011-06-06	37.96	38.12	37.76	37.81	4505228
2011-06-07	37.98	38.06	37.77	37.85	2811695
2011-06-08	37.75	38.00	37.55	37.93	2131239
2011-06-09	37.94	38.32	37.76	38.06	2387923
2011-06-10	37.97	38.09	37.52	37.56	2850966
2011-06-13	37.60	38.22	37.55	38.09	2585860
2011-06-14	38.29	38.33	37.85	38.28	3102579
2011-06-15	37.90	38.14	37.60	37.73	2994579
2011-06-16	37.29	37.96	37.26	37.88	4076427
2011-06-17	38.07	38.35	37.95	37.95	4521530
2011-06-20	37.84	38.40	37.84	38.33	2666913
2011-06-21	38.38	38.63	38.30	38.33	4046644
2011-06-22	38.19	38.32	37.84	37.93	3653766
2011-06-23	37.65	37.65	36.93	37.19	7380939
2011-06-24	37.21	37.39	36.83	36.85	7724994
2011-06-27	36.97	37.32	36.92	37.25	5077639
2011-06-28	37.39	37.50	37.04	37.21	6305359
2011-06-29	36.87	37.81	36.55	37.38	9634305
2011-06-30	37.36	37.51	37.01	37.22	6863582
2011-07-01	36.88	37.40	36.84	37.35	4093861
2011-07-05	36.96	37.24	36.82	37.16	3979152
2011-07-06	37.08	37.33	37.02	37.30	3316676
2011-07-07	37.19	37.25	36.78	37.01	5894971
2011-07-08	36.90	37.00	36.70	36.81	4768284
2011-07-11	36.60	36.93	36.59	36.86	4334005
2011-07-12	36.82	37.21	36.73	37.05	4305493
2011-07-13	37.22	37.27	36.75	36.88	4543595
2011-07-14	36.82	37.67	36.71	37.36	8369818
2011-07-15	37.28	37.76	37.20	37.75	8631052
2011-07-18	37.61	37.64	37.08	37.40	4515380
2011-07-19	37.59	37.92	37.44	37.81	6434669
2011-07-20	37.91	37.98	37.54	37.73	3307093
2011-07-21	37.89	38.00	37.72	37.85	4269732
2011-07-22	37.93	37.99	37.77	37.82	2487095
2011-07-25	37.43	37.92	37.43	37.71	3201168
2011-07-26	37.79	37.89	37.54	37.80	3237397
2011-07-27	37.81	37.96	37.43	37.52	5740987
2011-07-28	37.51	37.80	37.26	37.29	2951861
2011-07-29	37.11	37.65	36.98	37.35	4421629
2011-08-01	37.91	37.91	36.82	37.11	3727542
2011-08-02	36.94	37.01	36.50	36.50	4151311
2011-08-03	36.55	36.71	36.23	36.71	4355907
2011-08-04	36.46	37.12	35.77	35.80	7513342
2011-08-05	36.10	36.78	35.59	36.48	8439598
2011-08-08	35.66	36.56	35.59	35.61	11873180
2011-08-09	35.65	36.08	34.64	36.01	9961465
2011-08-10	35.60	35.89	34.81	34.95	9286019
2011-08-11	35.05	36.15	34.82	35.78	7900945
2011-08-12	35.87	36.25	35.60	36.17	5588939
2011-08-15	36.42	36.61	36.03	36.61	3150368
2011-08-16	36.40	36.83	36.25	36.67	5311240
2011-08-17	36.82	37.07	36.58	36.73	3395173
2011-08-18	36.24	36.74	35.94	36.30	6562013
2011-08-19	36.10	36.59	35.81	35.81	6084107
2011-08-22	36.17	36.36	35.97	36.21	4169532
2011-08-23	36.25	36.75	36.05	36.75	4092857
2011-08-24	36.70	37.08	36.43	36.99	3918157
2011-08-25	37.01	37.13	36.36	36.59	4065854
2011-08-26	36.52	36.82	35.84	36.68	3543341
2011-08-29	36.95	37.55	36.85	37.55	3005348
2011-08-30	37.42	37.90	37.15	37.66	3638738
2011-08-31	37.74	38.09	37.62	37.91	4029236
2011-09-01	37.94	38.18	37.68	37.71	3483035
2011-09-02	37.30	37.74	37.29	37.41	2993880
2011-09-06	36.70	37.10	36.54	36.89	4910045
2011-09-07	37.32	37.62	37.11	37.56	3786326
2011-09-08	37.46	38.19	37.33	37.90	4235225
2011-09-09	37.71	37.76	37.23	37.52	6165120
2011-09-12	37.26	37.49	36.61	37.20	5877795
2011-09-13	37.25	37.28	36.76	36.97	5408851
2011-09-14	37.06	37.46	36.75	37.19	6150042
2011-09-15	37.29	37.91	37.29	37.80	4223257
2011-09-16	37.92	38.19	37.65	37.70	7003560
2011-09-19	37.39	37.67	36.95	37.54	3999055
2011-09-20	37.93	38.03	37.27	37.49	4415489
2011-09-21	37.97	39.56	37.97	38.44	12669975
2011-09-22	37.87	39.80	37.76	39.50	19654405
2011-09-23	38.95	39.20	38.56	38.87	9001590
2011-09-26	39.03	39.58	38.85	39.48	5614698
2011-09-27	39.87	39.88	39.33	39.45	7190934
2011-09-28	39.43	39.64	38.62	38.64	5917887
2011-09-29	38.94	39.17	38.62	38.91	5555089
2011-09-30	38.79	39.17	38.47	38.49	5289018
2011-10-03	38.26	38.61	37.95	37.96	5490972
2011-10-04	37.62	38.08	37.37	38.04	7155611
2011-10-05	37.83	37.97	37.53	37.94	4606922
2011-10-06	37.86	38.22	37.79	38.17	4454911
2011-10-07	38.22	39.00	38.09	38.75	5345079
2011-10-10	39.06	39.34	38.76	39.31	3397793
2011-10-11	39.43	40.25	39.40	39.92	8266485
2011-10-12	39.98	40.10	39.53	39.78	5538312
2011-10-13	39.57	39.65	39.03	39.32	3808647
2011-10-14	39.54	39.82	39.25	39.66	3563949
2011-10-17	39.44	39.72	39.28	39.36	3102363
2011-10-18	39.34	39.93	39.03	39.74	4154246
2011-10-19	39.79	39.95	39.34	39.45	3651570
2011-10-20	39.55	39.79	39.18	39.37	4490460
2011-10-21	39.81	40.01	39.60	39.79	4779041
2011-10-24	39.82	39.90	39.07	39.10	5442883
2011-10-25	39.16	39.33	38.79	38.82	4002242
2011-10-26	39.04	39.10	38.63	38.99	3944972
2011-10-27	39.65	39.77	39.07	39.24	5552494
2011-10-28	39.29	39.45	38.83	39.13	4800478
2011-10-31	39.04	39.18	38.51	38.53	4595412
2011-11-01	38.11	38.53	37.99	38.31	5833246
2011-11-02	38.61	38.67	38.33	38.59	3257966
2011-11-03	38.10	39.00	37.90	38.96	4972702
2011-11-04	38.82	38.86	38.39	38.67	3215335
2011-11-07	38.58	39.42	38.54	39.36	3211593
2011-11-08	39.41	39.56	39.05	39.50	3373078
2011-11-09	39.07	39.21	38.72	38.82	3506777
2011-11-10	39.21	39.30	38.78	39.16	2623639
2011-11-11	39.27	39.68	39.27	39.56	1891953
2011-11-14	39.56	39.61	39.24	39.28	2120424
2011-11-15	39.32	39.67	39.25	39.60	2202076
2011-11-16	39.30	39.33	38.87	38.91	3695240
2011-11-17	38.71	39.06	38.42	38.62	3313247
2011-11-18	38.86	39.00	38.52	38.55	4038044
2011-11-21	38.10	38.50	38.10	38.37	3515678
2011-11-22	38.25	38.63	38.17	38.47	2661545
2011-11-23	38.23	38.32	37.90	37.96	3050608
2011-11-25	38.08	38.39	38.03	38.23	1372609
2011-11-28	38.74	38.90	38.33	38.50	3772447
2011-11-29	38.50	39.29	38.50	39.06	4000251
2011-11-30	39.48	39.95	39.20	39.95	4893485
2011-12-01	39.91	40.06	39.80	39.90	4404828
2011-12-02	39.97	40.04	39.65	39.96	3339433
2011-12-05	40.14	40.50	39.98	40.21	3551462
2011-12-06	40.11	40.63	40.10	40.45	4031495
2011-12-07	40.42	40.72	40.18	40.56	3565808
2011-12-08	40.45	40.56	40.15	40.24	3776116
2011-12-09	40.40	40.54	40.30	40.42	2953639
2011-12-12	40.32	40.53	39.88	40.09	3283267
2011-12-13	40.23	40.31	39.68	39.79	4115901
2011-12-14	39.65	39.95	39.65	39.73	2858771
2011-12-15	39.94	40.11	39.88	39.96	3408816
2011-12-16	40.25	40.25	39.59	39.72	5125192
2011-12-19	39.79	40.01	39.52	39.59	3851949
2011-12-20	38.98	39.38	38.52	39.27	8657956
2011-12-21	39.38	40.17	39.32	40.16	4745998
2011-12-22	40.33	40.53	40.06	40.31	3410491
2011-12-23	40.28	40.61	40.26	40.57	2437064
2011-12-27	40.61	40.80	40.50	40.61	1826528
2011-12-28	40.67	40.69	40.42	40.44	1638045
2011-12-29	40.59	40.70	40.48	40.66	2053309
2011-12-30	40.46	40.54	40.37	40.41	1847514
2012-01-03	40.59	40.70	40.04	40.30	4400999
2012-01-04	40.43	40.59	40.34	40.54	3842076
2012-01-05	40.46	40.75	40.37	40.72	4044762
2012-01-06	40.50	40.54	40.06	40.07	3962492
2012-01-09	40.08	40.15	39.83	40.00	2819742
2012-01-10	40.09	40.38	40.04	40.33	3686223
2012-01-11	40.18	40.50	40.18	40.42	3048632
2012-01-12	40.43	40.70	40.43	40.64	2939642
2012-01-13	40.52	40.75	40.47	40.64	3099038
2012-01-17	40.80	41.06	40.66	40.77	2919624
2012-01-18	40.77	41.05	40.64	41.05	3715267
2012-01-19	41.04	41.05	40.71	40.95	1944922
2012-01-20	40.86	40.88	40.25	40.67	3652817
2012-01-23	40.69	40.69	40.32	40.63	2364022
2012-01-24	40.55	40.55	40.09	40.10	3302743
2012-01-25	40.25	40.66	39.98	40.62	3056748
2012-01-26	40.66	40.81	40.28	40.39	2643710
2012-01-27	40.38	40.47	39.81	40.03	2666537
2012-01-30	39.76	39.97	39.68	39.86	2885048
2012-01-31	39.97	40.05	39.63	39.83	2593159
2012-02-01	40.16	40.39	39.98	40.02	3092503
2012-02-02	40.15	40.24	39.63	39.93	4821505
2012-02-03	40.23	40.41	39.83	39.85	4363674
2012-02-06	39.80	39.97	39.65	39.67	3681122
2012-02-07	39.68	39.81	39.29	39.39	5183165
2012-02-08	39.40	39.50	38.99	39.02	6318787
2012-02-09	39.05	39.22	38.81	39.08	5536699
2012-02-10	38.78	39.09	38.72	39.09	3256470
2012-02-13	39.14	39.52	39.11	39.34	4100321
2012-02-14	39.34	39.88	39.34	39.80	5603985
2012-02-15	39.87	40.00	39.41	39.61	4071114
2012-02-16	39.76	39.92	39.51	39.78	3774256
2012-02-17	38.98	39.26	38.11	38.34	14101888
2012-02-21	38.37	38.49	38.02	38.23	5105914
2012-02-22	38.27	38.68	38.22	38.66	6579229
2012-02-23	38.64	39.30	38.53	38.63	5706046
2012-02-24	38.57	38.72	38.00	38.15	9979200
2012-02-27	38.07	38.16	38.00	38.04	7472195
2012-02-28	37.93	38.11	37.76	38.09	7693661
2012-02-29	38.09	38.52	38.03	38.31	4665635
2012-03-01	38.36	38.42	37.91	38.17	6598903
2012-03-02	38.03	38.39	38.00	38.19	5122955
2012-03-05	38.07	38.88	38.05	38.60	5097724
2012-03-06	38.55	38.67	38.28	38.36	3630335
2012-03-07	38.37	38.56	38.28	38.46	4273659
2012-03-08	38.64	38.68	38.45	38.47	3524895
2012-03-09	38.47	38.68	38.31	38.58	3281492
2012-03-12	38.28	38.66	38.19	38.51	3607188
2012-03-13	38.62	38.66	38.32	38.59	4762673
2012-03-14	38.51	38.71	38.37	38.50	3345527
2012-03-15	38.40	38.71	38.28	38.69	3577912
2012-03-16	38.74	39.33	38.65	38.83	5343130
2012-03-19	38.85	38.95	38.58	38.72	3252759
2012-03-20	38.52	38.84	38.51	38.76	4084863
2012-03-21	38.67	38.69	38.23	38.58	5158406
2012-03-22	38.64	38.68	38.40	38.61	3803323
2012-03-23	38.61	38.92	38.55	38.85	3781741
2012-03-26	39.00	39.35	38.97	39.24	5130313
2012-03-27	39.24	39.37	39.08	39.11	3034118
2012-03-28	39.05	39.17	38.98	39.15	2546089
2012-03-29	39.02	39.20	38.90	39.12	3957000
2012-03-30	39.31	39.59	39.21	39.45	5927859
2012-04-02	39.16	39.71	38.93	39.62	5437856
2012-04-03	39.83	39.90	39.41	39.64	5848815
2012-04-04	39.52	39.80	39.49	39.69	5591654
2012-04-05	39.36	39.37	38.87	39.00	6015437
2012-04-09	38.74	38.92	38.60	38.71	2886867
2012-04-10	38.62	38.71	38.50	38.51	3235601
2012-04-11	38.71	38.83	38.50	38.57	2759409
2012-04-12	38.56	38.76	38.41	38.76	3032642
2012-04-13	38.73	38.95	38.69	38.70	3267367
2012-04-16	38.73	38.84	38.50	38.74	3471340
2012-04-17	38.82	39.17	38.62	39.12	3567453
2012-04-18	38.97	39.21	38.97	39.11	3349500
2012-04-19	39.07	39.14	38.87	39.02	3416933
2012-04-20	39.10	39.17	38.94	38.94	3305696
2012-04-23	38.60	38.78	38.54	38.61	4307910
2012-04-24	38.64	39.01	38.59	38.64	3833068
2012-04-25	38.81	38.97	38.64	38.80	2591046
2012-04-26	38.80	39.02	38.66	38.90	2495611
2012-04-27	39.02	39.09	38.83	38.93	2261889
2012-04-30	38.95	38.98	38.82	38.89	2173927
2012-05-01	39.06	39.15	38.75	38.93	2666601
2012-05-02	38.89	38.94	38.58	38.69	2853167
2012-05-03	38.60	38.73	38.45	38.47	3564215
2012-05-04	38.50	38.67	38.30	38.32	3888921
2012-05-07	38.30	38.64	38.20	38.53	3366712
2012-05-08	38.44	38.88	38.38	38.82	4111072
2012-05-09	38.67	39.16	38.65	38.91	4648824
2012-05-10	39.00	39.37	38.90	39.25	3360736
2012-05-11	39.25	39.53	39.10	39.27	2593444
2012-05-14	39.11	39.28	39.01	39.16	3159745
2012-05-15	39.12	39.64	39.08	39.58	6467649
2012-05-16	39.55	39.72	39.38	39.64	5436220
2012-05-17	39.69	39.70	39.19	39.19	3402008
2012-05-18	39.34	39.35	38.73	38.95	5358852
2012-05-21	38.99	39.01	38.36	38.55	4189478
2012-05-22	38.55	38.64	38.42	38.58	3616885
2012-05-23	38.56	38.63	38.23	38.59	3859956
2012-05-24	38.71	39.02	38.52	38.98	4071689
2012-05-25	38.94	39.13	38.89	39.08	3324799
2012-05-29	39.19	39.26	38.96	39.07	3590212
2012-05-30	38.98	39.31	38.48	38.52	5433334
2012-05-31	38.44	38.53	38.24	38.28	4225190
2012-06-01	38.09	38.22	37.87	37.90	4340221
2012-06-04	37.80	37.92	37.64	37.84	3676698
2012-06-05	37.74	37.86	37.51	37.80	2889776
2012-06-06	37.85	37.99	37.60	37.93	6514667
2012-06-07	38.13	38.32	37.96	38.02	5342842
2012-06-08	38.10	38.21	37.95	38.20	3776284
2012-06-11	38.28	38.38	37.90	37.91	4138728
2012-06-12	37.91	38.05	37.86	37.94	4069483
2012-06-13	37.99	38.12	37.75	38.03	4404042
2012-06-14	38.12	38.26	37.90	38.09	3897348
2012-06-15	38.23	38.54	38.13	38.46	4077471
2012-06-18	38.43	38.75	38.37	38.65	2079603
2012-06-19	38.64	38.92	38.50	38.80	3025053
2012-06-20	38.80	38.94	38.63	38.72	3578521
2012-06-21	38.85	38.96	38.36	38.36	3797021
2012-06-22	38.48	38.58	38.32	38.44	2762059
2012-06-25	38.31	38.53	38.21	38.43	4295901
2012-06-26	38.55	38.55	38.04	38.15	4103099
2012-06-27	37.76	37.87	36.75	37.55	8718331
2012-06-28	37.66	37.86	37.26	37.80	6332624
2012-06-29	38.19	38.54	37.98	38.54	5555525
2012-07-02	38.41	39.00	38.27	38.98	4636462
2012-07-03	39.00	39.18	38.77	39.02	2968595
2012-07-05	39.03	39.22	38.85	39.04	4597866
2012-07-06	38.72	38.84	38.43	38.76	3832155
2012-07-09	38.80	38.82	38.29	38.46	4032132
2012-07-10	38.50	38.72	38.44	38.65	4979095
2012-07-11	38.79	39.33	38.69	39.13	6225718
2012-07-12	38.92	39.09	38.69	38.82	4845826
2012-07-13	38.95	39.10	38.83	39.04	4238434
2012-07-16	39.00	39.09	38.68	38.77	3756440
2012-07-17	38.91	38.92	38.54	38.85	4488082
2012-07-18	38.76	39.05	38.65	39.01	3186693
2012-07-19	39.01	39.06	38.74	38.98	3321152
2012-07-20	38.92	38.92	38.40	38.78	5327555
2012-07-23	38.62	38.62	38.06	38.21	4398510
2012-07-24	38.21	38.24	37.77	37.91	3491247
2012-07-25	38.02	38.14	37.72	37.96	3321657
2012-07-26	38.24	38.40	38.07	38.19	3334280
2012-07-27	38.30	38.61	38.22	38.52	5519621
2012-07-30	38.44	38.85	38.42	38.74	3037273
2012-07-31	38.69	38.83	38.59	38.70	3716671
2012-08-01	38.79	38.95	38.08	38.43	6000259
2012-08-02	37.97	38.24	37.90	38.02	5202402
2012-08-03	38.30	38.77	38.16	38.52	4604487
2012-08-06	38.57	38.81	38.45	38.49	4073393
2012-08-07	38.46	38.50	38.23	38.34	3550913
2012-08-08	38.42	38.61	38.31	38.40	4435657
2012-08-09	38.43	38.61	38.37	38.53	2810813
2012-08-10	38.49	38.67	38.31	38.63	2003774
2012-08-13	38.51	38.62	38.44	38.50	2421706
2012-08-14	38.53	38.59	38.33	38.42	2844885
2012-08-15	38.33	38.47	38.21	38.35	3513408
2012-08-16	38.33	38.50	38.29	38.49	5074053
2012-08-17	38.55	38.60	38.35	38.50	3537206
2012-08-20	38.43	38.84	38.43	38.81	3641524
2012-08-21	38.80	38.82	38.57	38.63	3229216
2012-08-22	38.55	38.63	38.36	38.46	2848929
2012-08-23	38.53	38.54	38.30	38.33	2501338
2012-08-24	38.29	39.09	38.29	39.04	5481028
2012-08-27	39.01	39.55	39.01	39.41	5142333
2012-08-28	39.37	39.69	39.37	39.44	3655217
2012-08-29	39.55	39.76	39.43	39.57	4648250
2012-08-30	39.53	39.59	39.23	39.34	2967198
2012-08-31	39.47	39.47	39.15	39.33	3609727
2012-09-04	39.15	39.38	39.03	39.33	4182736
2012-09-05	39.30	39.30	38.86	38.99	3583989
2012-09-06	39.22	39.35	39.11	39.32	4129386
2012-09-07	39.33	39.48	39.14	39.24	4537107
2012-09-10	39.32	39.43	39.17	39.29	3080870
2012-09-11	39.36	39.39	39.08	39.29	4441837
2012-09-12	39.36	39.50	39.09	39.30	3605495
2012-09-13	39.30	39.50	38.93	39.46	4422456
2012-09-14	39.25	39.25	38.78	38.89	6386351
2012-09-17	38.80	39.14	38.79	38.96	4793005
2012-09-18	38.96	39.40	38.96	39.31	7413051
2012-09-19	39.60	40.24	39.45	40.02	10463658
2012-09-20	40.08	40.76	40.08	40.44	6829020
2012-09-21	40.45	40.52	40.17	40.30	6520138
2012-09-24	40.22	40.34	40.04	40.23	2818666
2012-09-25	40.27	40.34	40.00	40.11	4297369
2012-09-26	40.06	40.22	39.91	39.95	3502896
2012-09-27	39.96	40.08	39.70	39.89	3067691
2012-09-28	39.82	39.91	39.54	39.85	3073263
2012-10-01	39.79	40.16	39.72	39.97	3551364
2012-10-02	40.07	40.25	39.95	40.12	3334424
2012-10-03	40.17	40.26	39.90	40.17	2952797
2012-10-04	40.24	40.37	40.12	40.32	2794529
2012-10-05	40.20	40.31	39.99	40.05	3208472
2012-10-08	39.85	40.07	39.65	39.81	2557980
2012-10-09	39.78	39.93	39.51	39.51	3092024
2012-10-10	39.60	39.85	39.56	39.58	2843746
2012-10-11	39.76	39.82	39.50	39.50	3947070
2012-10-12	39.60	39.63	39.07	39.19	3639776
2012-10-15	39.22	39.42	39.11	39.30	3583025
2012-10-16	39.53	39.86	39.43	39.70	3122389
2012-10-17	39.88	40.21	39.75	40.07	2624997
2012-10-18	40.08	40.62	39.93	40.50	4411307
2012-10-19	40.50	40.52	39.95	39.99	3724625
2012-10-22	39.90	39.96	39.45	39.82	2886113
2012-10-23	39.54	39.66	39.32	39.48	2740135
2012-10-24	39.54	39.78	39.50	39.58	3176670
2012-10-25	39.78	39.91	39.65	39.91	3069636
2012-10-26	39.95	39.97	39.63	39.85	3013420
2012-10-31	39.81	40.09	39.75	40.08	5189395
2012-11-01	40.17	40.30	39.85	40.18	3925668
2012-11-02	40.29	40.35	39.78	39.81	3431819
2012-11-05	39.70	39.87	39.51	39.77	4154884
2012-11-06	39.81	40.04	39.76	39.80	3684300
2012-11-07	39.72	39.98	39.47	39.72	3876414
2012-11-08	39.67	39.67	39.31	39.31	3512035
2012-11-09	39.23	39.66	39.15	39.37	2662015
2012-11-12	39.38	39.41	39.14	39.20	2502913
2012-11-13	39.18	39.58	39.16	39.35	3632898
2012-11-14	39.35	40.30	39.35	39.86	7973718
2012-11-15	39.79	40.00	39.75	39.87	5462046
2012-11-16	39.91	39.97	39.55	39.79	4132965
2012-11-19	39.94	40.46	39.92	40.46	4361717
2012-11-20	40.31	40.49	40.10	40.42	3437378
2012-11-21	40.43	40.47	40.22	40.46	2369864
2012-11-23	40.50	40.77	40.41	40.77	1329358
2012-11-26	40.65	40.69	40.34	40.45	2358283
2012-11-27	40.50	40.89	40.50	40.62	2750885
2012-11-28	40.60	40.78	40.48	40.65	3570746
2012-11-29	40.59	40.89	40.57	40.80	3349065
2012-11-30	40.82	40.99	40.60	40.99	4760288
2012-12-03	41.03	41.03	40.48	40.48	3952739
2012-12-04	40.58	40.75	40.51	40.63	3221564
2012-12-05	40.69	40.99	40.64	40.95	3353763
2012-12-06	41.03	41.03	40.52	40.73	2947274
2012-12-07	40.83	40.95	40.66	40.94	3072129
2012-12-10	40.94	41.01	40.76	41.00	3099416
2012-12-11	41.05	41.49	40.98	41.39	4471716
2012-12-12	41.43	41.46	41.14	41.28	3719859
2012-12-13	41.33	41.62	41.29	41.49	3731645
2012-12-14	41.40	41.52	41.30	41.45	3118910
2012-12-17	41.50	41.73	41.37	41.73	4313390
2012-12-18	41.64	41.77	41.36	41.77	5528543
2012-12-19	41.79	41.88	41.16	41.27	5644862
2012-12-20	41.47	41.65	41.31	41.57	3540797
2012-12-21	41.52	41.65	40.76	41.10	5826211
2012-12-24	41.03	41.16	40.86	41.00	1139239
2012-12-26	40.98	41.07	40.58	40.70	2235079
2012-12-27	40.70	40.79	40.31	40.58	2259652
2012-12-28	40.40	40.55	40.04	40.06	3317768
2012-12-31	39.85	40.46	39.75	40.42	4233283
2013-01-02	40.90	41.32	40.76	41.32	3998066
2013-01-03	41.44	41.49	41.17	41.34	4065152
2013-01-04	41.44	41.87	41.28	41.77	4054606
2013-01-07	41.60	41.75	41.42	41.60	4724279
2013-01-08	41.19	41.38	41.00	41.27	4950125
2013-01-09	41.27	41.37	41.04	41.23	2847455
2013-01-10	41.29	41.60	41.15	41.60	3764501
2013-01-11	40.99	41.15	40.44	40.62	7339079
2013-01-14	40.69	41.08	40.65	40.93	3475284
2013-01-15	40.87	40.91	40.70	40.82	3275167
2013-01-16	40.83	41.02	40.74	40.84	3312622
2013-01-17	40.93	41.31	40.90	41.15	3050945
2013-01-18	41.19	41.37	41.11	41.37	2956096
2013-01-22	41.39	41.60	41.32	41.49	2745251
2013-01-23	41.49	41.60	41.27	41.51	2192481
2013-01-24	41.44	41.83	41.44	41.70	2632120
2013-01-25	41.86	41.87	41.66	41.75	2596865
2013-01-28	41.70	41.82	41.54	41.74	2625446
2013-01-29	41.66	42.01	41.60	41.97	2555039
2013-01-30	41.96	42.18	41.85	42.04	3013929
2013-01-31	42.04	42.24	41.94	41.94	3717717
2013-02-01	42.31	42.45	42.03	42.13	2771394
2013-02-04	41.97	42.12	41.72	41.75	2818076
2013-02-05	41.94	42.33	41.91	42.13	3319694
2013-02-06	42.00	42.36	41.96	42.36	3521500
2013-02-07	42.31	42.61	42.27	42.47	2790466
2013-02-08	42.45	42.66	42.41	42.60	2092397
2013-02-11	42.59	42.67	42.50	42.67	2359723
2013-02-12	42.61	42.99	42.60	42.97	3852042
2013-02-13	42.98	43.09	42.85	42.98	3088723
2013-02-14	43.20	44.52	43.02	44.31	11824411
2013-02-15	44.59	44.62	44.14	44.59	6662944
2013-02-19	44.67	45.44	44.50	45.43	6384936
2013-02-20	45.39	45.73	45.14	45.47	5389168
2013-02-21	45.39	45.45	45.18	45.33	3934281
2013-02-22	45.33	45.67	45.26	45.67	3041566
2013-02-25	45.74	46.01	45.42	45.42	4307900
2013-02-26	45.57	46.03	45.47	46.01	5022708
2013-02-27	46.00	46.37	45.82	46.28	2608807
2013-02-28	46.28	46.47	46.10	46.25	3381361
2013-03-01	46.22	46.53	45.81	46.39	5480412
2013-03-04	46.36	46.50	46.24	46.45	4240718
2013-03-05	46.50	46.69	46.39	46.49	4313935
2013-03-06	46.55	46.72	46.38	46.43	3459122
2013-03-07	46.45	46.69	46.40	46.46	3281968
