PCG Historical Prices

Summary

Key Stock Metrics

15.94

(February 13, 2024)

52-Week Low

21.72

(November 27, 2024)

52-Week High

71.57

(September 11, 2017)

All-Time High

20.01

(January 2, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-03-26	34.50	34.50	34.13	34.25	439200
1993-03-29	34.38	34.50	34.25	34.50	393200
1993-03-30	34.63	34.75	34.50	34.50	300800
1993-03-31	34.75	34.88	34.63	34.63	386000
1993-04-01	34.63	34.75	34.50	34.63	296100
1993-04-02	34.63	34.63	34.25	34.38	316600
1993-04-05	34.38	34.63	34.25	34.63	726700
1993-04-06	34.50	34.88	34.38	34.75	327200
1993-04-07	34.88	34.88	34.50	34.75	594000
1993-04-08	35.00	35.00	34.63	34.75	206500
1993-04-12	35.00	35.25	34.75	35.00	755700
1993-04-13	35.00	35.38	34.75	34.75	650500
1993-04-14	34.88	34.88	34.50	34.75	316200
1993-04-15	34.75	34.88	34.63	34.88	496500
1993-04-16	35.00	35.25	34.50	34.63	742400
1993-04-19	34.63	34.63	34.00	34.25	374800
1993-04-20	34.13	34.13	33.63	33.88	442600
1993-04-21	34.00	34.25	33.63	33.63	716300
1993-04-22	33.38	33.75	33.13	33.25	399300
1993-04-23	33.00	33.25	32.88	33.25	677900
1993-04-26	33.25	33.25	32.88	33.13	416700
1993-04-27	33.00	33.25	33.00	33.13	389000
1993-04-28	33.13	33.13	32.38	32.63	566600
1993-04-29	32.63	32.63	32.25	32.38	559100
1993-04-30	32.50	32.63	32.38	32.63	651000
1993-05-03	32.50	32.63	32.38	32.63	354100
1993-05-04	32.63	32.88	32.50	32.88	421900
1993-05-05	32.88	33.00	32.63	32.75	391500
1993-05-06	32.63	32.75	32.38	32.63	699000
1993-05-07	32.75	32.75	32.50	32.50	501700
1993-05-10	32.63	32.75	32.50	32.63	440800
1993-05-11	32.63	33.13	32.50	33.13	563700
1993-05-12	33.00	33.13	32.88	33.13	603300
1993-05-13	33.00	33.00	32.50	32.75	397100
1993-05-14	32.63	32.75	32.25	32.50	693200
1993-05-17	32.50	32.63	32.13	32.63	556800
1993-05-18	32.50	32.63	32.38	32.50	1022800
1993-05-19	32.25	33.38	31.75	32.88	1281200
1993-05-20	32.75	33.13	32.75	33.13	652700
1993-05-21	33.13	33.63	33.00	33.13	504400
1993-05-24	33.00	33.25	33.00	33.25	481900
1993-05-25	33.25	33.75	33.25	33.75	306000
1993-05-26	34.25	34.63	34.13	34.50	1169600
1993-05-27	34.50	34.75	34.50	34.63	264400
1993-05-28	34.50	34.50	34.13	34.38	403200
1993-06-01	34.38	34.75	34.25	34.63	308900
1993-06-02	34.50	34.63	34.38	34.63	745200
1993-06-03	34.38	34.50	34.25	34.50	250800
1993-06-04	34.50	34.50	34.13	34.38	696700
1993-06-07	34.38	34.50	34.25	34.50	316900
1993-06-08	34.50	34.63	34.25	34.38	443600
1993-06-09	34.13	34.13	33.38	33.63	614700
1993-06-10	33.63	33.63	33.38	33.38	494000
1993-06-11	33.25	33.75	33.25	33.75	807900
1993-06-14	33.75	33.88	33.50	33.50	386900
1993-06-15	33.50	33.63	33.13	33.25	575300
1993-06-16	33.25	33.38	33.00	33.00	665900
1993-06-17	33.00	33.13	32.88	33.13	616500
1993-06-18	33.13	33.25	33.00	33.00	945400
1993-06-21	32.88	33.25	32.88	33.13	480700
1993-06-22	33.25	33.50	33.13	33.50	450400
1993-06-23	33.50	33.50	33.00	33.00	602200
1993-06-24	33.13	33.25	33.00	33.25	560000
1993-06-25	33.25	33.25	32.88	33.00	349900
1993-06-28	33.00	33.38	33.00	33.38	393500
1993-06-29	33.38	33.63	33.25	33.50	375700
1993-06-30	33.38	33.50	33.00	33.38	415000
1993-07-01	33.38	33.50	33.13	33.50	862300
1993-07-02	33.38	33.50	33.13	33.25	384400
1993-07-06	33.25	33.75	33.25	33.50	450900
1993-07-07	33.38	33.75	33.38	33.50	331400
1993-07-08	33.63	34.00	33.50	34.00	509800
1993-07-09	34.00	34.25	33.88	34.00	223300
1993-07-12	34.00	34.25	34.00	34.00	362300
1993-07-13	34.00	34.38	34.00	34.13	528000
1993-07-14	34.13	34.25	34.00	34.00	403300
1993-07-15	34.00	34.25	33.88	34.25	365500
1993-07-16	34.38	34.75	34.25	34.63	737400
1993-07-19	34.75	34.75	34.25	34.38	457800
1993-07-20	34.38	34.38	34.13	34.25	214700
1993-07-21	34.13	34.13	33.75	34.13	408300
1993-07-22	34.00	34.50	33.88	34.38	500400
1993-07-23	34.38	34.38	34.13	34.13	347900
1993-07-26	34.13	34.50	34.13	34.25	358300
1993-07-27	34.38	34.88	34.38	34.63	673800
1993-07-28	34.63	34.75	34.38	34.63	420500
1993-07-29	34.63	34.88	34.50	34.88	335900
1993-07-30	34.88	34.88	34.63	34.63	512800
1993-08-02	34.75	34.75	34.50	34.63	284800
1993-08-03	34.63	34.88	34.63	34.75	291800
1993-08-04	34.88	35.00	34.63	34.75	510800
1993-08-05	34.75	34.88	34.63	34.75	190900
1993-08-06	34.75	34.75	34.25	34.63	593400
1993-08-09	34.63	34.75	34.38	34.63	419000
1993-08-10	34.63	35.00	34.63	35.00	401000
1993-08-11	35.00	35.13	34.88	35.13	264900
1993-08-12	35.25	35.38	35.00	35.00	292400
1993-08-13	35.25	35.50	35.13	35.38	301700
1993-08-16	35.63	35.75	35.50	35.75	358700
1993-08-17	35.63	35.75	35.25	35.25	227500
1993-08-18	35.00	35.38	35.00	35.13	383400
1993-08-19	35.25	35.63	35.13	35.38	431500
1993-08-20	35.50	35.63	35.25	35.63	526300
1993-08-23	35.50	35.63	35.38	35.50	209000
1993-08-24	35.50	36.00	35.38	36.00	570200
1993-08-25	35.88	36.13	35.88	36.13	295500
1993-08-26	36.13	36.25	35.88	36.25	463600
1993-08-27	36.13	36.25	35.88	36.00	336900
1993-08-30	35.75	36.00	35.63	35.88	396800
1993-08-31	35.88	36.38	35.88	36.38	597200
1993-09-01	36.25	36.63	36.13	36.38	500800
1993-09-02	36.25	36.38	36.00	36.25	351800
1993-09-03	36.13	36.13	35.88	36.00	601600
1993-09-07	36.13	36.25	36.13	36.25	578900
1993-09-08	36.13	36.25	35.63	36.25	587500
1993-09-09	35.63	35.75	35.38	35.50	412000
1993-09-10	35.50	35.88	35.50	35.75	582600
1993-09-13	35.75	35.75	35.25	35.50	384900
1993-09-14	35.38	35.50	35.13	35.38	247100
1993-09-15	35.38	35.50	35.13	35.38	1220400
1993-09-16	35.38	35.75	35.25	35.63	463400
1993-09-17	35.25	36.00	35.25	36.00	1146500
1993-09-20	36.25	36.38	36.00	36.25	334600
1993-09-21	36.25	36.25	35.63	35.63	701100
1993-09-22	36.00	36.13	35.88	36.00	619400
1993-09-23	36.25	36.25	35.88	35.88	295100
1993-09-24	35.88	36.00	35.50	35.63	334800
1993-09-27	35.75	36.00	35.75	36.00	422200
1993-09-28	36.13	36.38	36.13	36.25	352200