2013-03-08	46.52	46.62	46.30	46.33	3267765
2013-03-11	46.06	46.20	45.56	45.70	6330223
2013-03-12	45.56	46.35	45.51	46.27	4696195
2013-03-13	46.32	46.50	46.17	46.48	3630037
2013-03-14	46.49	46.53	46.20	46.42	3573881
2013-03-15	46.21	46.40	46.02	46.24	5184088
2013-03-18	45.98	46.46	45.93	46.33	3546996
2013-03-19	46.38	46.50	46.17	46.42	4182267
2013-03-20	46.57	48.02	46.41	47.61	9061245
2013-03-21	47.55	48.31	47.30	47.86	7079906
2013-03-22	47.94	48.29	47.90	48.15	3326547
2013-03-25	48.17	48.64	47.85	48.08	3382136
2013-03-26	48.19	48.63	48.09	48.63	3558421
2013-03-27	48.58	48.95	48.55	48.79	3860016
2013-03-28	48.97	49.37	48.82	49.31	4748985
2013-04-01	48.25	48.98	48.21	48.68	4340305
2013-04-02	48.81	49.14	48.68	48.81	3659564
2013-04-03	48.80	48.80	48.13	48.27	4437044
2013-04-04	48.35	49.05	48.35	49.02	5303330
2013-04-05	48.75	48.85	48.41	48.74	3628543
2013-04-08	48.34	48.70	48.20	48.70	3088607
2013-04-09	48.79	48.95	48.34	48.69	2939078
2013-04-10	48.81	49.17	48.69	49.03	3526369
2013-04-11	49.20	49.58	49.05	49.25	3174401
2013-04-12	49.16	49.41	48.95	49.35	2314709
2013-04-15	49.17	49.48	48.97	49.06	4136224
2013-04-16	49.26	49.88	49.06	49.86	3186076
2013-04-17	49.74	49.85	49.42	49.54	3421205
2013-04-18	49.61	49.91	49.52	49.86	3724534
2013-04-19	49.97	50.52	49.90	50.34	4231754
2013-04-22	50.33	50.53	50.14	50.45	1877125
2013-04-23	50.53	50.90	50.20	50.68	3336884
2013-04-24	50.68	50.78	49.32	49.34	5661834
2013-04-25	49.42	49.68	49.22	49.39	3900616
2013-04-26	49.42	49.82	49.39	49.68	2366446
2013-04-29	49.70	50.30	49.70	50.21	2821889
2013-04-30	50.10	50.42	49.88	50.42	2827898
2013-05-01	50.45	50.75	50.34	50.40	3348356
2013-05-02	50.35	50.59	50.17	50.45	2626838
2013-05-03	50.69	50.87	50.43	50.72	2736166
2013-05-06	50.55	50.61	49.52	49.59	4080326
2013-05-07	49.73	50.76	49.64	50.76	4117932
2013-05-08	50.73	50.84	49.74	49.94	4217254
2013-05-09	50.03	50.13	49.50	49.63	3073261
2013-05-10	49.68	49.98	49.58	49.91	2728346
2013-05-13	49.87	50.30	49.43	50.09	3009255
2013-05-14	50.14	50.71	50.11	50.63	3626774
2013-05-15	50.52	50.97	50.16	50.93	2849524
2013-05-16	50.87	50.97	50.45	50.47	2617062
2013-05-17	50.41	50.53	49.86	50.36	3261928
2013-05-20	50.42	50.64	49.09	49.13	5327484
2013-05-21	49.13	49.52	48.87	49.36	4614311
2013-05-22	49.30	49.79	48.89	49.03	4708463
2013-05-23	48.80	48.98	48.24	48.85	3963868
2013-05-24	48.75	48.98	48.37	48.98	2726142
2013-05-28	49.44	49.49	48.87	49.11	2903210
2013-05-29	48.78	49.15	47.84	48.18	4187948
2013-05-30	47.93	48.28	47.62	47.84	3755524
2013-05-31	47.62	47.81	47.08	47.08	6860617
2013-06-03	47.14	47.50	46.18	47.50	6213929
2013-06-04	47.53	48.05	47.39	47.87	3968428
2013-06-05	47.78	47.79	47.17	47.19	3180518
2013-06-06	47.26	47.48	47.05	47.40	3970370
2013-06-07	47.64	48.13	47.51	48.08	3431833
2013-06-10	48.11	48.20	47.72	48.20	2954698
2013-06-11	48.11	48.73	47.79	48.33	3647940
2013-06-12	49.32	49.32	48.44	48.46	3372146
2013-06-13	48.45	49.07	48.10	49.02	2971609
2013-06-14	49.00	49.53	48.94	49.29	3097727
2013-06-17	49.52	49.97	49.37	49.80	3137523
2013-06-18	49.84	49.99	49.43	49.91	2257931
2013-06-19	49.70	50.02	49.11	49.18	3676391
2013-06-20	48.86	49.12	48.15	48.21	4302721
2013-06-21	48.58	48.84	48.35	48.64	4961489
2013-06-24	48.35	48.82	48.12	48.32	4338915
2013-06-25	48.72	49.02	48.18	48.33	3466929
2013-06-26	48.07	48.25	47.56	48.10	5121219
2013-06-27	48.39	48.75	48.30	48.34	4370577
2013-06-28	48.36	48.84	48.23	48.53	5145764
2013-07-01	48.54	49.13	48.53	48.79	2996797
2013-07-02	48.78	49.32	48.66	49.17	3223012
2013-07-03	49.12	49.21	48.78	48.95	2145283
2013-07-05	49.03	49.27	48.62	49.03	2432800
2013-07-08	48.98	49.52	48.79	49.30	3989832
2013-07-09	49.51	49.73	49.39	49.53	3030277
2013-07-10	49.58	50.00	49.51	49.91	3446404
2013-07-11	50.43	51.13	50.43	51.03	3839155
2013-07-12	50.99	51.40	50.66	51.09	3587272
2013-07-15	51.15	51.58	51.09	51.22	2631366
2013-07-16	51.14	51.29	50.80	51.15	2230884
2013-07-17	51.31	51.41	51.03	51.14	2115448
2013-07-18	51.15	51.50	51.15	51.26	2000519
2013-07-19	51.46	51.80	51.30	51.68	2337930
2013-07-22	51.73	51.83	51.43	51.53	1791902
2013-07-23	51.54	51.67	51.25	51.46	2442723
2013-07-24	51.58	51.59	50.74	51.06	3102087
2013-07-25	51.04	51.50	50.81	51.43	1758436
2013-07-26	51.31	51.53	50.89	51.51	2034769
2013-07-29	51.52	51.98	51.40	51.83	2163254
2013-07-30	51.85	52.38	51.81	51.89	2771486
2013-07-31	52.13	52.28	51.83	52.00	3307226
2013-08-01	53.03	53.07	52.45	52.73	4468815
2013-08-02	52.66	52.66	51.96	52.35	3809150
2013-08-05	52.34	52.69	52.00	52.57	2290701
2013-08-06	52.56	52.78	52.35	52.61	2075083
2013-08-07	52.55	52.66	52.17	52.44	1976091
2013-08-08	52.69	52.85	52.40	52.67	1772887
2013-08-09	52.67	52.70	52.28	52.42	1777258
2013-08-12	52.31	52.61	52.12	52.49	1879588
2013-08-13	52.50	52.77	52.37	52.42	2216869
2013-08-14	52.37	52.50	52.02	52.05	2870653
2013-08-15	51.46	51.56	50.13	50.55	5435346
2013-08-16	50.02	50.10	49.13	49.38	5824083
2013-08-19	49.28	49.66	49.28	49.50	2879935
2013-08-20	49.54	49.74	49.40	49.40	3213599
2013-08-21	49.44	49.58	49.02	49.07	3340811
2013-08-22	49.11	49.54	48.87	49.30	2348983
2013-08-23	49.45	49.93	49.35	49.82	2294879
2013-08-26	49.86	49.95	49.38	49.38	3279213
2013-08-27	49.09	49.49	49.00	49.14	3602594
2013-08-28	49.02	49.19	48.73	48.74	2937174
2013-08-29	48.69	49.44	48.25	49.21	3515411
2013-08-30	49.24	49.37	48.95	49.32	3064335
2013-09-03	49.67	49.80	48.81	49.19	3164008
2013-09-04	49.08	49.29	48.85	49.10	3008434
2013-09-05	49.14	49.14	48.68	49.10	3636327
2013-09-06	49.25	49.50	48.86	49.19	2652848
2013-09-09	49.15	49.43	48.99	49.06	3423680
2013-09-10	49.32	49.48	48.60	48.71	5745680
2013-09-11	48.65	48.96	48.44	48.80	6864393
2013-09-12	48.82	48.94	48.60	48.88	9576780
2013-09-13	49.00	49.25	48.91	49.25	2717671
2013-09-16	49.74	50.07	49.66	49.73	3233312
2013-09-17	49.70	50.07	49.70	49.78	2776007
2013-09-18	50.00	50.36	49.10	50.15	5002166
2013-09-19	49.77	49.77	48.42	48.83	5492660
2013-09-20	48.82	48.83	48.45	48.66	5425560
2013-09-23	48.68	48.73	48.33	48.64	2881678
2013-09-24	48.83	49.10	48.50	48.85	3374746
2013-09-25	48.75	48.87	48.38	48.38	3272200
2013-09-26	48.48	48.64	48.30	48.52	1728853
2013-09-27	48.30	48.40	47.99	48.08	2844940
2013-09-30	47.77	47.93	47.50	47.92	3262764
2013-10-01	47.73	48.00	47.55	47.98	3161133
2013-10-02	47.91	48.01	47.40	48.01	3764920
2013-10-03	47.95	47.99	47.36	47.63	3211367
2013-10-04	47.63	48.00	47.52	47.95	2424410
2013-10-07	47.91	48.24	47.66	47.99	3374188
2013-10-08	47.85	47.85	47.36	47.41	4241709
2013-10-09	47.54	47.97	47.31	47.68	3359011
2013-10-10	47.99	48.45	47.96	48.45	3408592
2013-10-11	48.40	48.48	48.16	48.35	1960387
2013-10-14	48.20	48.46	47.89	48.34	2036620
2013-10-15	48.25	48.40	47.86	47.91	1936858
2013-10-16	48.21	48.80	48.17	48.77	2941354
2013-10-17	48.64	49.07	48.63	48.97	2789510
2013-10-18	49.16	49.31	49.04	49.19	2339818
2013-10-21	48.80	49.04	48.46	48.97	3986123
2013-10-22	49.05	49.82	49.01	49.65	2453135
2013-10-23	49.45	50.23	49.45	50.02	2751151
2013-10-24	49.97	50.11	49.71	49.91	1649432
2013-10-25	49.90	50.07	49.71	50.06	1362805
2013-10-28	50.01	50.98	50.01	50.70	3468982
2013-10-29	50.77	51.12	50.72	51.06	1886455
2013-10-30	51.11	51.11	50.49	50.64	2060891
2013-10-31	50.65	50.80	50.36	50.42	2620911
2013-11-01	50.55	50.75	50.11	50.32	3600598
2013-11-04	50.50	50.75	50.24	50.46	1976231
2013-11-05	50.24	50.77	50.09	50.70	2347385
2013-11-06	50.97	51.25	50.67	51.15	1733793
2013-11-07	51.05	51.24	50.30	50.40	2697568
2013-11-08	50.20	50.54	49.65	50.54	2617955
2013-11-11	50.60	50.82	50.28	50.45	1642783
2013-11-12	50.44	50.48	50.10	50.46	1974286
2013-11-13	50.27	50.89	50.09	50.88	2484572
2013-11-14	50.97	51.57	50.88	51.53	2125149
2013-11-15	51.52	51.66	50.90	51.31	2337976
2013-11-18	51.25	51.32	50.52	50.95	3182143
2013-11-19	50.54	50.58	49.95	50.38	4195389
2013-11-20	50.46	50.46	49.20	49.24	5522532
2013-11-21	49.34	49.69	49.23	49.42	2738878
2013-11-22	49.45	50.22	49.31	50.12	3025467
2013-11-25	50.26	50.41	49.82	49.88	2222538
2013-11-26	50.06	50.68	50.04	50.48	4162910
2013-11-27	50.49	50.61	50.38	50.53	1663039
2013-11-29	50.51	50.92	50.35	50.43	1216117
2013-12-02	50.22	50.43	49.94	50.26	1996423
2013-12-03	50.20	50.60	50.00	50.60	2226597
2013-12-04	50.31	50.94	50.19	50.71	2143101
2013-12-05	50.49	50.67	50.18	50.26	2578466
2013-12-06	50.63	51.51	50.59	51.50	3245165
2013-12-09	51.55	51.96	51.25	51.44	2958198
2013-12-10	51.27	51.30	50.45	50.73	2769201
2013-12-11	50.79	50.93	50.35	50.59	3498386
2013-12-12	50.45	50.46	49.50	49.57	4073224
2013-12-13	49.59	49.91	49.37	49.64	2781881
2013-12-16	49.78	50.12	49.60	49.91	3360173
2013-12-17	49.85	50.13	49.35	49.58	3733910
2013-12-18	48.85	49.75	48.24	49.73	7334493
2013-12-19	50.28	50.28	48.53	49.36	5779357
2013-12-20	49.32	49.56	49.07	49.30	5604839
2013-12-23	49.30	49.45	48.68	49.16	3269063
2013-12-24	49.23	49.50	49.16	49.28	1114624
2013-12-26	49.45	49.74	49.33	49.70	2162889
2013-12-27	49.81	50.11	49.63	49.84	1805513
2013-12-30	49.90	50.00	49.69	49.96	2052071
2013-12-31	49.93	50.01	49.63	49.91	1928831
2014-01-02	49.60	49.68	49.27	49.40	2205527
2014-01-03	49.41	49.56	49.10	49.26	2309733
2014-01-06	49.38	49.60	49.08	49.34	3260248
2014-01-07	49.64	49.94	49.26	49.85	4606804
2014-01-08	49.34	49.42	48.40	48.57	5747832
2014-01-09	48.64	49.07	48.60	49.00	4565609
2014-01-10	49.17	49.31	49.04	49.29	2797685
2014-01-13	49.13	49.47	48.73	48.81	2674663
2014-01-14	48.27	49.02	48.25	48.80	4311769
2014-01-15	48.93	48.95	48.35	48.40	3929433
2014-01-16	48.30	48.73	48.26	48.52	3255058
2014-01-17	48.44	48.60	48.22	48.28	3790878
2014-01-21	48.55	48.80	48.29	48.54	3474018
2014-01-22	48.54	48.98	48.50	48.77	2986540
2014-01-23	48.50	48.83	48.21	48.71	3504143
2014-01-24	48.45	49.11	48.28	48.28	4078022
2014-01-27	48.34	48.79	48.28	48.53	3413378
2014-01-28	48.53	49.13	48.50	48.96	3129182
2014-01-29	48.67	48.71	47.85	47.94	5131327
2014-01-30	48.07	48.66	47.94	48.57	3290564
2014-01-31	48.02	48.37	47.72	48.02	3734150
2014-02-03	48.07	48.07	46.83	46.86	4716787
2014-02-04	46.99	47.29	46.90	47.09	2649218
2014-02-05	46.89	47.46	46.70	47.36	3004368
2014-02-06	47.49	47.75	47.31	47.66	3025084
2014-02-07	47.74	48.13	47.67	48.05	2385075
2014-02-10	47.96	48.35	47.84	48.31	1863009
2014-02-11	48.13	49.00	47.90	48.93	3309718
2014-02-12	48.80	49.11	48.47	48.53	2918429
2014-02-13	48.27	49.27	48.26	49.19	2614500
2014-02-14	49.14	49.95	49.08	49.89	3775316
2014-02-18	49.94	49.94	49.36	49.68	2825927
2014-02-19	49.47	49.65	49.18	49.27	2131568
2014-02-20	49.27	49.94	49.21	49.78	2436040
2014-02-21	49.89	50.09	49.49	49.51	2937247
2014-02-24	49.73	50.06	49.62	49.85	2828257
2014-02-25	49.93	50.27	49.81	50.05	2762587
2014-02-26	50.09	50.29	49.57	49.66	2141575
2014-02-27	49.48	49.83	49.45	49.78	2172259
2014-02-28	49.82	50.32	49.79	50.03	3337219
2014-03-03	49.52	50.01	49.52	49.86	3464571
2014-03-04	50.22	50.76	50.12	50.74	3823633
2014-03-05	50.62	50.91	50.46	50.64	2317335
2014-03-06	50.58	50.84	50.56	50.67	1962072
2014-03-07	50.73	50.84	50.43	50.80	1808620
2014-03-10	50.55	50.57	50.28	50.45	2581802
2014-03-11	50.56	50.84	50.40	50.74	2281071
2014-03-12	50.61	51.40	50.55	51.35	2964552
2014-03-13	51.39	51.67	50.80	51.01	3737168
2014-03-14	49.44	50.32	49.44	49.77	5782676
2014-03-17	50.04	50.53	49.97	50.43	3428750
2014-03-18	50.71	50.99	50.35	50.71	3077535
2014-03-19	50.65	51.40	50.61	50.74	3425743
2014-03-20	50.88	51.29	50.72	51.05	3369564
2014-03-21	51.44	51.70	51.03	51.03	6460137
2014-03-24	51.22	51.44	50.72	50.72	3534547
2014-03-25	51.03	51.25	50.80	51.08	3430213
2014-03-26	51.05	51.21	50.84	51.10	4643667
2014-03-27	51.07	51.36	50.96	51.08	4852510
2014-03-28	51.37	51.52	51.13	51.30	1943111
2014-03-31	51.53	52.00	51.49	51.82	2995619
2014-04-01	51.65	51.89	51.38	51.78	2782192
2014-04-02	51.85	51.86	51.43	51.62	2339951
2014-04-03	51.92	52.33	51.54	52.23	3612165
2014-04-04	51.92	52.02	51.21	51.25	4452232
2014-04-07	51.45	52.30	51.34	51.85	5409160
2014-04-08	51.44	51.54	51.11	51.28	4559296
2014-04-09	51.22	51.41	51.05	51.27	3248027
2014-04-10	51.36	52.04	50.98	51.00	4626378
2014-04-11	51.02	51.54	50.97	51.15	4236435
2014-04-14	51.47	51.55	51.04	51.30	2618159
2014-04-15	51.34	51.43	51.05	51.25	4045278
2014-04-16	51.56	52.40	51.48	52.26	3755725
2014-04-17	52.23	52.25	51.85	52.09	2648839
2014-04-21	52.07	52.49	51.92	52.30	2039071
2014-04-22	52.16	52.40	52.02	52.19	2163123
2014-04-23	52.23	52.65	52.13	52.37	2660964
2014-04-24	52.33	52.54	52.24	52.43	2290606
2014-04-25	52.43	52.67	52.14	52.29	2204990
2014-04-28	52.58	53.32	52.51	53.17	3315528
2014-04-29	53.27	53.39	52.77	52.81	2055645
2014-04-30	52.78	53.09	52.75	53.02	2273366
2014-05-01	53.22	53.25	52.46	52.68	2115294
2014-05-02	52.54	52.89	52.47	52.75	1943333
2014-05-05	52.58	53.06	52.45	53.01	1773664
2014-05-06	52.99	53.34	52.84	52.86	2309145
2014-05-07	53.07	53.64	53.04	53.54	2637711
2014-05-08	53.44	53.69	53.32	53.67	2208773
2014-05-09	53.66	54.45	53.59	54.40	3889027
2014-05-12	54.55	54.78	54.08	54.26	2748183
2014-05-13	54.26	54.50	54.23	54.37	1788096
2014-05-14	54.40	54.42	54.01	54.10	1480589
2014-05-15	53.98	54.18	53.32	53.41	3143243
2014-05-16	53.32	53.84	53.32	53.81	2657386
2014-05-19	53.56	53.82	53.44	53.72	1241449
2014-05-20	53.70	53.70	53.27	53.48	2100924
2014-05-21	53.50	53.56	53.16	53.48	1842732
2014-05-22	53.50	53.80	53.31	53.74	1693970
2014-05-23	53.75	53.91	53.74	53.81	1317065
2014-05-27	53.96	54.28	53.93	54.24	2209994
2014-05-28	54.35	54.37	54.20	54.24	1899899
2014-05-29	54.39	54.71	54.16	54.70	1674513
2014-05-30	54.51	54.98	54.51	54.93	2516113
2014-06-02	54.87	55.06	54.75	54.91	1883342
2014-06-03	54.60	55.07	54.60	55.05	2100475
2014-06-04	54.90	55.57	54.90	55.56	2405077
2014-06-05	55.48	55.64	55.27	55.34	1776044
2014-06-06	55.30	55.45	55.21	55.41	1580723
2014-06-09	55.41	55.63	55.09	55.17	1815829
2014-06-10	55.07	55.28	54.94	55.16	1772249
2014-06-11	55.14	55.24	54.65	54.75	1559600
2014-06-12	54.51	54.75	54.01	54.20	2276717
2014-06-13	54.26	54.45	54.09	54.31	2414383
2014-06-16	54.31	54.31	54.12	54.21	2468442
2014-06-17	54.31	54.41	54.19	54.29	2379848
2014-06-18	54.06	54.71	54.00	54.68	3641560
2014-06-19	54.55	54.84	54.49	54.84	2506353
2014-06-20	54.98	55.06	54.54	54.64	4096890
2014-06-23	54.64	54.67	54.20	54.27	2761161
2014-06-24	54.16	54.17	53.70	53.70	4624174
2014-06-25	51.80	52.26	51.50	51.76	8822265
2014-06-26	51.87	52.22	51.69	52.03	5677152
2014-06-27	52.00	52.37	51.83	52.31	4479983
2014-06-30	52.25	52.84	52.08	52.54	4011338
2014-07-01	52.18	53.12	52.18	52.90	3924072
2014-07-02	52.89	53.14	52.80	53.01	2465323
2014-07-03	53.36	53.52	53.05	53.05	2975062
2014-07-07	53.10	53.65	53.10	53.42	2934300
2014-07-08	53.00	53.42	52.73	53.10	4049893
2014-07-09	53.33	53.43	53.03	53.26	2711924
2014-07-10	52.90	53.26	52.73	53.02	2737841
2014-07-11	53.08	53.08	52.74	52.91	2053676
2014-07-14	53.12	53.27	52.98	53.04	2280249
2014-07-15	53.01	53.11	52.89	52.93	2430226
2014-07-16	52.98	53.12	52.71	53.08	2831189
2014-07-17	53.00	53.17	52.77	52.78	2609457
2014-07-18	53.02	53.26	52.81	53.06	2875601
2014-07-21	52.94	53.09	52.77	52.86	1699263
2014-07-22	52.76	53.10	52.72	52.95	1770051
2014-07-23	52.95	53.11	52.82	52.90	2213332
2014-07-24	52.96	53.08	52.88	52.95	2051432
2014-07-25	52.92	52.99	52.63	52.81	1665267
2014-07-28	52.79	53.15	52.79	52.87	1900046
2014-07-29	52.81	53.13	52.51	52.51	1966914
2014-07-30	52.58	52.70	51.62	51.65	3684919
2014-07-31	51.35	51.40	50.14	50.15	5499606
2014-08-01	50.28	51.09	50.24	50.93	4714400
2014-08-04	51.09	51.30	50.86	51.29	2927029
2014-08-05	51.24	51.24	50.79	50.88	2969394
2014-08-06	50.82	51.78	50.71	51.72	3270558
2014-08-07	51.35	51.92	51.17	51.28	1872172
2014-08-08	51.37	51.99	51.25	51.97	2113028
2014-08-11	52.02	52.72	52.02	52.44	2422567
2014-08-12	52.25	52.57	52.17	52.48	1908504
2014-08-13	52.69	52.70	52.40	52.55	1607667
2014-08-14	52.50	52.78	52.48	52.78	1696717
2014-08-15	52.93	53.15	52.37	52.66	1973224
2014-08-18	52.93	53.04	52.72	52.99	2166850
2014-08-19	53.00	53.30	52.77	53.23	1637408
2014-08-20	53.05	53.52	52.91	53.42	1667982
2014-08-21	53.50	53.65	53.19	53.22	2389583
2014-08-22	53.24	53.37	52.63	52.71	3286427
2014-08-25	53.10	53.15	52.74	52.85	2269677
2014-08-26	53.16	53.27	52.89	52.98	2245421
2014-08-27	52.91	53.27	52.91	53.26	1532591
2014-08-28	53.08	53.29	53.06	53.19	1380373
2014-08-29	53.20	53.43	53.18	53.38	2313660
2014-09-02	53.40	53.74	53.24	53.36	2045587
2014-09-03	53.58	53.65	53.36	53.54	2198894
2014-09-04	53.56	53.78	53.35	53.48	1882225
2014-09-05	53.45	53.84	53.24	53.82	1962131
2014-09-08	53.54	53.83	53.47	53.51	1374107
2014-09-09	53.33	53.67	53.14	53.17	3902021
2014-09-10	53.11	53.29	52.83	53.23	2233281
2014-09-11	53.19	53.28	52.95	53.27	2113341
2014-09-12	53.17	53.28	52.66	52.79	1958211
2014-09-15	52.88	53.23	52.60	53.18	2213182
2014-09-16	53.18	53.56	53.02	53.18	3177493
2014-09-17	52.04	52.29	50.56	50.83	11821575
2014-09-18	50.84	51.38	50.34	51.22	7498565
2014-09-19	51.45	51.45	51.09	51.28	4140096
2014-09-22	51.20	51.28	50.74	50.75	3550493
2014-09-23	50.56	50.66	50.39	50.41	4522813
2014-09-24	50.50	50.84	50.43	50.45	5140465
2014-09-25	50.49	50.49	49.93	50.12	4126491
2014-09-26	50.12	50.43	49.86	50.28	3002444
2014-09-29	50.09	50.79	50.04	50.63	2691393
2014-09-30	50.46	50.70	50.30	50.45	2824038
2014-10-01	49.71	50.09	49.60	49.98	3798024
2014-10-02	49.98	50.23	49.83	50.14	3471883
2014-10-03	50.41	50.64	50.22	50.47	2383707
2014-10-06	50.61	50.73	50.23	50.59	2866336
2014-10-07	50.41	50.69	50.18	50.18	3306149
2014-10-08	49.80	50.21	49.62	50.15	3417534
2014-10-09	50.18	50.63	49.89	49.89	3548027
2014-10-10	49.89	50.51	49.77	49.81	3800318
2014-10-13	50.03	50.04	49.26	49.28	2955944
2014-10-14	49.42	49.98	49.30	49.52	2621116
2014-10-15	49.17	49.42	48.32	49.11	4593913
2014-10-16	48.43	49.16	48.40	48.86	3741981
2014-10-17	49.33	49.58	49.03	49.29	3012031
2014-10-20	49.30	50.05	49.25	49.92	2621735
2014-10-21	50.22	50.49	49.90	50.46	3401422
2014-10-22	50.62	50.92	50.52	50.60	2170124
2014-10-23	50.83	50.90	50.45	50.51	1709663
2014-10-24	50.54	51.04	50.54	51.03	1744838
2014-10-27	51.00	51.45	50.84	51.16	1366336
2014-10-28	51.44	51.44	51.03	51.38	1370646
2014-10-29	51.42	51.45	50.40	50.90	2920343
2014-10-30	50.65	51.56	50.60	51.45	2055519
2014-10-31	51.91	52.00	51.66	51.96	2666267
2014-11-03	52.00	52.73	51.89	52.66	3463846
2014-11-04	52.72	52.96	52.59	52.86	3903781
2014-11-05	53.13	53.44	52.92	53.17	2398216
2014-11-06	53.21	53.32	52.77	53.27	1962649
2014-11-07	51.46	52.13	51.10	51.36	6440262
2014-11-10	51.30	51.30	50.43	50.87	4397391
2014-11-11	50.83	51.15	50.67	50.97	2570642
2014-11-12	50.60	51.08	50.53	50.96	2615770
2014-11-13	51.11	51.17	50.89	50.80	811053
2014-11-14	50.99	51.04	50.64	50.82	2814137
2014-11-17	50.82	51.44	50.80	51.35	2196297
2014-11-18	51.42	51.72	51.26	51.59	2215294
2014-11-19	51.40	51.96	51.37	51.92	1920602
2014-11-20	51.82	51.85	51.55	51.64	1540130
2014-11-21	52.23	52.23	51.60	51.85	2508671
2014-11-24	51.79	51.99	51.37	51.50	2213572
2014-11-25	51.50	51.85	51.39	51.65	3555155
2014-11-26	51.72	51.89	51.64	51.85	1355489
2014-11-28	52.13	52.86	52.00	52.75	1664466
2014-12-01	52.53	52.76	52.22	52.63	2183869
2014-12-02	52.79	53.13	52.67	53.05	3093382
2014-12-03	52.90	53.45	52.66	53.04	4708044
2014-12-04	52.95	53.19	52.74	53.00	2933156
2014-12-05	53.00	53.23	52.87	53.12	2579309
2014-12-08	52.91	53.24	52.61	52.93	2881117
2014-12-09	52.59	52.81	52.11	52.28	2956780
2014-12-10	52.51	52.53	51.95	51.99	2518730
2014-12-11	52.09	52.70	52.03	52.48	4118152
2014-12-12	52.06	52.55	52.01	52.10	4614385
2014-12-15	52.16	52.35	51.23	51.47	3320142
2014-12-16	51.43	52.45	51.08	51.13	3904730
2014-12-17	51.53	52.41	51.40	52.19	4644461
2014-12-18	52.50	53.53	52.46	53.51	4622050
2014-12-19	53.50	53.98	53.26	53.81	4901905
2014-12-22	53.95	54.39	53.82	54.38	2552378
2014-12-23	54.56	54.61	54.23	54.41	2343195
2014-12-24	54.34	54.56	54.24	54.31	1214479
2014-12-26	54.34	54.58	54.26	54.38	1053843
2014-12-29	54.22	54.45	54.12	54.31	1487870
2014-12-30	54.30	54.60	54.24	54.35	1361569
2014-12-31	54.19	54.27	53.24	53.33	2526117
2015-01-02	53.10	53.60	52.80	53.11	2168616
2015-01-05	52.27	52.69	52.06	52.15	4155769
2015-01-06	52.44	52.62	51.90	52.02	3036444
2015-01-07	52.45	53.26	52.37	53.12	3204177
2015-01-08	53.09	53.66	52.97	53.57	4006111
2015-01-09	53.59	53.68	52.80	53.03	2052171
2015-01-12	52.88	53.18	52.52	52.65	2009401
2015-01-13	53.03	53.27	52.47	52.71	2970477
2015-01-14	52.42	52.99	52.30	52.92	4428118
2015-01-15	53.18	53.92	52.81	53.45	4532136
2015-01-16	53.32	53.55	53.03	53.41	4273079
2015-01-20	53.61	54.55	53.22	54.40	5217745
2015-01-21	54.10	54.48	53.88	54.08	3565462
2015-01-22	54.41	54.80	53.90	54.78	2986177
2015-01-23	54.68	54.72	54.24	54.56	3000473
2015-01-26	54.50	54.97	54.28	54.95	3717866
2015-01-27	54.36	55.47	54.27	55.11	4819593
2015-01-28	55.24	55.59	54.02	54.08	3116525
2015-01-29	53.60	53.73	52.86	53.63	4450107
2015-01-30	53.19	53.40	52.42	52.48	3919462
2015-02-02	52.65	53.10	51.90	53.07	3631358
2015-02-03	53.45	53.50	52.83	53.26	2632361
2015-02-04	53.28	53.66	53.06	53.22	2434766
2015-02-05	53.27	53.45	53.11	53.40	1948790
2015-02-06	53.26	53.46	52.99	53.16	1997107
2015-02-09	53.06	53.23	52.82	53.00	3168079
2015-02-10	53.10	53.41	52.84	53.23	2530246
2015-02-11	53.37	53.53	52.77	53.16	2523628
2015-02-12	52.55	52.96	52.41	52.93	3115638
2015-02-13	52.66	52.66	51.95	52.48	3464679
2015-02-17	52.33	52.52	52.00	52.34	3534085
2015-02-18	52.34	52.96	52.33	52.88	2572891
2015-02-19	52.88	53.64	52.75	53.45	3431717
2015-02-20	53.41	53.57	53.03	53.47	3113009
2015-02-23	53.38	53.55	53.26	53.49	1747241
2015-02-24	53.37	53.50	53.02	53.42	2463499
2015-02-25	53.36	53.66	53.32	53.54	1824188
2015-02-26	53.63	53.63	53.36	53.42	2099108
2015-02-27	53.45	53.84	53.33	53.79	3038289
2015-03-02	53.61	53.76	53.33	53.50	1518873
2015-03-03	53.41	53.50	53.05	53.48	1690726
2015-03-04	53.34	53.44	52.97	53.21	1993840
2015-03-05	53.35	53.35	52.92	53.28	1600653
2015-03-06	52.94	52.95	51.94	52.13	3430866
2015-03-09	52.09	52.66	51.94	52.50	2170174
2015-03-10	52.21	52.31	51.79	51.79	2280248
2015-03-11	51.96	52.10	51.43	51.70	2545076
2015-03-12	51.88	52.70	51.87	52.62	2501064
2015-03-13	52.47	52.55	51.77	52.15	2240144
2015-03-16	52.34	52.61	52.09	52.41	2811789
2015-03-17	52.22	52.22	51.80	52.05	2854514
2015-03-18	51.89	53.15	51.45	52.86	5122762
2015-03-19	52.73	53.17	52.51	52.54	2495979
2015-03-20	52.83	53.73	52.77	53.45	4070051
2015-03-23	53.45	54.07	53.40	53.74	2622953
2015-03-24	53.88	54.10	53.18	53.20	2854642
2015-03-25	53.77	54.83	53.33	53.74	6753340
2015-03-26	53.53	54.04	53.51	53.94	5693146
2015-03-27	53.91	55.00	53.86	54.99	4990793
2015-03-30	55.03	56.38	54.73	56.35	7165937
2015-03-31	56.22	57.25	56.16	56.60	7898268
2015-04-01	56.39	56.52	55.69	56.48	4627861
2015-04-02	56.44	56.83	56.25	56.55	3271114
2015-04-06	57.54	57.73	56.63	56.74	4173013
2015-04-07	56.74	56.74	56.00	56.08	3109621
2015-04-08	55.70	55.86	55.43	55.83	2875322
2015-04-09	55.70	56.21	55.60	56.13	2261509
2015-04-10	56.17	56.51	56.06	56.49	2962907
2015-04-13	56.47	56.60	56.36	56.43	2555795
2015-04-14	56.49	56.86	56.28	56.63	2443882
2015-04-15	56.78	56.84	56.35	56.45	2067564
2015-04-16	56.38	56.40	56.10	56.23	2704645
2015-04-17	55.86	56.19	55.69	56.09	2639300
2015-04-20	56.69	57.12	56.40	56.45	2276570
2015-04-21	56.45	56.60	56.04	56.11	1805744
2015-04-22	56.37	56.37	55.95	56.21	1891600
2015-04-23	55.98	56.50	55.88	56.29	2411650
2015-04-24	56.46	56.64	56.20	56.38	1754831
2015-04-27	56.44	56.50	56.00	56.05	1697139
2015-04-28	56.00	56.23	55.76	56.10	1805548
2015-04-29	56.01	56.19	55.47	55.57	2069243
2015-04-30	55.58	55.68	55.11	55.34	1815572
2015-05-01	55.51	55.82	55.26	55.70	2573874
2015-05-04	55.73	55.93	55.67	55.85	1426134
2015-05-05	56.00	56.16	55.41	55.63	2097979
2015-05-06	55.86	55.93	54.94	55.30	2198364
2015-05-07	55.25	55.79	55.14	55.63	1620913
2015-05-08	55.94	56.53	55.92	56.27	1884796
2015-05-11	56.14	56.44	56.04	56.07	1351609
2015-05-12	55.92	56.49	55.77	56.40	1780143
2015-05-13	56.36	56.80	56.11	56.22	1736601
2015-05-14	56.60	56.87	56.39	56.84	2412593
2015-05-15	56.78	57.25	56.70	57.14	2170522
2015-05-18	56.90	57.03	56.71	56.85	2545382
2015-05-19	56.79	56.96	56.61	56.86	1566568
2015-05-20	56.84	57.25	56.83	56.97	1391342
2015-05-21	56.95	57.02	56.66	56.82	1572454
2015-05-22	56.71	56.86	56.52	56.52	1813590
2015-05-26	56.51	56.57	55.93	55.98	2141322
2015-05-27	56.13	56.56	56.01	56.47	1617217
2015-05-28	56.35	56.45	56.08	56.25	1841888
2015-05-29	56.22	56.28	55.87	56.15	3132336
2015-06-01	56.32	56.39	55.91	56.29	2285449
2015-06-02	56.13	56.26	55.63	55.86	1244896
2015-06-03	56.05	56.10	55.57	55.70	1820355
2015-06-04	55.39	55.69	54.97	55.06	2186251
2015-06-05	54.87	54.92	54.14	54.42	2454862
2015-06-08	54.48	54.62	54.29	54.36	1609626
2015-06-09	54.54	54.89	54.35	54.45	2178535
2015-06-10	54.67	55.29	54.50	55.09	2287891
2015-06-11	55.15	55.32	55.00	55.11	1843176
2015-06-12	55.01	55.10	54.74	54.92	1342435
2015-06-15	54.61	54.73	54.35	54.40	2200433
2015-06-16	54.51	55.15	54.44	55.09	2302349
2015-06-17	55.06	55.40	54.85	55.25	2301618
2015-06-18	55.47	56.15	55.31	55.85	2999414
2015-06-19	55.85	56.42	55.67	56.13	4183682
2015-06-22	56.39	56.86	56.28	56.57	2174859
2015-06-23	56.57	56.79	56.42	56.56	2163998
2015-06-24	56.55	56.91	56.41	56.55	4657500
2015-06-25	57.02	57.02	56.31	56.49	3766741
2015-06-26	56.69	57.06	56.47	56.93	5394657
2015-06-29	56.52	56.74	55.99	56.06	3735903
2015-06-30	56.36	56.49	55.65	55.72	3432097
2015-07-01	55.12	57.18	54.13	57.09	10353204
2015-07-02	57.18	57.80	56.84	57.05	8850713
2015-07-06	56.91	57.30	56.31	56.59	3468728
2015-07-07	56.70	57.98	56.60	57.89	4285736
2015-07-08	57.29	57.53	56.95	56.95	3604030
2015-07-09	57.41	57.67	56.91	56.93	2234564
2015-07-10	57.26	57.50	57.18	57.27	2011038
2015-07-13	57.49	57.67	57.32	57.52	2412840
2015-07-14	57.50	57.63	57.06	57.25	3175412
2015-07-15	57.07	57.38	56.65	56.81	3591667
2015-07-16	57.16	57.54	56.94	57.03	2871475
2015-07-17	56.85	57.00	56.62	56.94	2514623
2015-07-20	56.98	57.20	56.70	56.83	4683781
2015-07-21	57.38	57.48	57.08	57.21	4491236
2015-07-22	57.25	57.95	57.25	57.63	2045297
2015-07-23	57.55	57.70	57.02	57.08	1717872
2015-07-24	56.94	57.25	56.78	56.92	1994631
2015-07-27	56.60	57.06	56.45	56.96	2926971
2015-07-28	57.26	57.58	56.63	57.55	2846348
2015-07-29	57.55	57.86	57.37	57.49	3360329
2015-07-30	57.30	58.36	57.11	58.26	2716180
2015-07-31	58.49	58.53	58.04	58.21	3013919
2015-08-03	58.29	58.95	58.20	58.93	2593296
2015-08-04	58.90	59.31	58.66	58.99	2502440
2015-08-05	59.08	59.69	58.58	59.40	2248028
2015-08-06	59.76	59.87	59.13	59.55	2583663
2015-08-07	59.29	59.49	58.80	59.11	2325248
2015-08-10	59.23	59.55	59.16	59.40	1895402
2015-08-11	58.97	59.31	58.75	59.14	1797996
2015-08-12	58.77	59.14	58.11	59.10	2914337
2015-08-13	58.94	59.33	58.81	58.89	2527195
2015-08-14	58.95	59.30	58.77	59.26	1440533
2015-08-17	59.08	59.46	58.92	59.29	1484835
2015-08-18	59.16	59.50	58.85	58.94	2180769
2015-08-19	58.68	58.88	57.99	58.53	3119486
2015-08-20	58.07	58.42	57.77	57.82	2668123
2015-08-21	57.52	57.60	56.18	56.21	4083583
2015-08-24	53.93	55.61	47.43	54.52	6846804
2015-08-25	55.87	55.98	54.81	54.81	5662280
2015-08-26	55.76	56.32	54.39	55.89	5065375
2015-08-27	56.34	58.47	55.88	56.96	4011158
2015-08-28	56.61	57.17	56.61	57.13	4288955
2015-08-31	56.79	57.02	56.56	56.76	3389351
2015-09-01	55.85	56.21	55.24	55.53	4629331
2015-09-02	56.58	56.82	56.07	56.82	5751710
2015-09-03	56.79	57.93	56.70	57.61	5217639
2015-09-04	56.94	57.02	56.40	56.59	4330526
2015-09-08	57.21	57.44	56.63	57.16	3844575
2015-09-09	57.48	57.54	55.62	55.79	4923656
2015-09-10	55.71	56.25	55.53	55.89	4112841
2015-09-11	55.76	56.49	55.59	56.47	2623164
2015-09-14	56.37	56.47	55.91	56.09	3336782
2015-09-15	56.25	56.84	55.71	56.74	2508063
2015-09-16	56.94	57.25	56.64	57.12	3031240
2015-09-17	57.18	58.14	57.00	57.48	2826337
2015-09-18	56.62	57.43	56.44	56.57	5248051
2015-09-21	56.95	57.12	56.66	56.79	4194415
2015-09-22	56.78	57.42	56.21	57.13	5960295
2015-09-23	57.18	57.47	56.70	57.41	4745623
2015-09-24	57.19	57.38	56.55	56.95	5120874
2015-09-25	57.14	58.44	57.14	57.43	4835987
2015-09-28	57.20	57.44	55.14	55.41	8991072
2015-09-29	55.56	55.74	55.18	55.56	4037005
2015-09-30	56.14	56.30	55.48	56.13	4474079
2015-10-01	55.89	56.22	55.29	55.99	3493603
2015-10-02	55.60	56.66	55.31	56.62	4062342
2015-10-05	57.00	57.27	56.77	57.22	4898082
2015-10-06	57.23	57.23	55.66	55.70	5045381
2015-10-07	55.57	55.99	55.31	55.72	4368496
2015-10-08	55.65	56.57	55.51	56.48	2836889
2015-10-09	56.42	56.96	56.42	56.61	2593917
2015-10-12	56.52	57.17	56.50	57.17	2357214
2015-10-13	56.90	57.20	56.48	56.59	2492266
2015-10-14	56.56	56.83	55.99	56.09	2330708
2015-10-15	56.45	56.53	55.88	56.40	2137059
2015-10-16	56.56	56.96	56.33	56.94	2331778
2015-10-19	56.81	57.09	56.60	56.68	1939056
2015-10-20	56.70	56.84	56.32	56.60	2025228
2015-10-21	56.67	57.37	56.52	56.98	3345202
2015-10-22	57.26	59.36	57.25	59.23	4469958
2015-10-23	59.23	59.25	58.11	58.33	3335079
2015-10-26	58.46	58.50	58.13	58.31	2384958
2015-10-27	58.02	58.40	57.81	58.22	2765418
2015-10-28	58.49	58.55	57.69	58.12	2353676
2015-10-29	58.03	58.37	57.64	58.18	1620735
2015-10-30	58.12	58.63	57.91	58.11	2373733
2015-11-02	58.18	58.26	57.55	57.98	1842518
2015-11-03	57.69	57.71	57.05	57.31	3530003
2015-11-04	57.51	57.58	57.15	57.29	2485179
2015-11-05	57.25	57.67	57.09	57.62	2419150
2015-11-06	57.31	57.32	56.16	56.58	3318715
2015-11-09	56.38	56.67	55.97	56.43	3864525
2015-11-10	56.29	56.84	56.27	56.66	2460347
2015-11-11	56.83	57.42	56.67	57.13	1907734
2015-11-12	56.69	57.03	56.20	56.20	2378480
2015-11-13	56.14	56.65	55.73	55.81	3124761
2015-11-16	55.91	57.13	55.91	57.11	2770991
2015-11-17	57.08	57.30	56.04	56.19	4712339
2015-11-18	56.27	57.24	56.25	57.17	2636111
2015-11-19	57.29	57.41	56.90	56.91	3296792
2015-11-20	57.23	57.63	56.69	56.75	2643400
2015-11-23	56.95	58.03	56.84	57.81	2705246
2015-11-24	57.52	58.16	57.40	57.97	3217760
2015-11-25	57.98	58.46	57.87	58.24	1912345
2015-11-27	58.33	58.57	58.11	58.41	950180
2015-11-30	58.57	58.61	57.75	57.76	3706317
2015-12-01	58.20	58.92	57.96	58.26	3413887
2015-12-02	58.14	58.22	57.72	57.79	2674761
2015-12-03	57.89	58.31	56.98	57.27	4353485
2015-12-04	57.49	58.71	57.45	58.52	4047970
2015-12-07	58.40	58.83	58.00	58.58	3932246
2015-12-08	58.09	59.16	58.00	59.01	3421457
2015-12-09	58.58	59.24	58.38	58.58	3309388
2015-12-10	58.59	59.11	58.28	58.78	2635282
2015-12-11	58.24	58.44	57.77	58.10	3910437
2015-12-14	58.20	58.66	57.99	58.43	3637305
2015-12-15	58.85	58.91	58.19	58.55	3974977
2015-12-16	58.78	59.33	58.32	59.19	4610708
2015-12-17	57.91	58.18	56.42	57.23	7538772
2015-12-18	56.60	57.72	56.23	56.94	6772608
2015-12-21	57.28	57.60	56.79	57.41	4099269
2015-12-22	57.69	58.57	57.41	58.41	3037089
2015-12-23	58.55	59.00	58.28	58.92	3050471
2015-12-24	58.92	58.98	58.50	58.72	1252443
2015-12-28	58.54	58.81	58.43	58.58	2344477
2015-12-29	58.77	59.01	58.74	58.88	2187915
2015-12-30	58.98	59.05	58.48	58.56	1880641
2015-12-31	58.07	58.26	57.21	57.66	2341937
2016-01-04	56.84	57.48	56.66	57.46	4257504
2016-01-05	57.68	57.91	56.96	57.20	3653806
2016-01-06	56.80	57.20	56.50	56.73	4709358
2016-01-07	55.70	55.96	54.92	55.11	5417372
2016-01-08	55.17	55.94	55.06	55.29	4295844
2016-01-11	55.39	56.04	55.32	55.91	4831403
2016-01-12	56.21	56.45	55.82	56.37	3511289
2016-01-13	56.49	56.54	55.18	55.30	4001836
2016-01-14	55.34	55.64	55.10	55.35	4465141
2016-01-15	54.27	54.91	54.17	54.74	6695455
2016-01-19	55.30	55.63	55.11	55.42	4203721
2016-01-20	54.77	55.14	53.70	54.56	4257634
2016-01-21	54.59	54.78	53.53	54.12	4912314
2016-01-22	54.76	55.54	54.30	55.33	3452173
2016-01-25	55.28	55.33	54.72	54.80	2848029
2016-01-26	54.86	55.48	54.86	55.13	2716633
2016-01-27	55.26	55.60	54.64	54.94	2553549
2016-01-28	55.35	55.70	54.98	55.21	3283964
2016-01-29	55.21	56.62	55.21	56.51	4407670
2016-02-01	56.56	56.90	56.27	56.67	2415748
2016-02-02	56.12	56.38	55.66	55.80	3177740
2016-02-03	55.94	56.21	55.16	55.67	3277496
2016-02-04	55.38	55.51	54.84	55.12	3089132
2016-02-05	55.12	55.52	54.91	55.37	3245280
2016-02-08	55.13	55.89	54.86	55.72	3279144
2016-02-09	55.30	56.23	54.84	55.94	3983115
2016-02-10	56.16	57.01	55.98	56.09	2991716
2016-02-11	55.40	56.27	55.36	55.98	3302521
2016-02-12	56.17	56.94	56.02	56.89	3569826
2016-02-16	57.00	57.70	56.34	57.66	4095500
2016-02-17	57.99	58.43	57.57	58.14	5210832
2016-02-18	58.11	58.75	57.84	58.60	3141200
2016-02-19	58.53	59.14	58.20	58.72	2626341
2016-02-22	58.96	59.09	58.26	58.37	3887445
2016-02-23	58.29	58.92	58.26	58.82	2675305
2016-02-24	58.53	59.00	58.19	58.96	2683857
2016-02-25	59.04	60.18	58.94	60.14	3195827
2016-02-26	60.05	60.15	58.68	59.00	2774809
2016-02-29	58.93	59.34	58.66	58.85	2804187
2016-03-01	59.25	59.46	58.90	59.37	2869887
2016-03-02	59.15	59.54	58.70	59.53	2862692
2016-03-03	59.49	59.84	59.11	59.79	2272604
2016-03-04	59.71	60.24	59.55	60.20	2667314
2016-03-07	59.80	60.00	59.41	59.62	2242687
2016-03-08	59.33	60.10	59.22	59.95	3333516
2016-03-09	60.11	60.92	60.03	60.44	3051915
2016-03-10	60.59	60.74	60.04	60.53	2639017
2016-03-11	60.89	61.26	60.70	61.06	2794645
2016-03-14	60.99	61.07	60.70	60.89	1920345
2016-03-15	60.64	61.31	60.29	61.24	2387435
2016-03-16	61.11	61.58	60.50	61.39	2458781
2016-03-17	61.57	62.07	61.30	61.78	3229339
2016-03-18	61.81	61.82	61.36	61.79	8676253
2016-03-21	61.55	61.66	60.99	61.30	4670628
2016-03-22	61.11	61.22	60.59	60.79	4229383
2016-03-23	60.53	61.36	60.14	61.01	5265223
2016-03-24	60.80	61.89	60.67	61.36	4916979
2016-03-28	61.45	62.15	61.45	61.88	3444533
2016-03-29	61.92	63.15	61.80	62.94	6390896
2016-03-30	63.36	63.47	62.56	63.31	4861181
2016-03-31	63.21	63.73	63.21	63.35	8874509
2016-04-01	62.90	65.00	62.90	64.96	7433925
2016-04-04	65.00	65.38	64.14	65.36	6174615
2016-04-05	65.37	65.49	64.22	64.28	4835476
2016-04-06	64.42	64.49	63.79	63.68	5110521
2016-04-07	63.14	63.56	62.78	63.12	4445927
2016-04-08	63.20	63.44	62.92	63.30	3470930
2016-04-11	63.42	63.68	62.71	62.88	3295866
2016-04-12	63.12	63.59	62.97	63.46	3606359
2016-04-13	63.45	63.52	62.50	62.69	2559139
2016-04-14	62.68	62.82	62.06	62.11	2687296
2016-04-15	62.24	62.47	61.95	62.45	2960492
2016-04-18	62.43	62.62	62.11	62.53	3185921
2016-04-19	62.70	62.74	62.04	62.38	2135056
2016-04-20	62.37	62.37	61.60	61.64	2464838
2016-04-21	61.58	61.66	60.10	60.12	3570019
2016-04-22	60.23	60.59	60.04	60.56	3207147
2016-04-25	60.45	61.27	60.35	61.09	2258660
2016-04-26	61.12	61.28	60.58	60.71	2164205
2016-04-27	60.90	61.47	60.57	61.13	2685532
2016-04-28	60.70	61.66	60.39	61.26	2166067
2016-04-29	61.06	61.47	60.89	61.34	2703179
2016-05-02	61.59	62.36	61.52	62.22	2848518
2016-05-03	61.92	62.20	61.47	61.65	2731547
2016-05-04	61.33	62.06	61.21	61.74	2648130
2016-05-05	61.80	62.29	61.78	62.08	3084778
2016-05-06	62.07	62.27	61.46	62.11	2271929
2016-05-09	62.21	62.88	62.00	62.73	2418865
2016-05-10	62.88	63.80	62.73	63.73	3245661
2016-05-11	63.73	64.37	63.70	64.01	3449814
2016-05-12	64.13	64.78	64.08	64.72	2563766
2016-05-13	64.61	65.11	64.17	64.52	2763845
2016-05-16	64.39	64.79	64.23	64.57	2274759
2016-05-17	64.30	64.43	62.74	62.99	3497206
2016-05-18	62.72	62.82	61.93	62.39	3036853
2016-05-19	62.28	62.95	62.06	62.92	2577119
2016-05-20	62.91	62.91	62.28	62.45	3313346
2016-05-23	62.55	63.03	62.49	62.70	2127154
2016-05-24	61.69	62.72	61.60	62.40	4197393
2016-05-25	62.51	62.75	62.20	62.36	2631357
2016-05-26	62.53	63.12	62.42	62.87	1776281
2016-05-27	62.71	63.23	62.65	62.87	1634062
2016-05-31	62.96	63.35	62.55	62.78	3160725
2016-06-01	62.77	63.33	62.65	63.17	2538495
2016-06-02	63.07	63.26	62.84	63.23	1593647
2016-06-03	63.20	63.84	63.19	63.69	1979859
2016-06-06	63.66	63.89	63.27	63.58	1649263
2016-06-07	63.68	64.17	63.63	64.02	2000482
2016-06-08	64.00	64.49	63.83	64.42	2323243
2016-06-09	64.43	65.39	64.35	65.34	2460658
2016-06-10	65.06	65.50	65.01	65.41	2677096
2016-06-13	65.02	65.49	64.73	64.85	2407791
2016-06-14	64.64	65.13	64.29	65.04	2671354
2016-06-15	64.97	65.25	64.71	64.89	2042380
2016-06-16	64.84	65.79	64.77	65.78	2147133
2016-06-17	65.63	65.82	65.09	65.81	3331338
2016-06-20	65.97	66.41	65.87	65.88	2321721
2016-06-21	66.07	66.66	65.99	66.52	3132768
2016-06-22	66.59	66.79	66.20	66.40	2630163
2016-06-23	66.75	66.88	66.26	66.77	2107826
2016-06-24	65.66	66.85	65.41	66.14	4836035
2016-06-27	65.83	66.40	65.63	66.19	4253930
2016-06-28	66.25	66.25	65.16	65.76	4961415
2016-06-29	66.17	67.91	65.64	67.86	7759723
2016-06-30	68.00	71.78	68.00	71.32	12379965
2016-07-01	71.19	72.19	70.86	71.94	6075907
2016-07-05	71.88	72.66	71.73	72.11	4806000
2016-07-06	72.27	72.95	71.86	72.08	7086835
2016-07-07	72.44	72.77	71.77	72.02	4383870
2016-07-08	72.39	72.48	71.56	72.46	4234142
2016-07-11	72.27	72.30	71.70	71.81	3559890
2016-07-12	71.47	71.81	71.12	71.42	3486503
2016-07-13	71.49	71.97	71.36	71.94	2852134
2016-07-14	71.69	72.32	71.68	72.09	2689482
2016-07-15	72.25	72.28	71.85	72.02	2848945
2016-07-18	72.19	72.40	71.97	72.28	2217280
2016-07-19	72.21	72.66	72.00	72.64	1996151
2016-07-20	72.65	72.70	71.64	71.70	2840969
2016-07-21	71.71	71.72	70.99	71.21	3027375
2016-07-22	71.44	71.64	71.07	71.22	3079245
2016-07-25	71.21	71.72	71.15	71.69	2574673
2016-07-26	71.65	72.51	71.19	71.28	2592083
2016-07-27	71.48	71.59	70.40	70.55	4578319
2016-07-28	70.51	71.44	70.50	71.34	2724541
2016-07-29	71.19	72.22	71.17	71.89	2728776
2016-08-01	71.98	72.15	71.40	71.63	3417555
2016-08-02	71.55	71.72	70.82	70.97	4370515
2016-08-03	71.12	71.14	69.23	69.78	5387367
2016-08-04	70.00	70.51	69.92	70.49	4234666
2016-08-05	70.50	70.80	70.30	70.55	2539154
2016-08-08	70.49	70.88	70.15	70.63	2428695
2016-08-09	70.75	71.06	70.53	70.93	2333042
2016-08-10	70.96	71.30	70.83	71.06	2189633
2016-08-11	71.10	71.28	70.86	71.07	2212662
2016-08-12	71.16	71.45	71.01	71.17	1871333
2016-08-15	71.03	71.17	70.78	71.04	2096208
2016-08-16	70.57	70.99	70.37	70.50	2642315
2016-08-17	70.51	70.87	70.22	70.56	3923300
2016-08-18	70.56	71.40	70.51	71.27	2517046
2016-08-19	71.26	71.50	70.92	71.45	2543727
2016-08-22	71.53	71.82	71.27	71.56	2277357
2016-08-23	71.56	71.63	70.93	71.10	2270255
2016-08-24	71.00	71.06	70.46	71.00	2494700
2016-08-25	70.82	71.96	70.76	71.39	3197337
2016-08-26	71.34	71.68	70.69	70.87	1975309
2016-08-29	70.99	71.57	70.99	71.42	2489582
2016-08-30	71.39	71.58	70.35	70.51	4403383
2016-08-31	70.56	70.91	70.38	70.82	3776202
2016-09-01	70.67	70.80	69.66	70.11	4253481
2016-09-02	70.57	71.12	70.45	70.94	2446591
2016-09-06	71.04	71.33	70.36	70.90	3566453
2016-09-07	70.45	70.64	67.61	67.85	6769878
2016-09-08	67.60	68.07	67.31	67.47	4110456