1993-09-29	36.13	36.38	35.75	35.75	448200
1993-09-30	35.50	35.63	35.13	35.38	272800
1993-10-01	35.25	35.88	35.13	35.88	332500
1993-10-04	35.88	36.13	35.50	35.63	412900
1993-10-05	35.75	35.75	35.38	35.63	410300
1993-10-06	35.50	35.75	35.38	35.75	510800
1993-10-07	35.88	35.88	35.50	35.63	299200
1993-10-08	35.75	35.88	35.13	35.50	455500
1993-10-11	35.50	35.50	35.13	35.38	186800
1993-10-12	35.38	35.50	35.25	35.38	201300
1993-10-13	35.38	35.63	35.25	35.50	305000
1993-10-14	35.63	36.00	35.38	35.88	598100
1993-10-15	36.38	36.75	36.00	36.00	806800
1993-10-18	36.25	36.25	36.00	36.25	414800
1993-10-19	36.13	36.25	35.88	35.88	881400
1993-10-20	36.00	36.13	35.75	36.13	289500
1993-10-21	36.13	36.25	36.00	36.00	243300
1993-10-22	36.13	36.25	35.63	35.63	339500
1993-10-25	35.75	35.88	35.63	35.88	725600
1993-10-26	35.63	35.88	35.50	35.63	574100
1993-10-27	35.75	35.88	35.63	35.88	377700
1993-10-28	35.88	36.25	35.75	36.00	489800
1993-10-29	36.00	36.25	35.88	36.25	276800
1993-11-01	36.25	36.25	35.88	36.13	386200
1993-11-02	36.00	36.13	35.50	35.75	511200
1993-11-03	35.63	35.63	35.00	35.25	806800
1993-11-04	35.25	35.25	34.63	34.63	836900
1993-11-05	34.50	34.88	34.38	34.38	800900
1993-11-08	34.38	34.63	33.88	34.13	776000
1993-11-09	34.38	34.50	34.25	34.38	648200
1993-11-10	34.38	34.50	34.00	34.25	381400
1993-11-11	34.00	34.13	33.88	34.00	628800
1993-11-12	34.00	34.25	33.88	33.88	561000
1993-11-15	33.88	34.00	33.63	33.75	480200
1993-11-16	33.75	34.38	33.75	34.25	624500
1993-11-17	34.38	34.63	34.38	34.50	572500
1993-11-18	34.38	34.38	34.00	34.00	329400
1993-11-19	34.00	34.00	33.75	33.75	472100
1993-11-22	33.75	34.13	33.63	34.00	528700
1993-11-23	34.00	35.00	34.00	34.75	693300
1993-11-24	34.88	35.00	34.75	34.88	167000
1993-11-26	35.00	35.00	34.75	35.00	150800
1993-11-29	35.13	35.25	34.75	34.88	568600
1993-11-30	34.75	34.88	34.38	34.38	249200
1993-12-01	34.38	34.63	34.25	34.25	365500
1993-12-02	34.25	34.50	34.25	34.38	268500
1993-12-03	34.25	34.38	34.13	34.25	524100
1993-12-06	34.38	34.75	34.38	34.63	480700
1993-12-07	34.63	34.75	34.50	34.75	407300
1993-12-08	34.75	34.75	34.38	34.50	20329400
1993-12-09	33.88	34.13	33.75	34.00	507400
1993-12-10	34.00	34.13	33.88	33.88	774100
1993-12-13	33.88	34.00	33.75	34.00	541600
1993-12-14	33.88	34.00	33.50	33.75	1046300
1993-12-15	33.75	33.88	33.50	33.75	651500
1993-12-16	33.88	34.13	33.88	34.00	445300
1993-12-17	34.13	34.63	34.00	34.63	824000
1993-12-20	34.63	34.75	34.50	34.63	313100
1993-12-21	34.63	34.88	34.50	34.75	377800
1993-12-22	34.75	35.13	34.75	35.13	421300
1993-12-23	35.00	35.25	35.00	35.25	280600
1993-12-27	35.13	35.38	35.13	35.38	339200
1993-12-28	35.25	35.63	35.25	35.63	204100
1993-12-29	35.63	35.63	35.25	35.50	414500
1993-12-30	35.25	35.63	35.25	35.63	314100
1993-12-31	35.75	35.75	35.13	35.13	341700
1994-01-03	34.88	35.00	33.88	34.25	741100
1994-01-04	34.38	34.50	34.25	34.25	496300
1994-01-05	34.25	34.25	33.75	33.88	396200
1994-01-06	34.00	34.00	32.75	32.88	885900
1994-01-07	33.00	33.13	32.75	32.75	737600
1994-01-10	32.88	33.13	32.75	33.13	585300
1994-01-11	33.00	33.00	32.50	32.75	388800
1994-01-12	32.88	33.13	32.88	32.88	530000
1994-01-13	32.63	32.75	32.38	32.75	304300
1994-01-14	32.63	33.00	32.38	33.00	389400
1994-01-17	32.88	32.88	32.13	32.75	410300
1994-01-18	33.13	33.63	32.75	33.50	906600
1994-01-19	33.38	33.38	33.00	33.13	234000
1994-01-20	33.13	33.25	32.75	33.25	438300
1994-01-21	33.25	33.38	32.88	32.88	518100
1994-01-24	32.75	32.88	32.50	32.63	526500
1994-01-25	32.38	32.75	32.25	32.75	941800
1994-01-26	32.75	33.25	32.75	33.25	391700
1994-01-27	33.25	33.88	33.25	33.75	745400
1994-01-28	33.88	34.00	33.50	33.63	551200
1994-01-31	33.63	34.00	33.50	33.88	380000
1994-02-01	33.63	33.63	33.13	33.38	280100
1994-02-02	33.38	33.63	33.25	33.50	236100
1994-02-03	33.50	33.63	33.25	33.25	265500
1994-02-04	33.25	33.25	32.38	32.38	411800
1994-02-07	32.25	32.25	31.75	32.13	874800
1994-02-08	32.00	32.00	31.50	31.63	768100
1994-02-09	31.50	32.00	31.50	31.63	344700
1994-02-10	31.75	31.75	31.00	31.13	445500
1994-02-11	31.13	31.63	31.13	31.63	474400
1994-02-14	31.38	31.63	31.25	31.25	345500
1994-02-15	31.38	31.88	31.38	31.50	456200
1994-02-16	31.25	31.50	30.88	31.13	432200
1994-02-17	31.50	31.50	30.88	30.88	494000
1994-02-18	30.88	31.00	30.00	30.00	805100
1994-02-22	30.13	31.00	30.13	30.88	725400
1994-02-23	31.00	31.13	30.75	30.88	554000
1994-02-24	30.75	31.00	30.38	30.75	885100
1994-02-25	30.88	31.13	30.88	31.13	409200
1994-02-28	31.13	31.63	31.13	31.63	602400
1994-03-01	31.63	31.63	30.88	31.00	581600
1994-03-02	30.75	31.63	30.63	31.50	798200
1994-03-03	31.50	31.50	31.25	31.50	440100
1994-03-04	31.50	32.13	31.50	32.00	841900
1994-03-07	32.13	32.50	32.13	32.25	398300
1994-03-08	32.25	32.38	32.00	32.13	303600
1994-03-09	31.38	31.50	31.00	31.38	873900
1994-03-10	31.38	31.38	30.38	30.88	928700
1994-03-11	30.88	31.25	30.63	30.88	398400
1994-03-14	30.88	30.88	30.13	30.38	847000
1994-03-15	30.38	30.50	30.00	30.13	851200
1994-03-16	30.13	30.88	30.13	30.75	615700
1994-03-17	30.63	30.88	30.38	30.88	473800
1994-03-18	30.88	30.88	30.50	30.50	1334300
1994-03-21	30.63	30.63	30.13	30.63	334900
1994-03-22	30.63	31.13	30.50	31.00	395300
1994-03-23	31.13	31.13	30.75	30.75	424700
1994-03-24	30.75	30.88	30.25	30.25	413000
1994-03-25	30.50	30.63	30.13	30.25	333000
1994-03-28	30.38	30.88	30.25	30.75	356200
1994-03-29	30.88	30.88	30.25	30.25	544300
1994-03-30	30.25	30.25	29.00	29.00	1038500
1994-03-31	29.13	29.38	28.50	29.00	1580300
1994-04-04	28.75	29.13	28.38	28.50	598800
1994-04-05	28.63	29.13	28.63	29.13	837300
1994-04-06	29.00	29.25	28.88	29.00	1087900
1994-04-07	29.00	29.13	28.75	29.13	535800
1994-04-08	29.00	29.13	28.63	28.88	508200
1994-04-11	28.75	29.00	28.50	29.00	293000