2016-09-09	66.97	66.98	65.05	65.05	6391273
2016-09-12	65.00	66.42	65.00	66.28	4290810
2016-09-13	66.49	66.53	65.55	65.60	3536414
2016-09-14	65.81	66.01	65.21	65.48	3010679
2016-09-15	65.22	65.72	65.14	65.54	2835041
2016-09-16	65.26	65.46	64.83	65.19	3705320
2016-09-19	65.05	65.51	64.96	65.21	2546019
2016-09-20	65.20	65.40	64.66	64.70	3527621
2016-09-21	64.06	65.37	63.15	65.26	5468920
2016-09-22	65.26	65.57	64.79	65.06	4140196
2016-09-23	64.89	65.24	64.65	64.65	3252646
2016-09-26	64.45	64.48	63.80	63.90	3176471
2016-09-27	64.06	64.08	63.56	63.92	2693107
2016-09-28	64.15	64.19	63.76	64.08	2474918
2016-09-29	64.05	64.39	63.65	63.66	3006627
2016-09-30	63.92	64.18	63.69	63.88	3328379
2016-10-03	63.76	64.02	63.38	63.88	2758782
2016-10-04	63.86	63.92	62.89	62.57	3617990
2016-10-05	62.61	62.88	62.03	62.36	5118137
2016-10-06	62.16	62.65	62.02	62.42	3091402
2016-10-07	62.40	62.59	61.64	62.13	2759316
2016-10-10	62.45	62.77	62.17	62.44	2846973
2016-10-11	62.28	62.38	61.71	61.95	3007468
2016-10-12	62.17	62.31	61.89	62.13	2832534
2016-10-13	61.76	62.26	61.68	62.22	2683177
2016-10-14	62.42	62.48	61.73	61.78	3337151
2016-10-17	62.48	62.48	61.71	61.77	3404134
2016-10-18	62.24	62.25	61.73	61.91	5041271
2016-10-19	61.95	61.95	61.34	61.57	4423251
2016-10-20	61.56	61.56	60.94	61.00	4403112
2016-10-21	60.79	60.92	60.44	60.71	3710024
2016-10-24	60.99	61.24	60.58	60.89	3040488
2016-10-25	60.97	61.14	60.85	61.10	2012004
2016-10-26	61.20	61.32	60.77	60.84	1852594
2016-10-27	61.01	61.22	60.63	60.72	2277540
2016-10-28	60.84	61.85	60.79	61.66	2750120
2016-10-31	61.70	62.02	61.50	61.98	2745301
2016-11-01	62.16	62.19	61.39	61.63	3450335
2016-11-02	61.62	61.91	61.36	61.38	2889573
2016-11-03	61.36	61.67	61.05	61.12	2317137
2016-11-04	61.05	61.21	60.65	60.65	2578310
2016-11-07	61.03	61.94	60.91	61.83	3173873
2016-11-08	61.86	63.93	61.84	63.71	4599907
2016-11-09	62.42	62.95	61.17	62.74	4893173
2016-11-10	62.42	62.51	60.81	61.07	6338255
2016-11-11	61.09	61.65	60.55	61.04	3329707
2016-11-14	60.93	61.47	60.66	61.20	3466531
2016-11-15	61.47	61.62	61.00	61.30	3852388
2016-11-16	61.33	61.72	61.06	61.26	3284265
2016-11-17	61.32	61.69	60.97	61.36	2902874
2016-11-18	61.36	61.63	60.98	61.26	2227876
2016-11-21	61.03	61.78	60.95	61.63	2392799
2016-11-22	61.93	62.80	61.92	62.68	2739474
2016-11-23	62.42	62.75	61.39	61.48	2563370
2016-11-25	61.74	62.30	61.74	62.30	1069482
2016-11-28	62.12	62.38	61.88	62.08	2206324
2016-11-29	62.25	62.81	61.79	62.66	3143566
2016-11-30	62.33	62.40	60.91	60.94	5940025
2016-12-01	60.92	60.92	60.37	60.59	3215648
2016-12-02	60.79	61.19	60.58	60.94	2349860
2016-12-05	61.00	61.16	60.83	61.13	2132974
2016-12-06	61.18	61.38	60.80	61.03	1821393
2016-12-07	61.24	63.27	61.24	62.99	3564628
2016-12-08	62.70	62.77	62.13	62.48	2646242
2016-12-09	62.56	63.22	62.36	63.20	1938701
2016-12-12	63.05	63.92	63.05	63.87	1802610
2016-12-13	63.85	64.03	63.47	63.74	3112990
2016-12-14	63.90	64.06	62.67	62.87	2594086
2016-12-15	62.07	62.97	61.92	62.82	2963715
2016-12-16	62.88	63.67	62.88	63.50	3883935
2016-12-19	63.74	63.74	62.91	63.06	2913269
2016-12-20	61.06	62.19	60.52	61.45	6168088
2016-12-21	61.42	62.95	61.40	62.39	4290161
2016-12-22	62.28	62.52	62.02	62.46	2645393
2016-12-23	62.46	62.47	61.87	62.16	1460070
2016-12-27	62.32	62.43	61.97	62.20	1599717
2016-12-28	62.11	62.50	61.67	61.89	1701656
2016-12-29	61.71	62.42	61.67	62.36	1483370
2016-12-30	62.37	62.47	61.58	61.77	1938083
2017-01-03	62.09	62.24	61.36	62.09	2327949
2017-01-04	62.05	62.56	61.95	62.07	2137222
2017-01-05	62.00	62.47	61.71	61.77	2558494
2017-01-06	61.72	61.82	61.36	61.47	2282018
2017-01-09	61.36	61.56	60.52	60.56	3408890
2017-01-10	60.60	60.73	60.27	60.45	3244256
2017-01-11	60.45	61.11	60.31	60.98	3374041
2017-01-12	60.92	61.88	60.86	61.27	2961772
2017-01-13	61.21	61.47	60.93	61.08	1853784
2017-01-17	60.96	62.06	60.96	61.98	2775139
2017-01-18	61.88	62.28	61.82	62.08	2116360
2017-01-19	62.11	62.13	61.62	61.65	2421539
2017-01-20	62.00	62.72	61.92	62.42	3103966
2017-01-23	62.19	62.35	61.55	62.12	2837433
2017-01-24	62.07	62.89	62.06	62.67	2632543
2017-01-25	62.84	63.11	62.42	63.01	2681435
2017-01-26	62.89	63.04	62.42	62.70	1957115
2017-01-27	62.75	62.86	62.28	62.72	1845208
2017-01-30	62.56	62.94	62.33	62.60	1692258
2017-01-31	62.60	62.95	62.32	62.48	3543633
2017-02-01	62.32	62.45	61.36	61.37	2644077
2017-02-02	61.64	62.02	61.50	61.72	2167891
2017-02-03	62.13	62.99	61.87	62.73	2532374
2017-02-06	62.54	62.61	61.40	61.44	2335624
2017-02-07	61.68	61.89	61.52	61.82	1622773
2017-02-08	61.74	62.33	61.63	62.22	1682336
2017-02-09	62.32	63.23	62.01	63.06	2509411
2017-02-10	62.86	63.34	62.63	62.76	1977886
2017-02-13	62.77	63.03	62.44	62.89	1843621
2017-02-14	62.81	63.73	62.54	63.09	3639684
2017-02-15	62.68	63.35	62.01	63.19	2651381
2017-02-16	63.07	63.27	61.39	61.54	6020290
2017-02-17	58.89	60.18	58.70	59.23	11680881
2017-02-21	60.92	61.59	60.03	61.02	7527707
2017-02-22	60.75	60.99	60.24	60.59	3327033
2017-02-23	60.89	60.98	60.46	60.78	2499938
2017-02-24	60.83	61.38	60.76	61.37	2594311
2017-02-27	61.11	61.11	59.79	59.94	3804156
2017-02-28	60.08	60.66	59.99	60.37	3654114
2017-03-01	60.78	60.94	60.10	60.55	3178723
2017-03-02	60.60	60.97	60.34	60.91	3826705
2017-03-03	60.98	61.00	60.50	60.73	1893398
2017-03-06	60.46	60.63	60.10	60.43	2246082
2017-03-07	60.49	60.90	60.20	60.25	2282442
2017-03-08	60.30	60.36	59.95	60.07	2114849
2017-03-09	60.25	60.68	60.00	60.63	2272068
2017-03-10	60.91	61.10	60.50	60.57	2745256
2017-03-13	60.47	60.56	60.15	60.52	2988257
2017-03-14	60.52	60.59	60.26	60.46	1710490
2017-03-15	60.43	61.34	60.39	61.16	4713132
2017-03-16	60.99	61.15	60.51	60.81	4250091
2017-03-17	61.07	61.15	60.63	60.66	10957793
2017-03-20	60.77	60.95	60.26	60.26	4817602
2017-03-21	59.66	60.75	59.51	59.76	5442283
2017-03-22	59.48	59.60	58.59	58.94	5135274
2017-03-23	58.91	59.70	58.91	59.37	2982084
2017-03-24	59.64	59.75	59.01	59.16	3070851
2017-03-27	59.01	59.29	58.76	58.79	3263805
2017-03-28	58.77	59.22	58.61	59.01	2517893
2017-03-29	59.18	59.57	58.96	59.44	2505472
2017-03-30	59.41	59.55	59.03	59.07	1936554
2017-03-31	59.10	59.45	59.00	59.01	2506787
2017-04-03	59.05	59.22	58.38	58.55	3398973
2017-04-04	58.59	58.84	58.10	58.38	3430254
2017-04-05	58.44	58.84	58.25	57.77	3185042
2017-04-06	57.89	58.03	57.50	57.69	3471762
2017-04-07	57.82	57.91	57.62	57.65	2217216
2017-04-10	57.68	57.88	57.45	57.52	2483361
2017-04-11	57.47	57.61	57.14	57.42	2494685
2017-04-12	57.25	57.82	57.24	57.58	3230473
2017-04-13	57.53	57.80	57.17	57.17	2226435
2017-04-17	57.26	57.72	57.20	57.60	2333327
2017-04-18	57.70	58.60	57.60	58.16	3223784
2017-04-19	58.20	58.41	57.69	57.84	2464089
2017-04-20	57.85	58.13	57.46	57.88	2967005
2017-04-21	57.83	58.05	57.63	57.73	2219659
2017-04-24	58.03	58.27	57.89	58.14	2638924
2017-04-25	58.17	58.36	58.02	58.24	2549773
2017-04-26	58.29	58.33	57.75	57.88	2401899
2017-04-27	58.04	58.06	57.33	57.41	2393616
2017-04-28	57.50	57.56	57.14	57.51	3564917
2017-05-01	57.56	57.64	56.59	56.60	3036714
2017-05-02	56.90	56.90	55.80	55.92	4419850
2017-05-03	55.99	56.24	55.67	56.05	3473904
2017-05-04	56.11	60.21	55.96	57.05	19747376
2017-05-05	57.33	57.45	57.06	57.30	3745869
2017-05-08	57.37	57.74	57.09	57.40	2983010
2017-05-09	57.40	57.49	56.13	56.37	4154626
2017-05-10	56.37	56.55	56.21	56.34	3914519
2017-05-11	56.40	56.44	55.89	56.26	3963670
2017-05-12	56.16	56.32	56.08	56.25	2316171
2017-05-15	56.32	56.59	56.18	56.36	2239528
2017-05-16	56.44	56.45	56.03	56.09	2303385
2017-05-17	55.70	56.29	55.57	56.03	2786669
2017-05-18	56.00	56.16	55.75	55.91	3304447
2017-05-19	55.92	56.33	55.63	56.23	3748612
2017-05-22	56.09	56.86	56.09	56.71	3702967
2017-05-23	56.72	56.97	56.57	56.69	2544260
2017-05-24	56.68	56.95	56.56	56.91	2390287
2017-05-25	56.89	57.02	56.69	56.83	2115477
2017-05-26	56.97	57.32	56.77	57.32	2920442
2017-05-30	57.07	57.11	56.26	56.57	5513651
2017-05-31	56.50	57.03	56.43	56.74	6567464
2017-06-01	56.89	57.55	56.62	57.55	3283936
2017-06-02	57.69	57.72	57.24	57.55	3544939
2017-06-05	57.47	57.59	57.09	57.44	2734209
2017-06-06	57.43	57.72	57.20	57.53	3384183
2017-06-07	57.60	57.83	57.35	57.70	3034668
2017-06-08	57.68	57.83	57.17	57.20	3650840
2017-06-09	57.07	57.46	56.86	57.09	2866227
2017-06-12	56.96	57.60	56.96	57.24	3851762
2017-06-13	57.23	58.28	56.71	58.17	4012875
2017-06-14	58.36	59.58	58.30	58.75	6702685
2017-06-15	58.74	58.94	58.36	58.83	4683595
2017-06-16	58.61	58.79	56.68	57.10	7376746
2017-06-19	57.31	57.32	56.70	57.12	3400991
2017-06-20	57.18	57.27	56.73	56.74	2313730
2017-06-21	56.83	56.95	56.09	56.21	2691058
2017-06-22	56.16	56.44	55.90	56.00	3037528
2017-06-23	55.94	56.19	55.76	55.94	5621908
2017-06-26	56.01	56.46	55.88	56.17	3095084
2017-06-27	56.02	56.35	55.51	55.52	4248807
2017-06-28	56.87	57.79	56.32	56.42	6688815
2017-06-29	56.40	56.45	54.89	54.97	6560651
2017-06-30	55.11	55.77	55.03	55.40	4250820
2017-07-03	55.29	55.50	55.10	55.18	2083117
2017-07-05	55.23	55.57	54.81	54.32	4845502
2017-07-06	54.21	54.45	53.76	53.82	5105560
2017-07-07	53.87	53.96	53.55	53.63	3825218
2017-07-10	53.73	53.78	53.31	53.40	3209332
2017-07-11	53.29	54.01	53.24	53.53	7055276
2017-07-12	53.88	54.10	53.41	53.44	3962359
2017-07-13	53.41	53.56	53.24	53.28	3246975
2017-07-14	53.40	53.86	53.40	53.74	2853582
2017-07-17	53.65	54.30	53.61	54.15	7040849
2017-07-18	54.11	54.16	53.61	53.67	3985791
2017-07-19	53.60	54.03	53.55	53.85	2880518
2017-07-20	53.94	54.19	53.51	54.17	3947522
2017-07-21	54.08	54.43	53.91	54.35	3664469
2017-07-24	54.34	54.78	54.20	54.48	4569994
2017-07-25	54.64	55.32	54.61	55.12	3129069
2017-07-26	55.08	55.23	54.78	55.13	3402093
2017-07-27	55.07	55.53	54.83	55.49	3837302
2017-07-28	55.45	55.53	55.09	55.33	2409518
2017-07-31	55.31	55.87	55.21	55.66	3782817
2017-08-01	55.64	55.67	54.97	55.20	3727908
2017-08-02	55.21	56.79	54.72	56.07	6152928
2017-08-03	56.08	56.51	56.02	56.22	3970564
2017-08-04	56.30	56.61	55.95	56.17	5578344
2017-08-07	56.18	56.55	56.03	56.38	3412634
2017-08-08	56.19	56.32	55.74	55.78	3124881
2017-08-09	55.72	55.89	55.62	55.77	2660428
2017-08-10	55.52	56.44	55.51	56.29	3668153
2017-08-11	56.25	56.99	56.12	56.59	3702017
2017-08-14	56.72	57.55	56.68	57.40	3509594
2017-08-15	57.33	57.57	57.25	57.31	4509542
2017-08-16	57.31	57.73	57.23	57.53	2792844
2017-08-17	57.48	57.84	57.36	57.57	4338344
2017-08-18	57.48	57.53	57.04	57.14	4595632
2017-08-21	57.15	57.60	57.10	57.29	2914816
2017-08-22	57.20	57.61	57.15	57.50	1926803
2017-08-23	57.42	57.79	57.39	57.68	3344089
2017-08-24	57.39	57.45	55.63	55.68	4606488
2017-08-25	56.03	56.03	55.01	55.02	3735613
2017-08-28	55.05	55.07	54.16	54.28	3675518
2017-08-29	54.41	54.41	53.90	53.93	4260868
2017-08-30	53.95	54.12	53.43	53.75	3923453
2017-08-31	53.42	53.80	52.76	53.26	6367691
2017-09-01	53.26	54.12	53.26	53.72	3912688
2017-09-05	53.76	54.06	53.38	53.72	4258669
2017-09-06	53.88	54.73	53.60	54.70	5715961
2017-09-07	54.42	54.98	54.09	54.66	4754116
2017-09-08	54.66	55.74	54.57	55.35	3388949
2017-09-11	55.58	56.07	55.47	55.78	2869537
2017-09-12	55.84	56.21	55.38	55.56	2900440
2017-09-13	55.50	55.86	55.23	55.29	2253829
2017-09-14	55.15	55.26	54.67	55.05	3128086
2017-09-15	55.04	55.85	54.93	55.80	4350245
2017-09-18	55.82	56.54	55.70	56.43	4519780
2017-09-19	56.18	56.30	55.19	55.38	6223886
2017-09-20	51.75	53.22	50.40	52.17	16077002
2017-09-21	52.07	52.50	51.39	51.69	6509632
2017-09-22	51.80	52.18	51.06	51.23	4499061
2017-09-25	51.23	52.43	51.22	52.27	4141428
2017-09-26	52.30	52.45	51.86	51.97	2782908
2017-09-27	51.94	52.47	51.39	52.43	4358800
2017-09-28	52.13	52.88	52.00	52.26	2755449
2017-09-29	52.46	52.72	51.74	51.76	4430735
2017-10-02	51.57	51.97	51.21	51.81	4336097
2017-10-03	51.87	51.87	51.29	51.32	3435750
2017-10-04	51.32	52.82	51.08	52.01	5458922
2017-10-05	52.03	52.56	51.96	51.60	3229930
2017-10-06	51.73	51.84	51.31	51.40	2606053
2017-10-09	51.44	51.52	50.13	50.19	7676750
2017-10-10	50.42	50.96	50.34	50.95	3458656
2017-10-11	50.97	51.27	50.65	50.87	3992819
2017-10-12	50.86	51.57	50.76	51.27	3399201
2017-10-13	51.45	51.55	51.31	51.53	3619408
2017-10-16	51.53	51.88	51.43	51.81	2650720
2017-10-17	51.81	51.85	51.31	51.70	3049523
2017-10-18	51.68	52.48	51.27	52.25	5963096
2017-10-19	52.11	52.30	51.56	52.03	3903910
2017-10-20	52.11	52.13	51.69	52.01	3372367
2017-10-23	52.11	52.34	51.59	51.67	2992273
2017-10-24	51.80	52.06	51.61	51.79	3048978
2017-10-25	51.67	51.76	51.16	51.53	2752233
2017-10-26	51.59	52.04	51.31	51.76	3248498
2017-10-27	51.80	51.83	51.23	51.57	2096654
2017-10-30	51.76	51.81	50.44	50.66	5329382
2017-10-31	51.06	52.20	51.06	51.92	4668293
2017-11-01	51.98	52.34	51.57	52.03	2647677
2017-11-02	51.97	52.11	51.40	51.76	2665369
2017-11-03	51.61	51.80	51.25	51.34	1955007
2017-11-06	51.08	51.19	50.08	50.10	3778867
2017-11-07	50.07	51.03	49.65	50.97	3656255
2017-11-08	51.49	52.25	51.38	52.24	3989852
2017-11-09	52.06	52.61	51.71	51.78	3907625
2017-11-10	51.58	53.40	51.50	53.28	5058960
2017-11-13	53.02	53.59	52.74	52.97	3453818
2017-11-14	53.06	54.28	53.03	54.12	5395448
2017-11-15	53.95	54.41	52.50	52.53	4863973
2017-11-16	52.78	53.77	52.73	53.67	3355327
2017-11-17	53.49	53.93	53.38	53.72	4463464
2017-11-20	53.69	54.47	53.66	54.24	3728141
2017-11-21	53.83	54.12	53.34	53.52	3928832
2017-11-22	53.41	53.67	53.21	53.65	2186533
2017-11-24	53.84	53.98	53.58	53.65	1036309
2017-11-27	53.67	54.18	53.42	54.05	3057966
2017-11-28	54.20	54.85	53.88	54.84	3947851
2017-11-29	54.79	56.56	54.78	56.34	5637692
2017-11-30	56.32	56.96	55.71	56.56	6381557
2017-12-01	56.51	56.66	55.29	56.46	4289523
2017-12-04	56.65	57.93	56.50	57.11	6296127
2017-12-05	57.90	58.09	56.78	57.25	4209849
2017-12-06	57.20	57.63	57.06	57.41	2973445
2017-12-07	57.20	57.24	56.53	55.84	3129914
2017-12-08	56.71	56.71	55.47	55.84	3990977
2017-12-11	55.65	55.93	55.38	55.89	3303354
2017-12-12	56.04	56.36	55.97	56.06	2785872
2017-12-13	56.06	56.58	55.84	56.47	4274093
2017-12-14	56.36	56.48	56.12	56.13	2842661
2017-12-15	56.38	57.17	56.16	56.89	9335774
2017-12-18	57.50	58.10	57.43	57.80	5170358
2017-12-19	57.95	58.38	57.56	57.63	5604918
2017-12-20	58.10	59.03	56.63	58.76	6879052
2017-12-21	58.95	60.08	58.78	59.53	7547633
2017-12-22	59.67	60.19	59.63	60.13	6498053
2017-12-26	60.04	60.32	59.95	60.12	2224648
2017-12-27	60.00	60.59	59.93	60.18	2292376
2017-12-28	60.10	60.17	59.34	59.55	2237846
2017-12-29	59.49	60.15	59.28	59.29	2450737
2018-01-02	59.43	59.51	58.55	59.04	4103635
2018-01-03	59.59	59.62	58.71	58.73	3119550
2018-01-04	59.01	59.61	58.63	59.41	3211123
2018-01-05	59.58	59.95	59.32	59.92	2308062
2018-01-08	59.78	60.20	59.57	59.63	3332690
2018-01-09	59.68	59.68	59.20	59.32	2865728
2018-01-10	58.89	58.96	58.36	58.63	3097204
2018-01-11	58.70	58.79	57.92	58.09	2878463
2018-01-12	58.27	58.34	57.73	57.85	2585259
2018-01-16	57.97	58.75	57.90	58.43	3961495
2018-01-17	58.67	59.49	58.49	59.12	3186485
2018-01-18	59.23	59.23	58.37	58.66	2298759
2018-01-19	58.86	59.56	58.63	59.11	4130381
2018-01-22	59.18	59.79	58.99	59.77	3154723
2018-01-23	59.51	60.06	59.18	59.79	2682866
2018-01-24	59.92	60.12	59.72	59.72	4391280
2018-01-25	59.93	60.69	59.55	60.14	2352284
2018-01-26	60.15	60.20	59.40	60.20	5439049
2018-01-29	60.35	60.49	59.52	59.58	2263368
2018-01-30	59.43	59.95	58.57	58.58	3177035
2018-01-31	58.65	58.93	58.22	58.49	3535157
2018-02-01	58.90	59.01	57.72	57.88	3538593
2018-02-02	57.59	57.60	55.88	55.95	4130248
2018-02-05	55.83	56.34	54.01	54.01	4534567
2018-02-06	53.49	55.85	52.96	55.78	5553289
2018-02-07	55.47	56.24	54.62	54.65	3503015
2018-02-08	54.75	55.27	53.96	53.99	3359559
2018-02-09	54.41	55.23	53.31	54.72	3037546
2018-02-12	55.00	55.45	54.56	54.92	2589897
2018-02-13	54.71	55.05	54.14	54.79	2069587
2018-02-14	54.87	56.08	54.51	56.03	3233614
2018-02-15	56.12	56.91	55.15	56.89	2636644
2018-02-16	56.47	56.72	56.07	56.43	3423479
2018-02-20	56.12	56.37	55.32	55.95	4500219
2018-02-21	55.96	56.32	54.48	54.48	5077322
2018-02-22	54.76	55.69	54.68	54.95	3589505
2018-02-23	52.30	53.43	51.66	52.98	11895823
2018-02-26	51.47	52.49	51.01	51.42	10259903
2018-02-27	51.70	51.94	50.67	50.78	11478667
2018-02-28	50.90	51.25	50.27	50.55	7330407
2018-03-01	50.60	51.36	50.22	50.57	8649332
2018-03-02	50.43	51.21	50.43	50.94	3815302
2018-03-05	50.79	51.42	50.61	50.62	5695240
2018-03-06	50.62	51.13	50.31	51.06	6230621
2018-03-07	50.64	51.34	50.47	51.06	4674368
2018-03-08	51.18	51.79	50.91	51.70	4088417
2018-03-09	51.90	51.98	51.16	51.45	2701808
2018-03-12	51.58	52.48	51.58	51.97	3644710
2018-03-13	52.23	52.35	51.83	51.99	4207513
2018-03-14	52.10	52.87	51.73	51.81	4577734
2018-03-15	51.79	52.11	50.52	50.93	5328703
2018-03-16	51.00	51.27	50.41	50.49	8455161
2018-03-19	50.38	50.83	50.04	50.21	4930798
2018-03-20	50.34	50.53	49.70	49.93	6444031
2018-03-21	45.03	46.25	44.79	45.51	25201930
2018-03-22	45.43	45.94	44.44	44.45	11606908
2018-03-23	44.96	45.68	44.15	44.21	10248630
2018-03-26	44.63	45.48	44.60	45.30	9082713
2018-03-27	45.60	46.43	44.96	45.31	9419139
2018-03-28	43.96	45.05	43.96	44.35	19133225
2018-03-29	44.83	45.26	44.57	45.06	7767536
2018-04-02	45.00	45.12	43.84	44.09	9616619
2018-04-03	44.31	44.49	43.86	44.30	6313939
2018-04-04	44.08	45.55	43.94	45.37	10253022
2018-04-05	45.51	45.68	45.11	45.43	5409456
2018-04-06	45.50	45.98	45.15	45.47	6369073
2018-04-09	45.14	45.50	44.51	44.95	5040656
2018-04-10	45.07	45.25	44.43	44.51	6724070
2018-04-11	44.47	45.07	44.35	44.87	4316278
2018-04-12	44.99	45.11	44.27	44.58	3888864
2018-04-13	44.70	45.11	44.36	44.80	4340419
2018-04-16	44.80	45.58	44.62	45.24	3585813
2018-04-17	45.36	45.55	45.02	45.26	3757606
2018-04-18	45.22	45.28	44.70	44.73	3768571
2018-04-19	44.66	44.73	43.73	44.03	8286864
2018-04-20	44.20	44.58	43.18	43.41	5464653
2018-04-23	43.88	44.59	43.54	44.56	5166091
2018-04-24	44.70	44.77	44.00	44.37	6492531
2018-04-25	44.34	44.73	43.89	44.04	5908632
2018-04-26	44.01	44.52	43.53	44.37	4440551
2018-04-27	44.56	44.90	44.33	44.52	3602337
2018-04-30	44.65	44.73	43.69	43.74	4635380
2018-05-01	43.88	43.93	43.20	43.55	4366043
2018-05-02	43.47	43.47	42.34	42.49	5543826
2018-05-03	42.52	42.53	41.01	41.21	9867066
2018-05-04	41.25	42.82	41.25	42.54	6150696
2018-05-07	42.54	42.63	41.92	42.34	4190766
2018-05-08	42.12	42.34	41.91	42.30	3704399
2018-05-09	42.49	42.81	42.18	42.51	2989888
2018-05-10	42.67	42.92	42.51	42.62	3703317
2018-05-11	42.73	42.96	42.39	42.66	3249371
2018-05-14	42.71	42.75	42.41	42.53	4398846
2018-05-15	42.44	43.07	42.14	42.49	4588558
2018-05-16	42.71	43.05	42.45	43.05	3468504
2018-05-17	42.91	43.15	42.57	42.81	3686680
2018-05-18	42.18	42.20	41.06	41.82	7512283
2018-05-21	41.93	42.19	41.45	41.77	4815568
2018-05-22	41.94	42.07	41.66	41.93	5184077
2018-05-23	41.92	42.30	41.88	42.29	3853258
2018-05-24	42.25	42.38	41.84	42.20	4104177
2018-05-25	42.26	43.16	42.26	42.64	3901426
2018-05-29	42.44	42.88	42.31	42.48	5404798
2018-05-30	42.63	43.12	42.32	42.90	5289247
2018-05-31	42.75	42.77	42.02	42.29	10900416
2018-06-01	42.39	42.92	42.27	42.60	4189804
2018-06-04	42.95	43.54	42.82	43.28	5105907
2018-06-05	43.39	43.39	42.31	42.49	6784323
2018-06-06	42.65	42.65	41.97	42.60	4650911
2018-06-07	41.95	42.87	41.82	42.22	8108438
2018-06-08	42.38	43.05	42.28	42.91	5084717
2018-06-11	43.10	44.57	43.06	44.42	8167600
2018-06-12	44.53	44.64	43.80	44.52	5145988
2018-06-13	44.50	44.92	44.39	44.62	5782396
2018-06-14	44.70	44.72	44.30	44.51	5219713
2018-06-15	44.35	45.51	44.35	45.43	12354056
2018-06-18	45.72	46.65	44.34	44.73	8513950
2018-06-19	44.60	45.11	44.49	44.98	4149968
2018-06-20	44.86	45.04	44.14	44.87	4102907
2018-06-21	44.80	45.47	44.76	44.97	3882200
2018-06-22	44.95	45.68	44.89	45.22	8209569
2018-06-25	45.36	46.14	45.25	46.01	6909713
2018-06-26	46.02	46.28	45.70	46.06	7207689
2018-06-27	46.50	47.14	45.42	45.73	11075545
2018-06-28	45.50	46.03	44.18	44.68	7967457
2018-06-29	44.71	44.72	43.77	44.26	6546734
2018-07-02	44.02	44.16	43.36	43.44	7075614
2018-07-03	43.60	43.90	43.46	43.53	3167580
2018-07-05	43.68	44.84	43.53	44.84	6755347
2018-07-06	45.00	45.41	44.64	45.04	4302579
2018-07-09	44.55	44.90	44.21	44.31	3777174
2018-07-10	44.31	44.72	43.80	44.69	6012246
2018-07-11	44.60	44.91	44.32	44.69	4057264
2018-07-12	44.74	45.16	44.37	44.58	4524822
2018-07-13	44.70	45.03	44.61	44.91	2939174
2018-07-16	44.97	44.97	43.85	43.96	3954246
2018-07-17	43.91	44.42	43.88	44.23	3485841
2018-07-18	44.15	44.19	43.03	43.09	4526396
2018-07-19	43.03	43.43	42.82	43.35	4363876
2018-07-20	43.35	43.57	43.13	43.36	3428113
2018-07-23	43.30	43.35	42.72	42.89	2988048
2018-07-24	42.86	43.24	42.65	43.09	4801584
2018-07-25	43.26	43.64	42.98	43.55	3374366
2018-07-26	43.79	44.69	43.79	44.17	3849912
2018-07-27	44.36	45.03	44.25	44.98	5342349
2018-07-30	44.68	45.99	44.62	45.92	5746574
2018-07-31	46.06	46.36	45.70	46.06	7127698
2018-08-01	46.05	46.19	45.07	45.08	5684225
2018-08-02	44.99	45.79	44.40	45.74	5298559
2018-08-03	45.93	47.77	45.77	47.24	8204068
2018-08-06	47.20	47.52	46.95	47.10	4034284
2018-08-07	47.10	47.10	46.30	46.48	4347417
2018-08-08	46.60	46.60	45.16	45.22	6007873
2018-08-09	45.25	45.52	45.03	45.27	2498096
2018-08-10	45.13	45.44	44.77	45.18	2566312
2018-08-13	45.46	45.52	44.93	45.47	3489521
2018-08-14	45.67	46.18	45.61	45.80	3093904
2018-08-15	45.78	46.44	45.42	46.23	4976906
2018-08-16	46.32	47.05	46.29	46.60	4127652
2018-08-17	46.42	47.27	46.42	47.21	3373995
2018-08-20	47.25	47.71	47.17	47.58	3717744
2018-08-21	47.46	47.49	46.06	46.13	3774642
2018-08-22	46.00	46.05	45.36	45.75	2936463
2018-08-23	45.45	45.88	45.25	45.59	2787986
2018-08-24	45.64	46.22	45.48	45.98	2231420
2018-08-27	46.11	46.27	45.76	45.87	2179666
2018-08-28	45.84	45.96	45.28	45.38	2499727
2018-08-29	45.38	45.69	45.21	45.68	2275557
2018-08-30	45.49	45.86	45.27	45.64	2681073
2018-08-31	45.82	46.34	45.72	46.01	3628872
2018-09-04	46.00	46.26	45.78	45.92	4056448
2018-09-05	45.66	46.38	45.26	45.55	6033233
2018-09-06	45.56	47.14	45.55	47.01	4913008
2018-09-07	46.79	47.61	46.59	47.55	3982865
2018-09-10	47.64	48.09	47.24	47.43	3285882
2018-09-11	47.37	47.43	46.57	46.75	4303604
2018-09-12	46.78	47.59	46.75	47.51	2651345
2018-09-13	47.67	47.78	47.25	47.59	3015924
2018-09-14	47.57	47.76	47.22	47.75	4884238
2018-09-17	47.50	48.11	47.50	47.77	7788391
2018-09-18	46.56	46.97	43.57	44.13	16268004
2018-09-19	44.34	45.32	43.96	44.27	10130297
2018-09-20	44.41	44.58	44.16	44.37	6018838
2018-09-21	44.56	45.02	44.13	44.46	8076235
2018-09-24	44.39	44.83	43.97	44.01	3365781
2018-09-25	44.03	44.27	43.62	43.78	3735503
2018-09-26	43.85	44.05	43.63	43.70	3669528
2018-09-27	43.36	43.76	42.87	43.03	4580691
2018-09-28	43.08	43.16	42.61	42.92	4950038
2018-10-01	42.97	43.06	42.48	42.67	5797171
2018-10-02	42.99	43.55	42.70	43.22	4008873
2018-10-03	43.53	43.74	42.90	43.00	4350521
2018-10-04	42.87	43.42	42.65	43.34	3368210
2018-10-05	43.35	43.74	43.33	43.49	4341436
2018-10-08	43.56	44.48	43.42	43.90	4931557
2018-10-09	43.90	44.03	43.06	43.29	3639219
2018-10-10	43.24	44.69	43.10	43.94	6114786
2018-10-11	44.03	44.19	42.66	42.85	5175865
2018-10-12	43.03	43.23	42.44	43.10	4272317
2018-10-15	43.11	43.89	43.08	43.57	3148634
2018-10-16	43.57	44.42	43.41	44.37	4004543
2018-10-17	44.20	44.46	43.75	44.06	2857606
2018-10-18	44.16	44.43	43.57	43.65	3093115
2018-10-19	43.91	44.77	43.91	44.54	3851987
2018-10-22	44.53	44.90	43.86	44.15	3436479
2018-10-23	44.02	44.60	43.73	44.49	4377558
2018-10-24	44.50	45.40	44.49	44.82	4000920
2018-10-25	44.63	45.00	44.11	44.47	4140941
2018-10-26	44.41	44.93	43.25	43.52	5142628
2018-10-29	43.75	44.68	43.75	44.14	5483668
2018-10-30	44.54	45.56	44.35	45.50	7296614
2018-10-31	44.68	44.68	43.12	43.80	6805391
2018-11-01	43.95	44.51	43.72	44.32	4365462
2018-11-02	43.87	44.07	41.74	42.17	9583112
2018-11-05	42.27	43.30	42.26	42.97	5852692
2018-11-06	42.88	43.94	42.74	43.82	3773389
2018-11-07	43.99	44.06	43.13	43.85	3631721
2018-11-08	43.70	44.55	43.70	44.44	3676852
2018-11-09	44.48	45.42	44.48	45.31	4825520
2018-11-12	45.25	46.13	45.25	45.68	4211714
2018-11-13	45.69	46.33	45.20	45.48	3719533
2018-11-14	45.25	45.83	45.01	45.30	3837639
2018-11-15	44.89	45.42	44.49	45.23	4013390
2018-11-16	45.18	45.47	44.11	44.18	6056446
2018-11-19	44.23	44.78	43.69	44.23	6875855
2018-11-20	44.48	45.10	43.98	44.18	3717681
2018-11-21	44.12	44.15	43.09	43.31	4111868
2018-11-23	43.39	43.64	43.04	43.37	1114564
2018-11-26	43.39	43.64	42.32	42.38	4637166
2018-11-27	42.23	42.65	41.89	42.45	4094061
2018-11-28	41.95	41.96	41.37	41.88	5269587
2018-11-29	41.85	42.38	41.70	42.21	6458199
2018-11-30	42.11	42.59	41.99	42.31	6085227
2018-12-03	42.06	42.34	41.06	41.50	7978464
2018-12-04	41.66	41.95	40.21	40.27	8535324
2018-12-06	40.34	40.38	39.32	39.73	12064759
2018-12-07	39.56	39.70	38.17	38.48	10226784
2018-12-10	38.74	38.94	38.08	38.54	6664824
2018-12-11	38.71	39.45	38.45	38.73	6570084
2018-12-12	38.94	39.31	38.51	38.56	9250171
2018-12-13	38.56	38.68	38.07	38.12	7061167
2018-12-14	38.01	38.07	37.22	37.38	6719511
2018-12-17	37.41	37.70	36.42	36.74	8633254
2018-12-18	36.99	37.34	36.55	36.70	8108659
2018-12-19	38.80	40.38	38.41	38.55	14213523
2018-12-20	38.19	39.23	37.42	39.07	10024615
2018-12-21	39.00	40.42	38.75	38.81	13092173
2018-12-24	38.73	38.86	37.54	37.59	3958011
2018-12-26	37.81	38.43	37.34	38.42	6692656
2018-12-27	38.32	39.03	37.36	39.03	8036134
2018-12-28	39.08	39.46	38.50	38.76	5779579
2018-12-31	38.74	38.99	38.28	38.94	5293032
2019-01-02	38.82	38.94	38.12	38.43	6479275
2019-01-03	38.38	39.41	38.20	39.03	6359832
2019-01-04	39.12	39.94	38.90	39.82	6326091
2019-01-07	39.81	40.74	39.49	40.48	5695787
2019-01-08	40.79	41.22	40.63	40.60	6609402
2019-01-09	40.35	40.78	40.05	40.42	4521284
2019-01-10	40.42	41.44	40.42	41.42	8279792
2019-01-11	41.45	41.82	41.08	41.80	7417596
2019-01-14	41.65	41.80	41.42	41.79	3874752
2019-01-15	41.68	42.06	41.46	41.90	4486431
2019-01-16	41.97	42.30	41.69	42.27	4905569
2019-01-17	42.28	43.05	42.20	42.97	4664402
2019-01-18	43.20	43.70	43.02	43.47	5564755
2019-01-22	43.51	43.72	42.88	43.24	9260655
2019-01-23	43.68	44.29	43.62	44.01	5208617
2019-01-24	43.45	44.00	42.88	43.52	4700663
2019-01-25	43.56	44.22	43.21	43.29	7013887
2019-01-28	43.42	43.57	42.84	43.55	3552866
2019-01-29	43.65	43.72	43.20	43.58	3432036
2019-01-30	43.49	44.01	43.45	43.71	3140916
2019-01-31	43.73	44.47	43.48	44.44	4730010
2019-02-01	44.70	45.00	43.82	44.24	5061743
2019-02-04	44.23	44.30	43.59	43.83	3462442
2019-02-05	43.83	44.63	43.68	44.61	4625927
2019-02-06	44.48	44.69	43.77	43.85	3527116
2019-02-07	43.00	44.18	42.80	43.86	4021191
2019-02-08	43.71	43.97	43.12	43.95	3361972
2019-02-11	44.08	44.19	43.50	43.99	4027937
2019-02-12	43.99	44.94	43.99	44.84	4349487
2019-02-13	44.84	44.94	44.30	44.47	2993349
2019-02-14	44.19	44.76	43.91	44.53	2867702
2019-02-15	44.84	45.30	44.77	45.04	4188319
2019-02-19	45.00	45.92	44.81	45.74	5193203
2019-02-20	45.74	47.12	45.71	46.95	6591742
2019-02-21	46.75	47.22	46.43	46.95	5108233
2019-02-22	44.64	46.60	44.13	46.58	9796319
2019-02-25	46.73	46.80	45.82	46.20	6076761
2019-02-26	46.55	47.04	46.35	46.86	6002670
2019-02-27	46.75	47.09	46.51	47.09	5274475
2019-02-28	47.15	47.32	46.73	47.13	4245579
2019-03-01	47.25	47.40	46.83	47.22	3342482
2019-03-04	47.30	47.35	46.23	46.78	3450604
2019-03-05	46.62	47.00	46.43	46.82	3609766
2019-03-06	46.92	47.02	46.51	46.81	2905116
2019-03-07	46.51	46.80	46.25	46.40	3081668
2019-03-08	46.58	46.68	46.19	46.56	2440767
2019-03-11	46.46	46.94	46.41	46.91	3158657
2019-03-12	46.92	47.09	46.76	46.83	3066845
2019-03-13	46.83	47.38	46.83	47.08	3924215
2019-03-14	47.50	47.75	47.30	47.46	5222003
2019-03-15	47.51	47.71	47.18	47.51	8548007
2019-03-18	47.42	47.81	47.38	47.62	4196230
2019-03-19	47.18	47.69	47.02	47.24	5196940
2019-03-20	48.34	49.50	48.17	48.29	12337421
2019-03-21	48.23	50.19	48.23	50.04	7583125
2019-03-22	50.22	50.98	50.19	50.74	5314609
2019-03-25	50.54	51.17	50.41	51.09	3267694
2019-03-26	51.20	51.93	50.89	51.80	3734607
2019-03-27	51.68	51.88	51.28	51.30	4201328
2019-03-28	51.42	51.68	51.17	51.49	4718703
2019-03-29	51.46	51.96	51.34	51.75	4884911
2019-04-01	51.74	51.81	50.62	50.99	6089819
2019-04-02	50.99	51.01	50.65	50.98	4857397
2019-04-03	50.82	50.88	50.27	50.29	5171055
2019-04-04	50.43	50.54	50.15	50.26	3342559
2019-04-05	50.25	50.89	50.19	50.88	3686979
2019-04-08	50.81	51.38	50.75	50.82	3642674
2019-04-09	50.67	51.28	50.53	51.03	4412762
2019-04-10	50.99	51.60	50.98	51.55	4209230
2019-04-11	51.71	51.74	51.30	51.56	2666373
2019-04-12	51.37	51.68	51.14	51.58	1959945
2019-04-15	51.69	51.83	51.45	51.72	2331945
2019-04-16	51.72	52.17	51.26	51.47	3025002
2019-04-17	51.64	51.83	51.29	51.75	2420707
2019-04-18	51.59	51.97	51.51	51.72	2321842
2019-04-22	51.72	51.90	51.56	51.75	1731952
2019-04-23	51.70	52.00	50.81	51.01	4866511
2019-04-24	50.89	51.25	50.46	50.68	5687168
2019-04-25	50.45	50.64	50.02	50.22	4034793
2019-04-26	50.55	51.10	50.29	51.09	2812370
2019-04-29	50.94	51.10	50.84	50.94	2248389
2019-04-30	51.07	51.63	50.95	51.47	4730559
2019-05-01	51.56	51.73	51.15	51.31	3563667
2019-05-02	51.04	51.35	50.65	51.26	2978337
2019-05-03	51.23	51.50	51.11	51.18	2407957
2019-05-06	51.13	51.57	50.81	51.45	2224427
2019-05-07	51.06	51.43	50.91	51.19	3548028
2019-05-08	51.25	51.25	50.61	50.87	2645068
2019-05-09	50.94	51.55	50.78	51.41	3621433
2019-05-10	51.17	51.61	50.65	51.54	2921662
2019-05-13	51.14	51.91	50.96	51.79	3053624
2019-05-14	51.77	52.30	51.51	51.97	3254230
2019-05-15	51.91	52.46	51.51	52.41	2355819
2019-05-16	52.42	53.00	51.97	52.10	5230402
2019-05-17	52.05	52.56	51.90	52.40	3954393
2019-05-20	52.35	52.88	52.24	52.71	4319456
2019-05-21	52.77	52.81	52.29	52.39	3501400
2019-05-22	52.49	52.80	51.98	52.71	2876165
2019-05-23	52.60	53.66	52.38	53.43	6855647
2019-05-24	53.45	53.53	52.78	52.81	3033908
2019-05-28	52.57	52.94	51.05	51.09	7617145
2019-05-29	49.05	49.11	47.78	48.25	11266672
2019-05-30	48.44	48.98	48.24	48.82	5389012
2019-05-31	48.59	49.50	48.32	49.44	4499301
2019-06-03	49.43	50.88	49.43	50.64	4230396
2019-06-04	50.89	51.19	50.62	50.88	4467298
2019-06-05	51.55	51.65	51.00	51.28	4372262
2019-06-06	51.34	51.51	50.83	51.33	3412532
2019-06-07	51.62	52.04	51.55	51.81	2749040
2019-06-10	51.70	51.85	50.82	51.34	2718297
2019-06-11	51.10	52.56	51.00	52.37	4044755
2019-06-12	52.66	52.86	52.42	52.61	3152184
2019-06-13	52.69	53.17	52.61	52.99	2496771
2019-06-14	53.16	53.60	53.10	53.41	2449934
2019-06-17	53.50	53.64	52.60	52.98	2884008
2019-06-18	53.28	53.33	52.40	52.45	3015070
2019-06-19	52.37	53.37	52.09	53.32	3321983
2019-06-20	53.35	54.19	52.90	54.02	4221146
2019-06-21	54.04	54.39	53.75	53.77	7342079
2019-06-24	54.00	54.14	53.30	53.67	3151889
2019-06-25	53.87	54.14	53.51	53.70	5883405
2019-06-26	50.39	51.93	48.57	51.31	15537890
2019-06-27	51.20	52.35	50.87	52.22	5996771
2019-06-28	52.15	53.01	51.96	52.52	6302331
2019-07-01	52.89	53.88	52.68	53.33	5756469
2019-07-02	53.44	53.68	53.01	53.55	3700268
2019-07-03	53.84	54.60	53.72	54.34	4190815
2019-07-05	54.15	54.30	53.22	54.18	2955479
2019-07-08	54.23	54.63	53.81	53.56	3483172
2019-07-09	53.58	53.69	52.82	53.31	3767181
2019-07-10	53.69	54.74	53.69	54.50	5428027
2019-07-11	54.66	54.73	53.29	53.56	5411593
2019-07-12	53.64	53.73	52.96	53.44	3420472
2019-07-15	53.49	53.87	52.63	53.12	3792025
2019-07-16	52.96	53.39	52.75	52.86	5142905
2019-07-17	52.66	53.11	52.43	53.05	3595773
2019-07-18	53.02	53.41	52.66	53.28	3415987
2019-07-19	53.47	53.50	52.76	52.77	2322268
2019-07-22	52.85	52.93	52.11	52.46	2444351
2019-07-23	52.64	52.89	52.13	52.39	3013762
2019-07-24	52.25	52.88	52.01	52.84	3110035
2019-07-25	52.82	53.80	52.45	53.73	4329063
2019-07-26	53.77	53.79	53.25	53.64	2788348
2019-07-29	53.72	53.87	53.46	53.70	2632458
2019-07-30	53.86	53.91	53.42	53.68	2588469
2019-07-31	53.71	53.79	52.26	53.11	4185947
2019-08-01	53.33	54.62	53.32	54.01	4957322
2019-08-02	54.02	54.22	53.33	53.70	3521518
2019-08-05	53.53	53.83	52.36	52.81	3763034
2019-08-06	52.70	53.00	52.11	52.51	3499514
2019-08-07	52.38	53.15	51.62	52.92	3183198
2019-08-08	52.44	54.06	52.25	54.02	3147042
2019-08-09	53.98	54.48	53.73	53.92	2579230
2019-08-12	53.92	54.38	53.61	54.27	3347559
2019-08-13	54.39	54.73	54.08	54.38	2982526
2019-08-14	54.26	54.63	53.59	53.77	3562285
2019-08-15	53.97	54.72	53.51	54.33	3398775
2019-08-16	54.85	55.29	54.64	55.02	4339093
2019-08-19	55.08	55.43	54.66	55.20	4191768
2019-08-20	55.01	55.04	54.25	54.29	3067127
2019-08-21	54.62	54.84	54.22	54.38	2843326
2019-08-22	54.41	54.83	54.22	54.68	2022341
2019-08-23	54.79	54.83	53.37	53.63	2715906
2019-08-26	53.83	54.14	53.65	53.98	3758164
2019-08-27	53.42	53.49	51.25	51.91	6000107
2019-08-28	52.03	53.18	51.98	53.12	3444669
2019-08-29	53.42	53.54	52.87	53.35	2194348
2019-08-30	53.73	54.38	53.50	53.80	3400626
2019-09-03	53.78	54.34	53.39	54.30	3414924
2019-09-04	54.50	54.59	53.49	54.31	3766884
2019-09-05	54.49	54.58	53.97	54.16	2622542
2019-09-06	54.20	55.21	54.07	54.96	3391784
2019-09-09	55.05	56.40	54.62	55.59	6216273
2019-09-10	55.25	55.81	54.10	54.53	4662435
2019-09-11	54.33	54.76	53.86	54.32	4218100
2019-09-12	54.73	55.02	54.05	54.09	3246894
2019-09-13	53.80	54.58	53.74	53.97	2971223
2019-09-16	53.70	54.91	53.68	54.54	3409812
2019-09-17	54.47	55.62	54.39	55.03	4995289
2019-09-18	55.64	55.93	53.63	54.53	6709793
2019-09-19	54.38	54.74	54.12	54.39	4473205
2019-09-20	54.53	54.58	54.19	54.33	6139340
2019-09-23	54.49	54.90	53.85	53.90	2351851
2019-09-24	54.16	54.64	53.75	54.18	3324437
2019-09-25	54.30	54.55	53.98	54.17	2834849
2019-09-26	54.31	55.00	54.27	54.99	2416985
2019-09-27	55.00	55.02	54.36	54.87	2083523
2019-09-30	54.98	55.59	54.90	55.12	2617789
2019-10-01	55.13	55.43	54.27	54.39	2448444
2019-10-02	54.22	54.40	52.79	52.91	3926997
2019-10-03	53.20	53.57	52.79	53.37	2972703
2019-10-04	53.58	54.30	53.42	54.30	4390142
2019-10-07	54.07	54.65	53.81	54.50	2394567
2019-10-08	54.43	54.43	53.76	53.66	3465589
2019-10-09	53.80	54.37	53.67	54.16	3612727
2019-10-10	53.95	54.85	53.91	54.61	2627092
2019-10-11	54.81	54.81	53.91	54.35	3114804
2019-10-14	54.40	54.58	53.84	54.01	4744340
2019-10-15	54.10	54.20	53.39	53.61	3848050
2019-10-16	53.60	53.66	52.61	52.65	4084403
2019-10-17	52.53	53.02	52.15	52.96	3415844
2019-10-18	52.88	53.05	52.38	52.55	3064397
2019-10-21	52.36	52.74	52.20	52.51	1935108
2019-10-22	52.57	52.60	50.97	51.09	4041903
2019-10-23	51.06	51.41	50.81	51.18	3140856
2019-10-24	51.08	51.30	50.52	51.11	2435526
2019-10-25	51.15	51.31	50.09	50.51	2898046
2019-10-28	50.51	50.60	49.97	50.00	3350582
2019-10-29	50.40	51.02	50.07	50.46	3127929
2019-10-30	50.83	50.83	50.13	50.71	4417496
2019-10-31	50.84	51.37	50.41	50.86	3710958
2019-11-01	50.99	51.38	50.92	51.18	2746606
2019-11-04	51.20	51.53	51.02	51.38	2526327
2019-11-05	51.39	51.63	51.20	51.59	3022829
2019-11-06	51.80	52.91	51.65	52.47	4153561
2019-11-07	52.14	52.67	51.75	51.98	3273353
2019-11-08	51.92	52.51	51.77	52.50	2656291
2019-11-11	52.45	52.46	52.13	52.36	2363094
2019-11-12	52.22	52.43	51.94	52.36	1958680
2019-11-13	52.50	53.05	52.33	52.60	2408443
2019-11-14	52.86	52.96	52.36	52.53	1849990
2019-11-15	52.51	52.63	52.34	52.56	2098535
2019-11-18	52.58	53.20	52.21	52.89	1987384
2019-11-19	53.00	53.06	52.79	52.91	2484735
2019-11-20	52.95	53.19	52.66	53.17	2240113
2019-11-21	53.00	53.06	52.25	52.34	1797108
2019-11-22	52.48	52.91	52.24	52.69	2097579
2019-11-25	52.89	52.89	52.48	52.72	2496279
2019-11-26	52.82	53.34	52.60	53.30	2534372
2019-11-27	53.44	53.72	53.20	53.48	1884109
2019-11-29	53.46	53.55	52.92	53.32	1144265
2019-12-02	53.10	53.61	52.72	53.48	2339477
2019-12-03	53.67	53.79	53.14	53.65	3801886
2019-12-04	53.51	53.98	53.23	53.30	3146709
2019-12-05	53.10	53.90	53.05	53.90	3123772
2019-12-06	53.97	53.99	53.23	53.31	2814968
2019-12-09	53.44	53.47	52.98	53.16	2856103
2019-12-10	53.22	53.44	53.02	53.24	3566511
2019-12-11	53.07	53.23	51.36	51.58	5365228
2019-12-12	51.95	52.45	51.59	51.66	4398749
2019-12-13	51.59	51.99	51.27	51.60	4405415
2019-12-16	51.82	52.59	51.73	52.38	5553578
2019-12-17	52.21	52.62	51.93	52.17	4620793
2019-12-18	52.68	53.36	51.92	53.18	9596284
2019-12-19	53.48	53.60	52.53	53.20	5892200
2019-12-20	53.75	53.79	53.06	53.28	7900097
2019-12-23	53.49	53.66	52.58	52.72	3088458
2019-12-24	52.82	52.98	52.73	52.98	811245
2019-12-26	52.98	53.05	52.25	52.42	2843560
2019-12-27	52.56	53.19	52.46	53.19	2017573
2019-12-30	52.94	53.10	52.60	52.74	2578634
2019-12-31	52.75	53.56	52.60	53.56	3945820
2020-01-02	53.63	53.80	52.04	52.13	4352117
2020-01-03	52.23	52.52	51.82	51.94	4718876
2020-01-06	52.08	52.73	51.98	52.59	3884666
2020-01-07	52.30	52.49	51.94	52.23	4279979
2020-01-08	52.49	53.06	52.28	52.49	4143455
2020-01-09	52.26	52.66	51.97	52.38	3841999
2020-01-10	52.49	52.52	52.18	52.25	2274437
2020-01-13	52.37	53.06	52.30	53.06	3670292
2020-01-14	53.10	53.31	52.76	53.00	3351736
2020-01-15	52.96	53.57	52.93	53.37	3213097
2020-01-16	53.53	53.94	53.35	53.72	4395460
2020-01-17	53.91	53.95	53.60	53.85	3231510
2020-01-21	53.76	54.42	53.71	54.34	5254237
2020-01-22	54.30	54.57	53.96	53.98	2976858
2020-01-23	53.83	54.41	53.80	54.24	2905490
2020-01-24	54.37	54.37	53.47	53.71	2554364
2020-01-27	53.33	53.73	53.16	53.22	2547036
2020-01-28	53.13	53.54	52.96	53.01	2553661
2020-01-29	53.02	53.48	52.83	53.03	2679989
2020-01-30	53.05	53.82	53.00	53.73	2802558
2020-01-31	53.61	53.76	52.09	52.22	4695904
2020-02-03	52.61	53.04	52.44	52.99	4367092
2020-02-04	53.35	53.65	52.55	52.55	3889804
2020-02-05	52.62	52.94	52.06	52.56	4967404
2020-02-06	52.32	52.50	51.56	51.71	4006854
2020-02-07	51.77	51.96	51.48	51.90	2470785
2020-02-10	51.90	52.48	51.84	52.36	2147889
2020-02-11	52.41	52.87	52.26	52.76	2731868
2020-02-12	52.75	53.05	52.54	52.93	3174587
2020-02-13	52.90	53.03	52.52	52.99	2405862
2020-02-14	53.17	53.77	53.05	53.31	2525840
2020-02-18	52.50	53.78	52.50	53.54	3181526
2020-02-19	53.56	53.57	52.83	53.24	4543120
2020-02-20	53.20	54.16	53.01	54.13	4830948
2020-02-21	54.03	55.18	53.88	53.92	5010628
2020-02-24	53.32	53.92	53.00	53.72	4159736
2020-02-25	53.68	53.96	52.48	52.53	3947510
2020-02-26	52.76	53.60	52.14	52.14	3366724
2020-02-27	51.81	52.26	50.13	50.14	5097651
2020-02-28	48.87	49.01	46.59	49.00	10113582
2020-03-02	49.21	51.41	48.86	51.41	7603446
2020-03-03	51.40	53.06	51.06	51.65	7073426
2020-03-04	52.49	54.17	52.30	54.17	4298238
2020-03-05	53.44	54.46	53.19	54.30	5406564
2020-03-06	52.60	55.02	52.44	54.77	6130014
2020-03-09	51.67	55.02	51.63	54.14	8204432
2020-03-10	54.67	55.68	51.87	54.09	7928162
2020-03-11	52.86	53.35	51.35	52.87	8694469
2020-03-12	49.20	50.87	47.53	50.00	9145659