1994-04-12	29.00	29.13	28.88	29.00	246900
1994-04-13	28.88	29.00	28.50	28.63	355800
1994-04-14	28.50	28.88	28.38	28.75	416600
1994-04-15	28.75	29.13	28.63	28.75	779000
1994-04-18	29.00	29.13	28.63	28.75	501900
1994-04-19	28.75	29.38	28.75	29.00	509300
1994-04-20	29.13	29.75	29.13	29.63	1207900
1994-04-21	29.50	29.63	28.88	29.25	1074300
1994-04-22	28.75	28.75	26.88	27.50	2142300
1994-04-25	27.38	27.38	26.75	27.13	1026400
1994-04-26	27.00	27.13	26.38	26.75	891300
1994-04-28	27.00	27.00	26.13	26.50	1041800
1994-04-29	26.25	26.63	26.13	26.50	930200
1994-05-02	26.25	26.38	26.00	26.13	971200
1994-05-03	26.13	26.19	25.38	25.38	1357800
1994-05-04	25.38	25.63	25.25	25.63	805100
1994-05-05	25.88	25.88	24.63	24.75	1178500
1994-05-06	24.63	24.69	23.75	23.88	1203900
1994-05-09	23.88	24.00	23.13	23.38	1185500
1994-05-10	23.75	24.13	23.25	23.38	2190300
1994-05-11	23.38	23.50	22.50	23.00	1364100
1994-05-12	23.50	23.50	22.88	23.00	1399400
1994-05-13	23.38	24.00	23.13	23.75	1357600
1994-05-16	23.75	23.75	23.13	23.50	721200
1994-05-17	23.25	24.25	23.13	24.25	1030300
1994-05-18	24.25	25.00	24.25	24.75	1073200
1994-05-19	24.75	25.13	24.63	25.00	888300
1994-05-20	24.88	25.25	24.75	25.00	1176700
1994-05-23	24.88	25.25	24.75	25.13	766500
1994-05-24	25.25	25.63	25.25	25.50	694500
1994-05-25	25.13	25.38	24.88	25.38	526300
1994-05-26	25.50	25.88	25.38	25.63	785400
1994-05-27	25.38	25.75	25.25	25.75	482700
1994-05-31	25.75	25.88	25.50	25.75	330900
1994-06-01	25.63	25.75	25.38	25.63	479600
1994-06-02	25.63	25.63	25.25	25.38	325000
1994-06-03	25.38	25.75	25.38	25.75	305900
1994-06-06	25.88	25.88	25.50	25.50	360700
1994-06-07	25.50	25.63	25.38	25.50	224900
1994-06-08	25.50	25.50	25.00	25.38	465800
1994-06-09	24.63	24.75	23.63	23.88	1253300
1994-06-10	24.00	24.00	23.63	23.75	753200
1994-06-13	23.75	24.13	23.63	24.13	525000
1994-06-14	24.25	24.63	24.25	24.50	658800
1994-06-15	24.50	24.63	24.13	24.25	432000
1994-06-16	24.25	24.38	23.63	23.75	696500
1994-06-17	23.88	23.88	23.25	23.25	1474200
1994-06-20	23.25	23.38	23.00	23.00	562000
1994-06-21	22.88	23.13	22.50	22.88	894400
1994-06-22	23.13	23.63	23.00	23.63	781200
1994-06-23	23.63	23.88	23.25	23.25	706800
1994-06-24	23.13	23.38	23.13	23.13	536800
1994-06-27	23.25	23.75	23.00	23.63	798000
1994-06-28	23.50	23.88	23.50	23.75	866000
1994-06-29	23.63	24.00	23.63	23.88	1002600
1994-06-30	24.00	24.13	23.75	23.75	855300
1994-07-01	24.00	24.13	23.88	24.00	453300
1994-07-05	24.13	24.13	23.75	23.88	414900
1994-07-06	23.88	24.19	23.88	23.88	339600
1994-07-07	24.00	24.38	24.00	24.25	474800
1994-07-08	24.00	24.38	24.00	24.25	389100
1994-07-11	24.38	24.38	23.75	24.00	529000
1994-07-12	24.13	24.13	23.50	23.75	273100
1994-07-13	23.75	24.00	23.75	23.88	310400
1994-07-14	23.88	24.25	23.88	24.00	389600
1994-07-15	24.13	24.25	24.00	24.13	449900
1994-07-18	24.13	24.38	24.00	24.38	358700
1994-07-19	24.25	24.38	24.25	24.25	183700
1994-07-20	24.25	24.30	24.13	24.13	244600
1994-07-21	24.13	24.13	23.63	23.75	546800
1994-07-22	23.88	23.88	23.63	23.63	377000
1994-07-25	23.63	23.75	23.63	23.75	211500
1994-07-26	23.63	23.88	23.63	23.75	448500
1994-07-27	23.75	23.75	23.63	23.63	218200
1994-07-28	23.63	23.88	23.63	23.88	275700
1994-07-29	24.00	24.50	23.95	24.13	571100
1994-08-01	24.13	24.75	24.13	24.75	635500
1994-08-02	24.75	25.00	24.75	24.75	736300
1994-08-03	24.88	25.13	24.63	25.13	503600
1994-08-04	25.00	25.13	24.75	24.75	415000
1994-08-05	24.63	24.75	24.38	24.50	209700
1994-08-08	24.63	24.75	24.25	24.50	301200
1994-08-09	24.25	24.38	24.00	24.13	389900
1994-08-10	24.25	24.50	24.25	24.38	544300
1994-08-11	24.50	24.50	24.00	24.13	672000
1994-08-12	24.38	24.63	24.25	24.50	431900
1994-08-15	24.38	24.50	24.13	24.25	590200
1994-08-16	24.25	24.50	24.00	24.50	490200
1994-08-17	24.50	24.50	24.13	24.13	595000
1994-08-18	24.00	24.13	23.75	23.75	667400
1994-08-19	23.88	24.00	23.75	24.00	756100
1994-08-22	23.88	24.13	23.75	23.88	547200
1994-08-23	24.00	24.25	24.00	24.00	391500
1994-08-24	24.00	24.25	23.88	24.25	296000
1994-08-25	24.25	24.38	23.75	23.88	615200
1994-08-26	24.00	24.50	24.00	24.38	377100
1994-08-29	24.50	24.75	24.38	24.38	373600
1994-08-30	24.50	24.88	24.38	24.88	446800
1994-08-31	24.88	24.88	24.38	24.63	398500
1994-09-01	24.50	24.63	24.00	24.13	416700
1994-09-02	24.25	24.38	24.13	24.13	447700
1994-09-06	24.25	24.38	23.88	24.00	526900
1994-09-07	24.00	24.13	23.75	23.75	435100
1994-09-08	23.75	23.88	23.63	23.63	4690000
1994-09-09	22.88	23.00	22.50	22.50	1446700
1994-09-12	22.63	22.88	22.50	22.88	653600
1994-09-13	22.75	23.00	22.50	22.63	607700
1994-09-14	22.50	22.75	22.50	22.50	356500
1994-09-15	22.50	22.75	22.50	22.75	331500
1994-09-16	22.63	23.00	22.50	22.63	1153100
1994-09-19	22.63	22.75	22.63	22.75	346600
1994-09-20	22.50	22.75	22.25	22.25	519800
1994-09-21	22.25	22.63	22.13	22.50	383200
1994-09-22	22.50	22.88	22.38	22.38	510400
1994-09-23	22.25	22.38	22.00	22.13	472200
1994-09-26	22.25	22.38	22.13	22.25	308500
1994-09-27	22.13	22.63	22.13	22.63	323600
1994-09-28	22.63	22.88	22.63	22.75	472900
1994-09-29	22.75	22.88	22.63	22.88	379500
1994-09-30	22.88	23.13	22.63	22.75	550000
1994-10-03	22.75	22.88	21.63	21.88	7263600
1994-10-04	21.88	22.13	21.75	21.75	2819900
1994-10-05	21.75	21.75	21.38	21.63	979300
1994-10-06	21.75	22.25	21.75	21.88	731600
1994-10-07	21.88	22.00	21.50	21.75	823900
1994-10-10	21.88	22.00	21.75	21.75	910500
1994-10-11	21.88	22.38	21.88	22.25	1051100
1994-10-12	22.25	22.50	22.25	22.38	320900
1994-10-13	22.50	22.75	22.38	22.63	625500
1994-10-14	22.63	22.63	22.38	22.63	497200
1994-10-17	22.63	22.63	22.25	22.38	419300
1994-10-18	22.50	22.63	22.38	22.38	509900
1994-10-19	22.38	22.63	22.25	22.50	347400
1994-10-20	22.50	22.63	22.25	22.38	439000
1994-10-21	22.38	22.50	22.25	22.38	552300
1994-10-24	22.38	22.63	22.00	22.00	566300
1994-10-25	22.00	22.38	21.88	22.25	646600
1994-10-26	22.38	22.38	22.00	22.00	343200
1994-10-27	22.13	22.13	21.88	22.13	438200
1994-10-28	22.13	22.63	22.00	22.63	670200
1994-10-31	22.63	22.75	22.38	22.63	483000
1994-11-01	22.38	22.63	22.38	22.63	510500
1994-11-02	22.50	22.88	22.50	22.63	620700
1994-11-03	22.63	22.88	22.63	22.75	328500
1994-11-04	22.88	23.00	22.50	22.50	444100
1994-11-07	22.50	22.63	22.50	22.63	318000
1994-11-08	22.63	22.63	22.38	22.50	417700
1994-11-09	22.63	22.75	22.25	22.25	454700
1994-11-10	22.38	22.50	22.13	22.13	395700
1994-11-11	22.25	22.38	22.13	22.13	286300
1994-11-14	22.38	22.50	22.25	22.25	331900
1994-11-15	22.13	22.38	22.00	22.13	500600
1994-11-16	22.13	22.25	22.00	22.13	364200
1994-11-17	22.25	22.38	22.13	22.25	525700
1994-11-18	22.38	22.38	22.13	22.13	557100
1994-11-21	22.13	22.38	22.13	22.38	428900
1994-11-22	22.38	23.00	22.13	22.75	1023100
1994-11-23	22.75	23.50	22.63	23.50	1463000
1994-11-25	23.50	24.00	23.38	23.88	480200
1994-11-28	23.75	24.00	23.75	23.88	779000
1994-11-29	23.88	24.00	23.50	23.88	916000
1994-11-30	23.88	24.13	23.75	23.88	507200
1994-12-01	23.75	23.88	23.50	23.63	524800
1994-12-02	23.75	24.13	23.63	24.13	510800
1994-12-05	24.13	24.75	24.13	24.75	783300
1994-12-06	24.88	25.25	24.63	25.00	951900
1994-12-07	24.75	24.88	24.75	24.88	492400
1994-12-08	24.75	24.75	24.38	24.38	3541500
1994-12-09	23.75	24.13	23.75	24.13	1201800
1994-12-12	24.13	24.38	23.88	24.38	1064300
1994-12-13	24.50	24.88	24.38	24.63	640700
1994-12-14	24.75	25.13	24.63	24.75	984300
1994-12-15	24.75	24.88	24.63	24.75	2297200
1994-12-16	24.88	24.88	24.63	24.63	1388500
1994-12-19	24.75	24.88	24.63	24.88	349400
1994-12-20	24.75	24.88	24.63	24.75	292500
1994-12-21	24.75	24.88	24.63	24.88	407000
1994-12-22	24.75	24.88	24.63	24.75	266500
1994-12-23	24.75	24.88	24.63	24.63	145900
1994-12-27	24.88	24.88	24.75	24.75	186200
1994-12-28	24.75	24.88	24.63	24.63	267600
1994-12-29	24.63	24.88	24.50	24.50	393000
1994-12-30	24.50	24.75	24.38	24.38	288000
1995-01-03	24.38	24.50	24.25	24.38	366900
1995-01-04	24.63	24.63	24.38	24.63	216600
1995-01-05	24.50	24.63	24.50	24.50	255500
1995-01-06	24.38	24.63	24.38	24.50	252000
1995-01-09	24.38	24.50	24.38	24.50	412800
1995-01-10	24.50	24.63	24.38	24.50	394000
1995-01-11	24.38	24.63	24.25	24.50	425000
1995-01-12	24.50	24.50	24.38	24.50	191500
1995-01-13	24.50	24.75	24.50	24.75	375300
1995-01-16	24.88	25.38	24.75	25.25	522400
1995-01-17	25.13	25.50	25.00	25.50	603200
1995-01-18	25.25	25.63	25.00	25.00	395100
1995-01-19	24.75	25.00	24.63	24.75	377900
1995-01-20	24.88	25.00	24.75	25.00	744300
1995-01-23	24.88	25.25	24.88	25.25	390500
1995-01-24	25.13	25.38	25.13	25.25	545900
1995-01-25	25.13	25.38	25.00	25.13	538600
1995-01-26	25.25	25.25	25.00	25.13	813400
1995-01-27	25.25	25.38	25.00	25.13	529900
1995-01-30	25.00	25.00	24.75	24.88	762100
1995-01-31	25.00	25.38	24.88	25.25	879500
1995-02-01	25.38	25.38	25.00	25.00	749500
1995-02-02	24.88	25.25	24.88	25.00	1077300
1995-02-03	25.00	25.50	25.00	25.38	1772900
1995-02-06	25.38	25.38	25.13	25.13	519600
1995-02-07	25.25	25.25	25.13	25.25	851300
1995-02-08	25.25	25.50	25.13	25.13	935100
1995-02-09	25.13	25.25	25.13	25.13	483000
1995-02-10	25.25	25.25	25.13	25.13	464600
1995-02-13	25.13	25.25	25.00	25.13	467400
1995-02-14	25.13	25.25	25.00	25.13	419100
1995-02-15	25.00	25.13	24.88	25.13	802800
1995-02-16	25.13	25.25	25.00	25.25	377600
1995-02-17	25.25	25.50	25.13	25.13	640200
1995-02-21	25.13	25.38	25.13	25.13	626500
1995-02-22	25.13	25.63	25.13	25.50	707500
1995-02-23	25.63	25.75	25.38	25.38	445000
1995-02-24	25.50	25.63	25.38	25.63	534500
1995-02-27	25.50	25.75	25.50	25.50	557000
1995-02-28	25.50	25.63	25.38	25.63	533300
1995-03-01	25.63	25.75	25.25	25.50	594800
1995-03-02	25.50	25.50	25.25	25.38	595100
1995-03-03	25.13	25.38	25.13	25.38	456200
1995-03-06	25.25	25.38	25.13	25.13	381200
1995-03-07	25.13	25.25	24.88	25.00	807000
1995-03-08	25.13	25.13	24.88	25.13	1433300
1995-03-09	24.63	25.25	24.50	24.63	586700
1995-03-10	24.75	24.75	24.50	24.75	545200
1995-03-13	24.75	24.75	24.50	24.50	544000
1995-03-14	24.75	25.00	24.63	25.00	893100
1995-03-15	24.88	25.00	24.63	24.75	473400
1995-03-16	24.75	25.13	24.75	24.88	670400
1995-03-17	25.00	25.13	24.75	24.75	1046500
1995-03-20	24.75	24.88	24.63	24.88	320000
1995-03-21	24.75	25.00	24.75	24.75	502100
1995-03-22	24.63	24.75	24.63	24.75	687300
1995-03-23	24.63	25.00	24.63	24.88	528100
1995-03-24	25.00	25.25	24.88	25.25	628900
1995-03-27	25.38	25.50	25.13	25.13	723800
1995-03-28	25.13	25.13	24.63	24.88	321800
1995-03-29	24.75	25.13	24.63	25.00	398400
1995-03-30	25.25	25.25	25.13	25.25	271000
1995-03-31	25.00	25.25	24.63	24.88	649100
1995-04-03	24.75	25.13	24.75	25.00	473400
1995-04-04	25.00	25.63	25.00	25.63	1093800
1995-04-05	25.50	26.00	25.50	25.88	479500
1995-04-06	25.88	26.13	25.75	25.88	1305800
1995-04-07	25.88	26.00	25.75	26.00	510000
1995-04-10	25.88	26.13	25.75	26.00	849900
1995-04-11	26.00	26.13	25.75	25.75	1584000
1995-04-12	25.75	26.00	25.75	25.75	506200
1995-04-13	25.88	26.00	25.75	26.00	380900
1995-04-17	26.00	26.13	25.75	25.75	486700
1995-04-18	25.88	25.88	25.75	25.88	389900
1995-04-19	25.75	26.25	25.75	26.25	507800
1995-04-20	26.25	26.50	26.13	26.50	412700
1995-04-21	26.50	26.50	26.38	26.50	689600
1995-04-24	26.38	26.75	26.25	26.75	448700
1995-04-25	26.63	27.13	26.63	27.00	555600
1995-04-26	27.00	27.25	26.88	27.00	502000
1995-04-27	27.00	27.13	26.88	27.00	496600
1995-04-28	27.00	27.00	26.63	26.88	685900
1995-05-01	26.88	26.88	26.50	26.50	1120700
1995-05-02	26.50	26.50	26.25	26.50	437300
1995-05-03	26.63	26.75	26.50	26.63	300800
1995-05-04	26.63	26.75	26.50	26.63	363500