2020-03-13	52.95	53.75	50.02	53.48	9723974
2020-03-16	49.40	55.86	48.75	53.38	13060233
2020-03-17	53.96	60.00	52.93	59.67	17278957
2020-03-18	57.65	59.96	54.06	57.75	11170601
2020-03-19	58.19	58.73	53.19	53.68	7293893
2020-03-20	53.00	54.28	51.22	53.37	11007429
2020-03-23	52.34	53.36	46.88	47.28	8448277
2020-03-24	49.03	50.18	47.11	48.23	7348233
2020-03-25	48.12	49.20	46.95	47.65	6019857
2020-03-26	47.81	50.50	47.38	50.00	5600259
2020-03-27	48.99	52.50	48.90	51.82	6662227
2020-03-30	52.53	54.15	52.48	54.10	7425716
2020-03-31	53.99	54.49	52.30	52.77	5795348
2020-04-01	51.74	53.97	51.51	53.12	4669287
2020-04-02	52.60	55.02	52.50	54.88	4961555
2020-04-03	54.20	56.90	54.01	56.71	6876928
2020-04-06	56.40	58.00	55.90	57.70	6353721
2020-04-07	57.90	57.92	55.57	55.95	6515993
2020-04-08	56.09	56.37	55.18	55.73	4553913
2020-04-09	55.47	57.99	55.37	57.40	4270172
2020-04-13	57.10	57.78	56.32	57.67	2707313
2020-04-14	58.48	59.05	57.72	58.85	3999608
2020-04-15	59.65	59.65	58.52	59.05	3824305
2020-04-16	59.48	60.92	59.19	60.69	4632819
2020-04-17	60.73	60.90	58.74	60.67	4952322
2020-04-20	60.49	61.66	60.05	60.76	4189186
2020-04-21	60.90	61.06	59.51	59.78	2695013
2020-04-22	59.93	60.65	59.67	60.19	2816871
2020-04-23	59.82	60.40	59.45	59.71	3167869
2020-04-24	60.08	60.60	59.44	60.48	3215389
2020-04-27	60.62	60.98	59.95	59.98	3134127
2020-04-28	60.27	61.26	60.03	60.96	4588612
2020-04-29	60.65	61.41	60.11	60.30	4115433
2020-04-30	60.50	60.82	59.54	59.89	3263186
2020-05-01	59.50	60.55	59.11	59.58	2606273
2020-05-04	59.84	60.06	58.79	59.73	2266203
2020-05-05	59.70	60.45	59.45	59.81	2344490
2020-05-06	59.97	60.39	58.94	58.97	2791617
2020-05-07	59.39	59.50	58.48	58.77	2576451
2020-05-08	59.39	60.00	58.90	59.76	2039619
2020-05-11	59.97	61.30	59.90	60.81	2958306
2020-05-12	61.29	62.75	61.14	62.51	4541949
2020-05-13	62.64	64.23	62.55	63.56	5467485
2020-05-14	63.73	64.31	61.58	62.21	4164039
2020-05-15	62.21	63.43	62.14	62.49	4684872
2020-05-18	63.02	63.04	61.28	61.58	3334366
2020-05-19	61.83	62.00	60.66	60.73	2580220
2020-05-20	61.07	61.35	60.27	60.93	2206242
2020-05-21	60.89	60.89	59.39	59.95	3384600
2020-05-22	59.79	60.04	59.48	59.96	2089528
2020-05-26	59.98	60.37	59.58	59.92	3530842
2020-05-27	59.55	60.84	59.48	60.82	3316945
2020-05-28	61.36	62.08	61.32	61.91	2793199
2020-05-29	62.22	63.33	61.88	63.04	5433824
2020-06-01	62.93	64.00	62.76	63.54	2524186
2020-06-02	63.43	63.53	62.62	63.42	3560572
2020-06-03	63.59	63.65	61.41	61.47	3509176
2020-06-04	60.78	61.20	59.71	60.76	5791999
2020-06-05	60.66	61.15	58.96	61.00	5489886
2020-06-08	60.05	62.30	59.93	62.14	4558370
2020-06-09	62.28	63.00	61.24	62.82	8080335
2020-06-10	63.04	63.52	62.65	62.78	4618458
2020-06-11	62.22	62.89	60.40	60.58	4042695
2020-06-12	60.72	60.95	59.65	60.15	4258991
2020-06-15	59.85	60.87	59.04	60.87	5599276
2020-06-16	61.41	61.86	60.78	61.79	3749013
2020-06-17	61.79	62.28	61.51	61.80	3290784
2020-06-18	61.64	62.10	61.24	61.76	2871692
2020-06-19	62.36	62.41	61.04	61.58	13628618
2020-06-22	61.70	61.99	61.28	61.52	2297793
2020-06-23	61.92	62.17	60.95	61.00	3234427
2020-06-24	60.59	60.80	59.41	60.29	4327597
2020-06-25	60.29	60.55	59.73	60.33	3076189
2020-06-26	60.58	61.06	59.16	59.21	5593415
2020-06-29	59.68	61.04	59.64	60.74	4282291
2020-06-30	61.27	61.65	60.25	61.65	5646501
2020-07-01	60.48	61.10	59.67	60.43	6906807
2020-07-02	61.12	62.07	60.85	61.48	5714982
2020-07-06	61.79	62.39	61.14	62.19	5791136
2020-07-07	62.23	63.30	62.08	62.98	4820294
2020-07-08	62.88	63.15	62.59	62.45	4059917
2020-07-09	62.37	62.95	62.13	62.55	3289761
2020-07-10	62.75	63.60	62.59	63.55	3640135
2020-07-13	63.70	64.98	63.54	63.56	5406328
2020-07-14	63.63	65.29	63.60	65.17	4604478
2020-07-15	65.23	65.41	64.53	64.60	3837941
2020-07-16	64.61	65.29	64.50	64.69	3268621
2020-07-17	65.04	65.12	64.58	64.64	5570208
2020-07-20	64.45	64.65	63.43	63.64	3519824
2020-07-21	63.60	64.98	63.60	64.50	2800216
2020-07-22	64.50	64.76	63.76	64.72	2030110
2020-07-23	65.00	65.43	64.66	64.99	2214420
2020-07-24	65.01	65.48	63.96	64.23	2779503
2020-07-27	64.20	64.36	63.54	64.08	3150939
2020-07-28	64.18	64.93	64.14	64.54	2950679
2020-07-29	64.70	64.93	64.01	64.37	2131082
2020-07-30	64.11	64.40	63.03	63.48	2663282
2020-07-31	63.07	63.89	62.36	63.27	7100942
2020-08-03	63.82	64.82	63.82	64.60	2580482
2020-08-04	64.44	66.14	64.41	65.74	3823921
2020-08-05	65.50	65.69	64.04	64.42	2844099
2020-08-06	64.30	64.82	63.95	64.18	1607182
2020-08-07	63.93	64.46	63.77	64.35	1846969
2020-08-10	64.26	64.31	63.51	63.75	2250686
2020-08-11	63.87	63.90	62.01	62.14	4117426
2020-08-12	62.26	63.54	62.24	63.06	2131362
2020-08-13	62.94	63.33	62.57	62.97	1241362
2020-08-14	63.11	63.60	62.95	63.27	2104022
2020-08-17	63.38	64.40	63.18	64.28	1910115
2020-08-18	64.27	65.06	63.67	64.63	2073802
2020-08-19	64.85	64.98	64.42	64.46	1665273
2020-08-20	64.21	64.48	63.93	64.21	1266630
2020-08-21	64.26	64.26	63.37	64.02	1786186
2020-08-24	64.02	64.23	63.52	64.13	1430985
2020-08-25	64.59	64.60	63.77	63.90	1735827
2020-08-26	63.67	64.35	63.63	64.25	2229886
2020-08-27	64.50	65.16	64.39	64.71	2158854
2020-08-28	64.71	64.71	63.00	63.39	2983105
2020-08-31	63.32	64.16	63.29	63.95	2646176
2020-09-01	63.92	64.08	62.49	63.12	2539203
2020-09-02	63.06	64.73	62.95	64.50	2669073
2020-09-03	64.45	65.52	62.40	62.97	3408497
2020-09-04	62.94	63.44	62.35	63.15	2566441
2020-09-08	63.00	63.35	59.15	59.52	5062297
2020-09-09	60.13	60.78	59.52	59.98	4654566
2020-09-10	59.86	60.13	58.38	58.49	3399766
2020-09-11	58.60	59.05	57.84	58.54	3557379
2020-09-14	58.86	59.64	58.28	58.76	3679889
2020-09-15	58.88	59.49	58.25	59.02	2522911
2020-09-16	59.19	59.54	58.67	58.75	2432486
2020-09-17	58.38	58.60	57.32	57.58	4270097
2020-09-18	57.33	58.06	57.15	57.32	4670956
2020-09-21	57.00	58.20	56.92	57.87	3401490
2020-09-22	58.01	58.77	57.63	57.99	3821214
2020-09-23	58.70	59.37	57.48	57.72	5711103
2020-09-24	58.10	59.32	57.98	58.70	4351904
2020-09-25	59.76	60.28	59.29	59.67	5860021
2020-09-28	59.87	60.50	59.15	59.90	2781725
2020-09-29	59.87	60.24	59.43	59.86	2246498
2020-09-30	59.93	62.03	59.79	61.68	7706299
2020-10-01	61.81	62.68	60.77	62.57	6251093
2020-10-02	62.35	63.29	61.98	62.52	4497713
2020-10-05	62.41	63.03	62.25	62.68	2519934
2020-10-06	62.39	62.62	60.97	61.23	3363096
2020-10-07	61.50	61.86	60.80	61.08	3213368
2020-10-08	61.26	61.59	60.74	61.39	2459493
2020-10-09	61.51	62.23	61.13	61.87	3061548
2020-10-12	62.01	62.86	61.80	62.35	2232030
2020-10-13	62.36	62.87	62.17	62.72	2934794
2020-10-14	62.69	62.94	61.91	62.09	1759694
2020-10-15	62.05	62.99	61.54	62.70	2203095
2020-10-16	62.86	62.90	62.32	62.37	2884061
2020-10-19	62.38	62.58	61.15	61.29	2201031
2020-10-20	61.60	61.76	60.97	61.12	2332183
2020-10-21	60.73	61.42	60.73	60.97	1551680
2020-10-22	60.77	61.47	60.31	61.31	1836748
2020-10-23	61.65	61.97	61.19	61.78	1443562
2020-10-26	61.75	61.94	60.66	60.98	2652072
2020-10-27	60.89	61.71	60.81	61.12	2305573
2020-10-28	60.42	61.06	59.47	59.52	3556220
2020-10-29	59.70	59.95	58.72	59.22	2567620
2020-10-30	59.01	59.63	58.67	59.12	2501815
2020-11-02	59.79	60.57	59.44	59.73	2555102
2020-11-03	60.15	61.71	60.15	60.89	2149522
2020-11-04	61.49	61.78	60.41	60.47	2580073
2020-11-05	60.96	61.68	60.52	60.56	2466404
2020-11-06	60.61	61.36	60.50	61.07	1986711
2020-11-09	61.06	61.67	58.30	58.36	4560787
2020-11-10	58.22	58.97	57.24	58.92	6858574
2020-11-11	59.01	60.21	58.49	59.89	3771327
2020-11-12	60.22	60.50	58.98	60.49	4467157
2020-11-13	60.66	61.09	60.25	60.97	1907494
2020-11-16	60.73	61.27	59.89	61.21	3620650
2020-11-17	61.00	61.54	60.53	61.28	3657939
2020-11-18	61.20	62.00	60.85	61.13	4061821
2020-11-19	60.92	62.02	60.50	62.00	2551564
2020-11-20	61.95	62.36	60.89	61.36	3097041
2020-11-23	61.23	61.44	60.69	61.02	2957318
2020-11-24	61.55	61.55	60.21	60.57	3728650
2020-11-25	60.74	61.09	59.93	60.00	3285171
2020-11-27	60.35	60.35	59.81	60.13	1376069
2020-11-30	60.09	60.85	59.62	60.82	4468181
2020-12-01	60.70	61.43	60.45	61.31	3298566
2020-12-02	61.21	61.84	59.95	60.22	3716310
2020-12-03	60.15	60.63	59.92	60.44	3161992
2020-12-04	60.31	60.81	60.01	60.44	3298366
2020-12-07	60.37	60.57	59.52	59.74	3166603
2020-12-08	59.64	60.53	59.59	60.40	2626931
2020-12-09	60.28	60.46	59.10	59.33	3923121
2020-12-10	59.36	59.64	58.53	58.87	3685106
2020-12-11	58.79	59.46	58.63	59.32	2351787
2020-12-14	59.70	60.44	59.33	59.35	3582754
2020-12-15	59.58	59.59	58.54	59.03	3468080
2020-12-16	59.01	59.66	58.67	58.92	4057926
2020-12-17	59.31	60.16	58.52	59.70	5089985
2020-12-18	59.65	60.20	59.06	59.40	6367141
2020-12-21	59.10	59.31	58.18	58.99	3196934
2020-12-22	58.90	58.96	58.29	58.60	2771166
2020-12-23	58.67	59.25	58.62	58.99	2521124
2020-12-24	58.75	59.16	58.62	59.13	1127449
2020-12-28	59.22	59.42	58.92	59.35	2658956
2020-12-29	59.40	59.82	58.96	59.15	2328883
2020-12-30	59.06	59.22	58.53	58.56	1955644
2020-12-31	58.53	58.87	58.10	58.80	3378180
2021-01-04	58.58	59.19	57.81	59.03	4513492
2021-01-05	58.96	59.65	58.55	59.09	2739242
2021-01-06	58.98	59.58	58.82	58.43	3630412
2021-01-07	58.50	58.82	57.94	57.95	3395656
2021-01-08	58.00	58.09	56.22	56.40	6714590
2021-01-11	56.38	56.67	55.40	55.57	5552074
2021-01-12	55.45	55.51	53.96	54.37	10158715
2021-01-13	54.56	55.79	54.14	55.39	8175058
2021-01-14	55.42	55.76	54.48	55.75	6436311
2021-01-15	55.72	56.67	55.15	56.24	8578941
2021-01-19	56.62	56.63	55.63	55.67	3898535
2021-01-20	55.62	55.68	54.52	55.34	4428377
2021-01-21	55.28	55.53	54.91	55.29	3060134
2021-01-22	55.18	56.09	54.76	55.97	4745427
2021-01-25	55.92	58.29	55.89	57.90	6959041
2021-01-26	57.86	59.22	57.40	59.13	6025212
2021-01-27	59.10	61.46	59.01	60.40	7344958
2021-01-28	60.35	61.20	58.57	59.36	7919129
2021-01-29	59.25	60.19	57.98	58.10	7118863
2021-02-01	58.12	58.49	57.05	57.55	5139561
2021-02-02	57.90	58.35	57.08	57.62	3811036
2021-02-03	57.46	57.70	56.42	56.82	3793462
2021-02-04	56.75	57.53	56.28	56.90	3195029
2021-02-05	56.98	57.66	56.66	57.40	3166921
2021-02-08	57.50	57.78	57.20	57.70	2990573
2021-02-09	57.94	58.10	57.35	57.67	1744096
2021-02-10	58.01	58.18	57.45	58.09	2704857
2021-02-11	58.15	58.17	56.70	56.91	2893165
2021-02-12	56.82	57.15	56.38	57.12	3422891
2021-02-16	56.79	56.90	55.87	56.29	4162297
2021-02-17	56.04	56.86	55.87	56.81	3027741
2021-02-18	56.78	58.40	56.64	58.02	3027671
2021-02-19	58.02	58.13	56.48	56.50	3381609
2021-02-22	56.53	56.62	55.57	56.17	3878949
2021-02-23	56.31	57.06	55.95	56.82	3249747
2021-02-24	56.79	56.91	56.16	56.20	3648576
2021-02-25	56.28	56.84	55.58	55.84	3846938
2021-02-26	55.93	56.13	54.87	55.01	5642459
2021-03-01	55.14	55.52	54.63	54.74	5634948
2021-03-02	54.88	55.31	54.31	55.07	4198652
2021-03-03	54.87	55.33	54.61	54.89	3459493
2021-03-04	54.99	56.32	54.90	55.29	5633856
2021-03-05	55.57	57.06	55.28	56.78	6444326
2021-03-08	57.01	58.30	56.59	57.76	3993599
2021-03-09	57.68	58.41	57.27	57.40	3634940
2021-03-10	57.57	59.26	56.91	58.56	6827678
2021-03-11	58.31	58.88	58.12	58.13	4993183
2021-03-12	58.09	58.83	57.98	58.75	4302337
2021-03-15	59.16	59.26	58.59	59.02	4426381
2021-03-16	59.00	59.72	58.85	59.38	3880922
2021-03-17	59.54	59.88	59.16	59.39	3536812
2021-03-18	59.18	60.20	59.18	59.90	4229755
2021-03-19	59.85	60.43	59.63	60.07	8212195
2021-03-22	59.92	61.63	59.56	61.45	6493558
2021-03-23	61.70	62.02	61.00	61.19	5231737
2021-03-24	58.52	59.48	57.81	58.62	10643090
2021-03-25	58.48	60.27	58.15	59.53	6369183
2021-03-26	59.59	61.15	58.73	60.97	5314938
2021-03-29	61.07	62.60	61.00	62.49	6452924
2021-03-30	62.66	62.70	61.67	61.79	4835658
2021-03-31	61.52	62.24	61.16	61.32	5734482
2021-04-01	61.21	61.48	60.18	60.92	7171165
2021-04-05	61.07	62.01	61.01	61.53	4473177
2021-04-06	61.36	62.06	61.13	61.74	4969627
2021-04-07	61.86	62.10	61.17	60.88	3846254
2021-04-08	60.99	61.27	60.74	60.95	3236736
2021-04-09	61.00	61.20	59.64	60.13	3895661
2021-04-12	60.26	61.05	60.25	60.97	3445741
2021-04-13	60.92	61.46	60.68	60.68	3403175
2021-04-14	60.73	60.82	60.03	60.61	3329994
2021-04-15	60.77	61.21	60.49	60.55	4159218
2021-04-16	60.83	61.33	60.53	61.30	9941781
2021-04-19	61.16	61.54	60.62	61.30	4160230
2021-04-20	61.25	62.86	61.13	62.30	5510929
2021-04-21	62.58	63.17	62.36	62.76	5046247
2021-04-22	62.65	62.75	62.00	62.03	3676439
2021-04-23	61.86	62.11	61.12	61.26	3117553
2021-04-26	61.35	61.42	60.44	60.54	4074217
2021-04-27	60.42	60.75	60.14	60.54	3804068
2021-04-28	60.90	61.34	60.53	60.80	2747957
2021-04-29	60.87	61.66	60.80	61.43	3488995
2021-04-30	61.52	61.62	60.62	60.86	4829056
2021-05-03	60.86	62.03	60.86	61.60	3128445
2021-05-04	61.82	62.26	61.33	61.80	3528563
2021-05-05	61.66	61.91	60.99	61.83	1996968
2021-05-06	62.50	64.24	62.39	63.64	7476938
2021-05-07	63.35	63.68	62.40	63.05	3575021
2021-05-10	63.18	64.14	63.16	63.83	2431570
2021-05-11	64.06	64.30	62.82	63.11	3651790
2021-05-12	63.19	63.64	62.75	62.96	3365713
2021-05-13	62.69	64.65	62.44	63.98	5331296
2021-05-14	64.13	64.65	63.37	63.40	3233286
2021-05-17	63.10	63.61	62.54	62.79	4006474
2021-05-18	62.70	63.17	62.33	62.93	3116099
2021-05-19	62.74	63.04	62.17	62.60	2743150
2021-05-20	62.70	63.38	62.39	62.90	3202103
2021-05-21	63.06	63.88	62.95	63.13	2701100
2021-05-24	63.28	63.64	63.04	63.05	1816491
2021-05-25	63.05	63.20	62.32	62.85	2596087
2021-05-26	62.84	63.10	62.64	62.83	2876803
2021-05-27	62.84	63.41	62.20	62.28	3535393
2021-05-28	62.45	63.26	62.42	62.86	2934359
2021-06-01	63.16	63.40	62.47	62.66	3239670
2021-06-02	62.80	63.87	62.57	63.49	5019685
2021-06-03	63.44	63.93	63.12	63.80	4177017
2021-06-04	63.80	64.40	63.71	64.03	4104648
2021-06-07	64.13	64.18	63.33	63.72	3493196
2021-06-08	63.81	63.88	63.02	63.19	2263223
2021-06-09	61.78	63.06	61.61	62.12	6910823
2021-06-10	62.14	63.00	61.97	62.57	2880690
2021-06-11	62.68	62.81	62.06	62.52	2602344
2021-06-14	62.40	62.70	61.95	62.65	2020309
2021-06-15	62.75	62.85	62.07	62.14	5381546
2021-06-16	62.37	62.39	61.11	61.15	3842661
2021-06-17	61.04	61.35	60.41	61.10	3149168
2021-06-18	60.76	60.96	59.76	59.76	5417025
2021-06-21	60.15	60.44	59.78	60.14	2926427
2021-06-22	60.21	60.48	60.01	60.21	3433137
2021-06-23	60.07	60.13	59.20	59.21	3058860
2021-06-24	59.07	59.32	58.83	59.15	3121433
2021-06-25	59.03	59.67	58.96	59.63	3047414
2021-06-28	59.75	60.70	59.72	60.55	4843384
2021-06-29	60.59	60.89	59.77	60.03	3715370
2021-06-30	59.95	61.67	59.91	60.93	7163688
2021-07-01	60.95	61.00	60.11	60.22	3446843
2021-07-02	60.52	60.65	60.11	60.22	3086765
2021-07-06	60.12	60.39	59.61	59.84	4172520
2021-07-07	59.80	60.76	59.70	59.88	3793621
2021-07-08	59.85	60.69	59.46	59.66	2755276
2021-07-09	59.64	60.09	59.50	59.70	3037260
2021-07-12	59.66	59.73	58.97	59.27	2775949
2021-07-13	59.20	59.75	58.98	59.13	3538481
2021-07-14	58.85	59.42	58.54	59.27	3681704
2021-07-15	59.28	59.85	58.96	59.78	2448730
2021-07-16	59.87	60.14	59.76	60.05	3324251
2021-07-19	60.01	60.83	59.53	60.73	4381404
2021-07-20	60.99	61.58	59.88	59.92	4422556
2021-07-21	59.86	59.96	58.92	58.99	4272648
2021-07-22	58.78	59.04	58.43	58.80	1933994
2021-07-23	58.83	59.61	58.56	59.40	2466426
2021-07-26	59.34	59.64	59.21	59.32	2171865
2021-07-27	59.36	60.04	59.13	59.55	2337630
2021-07-28	59.23	59.49	58.66	58.82	2844529
2021-07-29	59.01	59.31	58.72	58.91	2308041
2021-07-30	59.10	59.35	58.77	58.86	3325638
2021-08-02	58.84	59.43	58.71	59.37	3720535
2021-08-03	59.37	59.96	59.13	59.39	2623933
2021-08-04	59.30	59.30	57.59	57.63	4681267
2021-08-05	57.57	57.93	57.45	57.58	2899654
2021-08-06	57.60	58.45	57.60	57.87	3114155
2021-08-09	58.05	58.41	57.93	58.35	1958642
2021-08-10	58.23	58.56	58.04	58.49	2677317
2021-08-11	58.66	59.36	58.58	59.05	2435746
2021-08-12	58.97	59.34	58.88	58.95	2047484
2021-08-13	59.20	59.94	59.04	59.84	2206247
2021-08-16	59.92	60.33	59.81	60.13	2468443
2021-08-17	60.19	61.01	60.01	60.86	2880187
2021-08-18	60.68	60.73	59.23	59.28	3578355
2021-08-19	59.30	60.25	59.29	60.13	2620417
2021-08-20	60.33	60.84	59.90	60.30	3151719
2021-08-23	60.17	60.20	59.55	59.60	2275933
2021-08-24	59.51	59.51	58.31	58.42	3016805
2021-08-25	58.23	58.39	57.99	58.16	2539248
2021-08-26	58.01	58.03	57.04	57.30	4820237
2021-08-27	57.21	57.82	56.95	57.73	2878165
2021-08-30	57.58	58.00	57.43	57.58	2605299
2021-08-31	57.64	57.83	57.32	57.81	6098443
2021-09-01	57.92	58.01	57.31	57.70	2444741
2021-09-02	57.71	58.38	57.71	57.92	2579896
2021-09-03	57.96	58.11	57.54	57.77	2270909
2021-09-07	57.58	57.74	56.67	56.79	3925493
2021-09-08	58.00	59.74	57.93	59.38	9179868
2021-09-09	59.01	59.49	58.44	58.45	5723645
2021-09-10	58.29	58.80	57.83	58.43	3640855
2021-09-13	58.15	58.80	57.82	58.63	6841444
2021-09-14	58.80	59.23	58.60	58.77	7179198
2021-09-15	58.72	59.24	58.61	58.72	2506140
2021-09-16	58.75	59.26	58.25	58.72	2533340
2021-09-17	58.51	59.19	58.30	58.92	6750571
2021-09-20	58.72	59.21	58.48	58.75	3643299
2021-09-21	58.14	58.48	57.47	58.01	7307694
2021-09-22	59.79	60.71	58.70	59.92	5660550
2021-09-23	60.18	60.64	59.65	60.28	5039843
2021-09-24	60.32	60.73	60.22	60.54	3154455
2021-09-27	60.57	60.92	59.53	59.65	4018967
2021-09-28	59.81	59.96	58.85	59.33	3270081
2021-09-29	59.14	61.25	59.14	60.77	4632406
2021-09-30	60.87	61.16	59.82	59.82	4066509
2021-10-01	60.81	60.88	59.90	60.62	4769164
2021-10-04	60.59	61.58	60.50	61.45	4943926
2021-10-05	61.43	61.77	61.08	61.54	4137027
2021-10-06	61.51	62.19	61.09	61.62	3099941
2021-10-07	61.70	61.77	61.14	61.32	3872171
2021-10-08	61.36	62.01	61.08	61.46	2559988
2021-10-11	61.49	62.10	61.33	61.69	2879769
2021-10-12	61.84	62.77	61.64	62.14	4557278
2021-10-13	62.01	62.35	61.16	61.86	3198659
2021-10-14	62.02	62.48	61.88	62.36	2608472
2021-10-15	62.48	62.62	61.90	62.16	6426088
2021-10-18	62.08	62.23	61.50	61.52	3164244
2021-10-19	61.48	61.80	61.26	61.69	1945290
2021-10-20	61.78	62.90	61.78	62.71	2645900
2021-10-21	62.84	62.90	62.16	62.49	2268006
2021-10-22	62.50	63.07	62.45	62.68	2028895
2021-10-25	62.52	62.56	61.70	61.89	3888443
2021-10-26	61.97	62.32	61.89	62.09	2599988
2021-10-27	62.37	62.66	61.20	61.30	2593148
2021-10-28	61.51	62.15	61.41	62.04	2473532
2021-10-29	61.91	62.47	61.76	61.80	2470447
2021-11-01	61.82	62.39	61.82	62.29	1964343
2021-11-02	62.46	62.80	62.11	62.63	2146992
2021-11-03	62.69	63.26	62.61	63.14	2196385
2021-11-04	63.00	63.40	62.39	62.71	2627437
2021-11-05	62.80	62.92	62.41	62.65	2048355
2021-11-08	62.66	62.80	62.02	62.64	1911746
2021-11-09	62.89	63.26	62.53	63.17	1780815
2021-11-10	63.39	63.95	63.01	63.53	2447257
2021-11-11	63.26	63.95	62.72	62.90	2726815
2021-11-12	63.05	63.53	62.64	63.24	2903910
2021-11-15	63.23	63.83	63.00	63.70	1751224
2021-11-16	63.78	63.78	63.23	63.26	2020066
2021-11-17	63.18	63.31	62.90	63.12	1925694
2021-11-18	62.89	63.30	62.62	62.90	1844579
2021-11-19	63.21	63.74	62.01	62.04	2656785
2021-11-22	62.00	63.43	61.88	62.88	1936630
2021-11-23	62.99	63.69	62.93	63.44	2025986
2021-11-24	63.51	63.68	62.89	63.30	1484463
2021-11-26	63.24	64.09	62.61	62.76	1704133
2021-11-29	62.92	63.55	62.36	63.52	3536266
2021-11-30	63.23	63.34	61.69	61.77	9085829
2021-12-01	61.96	62.56	61.41	61.43	3386530
2021-12-02	61.89	63.11	61.81	62.86	4692339
2021-12-03	63.19	64.24	63.09	64.23	4066994
2021-12-06	64.36	65.06	64.28	64.44	3516393
2021-12-07	64.24	65.02	63.84	64.57	2863824
2021-12-08	64.56	65.03	63.49	64.21	2484594
2021-12-09	64.24	64.36	63.68	63.97	2685957
2021-12-10	64.36	64.90	64.13	64.76	2784290