1995-05-05	26.63	26.88	26.50	26.75	743000
1995-05-08	26.75	26.88	26.63	26.88	196200
1995-05-09	27.00	27.00	26.75	26.75	370300
1995-05-10	26.88	26.88	26.38	26.63	721900
1995-05-11	26.75	26.75	26.50	26.50	231700
1995-05-12	26.50	26.75	26.38	26.50	359100
1995-05-15	26.75	27.00	26.63	27.00	525200
1995-05-16	27.00	27.13	26.88	27.00	338000
1995-05-17	27.00	27.13	26.88	26.88	251200
1995-05-18	27.00	27.00	26.88	26.88	1361800
1995-05-19	26.88	27.00	26.38	26.63	780000
1995-05-22	26.75	27.00	26.63	27.00	336900
1995-05-23	27.00	27.13	26.63	26.88	577400
1995-05-24	27.00	27.25	26.75	27.00	1298500
1995-05-25	27.75	28.75	27.63	28.50	1820400
1995-05-26	28.50	28.50	28.25	28.25	655900
1995-05-30	28.25	28.50	28.25	28.38	557800
1995-05-31	28.38	29.00	28.38	29.00	623000
1995-06-01	28.88	28.88	28.38	28.50	916700
1995-06-02	28.50	29.13	28.38	29.13	1190800
1995-06-05	29.13	29.38	29.00	29.25	502600
1995-06-06	29.38	29.38	29.13	29.25	940200
1995-06-07	29.25	29.38	29.13	29.13	1023100
1995-06-08	29.13	29.13	28.88	29.00	295900
1995-06-09	28.88	29.00	28.38	29.00	975500
1995-06-12	28.63	28.75	28.50	28.63	1750400
1995-06-13	28.38	28.88	28.38	28.88	1022900
1995-06-14	28.88	28.88	28.63	28.75	506700
1995-06-15	28.75	28.88	28.50	28.75	219300
1995-06-16	28.88	28.88	28.63	28.63	1058100
1995-06-19	28.63	28.88	28.63	28.75	152800
1995-06-20	28.88	28.88	28.50	28.63	785500
1995-06-21	28.63	28.75	28.38	28.38	392700
1995-06-22	28.38	29.00	28.38	28.75	721400
1995-06-23	28.75	29.00	28.63	29.00	300300
1995-06-26	28.88	29.06	28.75	28.88	497800
1995-06-27	29.00	29.38	29.00	29.25	756900
1995-06-28	29.25	29.75	29.25	29.63	475100
1995-06-29	29.63	29.63	29.13	29.50	426000
1995-06-30	29.38	29.50	28.88	29.00	754400
1995-07-03	29.00	29.25	29.00	29.13	137200
1995-07-05	29.13	29.38	29.00	29.00	601500
1995-07-06	29.00	29.50	28.88	29.50	588800
1995-07-07	29.38	29.50	29.25	29.38	679500
1995-07-10	29.38	29.38	29.13	29.25	406100
1995-07-11	29.25	29.38	29.13	29.38	590400
1995-07-12	29.38	29.50	29.25	29.38	551700
1995-07-13	29.38	29.50	29.38	29.50	821300
1995-07-14	29.38	29.38	29.00	29.13	344300
1995-07-17	29.13	29.38	29.00	29.13	587700
1995-07-18	29.25	29.38	29.00	29.38	413900
1995-07-19	29.25	29.38	28.88	29.25	379800
1995-07-20	29.25	29.50	29.25	29.38	557700
1995-07-21	29.38	29.38	29.13	29.25	638400
1995-07-24	29.25	29.38	29.13	29.25	333400
1995-07-25	29.25	29.63	29.25	29.63	464400
1995-07-26	29.63	29.75	29.50	29.50	869300
1995-07-27	29.63	29.75	29.50	29.63	221700
1995-07-28	29.63	29.75	29.50	29.50	264200
1995-07-31	29.50	29.50	29.38	29.50	313000
1995-08-01	29.38	29.50	29.25	29.38	370600
1995-08-02	29.38	29.63	29.25	29.38	517000
1995-08-03	29.13	29.25	29.00	29.25	361100
1995-08-04	29.25	29.25	29.13	29.25	242000
1995-08-07	29.25	29.25	29.13	29.13	151900
1995-08-08	29.25	29.25	29.00	29.13	1102800
1995-08-09	29.13	29.25	29.00	29.00	200700
1995-08-10	29.00	29.00	28.88	28.88	668900
1995-08-11	28.88	29.13	28.88	28.88	570700
1995-08-14	28.88	29.00	28.75	29.00	359900
1995-08-15	28.75	28.88	28.75	28.88	521900
1995-08-16	28.75	29.13	28.75	29.13	997400
1995-08-17	29.13	29.13	29.00	29.13	420100
1995-08-18	29.13	29.13	28.88	28.88	310900
1995-08-21	29.00	29.13	28.88	28.88	333500
1995-08-22	28.88	29.13	28.88	29.00	721600
1995-08-23	28.88	29.13	28.88	28.88	716900
1995-08-24	28.88	29.00	28.88	29.00	481200
1995-08-25	28.88	29.13	28.88	29.13	334700
1995-08-28	29.13	29.13	28.88	29.00	250300
1995-08-29	29.00	29.00	28.75	28.88	634200
1995-08-30	28.88	28.88	28.63	28.88	758600
1995-08-31	28.75	29.00	28.75	28.75	333700
1995-09-01	28.75	29.00	28.75	29.00	306500
1995-09-05	28.75	29.00	28.75	28.75	274700
1995-09-06	28.75	29.00	28.75	28.88	475100
1995-09-07	28.75	28.88	28.63	28.75	431500
1995-09-08	28.75	28.75	28.38	28.63	687000
1995-09-11	28.50	28.63	28.38	28.50	204800
1995-09-12	28.63	29.00	28.63	28.88	1631100
1995-09-13	28.38	28.75	28.38	28.75	867100
1995-09-14	28.88	29.25	28.88	29.13	943100
1995-09-15	29.38	29.38	29.00	29.13	1175900
1995-09-18	28.88	29.00	28.75	29.00	336300
1995-09-19	28.88	29.00	28.75	28.75	804800
1995-09-20	28.88	28.88	28.75	28.88	427300
1995-09-21	28.88	29.00	28.75	28.75	363700
1995-09-22	28.63	29.00	28.63	28.88	348000
1995-09-25	29.00	29.00	28.88	28.88	322400
1995-09-26	29.00	29.38	28.88	29.25	1439100
1995-09-27	29.00	29.38	29.00	29.38	1239400
1995-09-28	29.38	30.00	29.25	30.00	1232500
1995-09-29	29.88	30.00	29.88	30.00	657500
1995-10-02	29.75	29.75	29.50	29.50	458400
1995-10-03	29.50	29.81	29.50	29.75	601700
1995-10-04	29.75	30.00	29.63	29.88	846100
1995-10-05	29.88	29.94	29.75	29.75	363700
1995-10-06	29.88	29.88	29.63	29.75	534100
1995-10-09	29.75	30.00	29.63	30.00	331900
1995-10-10	29.88	30.38	29.88	30.13	689300
1995-10-11	30.13	30.25	30.00	30.00	307500
1995-10-12	30.13	30.25	29.75	29.75	325000
1995-10-13	29.88	29.88	29.38	29.50	374000
1995-10-16	29.50	29.63	29.25	29.25	214400
1995-10-17	29.25	29.25	29.13	29.13	305100
1995-10-18	29.25	29.63	29.25	29.63	636600
1995-10-19	29.63	30.00	29.38	29.88	430700
1995-10-20	29.88	30.13	29.75	30.13	526100
1995-10-23	30.00	30.38	29.88	30.13	472200
1995-10-24	30.25	30.25	30.00	30.25	403500
1995-10-25	30.25	30.50	30.13	30.50	564200
1995-10-26	30.38	30.63	30.38	30.50	579700
1995-10-27	30.13	30.25	29.75	30.00	1007500
1995-10-30	29.88	29.88	29.50	29.63	396800
1995-10-31	29.75	29.88	29.38	29.38	378300
1995-11-01	29.38	29.88	29.38	29.75	372500
1995-11-02	29.75	30.00	29.63	29.88	457100
1995-11-03	29.88	29.88	29.50	29.63	550400
1995-11-06	29.50	29.63	29.38	29.50	310200
1995-11-07	29.50	29.50	29.38	29.38	266500
1995-11-08	29.50	29.75	29.38	29.63	623500
1995-11-09	29.63	29.63	29.25	29.50	1092300
1995-11-10	29.38	29.50	29.00	29.13	1551100
1995-11-13	29.25	29.50	29.13	29.50	243700
1995-11-14	29.38	29.38	29.13	29.25	275700
1995-11-15	29.13	29.50	29.13	29.50	536100
1995-11-16	29.38	29.50	29.25	29.38	633500
1995-11-17	29.38	29.38	29.00	29.00	1479400
1995-11-20	29.00	29.88	28.63	28.63	847000
1995-11-21	28.63	28.63	28.25	28.63	897500
1995-11-22	28.50	28.50	27.63	27.88	781000
1995-11-24	27.88	28.00	27.75	27.75	212800
1995-11-27	27.88	28.13	27.63	28.00	678000
1995-11-28	27.88	28.00	27.50	27.75	543000
1995-11-29	27.75	27.75	27.25	27.25	626200
1995-11-30	27.38	27.63	27.13	27.50	982100
1995-12-01	27.50	28.00	27.50	27.63	497400
1995-12-04	27.63	27.88	27.50	27.75	775100
1995-12-05	27.75	28.38	27.63	28.00	445600
1995-12-06	27.75	28.25	27.75	27.88	655900
1995-12-07	27.63	27.88	27.50	27.50	447800
1995-12-08	27.50	27.88	27.50	27.63	500900
1995-12-11	27.75	28.00	27.63	27.88	782100
1995-12-12	27.88	28.38	27.88	28.38	1484600
1995-12-13	28.13	28.25	28.00	28.13	910600
1995-12-14	28.13	28.50	28.00	28.13	788900
1995-12-15	28.38	28.75	28.25	28.63	1641600
1995-12-18	28.63	28.88	28.25	28.38	451300
1995-12-19	28.13	28.75	28.00	28.63	456900
1995-12-20	28.38	28.38	27.63	27.63	964000
1995-12-21	27.88	28.00	27.75	27.88	1167600
1995-12-22	28.00	28.13	27.63	27.75	642900
1995-12-26	27.75	27.88	27.63	27.75	213300
1995-12-27	27.75	28.25	27.63	28.13	1042000
1995-12-28	28.13	28.63	28.00	28.38	402800
1995-12-29	28.38	28.50	28.13	28.38	382600
1996-01-02	28.38	28.38	28.13	28.25	402100
1996-01-03	28.25	28.38	28.13	28.25	369100
1996-01-04	28.13	28.25	27.75	28.25	1011400
1996-01-05	28.25	28.38	28.13	28.25	638400
1996-01-08	28.25	28.38	28.00	28.13	153300
1996-01-09	28.13	28.13	27.63	27.94	614800
1996-01-10	27.63	28.00	27.63	27.75	1181700
1996-01-11	27.75	27.75	27.25	27.50	1675200
1996-01-12	27.63	27.63	27.25	27.50	696200
1996-01-15	27.63	27.75	27.38	27.50	387000
1996-01-16	27.63	28.00	27.50	28.00	857000
1996-01-17	27.88	28.00	27.38	27.50	798000
1996-01-18	27.50	27.75	27.38	27.50	436400
1996-01-19	27.38	27.63	27.25	27.38	623800
1996-01-22	27.38	27.63	27.13	27.50	1036400
1996-01-23	27.38	27.50	27.25	27.25	393000
1996-01-24	27.38	27.88	27.25	27.75	822900
1996-01-25	27.75	27.88	27.63	27.63	1068800
1996-01-26	27.38	27.75	27.38	27.75	692600
1996-01-29	27.63	27.88	27.38	27.63	258600
1996-01-30	27.63	27.63	27.38	27.38	259600
1996-01-31	27.38	27.75	27.25	27.75	635500
1996-02-01	27.75	27.75	27.25	27.38	411700
1996-02-02	27.38	27.50	27.13	27.25	311300
1996-02-05	27.00	27.38	27.00	27.38	429100
1996-02-06	27.13	27.63	27.13	27.63	511800
1996-02-07	27.63	27.88	27.50	27.63	560400
1996-02-08	27.50	27.63	27.13	27.38	490600
1996-02-09	27.38	27.63	27.25	27.38	536800
1996-02-12	27.50	27.63	27.38	27.38	496800
1996-02-13	27.50	27.63	26.75	26.75	845000
1996-02-14	26.88	27.25	26.25	26.50	902400
1996-02-15	26.50	26.75	26.25	26.75	962500
1996-02-16	26.63	26.75	26.38	26.63	971100
1996-02-20	26.38	26.50	26.00	26.00	989100
1996-02-21	26.13	26.50	26.00	26.00	1329800
1996-02-22	26.13	26.25	25.63	25.75	1335700
1996-02-23	26.00	26.13	25.63	25.88	598200
1996-02-26	25.75	25.75	25.25	25.38	650800
1996-02-27	25.38	25.88	25.38	25.75	1019400
1996-02-28	25.88	26.25	25.50	25.50	1063300
1996-02-29	25.50	25.88	24.75	25.63	556200
1996-03-01	25.75	25.75	25.38	25.63	556000
1996-03-04	25.63	26.13	25.50	26.00	534400
1996-03-05	25.88	26.25	25.88	26.13	1575500
1996-03-06	26.13	26.25	26.00	26.13	664300
1996-03-07	26.00	26.13	26.00	26.13	454500
1996-03-08	26.00	26.00	25.63	25.63	488900
1996-03-11	25.38	25.63	25.13	25.50	657900
1996-03-12	25.38	25.50	25.00	25.25	1457200
1996-03-13	24.88	24.88	24.50	24.63	961200
1996-03-14	24.63	24.75	24.38	24.50	1020700
1996-03-15	24.25	24.38	23.75	24.13	4226500
1996-03-18	24.38	25.63	24.38	25.00	1017000
1996-03-19	25.13	25.38	24.75	25.00	545800
1996-03-20	25.00	25.38	25.00	25.13	1512700
1996-03-21	25.13	25.38	24.88	25.25	695500
1996-03-22	25.38	25.50	25.25	25.38	458000
1996-03-25	25.75	25.75	25.38	25.50	434900
1996-03-26	25.38	25.63	25.25	25.50	917600
1996-03-27	25.38	25.50	25.25	25.38	393700
1996-03-28	25.00	25.00	24.00	24.50	1070500
1996-03-29	24.38	24.38	22.38	22.38	6238200
1996-04-01	22.38	22.75	22.38	22.63	2334700
1996-04-02	22.75	23.00	22.63	22.88	1960100
1996-04-03	22.88	23.38	22.88	23.25	1934100
1996-04-04	23.38	23.50	23.13	23.38	1309700
1996-04-08	23.00	23.25	22.88	23.13	2317500
1996-04-09	23.13	23.25	22.88	23.00	1230900
1996-04-10	23.00	23.13	22.88	23.00	1080200
1996-04-11	23.00	23.13	22.75	22.75	1258300
1996-04-12	22.88	23.13	22.75	22.88	959700
1996-04-15	23.00	23.00	22.50	22.50	1483500
1996-04-16	22.63	23.00	22.63	22.75	1465400
1996-04-17	22.75	23.00	22.75	22.88	921400
1996-04-18	22.88	22.88	22.50	22.63	1427700
1996-04-19	22.75	22.88	22.75	22.88	2071700
1996-04-22	23.00	23.00	22.50	22.75	1149200
1996-04-23	22.75	22.75	22.50	22.75	1548200
1996-04-24	22.75	22.75	22.38	22.50	1203700
1996-04-25	22.38	22.63	22.38	22.63	973100
1996-04-26	22.75	22.75	22.50	22.50	656600
1996-04-29	22.50	22.63	22.38	22.50	969600
1996-04-30	22.50	22.75	22.50	22.75	769200
1996-05-01	22.63	22.88	22.50	22.50	916500
1996-05-02	22.50	22.63	22.25	22.25	764800
1996-05-03	22.38	22.50	22.13	22.13	870000
1996-05-06	22.25	22.50	22.25	22.50	600200
1996-05-07	22.50	22.50	22.25	22.38	688100
1996-05-08	22.25	22.88	22.25	22.75	1088200
1996-05-09	22.63	22.75	22.25	22.50	1016100
1996-05-10	22.63	22.88	22.63	22.75	986300
1996-05-13	22.75	23.00	22.75	23.00	1045800
1996-05-14	22.88	23.38	22.88	22.88	777600
1996-05-15	22.88	23.00	22.63	22.88	690300
1996-05-16	22.63	22.75	22.50	22.50	795900
1996-05-17	22.63	22.75	22.50	22.75	653300
1996-05-20	22.63	22.75	22.50	22.50	800800
1996-05-21	22.50	22.63	22.38	22.50	732000
1996-05-22	22.38	22.75	22.38	22.63	1347900
1996-05-23	22.75	23.00	22.63	22.75	867900
1996-05-24	22.75	23.25	22.75	23.00	754200
1996-05-28	23.00	23.13	22.75	23.00	924100