2021-12-13	64.70	66.17	64.26	65.93	4602073
2021-12-14	65.99	66.28	65.62	65.91	4487685
2021-12-15	66.09	67.39	66.04	67.34	4700931
2021-12-16	67.14	68.88	66.75	68.86	4705384
2021-12-17	68.79	69.68	67.63	67.65	6565377
2021-12-20	67.12	68.01	67.03	67.79	3891426
2021-12-21	64.50	65.58	63.90	65.06	6915236
2021-12-22	65.09	65.72	64.58	65.70	3885400
2021-12-23	66.00	66.23	65.83	65.99	2332189
2021-12-27	66.16	66.37	65.73	66.06	2503135
2021-12-28	66.04	66.92	66.04	66.89	1929132
2021-12-29	67.08	67.27	66.71	67.02	1871503
2021-12-30	67.19	67.37	66.68	67.05	1822914
2021-12-31	67.01	67.53	66.80	67.38	2017336
2022-01-03	67.20	67.31	65.89	67.26	4013299
2022-01-04	67.27	68.66	67.25	67.89	4659016
2022-01-05	68.14	69.37	68.10	68.80	5202483
2022-01-06	68.95	69.66	68.36	67.98	4417205
2022-01-07	68.09	69.34	67.70	68.57	4973088
2022-01-10	68.59	69.39	68.52	68.77	4442137
2022-01-11	68.96	69.08	67.40	68.53	2891716
2022-01-12	68.26	68.46	67.76	68.33	2919188
2022-01-13	68.37	69.34	68.07	68.90	3010125
2022-01-14	68.94	69.95	68.79	69.90	3466611
2022-01-18	69.42	69.68	68.51	69.26	3332630
2022-01-19	69.16	69.83	68.78	69.15	2611702
2022-01-20	69.10	69.31	68.43	68.48	3801638
2022-01-21	69.23	69.85	68.78	69.03	8034309
2022-01-24	68.98	69.73	67.26	68.55	4706901
2022-01-25	68.21	68.67	67.44	68.34	3968476
2022-01-26	68.00	68.67	67.45	67.80	3680391
2022-01-27	68.18	69.13	67.95	68.35	2608557
2022-01-28	68.26	69.40	67.72	69.38	3473742
2022-01-31	68.82	69.05	68.03	68.68	3856830
2022-02-01	68.72	68.93	67.59	68.25	3577951
2022-02-02	68.12	69.05	68.00	68.77	2898513
2022-02-03	68.98	69.59	68.66	69.05	3600963
2022-02-04	68.80	68.93	67.32	67.92	2823038
2022-02-07	68.25	68.33	67.49	68.14	3149584
2022-02-08	68.45	68.76	68.09	68.43	2466002
2022-02-09	68.56	68.80	68.01	68.17	2655207
2022-02-10	67.96	68.38	66.85	67.08	4477191
2022-02-11	67.22	68.53	67.09	68.06	4301492
2022-02-14	68.27	68.48	66.62	67.63	3001272
2022-02-15	67.69	67.97	66.80	67.00	2688522
2022-02-16	66.95	67.63	66.22	66.76	3060646
2022-02-17	66.87	68.07	66.63	67.79	3176959
2022-02-18	67.51	68.38	67.50	68.15	2942467
2022-02-22	68.08	68.58	66.92	67.34	3654486
2022-02-23	67.50	67.66	67.01	67.11	2849795
2022-02-24	66.86	67.02	64.45	65.56	4956527
2022-02-25	65.77	68.04	65.70	67.99	3892564
2022-02-28	66.99	67.69	66.67	67.43	6353934
2022-03-01	66.90	67.53	66.42	66.82	3474437
2022-03-02	66.55	67.76	66.18	67.46	3108170
2022-03-03	67.64	68.79	67.43	68.27	3754464
2022-03-04	67.32	68.68	67.13	68.12	4240884
2022-03-07	67.61	68.27	66.76	67.67	4374104
2022-03-08	67.36	67.71	63.72	63.76	6768767
2022-03-09	64.48	65.39	64.01	64.11	3761250
2022-03-10	63.77	63.93	62.50	63.10	3560291
2022-03-11	63.08	63.76	62.20	62.27	3535517
2022-03-14	62.68	63.38	62.16	62.57	3156162
2022-03-15	63.16	63.49	62.76	63.28	3143348
2022-03-16	63.33	63.38	61.91	62.65	3631295
2022-03-17	62.61	63.52	62.39	63.22	3712798
2022-03-18	63.25	63.29	61.67	62.41	7789801
2022-03-21	62.74	63.34	62.11	62.82	4519322
2022-03-22	62.83	63.18	61.86	62.68	5658214
2022-03-23	65.30	66.31	63.83	64.23	7668505
2022-03-24	64.49	66.65	64.42	66.36	5427223
2022-03-25	66.64	67.84	66.50	67.39	4047298
2022-03-28	67.35	67.43	66.38	66.86	2807486
2022-03-29	67.18	67.67	66.88	67.66	2568348
2022-03-30	67.54	67.96	67.00	67.94	2966368
2022-03-31	67.86	68.41	67.70	67.72	3027385
2022-04-01	67.92	68.90	67.46	68.85	2380591
2022-04-04	68.63	68.72	67.61	68.49	2542024
2022-04-05	68.35	69.90	68.34	69.16	3335841
2022-04-06	69.25	70.06	68.91	69.22	3944805
2022-04-07	69.37	69.90	69.00	69.75	3256250
2022-04-08	69.94	70.43	69.35	70.17	4041048
2022-04-11	70.66	70.96	69.93	70.51	3154676
2022-04-12	70.28	70.93	69.80	70.43	3677287
2022-04-13	70.23	70.75	69.83	70.68	3104634
2022-04-14	71.00	71.24	70.55	70.92	6956565
2022-04-18	70.95	71.30	70.57	70.84	2860654
2022-04-19	70.90	71.80	70.82	71.72	3297456
2022-04-20	71.79	72.93	71.79	72.83	2945039
2022-04-21	72.86	73.80	72.61	73.19	2728614
2022-04-22	73.24	73.42	72.45	72.50	3399767
2022-04-25	72.50	72.88	71.42	72.20	3814264
2022-04-26	72.34	72.65	71.01	71.03	3812183
2022-04-27	71.60	72.30	71.28	71.36	5876054
2022-04-28	71.87	72.29	71.45	72.27	3216345
2022-04-29	71.97	72.17	70.64	70.73	2771506
2022-05-02	72.15	72.19	68.92	69.48	4443424
2022-05-03	69.39	70.40	68.98	69.65	3703472
2022-05-04	69.69	70.87	69.57	70.81	3012588
2022-05-05	70.78	71.22	70.36	70.75	3169607
2022-05-06	70.47	71.51	70.47	71.40	2759581
2022-05-09	71.15	73.74	70.95	73.50	6106005
2022-05-10	73.21	73.99	71.51	71.74	3472335
2022-05-11	71.40	72.61	71.15	71.80	2656583
2022-05-12	72.14	72.86	71.50	72.21	3218164
2022-05-13	72.38	73.15	71.95	73.10	3366737
2022-05-16	73.10	73.62	72.84	73.46	3379023
2022-05-17	73.11	73.17	70.80	72.91	4173799
2022-05-18	72.53	72.65	67.14	67.57	5645646
2022-05-19	66.30	66.71	65.05	66.13	4364767
2022-05-20	66.59	67.23	65.51	67.01	4804135
2022-05-23	67.77	68.52	67.33	67.48	3504868
2022-05-24	67.74	69.19	67.69	69.14	2345788
2022-05-25	69.13	69.51	68.71	69.26	2876559
2022-05-26	69.19	70.23	68.96	69.46	2635874
2022-05-27	69.40	69.93	69.13	69.89	2667689
2022-05-31	69.54	70.22	68.65	69.85	5973968
2022-06-01	69.80	69.91	68.03	69.12	3431151
2022-06-02	69.08	69.26	67.27	68.68	3350412
2022-06-03	68.66	69.04	67.80	68.39	2410564
2022-06-06	68.71	68.94	68.12	68.77	2154178
2022-06-07	68.07	69.28	68.00	69.16	2630606
2022-06-08	69.13	69.39	68.52	68.90	2630121
2022-06-09	69.10	69.49	67.89	67.93	3121095
2022-06-10	67.28	68.82	67.22	68.38	3362328
2022-06-13	67.64	68.16	66.78	67.06	3834644
2022-06-14	67.17	67.48	65.83	66.45	3042338
2022-06-15	66.50	67.16	65.84	66.34	2869547
2022-06-16	65.92	67.11	64.94	66.75	3859005
2022-06-17	66.80	67.30	65.69	66.23	5405835
2022-06-21	67.32	68.28	66.51	67.85	3915295
2022-06-22	67.81	68.44	67.34	67.90	4137567
2022-06-23	68.27	69.16	67.99	68.98	3461423
2022-06-24	69.25	70.74	68.82	70.63	4449066
2022-06-27	70.57	71.11	70.23	71.04	2875655
2022-06-28	71.14	71.71	70.08	70.26	3699403
2022-06-29	71.53	75.00	71.50	74.72	10605358
2022-06-30	74.00	75.74	73.90	75.45	8254987
2022-07-01	75.82	75.96	74.82	75.79	5353537
2022-07-05	75.62	76.09	74.05	75.15	6009622
2022-07-06	75.51	76.73	75.50	75.68	5939945
2022-07-07	75.71	76.19	75.21	75.51	4474332
2022-07-08	75.73	76.57	75.51	75.54	2939311
2022-07-11	75.79	76.35	75.59	75.76	2233073
2022-07-12	75.81	76.79	75.67	75.92	2371401
2022-07-13	75.71	76.94	75.69	76.43	3462222
2022-07-14	75.15	75.77	74.29	74.70	4554735
2022-07-15	75.26	75.47	74.66	74.92	3177143
2022-07-18	74.53	74.97	73.88	73.95	2671721
2022-07-19	74.27	74.90	74.14	74.37	3019863
2022-07-20	74.43	74.62	73.05	73.40	3585436
2022-07-21	73.09	73.61	72.67	73.10	3215471
2022-07-22	73.23	73.76	72.85	73.63	2521492
2022-07-25	73.53	74.53	73.13	74.25	2436297
2022-07-26	73.19	74.53	72.63	74.41	2954919
2022-07-27	74.24	74.24	72.16	73.82	3515513
2022-07-28	73.86	74.85	73.57	74.60	3087581
2022-07-29	74.15	74.89	73.89	74.79	6688087
2022-08-01	74.82	76.14	74.81	75.70	3769919
2022-08-02	76.00	76.25	75.12	75.68	5521648
2022-08-03	75.44	75.80	75.08	75.60	4030869
2022-08-04	75.25	76.24	75.25	75.52	2622609
2022-08-05	75.80	76.19	75.02	76.17	2266053
2022-08-08	76.37	76.87	76.22	76.36	2382050
2022-08-09	76.54	77.71	76.50	77.03	2758464
2022-08-10	77.48	77.73	77.17	77.58	2681145
2022-08-11	77.69	78.24	76.93	76.96	2762584
2022-08-12	77.21	77.28	76.56	77.00	2409390
2022-08-15	76.86	77.21	76.24	76.64	5688499
2022-08-16	76.46	77.86	76.36	77.44	6201469
2022-08-17	77.47	77.92	77.10	77.14	2387847
2022-08-18	77.11	77.55	76.53	77.50	2575676
2022-08-19	77.71	78.36	77.44	77.97	2646187
2022-08-22	77.65	77.93	77.14	77.50	1742721
2022-08-23	77.53	78.00	77.15	77.87	2400367
2022-08-24	78.04	78.54	77.68	78.45	2488458
2022-08-25	78.23	78.35	77.16	77.90	3132496
2022-08-26	77.91	78.15	76.21	76.32	3846903
2022-08-29	76.01	77.69	75.78	77.22	2704073
2022-08-30	77.22	77.55	76.73	76.98	2475684
2022-08-31	77.28	77.86	76.69	76.80	4307278
2022-09-01	76.49	77.36	75.75	77.16	2695111
2022-09-02	77.63	78.40	76.43	76.72	3946532
2022-09-06	76.66	76.95	75.13	75.30	5333730
2022-09-07	75.42	76.39	74.88	76.28	4348828
2022-09-08	75.86	76.20	74.70	75.63	3620310
2022-09-09	75.86	76.48	75.05	75.91	2436114
2022-09-12	76.04	76.43	75.77	76.15	2513871
2022-09-13	75.70	76.03	74.06	74.35	3344830
2022-09-14	74.10	74.95	74.09	74.42	3604537
2022-09-15	74.61	75.20	73.78	75.07	4664914
2022-09-16	75.23	76.01	74.72	75.25	6718583
2022-09-19	75.31	75.91	75.14	75.83	2907519
2022-09-20	75.45	75.78	74.90	75.41	4802867
2022-09-21	77.98	81.04	77.04	79.72	14038655
2022-09-22	80.19	81.24	78.89	80.78	7096794
2022-09-23	80.09	80.54	78.30	79.17	4795387
2022-09-26	78.99	79.50	78.11	78.66	3561361
2022-09-27	79.00	80.13	77.83	77.97	4108422
2022-09-28	78.44	79.06	77.50	78.79	3953671
2022-09-29	78.96	79.08	77.57	77.71	3515667
2022-09-30	77.50	77.90	76.46	76.61	4100957
2022-10-03	77.06	78.72	76.53	78.48	4069084
2022-10-04	78.60	79.58	77.82	78.50	4093471
2022-10-05	78.39	78.49	77.15	77.15	2795230
2022-10-06	76.99	77.20	74.63	74.97	5449152
2022-10-07	75.06	75.70	74.42	75.35	3755877
2022-10-10	75.74	76.75	75.56	76.41	3245855
2022-10-11	76.44	77.94	76.44	77.39	3173215
2022-10-12	77.93	78.23	77.33	77.36	3045625
2022-10-13	76.92	79.13	76.71	78.82	3396452
2022-10-14	79.08	79.28	77.50	77.71	2928772
2022-10-17	78.15	78.52	76.85	77.41	3490434
2022-10-18	77.77	78.46	77.58	78.27	2655305
2022-10-19	78.39	78.90	77.65	78.13	2282961
2022-10-20	77.86	78.16	76.56	76.67	3002800
2022-10-21	76.60	77.64	76.34	77.04	2907084
2022-10-24	77.67	78.41	77.14	77.62	3219138
2022-10-25	77.42	78.55	76.97	78.30	3389682
2022-10-26	78.65	79.20	77.76	78.36	3082078
2022-10-27	78.80	80.38	78.55	79.87	4727977
2022-10-28	79.99	81.69	79.96	81.57	2693905
2022-10-31	80.93	82.10	80.92	81.58	4106476
2022-11-01	81.30	81.71	80.13	80.29	8683626
2022-11-02	80.20	80.95	78.66	79.81	4252733
2022-11-03	79.31	79.68	78.61	78.91	3164806
2022-11-04	79.28	79.98	78.31	79.06	2856480
2022-11-07	78.89	79.76	78.79	79.19	2178414
2022-11-08	79.04	80.22	78.99	79.56	2869574
2022-11-09	79.71	80.97	79.67	80.34	3667688
2022-11-10	81.00	81.26	77.80	79.58	6696343
2022-11-11	79.00	79.00	75.77	77.25	6176925
2022-11-14	77.50	78.93	76.94	76.97	3950106
2022-11-15	77.22	77.65	76.51	77.44	3278305
2022-11-16	77.99	79.90	77.95	79.06	3954345
2022-11-17	78.79	79.79	78.71	79.77	2493905
2022-11-18	80.43	81.46	80.19	81.03	2981201
2022-11-21	81.50	82.05	80.68	81.98	3096926
2022-11-22	82.25	82.86	81.91	82.17	2718017
2022-11-23	82.41	82.97	82.40	82.78	2379305
2022-11-25	83.25	83.60	82.64	82.97	1319937
2022-11-28	83.00	83.79	82.81	82.93	2931279
2022-11-29	82.62	83.40	82.43	82.84	2936257
2022-11-30	82.79	85.62	82.44	85.30	15812050
2022-12-01	85.24	86.73	84.49	85.42	3802882
2022-12-02	85.35	86.58	85.35	86.52	3125839
2022-12-05	85.66	86.58	85.41	86.30	3119068
2022-12-06	85.72	86.67	84.82	85.38	3194816
2022-12-07	85.87	87.30	85.72	87.22	4279578
2022-12-08	87.10	87.78	86.75	87.55	2912927
2022-12-09	87.34	87.59	85.78	85.84	3100975
2022-12-12	86.13	86.97	85.72	86.84	3372175
2022-12-13	86.93	87.55	86.41	86.97	3818671
2022-12-14	87.19	88.34	87.18	87.33	4062766
2022-12-15	87.01	87.41	85.61	86.95	4681376
2022-12-16	86.36	87.15	85.75	86.93	8126421
2022-12-19	86.90	87.92	86.53	87.12	4570434
2022-12-20	83.68	84.55	82.44	83.13	8326526
2022-12-21	83.89	85.56	83.20	85.36	4221791
2022-12-22	85.37	85.49	84.42	85.17	2735930
2022-12-23	85.15	85.52	84.87	85.41	1477477
2022-12-27	85.57	86.08	85.19	85.94	2017363
2022-12-28	86.30	86.56	84.67	84.76	1707319
2022-12-29	85.11	85.24	84.24	84.38	2473144
2022-12-30	84.49	84.70	83.29	83.85	2477055
2023-01-03	83.56	83.75	82.62	83.22	3036579
2023-01-04	82.85	84.43	82.85	83.89	3445912
2023-01-05	84.15	84.90	83.73	84.41	2934139
2023-01-06	85.01	86.22	85.01	85.42	2290916
2023-01-09	85.24	85.87	84.68	84.68	3010699
2023-01-10	85.14	85.25	83.96	84.05	2470340
2023-01-11	84.32	84.70	83.53	83.95	3113052
2023-01-12	83.93	83.93	82.36	82.53	3928425
2023-01-13	82.32	82.97	82.32	82.51	3442855
2023-01-17	82.40	82.99	81.75	81.86	3880350
2023-01-18	81.43	81.45	78.09	78.41	6451602
2023-01-19	78.52	78.65	77.29	77.45	3865527
2023-01-20	77.45	77.75	76.67	77.46	3961961
2023-01-23	77.46	77.96	77.00	77.40	2750036
2023-01-24	77.00	78.00	76.24	77.01	3959429
2023-01-25	76.92	77.89	76.61	77.87	3287890
2023-01-26	77.57	77.57	76.67	76.80	3376004
2023-01-27	77.70	78.27	76.70	77.89	4273522
2023-01-30	78.16	78.78	77.98	78.21	3117726
2023-01-31	78.42	78.51	77.33	78.36	4144920
2023-02-01	77.95	78.23	77.18	77.99	4141637
2023-02-02	76.80	77.00	75.21	75.90	7882508
2023-02-03	76.51	76.54	74.67	75.48	5555804
2023-02-06	75.55	77.21	75.29	77.18	4531354
2023-02-07	76.40	76.61	75.42	76.31	3276690
2023-02-08	76.21	76.36	75.61	75.74	2415547
2023-02-09	76.12	76.33	75.07	75.22	3308817
2023-02-10	75.64	76.19	75.21	76.09	2466698
2023-02-13	76.17	76.66	75.81	76.60	2425670
2023-02-14	76.59	76.62	75.23	75.35	2863536
2023-02-15	75.29	75.41	74.44	75.11	2264133
2023-02-16	74.58	75.20	74.24	75.11	2649712
2023-02-17	75.30	76.98	74.97	76.77	3978729
2023-02-21	81.19	81.39	78.79	80.16	7926336
2023-02-22	80.47	81.57	79.94	80.28	4089997
2023-02-23	80.28	80.86	79.96	80.30	2991940
2023-02-24	80.30	80.73	80.06	80.64	2786688
2023-02-27	80.87	81.38	80.75	80.98	2672745
2023-02-28	80.75	80.95	79.48	79.51	3862955
2023-03-01	79.04	79.44	78.03	78.85	3584586
2023-03-02	78.99	79.43	78.52	78.95	2374502
2023-03-03	78.51	79.64	77.66	79.60	2540020
2023-03-06	79.41	79.41	78.70	79.11	2676911
2023-03-07	79.21	79.35	78.28	79.04	2287822
2023-03-08	79.36	79.52	78.74	79.17	2017026
2023-03-09	79.62	79.80	78.33	78.64	2251537
2023-03-10	78.74	79.43	78.23	78.52	2663983
2023-03-13	78.52	81.11	78.38	79.79	3946805
2023-03-14	79.85	80.23	79.35	80.16	2983146
2023-03-15	80.01	81.07	79.49	80.95	3315720
2023-03-16	81.13	81.24	79.76	80.47	2402054
2023-03-17	80.69	81.07	79.20	79.79	8367895
2023-03-20	80.00	81.16	79.86	80.65	2849935
2023-03-21	80.96	80.99	80.09	80.75	2601421
2023-03-22	80.89	81.47	79.77	79.87	3516778
2023-03-23	81.00	83.32	81.00	82.15	6082910
2023-03-24	82.85	84.84	82.11	84.80	5328884
2023-03-27	85.00	86.31	84.70	84.88	4580932
2023-03-28	85.05	86.15	84.52	84.77	2806002
2023-03-29	84.82	85.44	84.65	85.03	2567459
2023-03-30	84.96	85.02	84.28	84.96	3209865
2023-03-31	85.25	85.54	84.85	85.46	3069902
2023-04-03	85.49	86.61	85.12	85.92	3380399
2023-04-04	86.14	86.50	85.46	86.07	4849128
2023-04-05	86.49	87.32	86.27	86.52	4624765
2023-04-06	86.74	87.16	86.44	86.90	3556228
2023-04-10	86.64	86.75	85.62	86.35	2390462
2023-04-11	86.72	87.55	86.57	87.06	2812920
2023-04-12	86.68	87.21	86.21	87.01	2492808
2023-04-13	86.72	87.10	86.43	86.95	2083381
2023-04-14	87.02	87.25	86.30	86.56	3491372
2023-04-17	87.05	87.34	86.61	87.09	1672929
2023-04-18	87.08	87.51	86.72	87.48	1902424
2023-04-19	87.85	87.92	86.83	87.13	2198586
2023-04-20	87.42	87.60	87.09	87.57	1833309
2023-04-21	88.00	88.24	87.28	87.45	1749465
2023-04-24	87.47	87.98	87.28	87.62	2123920
2023-04-25	87.81	88.88	87.78	88.50	2473336
2023-04-26	87.84	88.25	87.61	87.88	2259235
2023-04-27	87.76	88.81	87.60	88.79	2203122
2023-04-28	88.79	89.39	88.29	88.63	2383463
2023-05-01	88.94	89.77	88.83	89.37	2146434
2023-05-02	89.39	89.40	88.14	89.00	3320193
2023-05-03	89.31	89.78	88.70	88.83	3693601
2023-05-04	88.91	89.45	88.30	89.40	2122995
2023-05-05	89.09	89.95	88.96	89.81	2541509
2023-05-08	89.43	90.38	89.14	89.87	2229382
2023-05-09	90.03	90.34	89.55	89.59	2191701
2023-05-10	89.55	89.94	88.76	89.57	2470850
2023-05-11	89.63	90.33	89.01	90.26	1822628
2023-05-12	90.05	90.65	89.97	90.61	2145122
2023-05-15	90.73	90.89	89.52	90.29	2629742
2023-05-16	90.10	90.58	89.23	90.26	2191203
2023-05-17	90.26	90.40	88.66	89.85	2772735
2023-05-18	89.28	89.28	88.04	88.50	3395475
2023-05-19	88.25	88.56	86.97	87.63	4147481
2023-05-22	87.65	87.65	85.23	85.70	3156188
2023-05-23	85.80	85.82	84.38	85.47	3018195
2023-05-24	85.70	85.82	84.66	85.07	2287064
2023-05-25	84.42	84.84	83.64	84.51	2490329
2023-05-26	84.36	84.91	83.65	84.18	2364000
2023-05-30	83.35	83.86	82.31	83.27	4495802
2023-05-31	83.31	84.30	83.09	84.16	8562627
2023-06-01	84.26	84.98	83.82	83.89	2608792
2023-06-02	83.63	84.61	83.20	84.59	3403523
2023-06-05	84.55	85.84	84.67	85.24	2552823
2023-06-06	85.43	85.78	83.14	83.78	2754862
2023-06-07	81.27	82.16	80.10	81.50	5185452
2023-06-08	81.39	82.68	81.25	82.65	2877550
2023-06-09	82.40	82.83	82.10	82.30	2708814
2023-06-12	82.55	82.64	81.12	81.58	3854937
2023-06-13	80.87	81.04	80.06	80.73	5473744
2023-06-14	80.72	81.12	80.31	80.65	3623539
2023-06-15	80.88	81.43	80.52	80.71	3518673
2023-06-16	80.60	81.57	80.49	80.71	5348972
2023-06-20	81.00	81.59	80.63	80.64	3486598
2023-06-21	80.78	81.39	80.27	81.38	4784230
2023-06-22	81.74	81.91	81.15	81.30	2584937
2023-06-23	81.53	82.03	81.21	81.32	3925857
2023-06-26	81.23	81.98	80.34	81.86	3545249
2023-06-27	82.40	82.59	80.88	80.90	5391919
2023-06-28	78.87	78.88	76.28	76.72	11772262
2023-06-29	76.74	76.86	76.09	76.30	5836770
2023-06-30	76.48	77.04	76.41	76.70	4125997
2023-07-03	76.30	77.26	75.80	77.12	2756220
2023-07-05	76.77	77.35	76.42	77.31	4786630
2023-07-06	76.59	76.93	76.32	75.84	4262085
2023-07-07	75.51	75.93	75.13	75.17	4264596
2023-07-10	75.24	75.59	74.68	74.79	2961821
2023-07-11	74.90	75.12	74.56	75.08	3186430
2023-07-12	75.02	75.36	74.61	74.95	3783322
2023-07-13	74.91	75.35	74.60	74.79	4286887
2023-07-14	75.18	75.18	74.63	75.01	2594263
2023-07-17	74.69	74.98	74.29	74.31	2815362
2023-07-18	74.57	75.18	74.03	74.31	3335811
2023-07-19	74.39	75.26	74.39	75.21	3410618
2023-07-20	75.37	76.45	75.04	76.36	3523808
2023-07-21	76.21	77.06	76.16	77.00	3548967
2023-07-24	77.22	77.63	76.93	77.25	2731524
2023-07-25	77.40	77.40	76.61	76.91	2308307
2023-07-26	76.79	77.08	75.71	75.74	3466337
2023-07-27	75.66	76.15	74.96	75.00	3160698
2023-07-28	75.40	75.73	75.20	75.45	2935953
2023-07-31	75.41	75.41	74.35	74.74	3378068
2023-08-01	74.88	75.20	73.70	74.34	3261436
2023-08-02	74.30	75.88	74.27	75.45	4355997
2023-08-03	75.40	75.77	74.44	74.52	3571611
2023-08-04	74.61	74.95	73.52	73.59	2077803
2023-08-07	73.56	73.97	73.29	73.46	2500403
2023-08-08	73.50	73.61	71.20	71.36	4772243
2023-08-09	71.48	72.58	71.24	72.16	3546788
2023-08-10	72.48	72.88	72.19	72.38	3804470
2023-08-11	72.51	72.71	72.29	72.67	2480864
2023-08-14	72.93	72.97	71.98	72.27	2431983
2023-08-15	71.96	72.10	71.40	71.70	2633268
2023-08-16	71.60	71.91	71.18	71.34	2707443
2023-08-17	71.40	71.40	70.26	70.29	5586466
2023-08-18	70.41	70.96	70.09	70.21	5246610
2023-08-21	69.62	69.96	68.20	68.75	4741277
2023-08-22	68.56	68.82	68.21	68.44	3596576
2023-08-23	68.60	68.74	67.88	68.14	4313178
2023-08-24	68.26	68.80	67.78	68.01	3797690
2023-08-25	68.35	68.89	67.90	68.37	2698065
2023-08-28	68.54	69.01	68.20	68.55	3334001
2023-08-29	68.96	69.03	68.03	68.49	3230104
2023-08-30	68.74	68.97	68.18	68.28	2543718
2023-08-31	68.46	68.64	67.64	67.66	5682004
2023-09-01	67.87	67.99	65.91	66.25	4404561
2023-09-05	65.66	66.63	65.43	66.10	3952293
2023-09-06	66.87	67.00	65.83	65.87	4262772
2023-09-07	65.86	66.37	64.70	64.99	5309096
2023-09-08	65.08	66.15	64.91	66.15	4631454
2023-09-11	65.79	66.34	65.41	65.89	3776744
2023-09-12	66.07	66.44	65.05	65.49	3233690
2023-09-13	65.71	65.81	65.13	65.26	3042751
2023-09-14	65.35	66.59	65.35	66.36	3693748