1996-05-29	22.75	23.25	22.75	23.25	1723900
1996-05-30	23.25	23.38	23.00	23.25	760900
1996-05-31	23.25	23.38	23.00	23.25	455100
1996-06-03	23.00	23.25	22.88	23.25	860300
1996-06-04	23.25	23.50	23.13	23.13	663700
1996-06-05	23.13	23.50	23.00	23.50	664700
1996-06-06	23.38	23.63	23.25	23.63	726900
1996-06-07	23.13	23.38	23.00	23.25	842600
1996-06-10	23.38	23.38	23.25	23.38	376000
1996-06-11	23.38	23.75	23.38	23.63	2212000
1996-06-12	23.00	23.13	22.75	22.75	3465700
1996-06-13	22.75	23.00	22.75	22.88	1459500
1996-06-14	22.88	23.00	22.75	22.88	1172700
1996-06-17	22.88	23.00	22.75	22.75	976900
1996-06-18	22.75	22.88	22.38	22.50	1575900
1996-06-19	22.38	22.50	22.25	22.50	1542700
1996-06-20	22.50	22.63	22.25	22.25	1243500
1996-06-21	22.38	22.63	22.25	22.63	1258500
1996-06-24	22.50	22.63	22.25	22.25	763000
1996-06-25	22.38	22.38	22.00	22.00	734000
1996-06-26	22.00	22.63	22.00	22.50	770400
1996-06-27	22.50	22.75	21.50	22.75	886800
1996-06-28	22.75	23.38	22.63	23.25	1018100
1996-07-01	23.25	23.25	23.00	23.00	412400
1996-07-02	23.13	23.13	22.88	23.00	926800
1996-07-03	22.88	23.00	22.50	22.75	1114300
1996-07-05	22.63	22.63	22.25	22.25	520400
1996-07-08	22.25	22.38	22.13	22.25	648200
1996-07-09	22.25	22.50	22.13	22.25	635800
1996-07-10	22.25	22.38	22.00	22.00	841600
1996-07-11	22.00	22.13	21.63	21.75	1977500
1996-07-12	21.75	22.13	21.75	22.13	1051400
1996-07-15	22.13	22.13	21.88	21.88	782800
1996-07-16	22.00	22.13	21.63	21.88	1046100
1996-07-17	22.00	22.13	21.75	21.88	712500
1996-07-18	21.88	21.88	21.50	21.75	745300
1996-07-19	21.63	21.75	21.13	21.13	728500
1996-07-22	21.25	21.38	20.88	21.00	1010800
1996-07-23	21.00	21.13	20.63	20.63	947400
1996-07-24	20.50	20.63	20.25	20.50	1091500
1996-07-25	20.50	20.63	20.25	20.31	1378000
1996-07-26	20.50	20.50	20.13	20.13	661500
1996-07-29	20.13	20.25	19.75	19.75	1027300
1996-07-30	19.88	19.88	19.50	19.63	772000
1996-07-31	19.75	19.88	19.63	19.75	606900
1996-08-01	19.88	20.63	19.75	20.13	933700
1996-08-02	20.50	20.75	20.25	20.25	691100
1996-08-05	20.38	20.38	20.00	20.13	404600
1996-08-06	20.00	20.13	19.81	20.00	777800
1996-08-07	20.25	20.25	20.00	20.13	534500
1996-08-08	20.00	20.25	20.00	20.13	370400
1996-08-09	20.13	20.25	20.00	20.13	426600
1996-08-12	20.13	20.25	20.00	20.00	427800
1996-08-13	20.00	20.13	20.00	20.00	370900
1996-08-14	20.00	20.13	20.00	20.00	585800
1996-08-15	20.00	20.13	20.00	20.00	373000
1996-08-16	20.13	20.13	19.88	20.00	1972900
1996-08-19	20.00	20.00	19.75	19.88	569200
1996-08-20	19.88	20.13	19.88	20.00	746700
1996-08-21	20.00	20.13	20.00	20.00	716800
1996-08-22	20.00	20.25	20.00	20.25	463900
1996-08-23	20.13	20.88	20.13	20.75	1827500
1996-08-26	21.00	21.63	21.00	21.63	1246000
1996-08-27	21.75	21.88	21.75	21.88	505700
1996-08-28	21.88	22.88	21.88	22.63	2328400
1996-08-29	22.75	23.88	22.63	23.13	1906300
1996-08-30	22.88	22.88	22.63	22.63	1165500
1996-09-03	22.75	23.00	22.38	23.00	1219700
1996-09-04	23.00	23.13	22.63	22.75	1562500
1996-09-05	22.50	22.63	22.25	22.38	578500
1996-09-06	22.25	22.38	22.00	22.13	554200
1996-09-09	22.25	22.38	22.00	22.25	666400
1996-09-10	22.25	22.25	22.00	22.25	686500
1996-09-11	22.00	22.13	21.88	21.88	1618800
1996-09-12	21.50	21.75	21.38	21.38	1081400
1996-09-13	21.63	21.88	21.63	21.75	701600
1996-09-16	21.75	22.00	21.63	22.00	649100
1996-09-17	22.00	22.00	21.63	21.88	485000
1996-09-18	21.88	21.88	21.63	21.63	411200
1996-09-19	21.50	21.75	21.50	21.63	430700
1996-09-20	21.75	21.75	21.50	21.50	902100
1996-09-23	21.63	21.63	21.50	21.63	681400
1996-09-24	21.50	21.75	21.50	21.75	733300
1996-09-25	21.75	21.75	21.50	21.50	389400
1996-09-26	21.63	21.63	21.38	21.38	589000
1996-09-27	21.38	21.75	21.25	21.63	793100
1996-09-30	21.63	21.75	21.50	21.75	716500
1996-10-01	21.63	22.13	21.63	22.00	1258500
1996-10-02	22.00	22.38	22.00	22.38	1024000
1996-10-03	22.25	22.38	22.25	22.25	479900
1996-10-04	22.38	22.50	22.13	22.25	663500
1996-10-07	22.25	22.38	22.00	22.13	493500
1996-10-08	22.00	22.25	21.94	22.25	863000
1996-10-09	22.13	22.25	22.13	22.13	1031100
1996-10-10	22.25	22.50	22.13	22.38	1722700
1996-10-11	22.50	22.75	22.38	22.63	773800
1996-10-14	22.88	23.38	22.88	23.25	1130100
1996-10-15	23.50	23.88	23.50	23.88	1909500
1996-10-16	23.88	23.88	23.13	23.63	1079100
1996-10-17	23.50	23.63	23.25	23.25	2852000
1996-10-18	23.25	23.25	22.88	22.88	3175500
1996-10-21	22.75	22.88	21.75	22.88	2635400
1996-10-22	22.88	23.25	22.75	23.25	1376500
1996-10-23	23.13	23.25	23.00	23.13	1422700
1996-10-24	23.13	23.50	23.13	23.25	1086700
1996-10-25	23.25	23.50	23.25	23.25	1577600
1996-10-28	23.25	23.50	23.25	23.25	1226100
1996-10-29	23.25	23.50	23.13	23.25	1101300
1996-10-30	23.38	23.50	23.25	23.25	1693200
1996-10-31	23.25	23.50	23.25	23.38	1174100
1996-11-01	23.50	23.63	23.38	23.38	519000
1996-11-04	23.38	23.50	23.25	23.38	967400
1996-11-05	23.38	23.75	23.38	23.63	1078700
1996-11-06	23.63	24.00	23.50	24.00	895800
1996-11-07	23.75	24.00	23.75	23.75	788000
1996-11-08	23.63	23.75	23.50	23.75	685800
1996-11-11	23.63	24.00	23.63	23.75	619800
1996-11-12	23.88	23.88	23.75	23.75	549300
1996-11-13	23.75	24.25	23.75	24.13	2354600
1996-11-14	24.13	24.25	24.00	24.00	479100
1996-11-15	24.13	24.25	23.63	23.88	806000
1996-11-18	23.75	23.88	23.63	23.75	497400
1996-11-19	23.75	24.00	23.75	24.00	769500
1996-11-20	23.88	23.88	23.75	23.88	703300
1996-11-21	23.88	24.00	23.75	23.75	820500
1996-11-22	23.88	24.00	23.75	23.75	1014900
1996-11-25	23.75	23.88	23.63	23.75	567800
1996-11-26	23.75	24.00	23.75	24.00	802400
1996-11-27	24.00	24.00	23.75	24.00	489300
1996-11-29	24.00	24.13	23.88	24.13	327000
1996-12-02	24.00	24.13	23.88	24.13	526100
1996-12-03	24.00	24.25	23.75	23.88	1229000
1996-12-04	23.88	24.13	23.75	24.13	585600
1996-12-05	23.88	24.00	23.75	23.88	874200