2023-09-15	66.29	66.74	65.76	65.85	7635659
2023-09-18	66.01	66.11	65.18	66.10	4126658
2023-09-19	66.34	66.44	65.58	65.88	5744457
2023-09-20	66.52	66.66	64.53	65.87	6782388
2023-09-21	65.71	66.52	65.46	65.48	6014875
2023-09-22	65.16	65.57	64.50	64.82	6620043
2023-09-25	64.51	64.89	64.08	64.78	4420441
2023-09-26	64.52	65.66	64.50	65.22	5379359
2023-09-27	65.10	65.27	63.70	64.05	4865178
2023-09-28	64.23	64.45	63.63	64.11	5249232
2023-09-29	64.40	64.62	63.75	63.99	5329796
2023-10-02	63.71	63.97	62.27	62.58	6006098
2023-10-03	62.23	63.19	62.23	62.94	7922308
2023-10-04	63.09	63.31	62.41	63.10	5443435
2023-10-05	62.98	63.38	62.24	61.77	5095754
2023-10-06	61.44	62.64	60.33	62.49	5714214
2023-10-09	62.60	63.99	62.45	63.96	5511223
2023-10-10	64.61	64.66	63.01	63.26	6688263
2023-10-11	63.34	63.59	62.69	62.73	4108159
2023-10-12	62.57	62.98	61.01	61.53	5139073
2023-10-13	61.70	63.06	61.51	63.04	4564447
2023-10-16	63.35	63.64	62.88	63.25	3496499
2023-10-17	62.97	63.68	62.62	62.98	3931305
2023-10-18	63.10	63.94	63.03	63.20	3953804
2023-10-19	62.99	63.46	62.74	62.86	3396933
2023-10-20	63.17	63.87	63.06	63.24	3973747
2023-10-23	62.97	63.80	62.93	63.23	3759130
2023-10-24	63.21	63.99	63.19	63.65	3171001
2023-10-25	63.67	65.72	63.62	65.65	5299940
2023-10-26	65.65	66.18	65.22	65.75	6793732
2023-10-27	65.39	66.01	64.92	65.30	5292889
2023-10-30	65.25	65.52	64.16	64.83	4952896
2023-10-31	65.19	65.38	64.81	65.24	3216832
2023-11-01	65.44	65.78	65.09	65.10	5220883
2023-11-02	64.95	66.46	64.88	66.24	3710278
2023-11-03	66.50	66.66	65.71	65.74	3165006
2023-11-06	65.70	65.89	65.18	65.22	3945892
2023-11-07	65.19	65.69	65.01	65.10	3345912
2023-11-08	65.12	65.68	65.02	65.29	3700907
2023-11-09	65.44	65.71	65.17	65.53	3566502
2023-11-10	65.44	65.60	65.05	65.28	3157394
2023-11-13	65.10	65.59	65.07	65.16	3414548
2023-11-14	65.15	65.53	65.05	65.15	4656006
2023-11-15	65.02	65.37	64.64	64.69	7324835
2023-11-16	64.40	65.17	64.30	65.02	9404737
2023-11-17	65.27	65.33	63.78	64.76	4623179
2023-11-20	64.54	64.64	63.74	64.13	3165455
2023-11-21	64.38	64.72	63.74	64.66	2910734
2023-11-22	65.02	65.29	64.61	64.87	2747628
2023-11-24	65.01	65.19	64.63	65.18	1262496
2023-11-27	64.88	65.11	63.42	63.58	4388998
2023-11-28	63.50	63.79	63.13	63.42	4572616
2023-11-29	63.35	63.47	62.57	62.59	4510970
2023-11-30	62.60	63.79	62.40	63.66	6840165
2023-12-01	63.57	64.16	63.32	64.13	3349203
2023-12-04	64.06	65.22	64.06	64.95	3381841
2023-12-05	65.14	65.43	64.28	64.52	2986178
2023-12-06	64.52	66.24	64.45	65.89	3568239
2023-12-07	66.07	66.68	65.19	66.39	3658303
2023-12-08	66.43	66.52	65.46	65.47	2452661
2023-12-11	65.40	66.14	65.39	66.08	3429294
2023-12-12	66.33	66.75	65.90	66.74	3841520
2023-12-13	66.74	68.06	66.61	67.84	4381101
2023-12-14	68.07	68.24	66.29	66.32	6086258
2023-12-15	65.67	66.00	64.93	65.22	11833553
2023-12-18	65.32	66.61	65.08	66.34	5446028
2023-12-19	66.63	66.83	66.17	66.71	4827945
2023-12-20	63.95	65.50	63.90	64.33	7992601
2023-12-21	64.40	65.21	63.60	64.21	4637958
2023-12-22	64.35	65.02	64.17	64.51	3211106
2023-12-26	64.31	64.82	64.14	64.70	3140176
2023-12-27	64.63	64.82	64.26	64.74	2580984
2023-12-28	64.65	65.09	64.65	64.97	2370450
2023-12-29	64.90	65.47	64.72	65.14	3808725
2024-01-02	65.00	66.93	65.00	66.75	5264180
2024-01-03	67.12	67.68	66.64	66.73	5477853
2024-01-04	66.73	66.85	65.70	65.74	3888017
2024-01-05	65.70	65.90	64.32	64.99	4016224
2024-01-08	64.92	65.14	64.52	64.05	4030928
2024-01-09	64.04	64.73	63.56	64.38	4779259
2024-01-10	64.04	64.30	62.94	63.15	4566094
2024-01-11	63.07	63.43	62.62	63.06	5727140
2024-01-12	63.42	63.59	63.08	63.39	4299573
2024-01-16	63.59	63.94	62.74	62.83	4101941
2024-01-17	62.69	63.67	62.56	63.09	4829310
2024-01-18	62.72	63.33	62.39	63.31	3860609
2024-01-19	63.43	63.44	62.65	63.15	3765937
2024-01-22	63.03	63.45	62.49	63.18	4328404
2024-01-23	63.39	64.95	63.39	64.75	4433602
2024-01-24	64.65	64.68	63.60	63.64	3491525
2024-01-25	63.86	64.58	63.58	64.47	3071072
2024-01-26	64.78	64.88	64.39	64.51	2821308
2024-01-29	64.61	64.76	64.15	64.26	3226612
2024-01-30	64.38	65.39	64.30	65.35	3020897
2024-01-31	65.44	65.92	64.82	64.91	4579656
2024-02-01	64.64	65.48	63.93	64.83	3855563
2024-02-02	64.99	65.33	64.39	64.80	4384318
2024-02-05	64.55	64.75	63.52	63.53	3259485
2024-02-06	63.56	65.34	63.47	64.83	4652353
2024-02-07	65.01	65.16	63.63	63.71	3651204
2024-02-08	63.50	64.67	63.22	64.06	4001663
2024-02-09	63.80	63.92	62.09	62.34	4260351
2024-02-12	62.15	63.11	61.99	63.08	3399140
2024-02-13	63.26	63.72	62.39	62.93	3866004
2024-02-14	62.72	62.95	61.48	62.37	4176938
2024-02-15	62.66	63.43	62.55	63.29	3097501
2024-02-16	63.10	64.49	62.69	64.10	5854857
2024-02-20	64.69	66.00	64.25	65.78	5978436
2024-02-21	66.15	66.52	65.11	65.61	3738708
2024-02-22	64.98	65.18	63.71	65.07	3113539
2024-02-23	65.01	65.80	64.68	65.32	2248950
2024-02-26	65.28	65.56	64.99	65.00	3641509
2024-02-27	64.88	64.98	63.91	64.21	3120078
2024-02-28	64.44	64.51	63.89	64.30	2554131
2024-02-29	64.41	64.67	64.04	64.18	4187699
2024-03-01	64.20	64.39	63.43	63.94	3382460
2024-03-04	63.72	64.41	63.48	64.37	2996890
2024-03-05	64.56	65.19	64.31	64.47	4031669
2024-03-06	64.80	65.28	64.58	65.24	4287192
2024-03-07	65.24	65.35	63.64	64.28	3963854
2024-03-08	64.07	65.41	63.81	65.26	4421202
2024-03-11	65.50	66.46	65.48	65.66	3350673
2024-03-12	65.37	66.13	65.29	65.72	3080455
2024-03-13	66.13	66.36	65.77	66.03	4530210
2024-03-14	65.69	66.11	65.18	65.55	4996112
2024-03-15	65.31	66.85	65.18	66.76	7997229
2024-03-18	66.71	68.15	66.64	67.74	7284629
2024-03-19	68.10	68.81	67.83	68.63	6425987
2024-03-20	73.96	74.45	68.59	69.43	8887732
2024-03-21	69.46	69.46	68.14	68.76	5036699
2024-03-22	68.95	69.76	68.77	69.10	5731885
2024-03-25	69.40	69.64	68.70	69.14	3955322
2024-03-26	69.23	69.28	68.34	68.34	5288871
2024-03-27	68.47	69.72	68.47	69.66	5332191
2024-03-28	69.86	70.66	69.82	69.97	5995283
2024-04-01	70.16	70.28	69.60	70.13	3204293
2024-04-02	70.26	70.61	69.91	70.56	3797044
2024-04-03	70.34	70.48	68.97	68.99	4383054
2024-04-04	69.38	70.53	68.92	70.38	4332249
2024-04-05	70.19	70.53	69.45	69.79	3630054
2024-04-08	69.79	70.48	69.57	69.41	4021085
2024-04-09	69.42	70.21	69.14	70.18	4424983
2024-04-10	69.95	70.23	68.31	68.85	4435004
2024-04-11	69.05	69.27	66.99	67.00	4935221
2024-04-12	67.16	67.16	66.11	66.20	3371932
2024-04-15	66.43	67.50	66.30	67.32	4510387
2024-04-16	67.51	68.01	67.31	67.84	4205228
2024-04-17	68.22	68.80	68.09	68.51	3664776
2024-04-18	69.00	69.26	68.57	69.09	3620376
2024-04-19	69.21	70.65	69.08	70.42	3992289
2024-04-22	70.61	71.38	70.40	71.17	3637551
2024-04-23	71.07	71.55	70.64	70.82	3690612
2024-04-24	70.16	71.87	69.95	71.61	4446051
2024-04-25	71.86	72.32	71.11	71.38	2875187
2024-04-26	71.01	72.13	70.81	70.83	4170378
2024-04-29	70.87	71.19	69.92	70.23	4179101
2024-04-30	70.08	70.53	69.83	70.46	3121599
2024-05-01	70.32	70.47	69.46	69.99	3396798
2024-05-02	70.40	70.86	70.33	70.65	3071103
2024-05-03	70.53	70.57	69.43	69.91	3444229
2024-05-06	70.02	70.22	68.87	69.14	3602079
2024-05-07	69.58	70.06	69.38	69.91	2453786
2024-05-08	70.08	70.27	69.49	69.53	2494607
2024-05-09	69.43	70.27	68.85	70.26	2397406
2024-05-10	70.24	70.86	69.95	70.70	2398731
2024-05-13	70.75	71.15	70.40	70.64	2896996
2024-05-14	70.68	71.00	70.37	70.85	3237297
2024-05-15	70.99	71.01	69.65	69.83	3847222
2024-05-16	69.92	71.49	69.85	71.40	2481033
2024-05-17	71.45	71.52	70.79	71.24	2752992
2024-05-20	71.26	71.45	70.44	71.43	2280368
2024-05-21	71.67	71.70	70.48	70.63	2541096
2024-05-22	70.38	70.45	69.67	70.35	3409927
2024-05-23	70.01	70.01	68.85	69.09	3083440
2024-05-24	69.29	69.42	68.20	68.30	3195959
2024-05-28	67.72	67.99	66.13	66.68	6351055
2024-05-29	66.61	67.26	65.83	66.49	6099917
2024-05-30	66.67	67.45	66.60	66.65	3679532
2024-05-31	66.65	68.81	66.65	68.75	7500907
2024-06-03	68.69	69.21	67.67	67.75	4232568
2024-06-04	67.85	68.27	67.16	68.14	2511972
2024-06-05	67.80	68.11	66.77	67.46	3294160
2024-06-06	67.46	67.81	66.80	67.39	2805128
2024-06-07	67.30	68.03	67.26	67.46	3373922
2024-06-10	67.26	67.46	66.12	66.90	4002683
2024-06-11	66.71	67.29	66.42	66.98	2999615
2024-06-12	66.66	66.92	65.24	65.29	4019287
2024-06-13	65.19	66.05	65.07	65.61	3639741
2024-06-14	65.67	66.24	65.48	65.50	2904124
2024-06-17	65.17	66.30	64.91	66.29	2965027
2024-06-18	65.98	66.86	65.95	66.66	4662800
2024-06-20	66.43	67.34	66.37	66.69	4989802
2024-06-21	66.94	67.80	66.73	67.08	6390787
2024-06-24	67.31	68.44	67.20	68.07	6248876
2024-06-25	67.71	68.44	67.10	67.26	6579158
2024-06-26	62.41	64.74	62.03	64.17	9908875
2024-06-27	64.48	64.85	63.36	63.71	6437018
2024-06-28	63.55	63.84	63.08	63.26	13274287
2024-07-01	63.43	64.23	63.21	63.30	3250478
2024-07-02	63.15	63.56	62.90	63.17	2949626
2024-07-03	63.01	63.26	62.76	63.08	2521769
2024-07-05	62.93	63.18	62.62	62.88	2671165
2024-07-08	63.10	63.33	62.49	62.50	2932955
2024-07-09	62.46	63.08	62.12	62.09	3826187
2024-07-10	62.29	62.86	62.22	62.66	3106139
2024-07-11	62.62	63.75	62.35	63.17	3377594
2024-07-12	63.52	64.05	62.98	63.03	3367872
2024-07-15	63.17	63.33	62.74	62.86	3719968
2024-07-16	62.65	63.04	62.29	62.90	3960519
2024-07-17	63.53	65.66	63.42	65.34	4090493
2024-07-18	64.69	66.81	64.65	65.52	2988988
2024-07-19	65.57	65.72	64.16	64.38	2361482
2024-07-22	64.49	65.18	64.22	64.60	2778265
2024-07-23	64.56	64.64	63.56	63.99	2662220
2024-07-24	64.26	65.92	63.68	65.51	3621584
2024-07-25	65.63	67.25	65.47	65.83	4020745
2024-07-26	65.60	66.64	65.60	66.32	2548167
2024-07-29	66.17	67.26	65.56	66.98	3135627
2024-07-30	66.45	68.14	66.45	68.05	3530825
2024-07-31	67.69	68.19	67.12	67.14	6477148
2024-08-01	67.00	67.88	66.44	67.67	4512455
2024-08-02	68.43	69.42	67.63	69.28	5271531
2024-08-05	70.01	70.83	67.61	68.28	3922918
2024-08-06	68.28	69.36	67.88	67.93	3475626
2024-08-07	67.82	69.24	67.66	68.85	2905319
2024-08-08	68.34	69.83	68.16	69.04	2440967
2024-08-09	68.83	69.21	68.46	69.12	1999644
2024-08-12	69.45	69.50	66.00	68.30	2099232
2024-08-13	68.37	69.34	68.22	69.20	2583805
2024-08-14	69.21	71.08	69.21	70.40	3857320
2024-08-15	70.76	70.78	68.69	68.75	3912425
2024-08-16	68.75	69.19	68.61	69.03	2320963
2024-08-19	69.15	70.01	69.06	69.82	4181211
2024-08-20	69.82	70.15	69.45	69.95	2962178
2024-08-21	70.13	70.87	69.98	70.63	2963862
2024-08-22	70.95	71.00	70.32	70.67	1823565
2024-08-23	70.69	70.92	70.31	70.83	1957481
2024-08-26	70.72	71.56	70.67	70.99	1839285
2024-08-27	71.12	71.40	70.74	71.03	1930182
2024-08-28	70.99	71.98	70.59	71.56	2687797
2024-08-29	71.62	71.65	70.72	71.36	3121568
2024-08-30	71.25	72.43	71.25	72.29	3645786
2024-09-03	72.30	72.85	71.53	72.63	4443431
2024-09-04	72.65	73.77	72.60	73.58	2895223
2024-09-05	73.87	74.83	73.78	74.51	4468757
2024-09-06	74.60	75.54	74.43	75.06	4057900
2024-09-09	75.06	75.46	74.52	75.15	3637399
2024-09-10	75.15	75.90	74.67	74.83	3270866
2024-09-11	74.53	74.66	72.55	73.12	3739173
2024-09-12	72.80	73.13	72.07	73.01	3810350
2024-09-13	73.05	73.89	72.71	73.71	3010462
2024-09-16	74.59	75.49	74.55	74.63	3324626
2024-09-17	74.33	75.26	74.20	74.50	4513619
2024-09-18	72.25	75.66	72.20	75.01	8032694
2024-09-19	74.62	75.00	73.88	74.90	4162680
2024-09-20	75.17	75.33	74.25	74.51	9129926
2024-09-23	74.21	74.56	73.53	74.19	3487462
2024-09-24	74.03	74.90	73.51	73.77	2720256
2024-09-25	74.07	74.36	73.49	73.76	2782870
2024-09-26	73.34	74.40	73.27	73.99	2896214
2024-09-27	74.13	74.98	74.06	74.38	2960672
2024-09-30	74.66	74.75	73.39	73.85	2904062
2024-10-01	73.97	74.85	73.79	74.62	4072111
2024-10-02	73.99	74.43	72.91	73.30	5958393
2024-10-03	72.96	73.15	72.22	73.04	3443578
2024-10-04	72.68	73.78	72.59	73.61	2413553
2024-10-07	73.51	73.74	72.65	72.74	2392199
2024-10-08	72.66	72.82	71.98	72.49	3328461
2024-10-09	72.62	72.71	71.89	71.47	2620600
2024-10-10	71.77	72.50	71.16	71.30	2578623
2024-10-11	71.59	71.59	70.75	70.81	2815969
2024-10-14	70.86	70.90	70.49	70.83	2221524
2024-10-15	70.99	72.55	70.88	71.23	3709976
2024-10-16	70.93	71.48	70.90	71.00	3240504
2024-10-17	71.00	71.00	70.45	70.68	3169709
2024-10-18	70.60	70.60	69.64	69.93	3867882
2024-10-21	70.25	70.35	68.61	68.77	3501783
2024-10-22	68.73	69.24	68.64	69.08	3378969
2024-10-23	68.79	68.93	68.35	68.58	3384953
2024-10-24	68.52	69.03	68.46	68.61	2369282
2024-10-25	68.65	68.86	68.26	68.30	2183941
2024-10-28	68.39	68.97	68.16	68.27	3029590
2024-10-29	68.02	68.58	67.87	67.95	2966138
2024-10-30	67.88	68.26	67.60	68.22	5067207
2024-10-31	68.21	68.89	68.00	68.02	4288894
2024-11-01	68.28	68.68	67.95	68.24	3495032
2024-11-04	68.23	68.63	67.95	68.09	2851930
2024-11-05	68.01	68.41	67.83	68.31	3202367
2024-11-06	68.65	68.74	65.86	65.99	5910622
2024-11-07	66.05	66.35	64.89	64.94	4534919
2024-11-08	64.90	65.85	64.69	65.52	3006051
2024-11-11	65.39	65.56	64.08	64.10	5010507
2024-11-12	64.38	64.72	64.02	64.26	4704517
2024-11-13	64.09	65.35	64.01	65.23	3233137
2024-11-14	65.48	65.73	64.62	64.71	3675144
2024-11-15	64.22	64.22	62.39	63.21	6785130
2024-11-18	63.53	63.85	62.75	62.88	4860110
2024-11-19	62.93	63.08	62.27	62.78	2847595
2024-11-20	62.92	63.82	62.65	63.80	4685972
2024-11-21	63.70	64.16	62.88	64.12	3659300
2024-11-22	64.56	65.13	64.25	65.00	3919924
2024-11-25	65.21	65.63	65.07	65.53	4852115
2024-11-26	65.50	66.33	65.44	65.99	3642515
2024-11-27	66.42	67.00	66.17	66.23	2678319
2024-11-29	66.12	66.38	65.71	66.26	1792475
2024-12-02	66.24	67.40	65.85	67.01	5151776
2024-12-03	67.03	67.14	66.24	66.24	4979416
2024-12-04	65.65	66.20	65.07	65.34	3152783
2024-12-05	65.08	65.75	65.07	65.55	2847035
2024-12-06	65.69	66.18	65.01	65.06	3708805
2024-12-09	64.99	66.44	64.84	65.89	3642196
2024-12-10	65.65	66.32	65.18	66.14	2993106
2024-12-11	66.18	66.42	65.41	65.50	5345351
2024-12-12	65.94	66.40	65.25	66.08	3368676
2024-12-13	66.88	67.18	66.40	66.69	3193454
2024-12-16	66.80	66.97	65.58	65.60	5620397
2024-12-17	65.17	66.69	64.81	65.93	6012168
2024-12-18	63.10	64.63	62.81	63.91	13262729
2024-12-19	63.50	65.09	63.36	64.01	6138424
2024-12-20	64.31	64.50	63.33	63.61	10672931
2024-12-23	63.16	63.89	62.99	63.55	3380290
2024-12-24	63.20	63.83	63.18	63.74	1220419
2024-12-26	63.50	64.36	63.47	63.76	2212312
2024-12-27	63.61	64.18	63.50	63.95	1984447
2024-12-30	63.87	63.96	63.10	63.37	2521056
2024-12-31	63.25	63.89	63.17	63.77	2634939
2025-01-02	63.89	64.09	63.25	63.54	3360610
2025-01-03	63.55	64.20	63.32	63.88	3200492
2025-01-06	63.53	63.65	61.45	61.50	5393116
2025-01-07	61.66	62.20	60.82	60.89	4046989
2025-01-08	60.58	60.99	59.70	60.37	5362388
2025-01-10	60.20	60.43	58.27	58.50	5938040
2025-01-13	58.91	59.57	58.45	59.33	6108061
2025-01-14	59.12	59.34	58.56	58.78	5140212
2025-01-15	59.01	59.20	58.20	58.31	4951262
2025-01-16	58.07	59.28	57.94	59.16	3794858
2025-01-17	59.13	59.78	59.09	59.63	4458375
2025-01-21	59.94	61.00	59.87	60.06	4676863
2025-01-22	59.98	60.46	59.23	59.32	4112954
2025-01-23	59.20	59.65	59.05	59.56	3450578
2025-01-24	59.54	60.40	59.41	60.38	3522955
2025-01-27	61.45	63.11	61.45	61.64	5232602
2025-01-28	61.21	61.66	59.76	59.80	3885598
2025-01-29	59.95	60.46	59.63	59.90	2879266
2025-01-30	60.38	60.95	59.83	60.65	3233279
2025-01-31	60.22	60.81	60.05	60.14	4017745
2025-02-03	59.86	60.19	58.97	59.87	5434888
2025-02-04	59.76	59.77	58.58	58.91	4615091
2025-02-05	58.91	59.62	58.67	59.55	4122212
2025-02-06	60.23	60.26	59.01	59.24	4992181
2025-02-07	59.22	59.37	58.61	58.82	7988073
2025-02-10	58.76	58.88	57.85	58.08	4940190
2025-02-11	58.00	59.41	57.87	59.35	4481715
2025-02-12	58.63	59.26	58.10	58.44	5724796
2025-02-13	58.48	59.65	58.25	59.54	4581313
2025-02-14	59.72	60.52	58.82	58.84	4690560
2025-02-18	56.85	57.64	55.15	57.56	8367263
2025-02-19	57.60	58.23	57.44	57.99	3864467
2025-02-20	57.59	59.23	57.59	59.19	2953371
2025-02-21	59.25	61.29	59.19	61.00	5218860
2025-02-24	60.63	62.37	60.24	61.34	5465122
2025-02-25	61.45	62.54	61.37	61.59	5410599
2025-02-26	61.10	61.27	59.07	59.29	5311492
2025-02-27	59.00	60.02	58.69	59.98	3976355
2025-02-28	60.73	61.17	60.06	60.62	8139918
2025-03-03	60.53	62.19	60.11	62.07	4099185
2025-03-04	62.62	64.31	61.09	61.14	6004248
2025-03-05	60.60	61.73	60.30	60.96	4950178
2025-03-06	61.42	62.64	60.79	62.22	4582521
2025-03-07	61.60	66.06	61.60	64.50	9001853
2025-03-10	65.34	67.35	65.08	65.30	8862559
2025-03-11	64.68	64.95	62.11	62.33	7594500
2025-03-12	61.14	61.54	60.00	60.03	5266726
2025-03-13	60.36	61.27	59.63	59.85	4059571
2025-03-14	59.10	60.23	58.95	59.56	5510232
2025-03-17	59.89	61.25	59.70	60.94	4770521
2025-03-18	60.94	61.46	60.24	60.44	7385230
2025-03-19	59.36	60.45	58.09	59.20	9743338
2025-03-20	59.37	59.40	57.99	58.31	7132263
2025-03-21	58.40	59.26	58.10	58.64	48561162
2025-03-24	58.00	59.09	57.78	58.17	5381982
2025-03-25	58.47	58.47	57.63	57.79	4987938
2025-03-26	57.94	59.30	57.83	59.07	5204262
2025-03-27	59.53	60.03	59.32	59.66	4013134
2025-03-28	60.01	60.47	58.98	59.11	5763541
2025-03-31	59.73	60.65	59.56	59.79	5336393
2025-04-01	60.08	60.28	59.14	59.72	4037680
2025-04-02	60.07	60.21	58.78	59.19	3952429
2025-04-03	60.05	61.36	59.87	60.97	7965580
2025-04-04	61.00	62.61	59.32	59.61	7578342
2025-04-07	58.75	60.15	58.03	58.63	8032329
2025-04-08	59.03	59.49	56.13	56.70	10132267
2025-04-09	56.08	58.40	55.49	57.46	7453778
2025-04-10	57.45	58.15	56.25	57.17	5031084
2025-04-11	57.45	58.27	56.86	57.97	4235699
2025-04-14	57.96	59.21	57.40	59.00	4153864
2025-04-15	59.00	59.06	57.59	57.85	4145599
2025-04-16	58.39	58.47	56.21	56.47	4202524
2025-04-17	56.71	57.79	56.45	57.51	3369313
2025-04-21	57.38	57.74	57.17	57.67	3885482
2025-04-22	57.72	58.45	57.38	58.06	3556037
2025-04-23	57.58	57.85	56.76	57.28	3493687
2025-04-24	57.20	57.37	56.23	56.39	3532941
2025-04-25	56.59	56.62	55.37	56.14	3996465
2025-04-28	56.08	56.37	55.37	55.75	3566472
2025-04-29	55.86	56.23	55.01	56.15	3275434
2025-04-30	56.65	57.08	55.96	56.74	4779533
2025-05-01	56.18	56.26	55.51	55.58	4328863
2025-05-02	55.80	55.93	55.08	55.43	3512618
2025-05-05	55.39	55.46	54.50	55.05	3923067
2025-05-06	54.87	55.16	54.42	54.56	4058713
2025-05-07	54.52	54.75	53.82	54.44	5250579
2025-05-08	54.42	55.24	54.25	54.71	4035215
2025-05-09	54.74	55.13	54.44	54.50	4888908
2025-05-12	54.64	55.28	54.11	54.84	4619177
2025-05-13	54.84	54.87	53.35	53.77	9527628
2025-05-14	53.69	53.72	52.93	53.28	5648256
2025-05-15	53.62	54.45	53.31	54.40	3494906
2025-05-16	54.57	55.20	54.17	55.13	3904175
2025-05-19	55.00	55.04	54.66	54.83	4160618
2025-05-20	54.93	55.35	54.69	54.79	5663591
2025-05-21	54.70	54.79	53.19	53.36	5567358
2025-05-22	53.26	53.63	52.39	53.34	5069243
2025-05-23	53.51	53.56	52.69	53.38	3804551
2025-05-27	53.55	54.22	53.34	54.13	4687675
2025-05-28	53.85	54.30	53.24	53.37	3466480
2025-05-29	53.25	54.02	53.01	53.99	3173001
2025-05-30	54.13	54.47	53.83	54.26	8115722
2025-06-02	53.83	54.15	53.38	54.13	3820848
2025-06-03	53.84	54.47	53.29	54.31	3393819
2025-06-04	54.54	54.97	54.25	54.61	4287276
2025-06-05	54.50	54.67	54.06	54.55	3710070
2025-06-06	54.59	55.09	54.43	54.77	2930061

Explore More About GIS

Coins representing dividend payouts and trends

GIS Dividend History

Discover General Mills 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

GIS Stock Split History

Discover General Mills 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

GIS Historical Prices

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

Web Analytics