1996-12-06	23.88	24.00	23.75	23.88	792700
1996-12-09	23.88	24.13	23.88	24.13	725700
1996-12-10	23.88	24.13	23.63	23.63	756000
1996-12-11	23.50	23.63	23.38	23.38	693200
1996-12-12	23.13	23.25	23.00	23.00	2242200
1996-12-13	22.75	22.88	22.75	22.75	718600
1996-12-16	22.75	22.88	22.50	22.50	1628800
1996-12-17	22.25	22.50	22.13	22.25	1211400
1996-12-18	22.25	22.50	22.25	22.50	569500
1996-12-19	22.63	23.13	22.50	23.00	766100
1996-12-20	23.75	23.75	22.88	22.88	2258700
1996-12-23	22.00	22.00	21.38	21.63	6878700
1996-12-24	21.75	21.75	21.38	21.50	1221900
1996-12-26	21.63	21.75	21.13	21.25	809600
1996-12-27	21.25	21.50	21.25	21.38	617700
1996-12-30	21.50	21.63	21.25	21.25	4246000
1996-12-31	21.25	21.25	20.88	21.00	862800
1997-01-02	21.25	21.38	20.88	21.13	1096800
1997-01-03	21.25	21.50	21.25	21.38	712600
1997-01-06	21.50	21.75	21.50	21.63	873500
1997-01-07	21.50	21.75	21.38	21.63	1503700
1997-01-08	21.63	21.75	21.50	21.50	772900
1997-01-09	21.63	22.00	21.50	22.00	1718300
1997-01-10	21.63	21.88	21.63	21.88	694700
1997-01-13	21.88	22.00	21.75	21.88	1194500
1997-01-14	21.88	21.88	21.63	21.88	1800300
1997-01-15	22.00	22.13	21.75	22.13	1707300
1997-01-16	22.00	22.13	21.88	22.00	867600
1997-01-17	21.88	22.00	21.88	21.88	722000
1997-01-20	21.88	21.88	21.63	21.75	547400
1997-01-21	21.63	21.75	21.50	21.50	695200
1997-01-22	21.50	22.25	21.50	22.13	2110200
1997-01-23	22.25	22.63	22.00	22.13	2054600
1997-01-24	22.38	22.50	22.13	22.38	2697300
1997-01-27	22.38	22.75	22.38	22.63	3124400
1997-01-28	22.75	23.00	22.75	22.75	1916300
1997-01-29	22.75	22.88	22.75	22.75	914400
1997-01-30	22.88	22.88	22.63	22.75	823400
1997-01-31	22.88	22.88	22.75	22.88	758900
1997-02-03	22.50	22.88	22.50	22.75	792400
1997-02-04	22.75	22.88	22.75	22.75	357600
1997-02-05	22.75	22.88	22.38	22.63	1079600
1997-02-06	22.63	22.75	22.50	22.75	2553600
1997-02-07	22.75	22.88	22.63	22.75	946400
1997-02-10	22.75	22.88	22.63	22.63	2005900
1997-02-11	22.75	22.88	22.63	22.88	1895800
1997-02-12	22.75	23.38	22.75	23.38	2348600
1997-02-13	23.25	23.38	23.13	23.25	2437600
1997-02-14	23.25	23.25	23.00	23.00	574800
1997-02-18	23.00	23.00	22.75	22.88	327500
1997-02-19	22.75	22.88	22.75	22.75	352700
1997-02-20	22.63	22.75	22.13	22.38	4151200
1997-02-21	22.38	22.63	22.25	22.50	3021600
1997-02-24	22.38	22.88	22.38	22.88	822800
1997-02-25	22.75	22.88	22.63	22.75	652400
1997-02-26	22.63	22.75	22.50	22.63	458300
1997-02-27	22.63	22.75	22.63	22.75	878900
1997-02-28	22.63	23.00	22.50	23.00	1475200
1997-03-03	22.75	22.88	22.50	22.63	964500
1997-03-04	22.63	22.75	22.38	22.50	1829100
1997-03-05	22.38	22.50	22.25	22.50	1513900
1997-03-06	22.38	22.50	22.25	22.50	991100
1997-03-07	22.50	22.63	22.38	22.50	733300
1997-03-10	22.50	22.75	22.50	22.75	555100
1997-03-11	22.63	23.13	22.63	23.00	3246700
1997-03-12	22.63	23.13	22.50	23.00	1688500
1997-03-13	22.88	23.13	22.88	23.00	2119700
1997-03-14	22.88	23.25	22.88	23.25	798800
1997-03-17	23.13	23.38	23.13	23.38	1042200
1997-03-18	23.25	23.38	23.13	23.25	705200
1997-03-19	23.25	23.63	23.25	23.63	958900
1997-03-20	23.50	23.75	23.38	23.38	2987000
1997-03-21	23.63	23.75	23.50	23.75	1139900
1997-03-24	23.75	24.00	23.63	23.88	910600
1997-03-25	24.00	24.25	23.75	23.75	1333500
1997-03-26	23.88	24.00	23.75	23.75	701700
1997-03-27	23.75	23.75	23.13	23.25	4467100
1997-03-31	23.25	23.63	23.25	23.50	918200
1997-04-01	23.38	23.50	23.25	23.50	575200
1997-04-02	23.38	23.38	23.19	23.38	601700
1997-04-03	23.25	23.25	22.75	23.13	1656500
1997-04-04	22.75	23.00	22.75	23.00	771000
1997-04-07	23.00	23.00	22.88	22.88	477200
1997-04-08	22.88	23.25	22.88	23.25	715900
1997-04-09	23.25	23.38	23.13	23.38	784000
1997-04-10	23.38	23.88	23.25	23.75	1595200
1997-04-11	23.63	23.81	23.38	23.38	1610000
1997-04-14	23.38	23.50	23.13	23.13	808600
1997-04-15	23.38	23.50	23.25	23.25	1394200
1997-04-16	23.38	23.75	23.25	23.75	832700
1997-04-17	23.75	23.88	23.63	23.75	1424200
1997-04-18	23.75	23.88	23.63	23.75	1539500
1997-04-21	23.75	23.75	23.38	23.63	619200
1997-04-22	23.50	23.63	23.38	23.50	778000
1997-04-23	23.63	23.75	23.38	23.63	872400
1997-04-24	23.50	23.63	23.00	23.00	556100
1997-04-25	23.00	23.25	23.00	23.13	755000
1997-04-28	23.25	23.63	23.13	23.50	703600
1997-04-29	23.88	24.13	23.75	24.13	906900
1997-04-30	24.00	24.13	23.63	24.00	1234700
1997-05-01	23.88	24.13	23.75	24.00	637600
1997-05-02	24.00	24.38	23.88	24.25	644400
1997-05-05	24.25	24.63	24.25	24.50	1955700
1997-05-06	24.50	25.00	24.50	25.00	2410800
1997-05-07	24.88	24.88	24.25	24.25	1359500
1997-05-08	24.00	24.50	23.88	24.25	899900
1997-05-09	24.38	24.50	24.00	24.00	781700
1997-05-12	24.00	24.13	23.88	23.88	537300
1997-05-13	23.88	23.88	23.50	23.50	495500
1997-05-14	23.63	23.88	23.50	23.75	814400
1997-05-15	23.75	23.75	23.50	23.50	448300
1997-05-16	23.63	23.75	22.88	23.13	1100300
1997-05-19	23.13	23.50	23.00	23.50	721100
1997-05-20	23.50	23.50	23.00	23.00	998800
1997-05-21	23.00	23.25	22.00	23.00	1692300
1997-05-22	23.13	23.13	22.38	22.50	1274500
1997-05-23	22.50	22.88	22.50	22.75	870900
1997-05-27	22.50	22.63	22.38	22.50	1065000
1997-05-28	22.50	22.75	22.38	22.75	494400
1997-05-29	22.75	22.88	22.63	22.75	360800
1997-05-30	22.50	23.25	22.50	23.13	573400
1997-06-02	23.25	23.38	23.00	23.13	569600
1997-06-03	23.13	23.50	23.13	23.38	490900
1997-06-04	23.13	23.25	23.00	23.13	1384700
1997-06-05	23.13	23.25	23.00	23.13	1012500
1997-06-06	23.00	23.38	23.00	23.38	1077800
1997-06-09	23.38	23.50	23.25	23.50	965100
1997-06-10	23.50	23.50	23.38	23.50	597900
1997-06-11	23.50	23.63	23.38	23.38	990500
1997-06-12	23.38	23.50	23.13	23.50	2761200
1997-06-13	23.50	23.63	23.38	23.38	1235200
1997-06-16	23.38	23.50	23.25	23.38	782300
1997-06-17	23.25	23.75	23.25	23.75	840800
1997-06-18	23.63	24.00	23.50	23.63	1392800
1997-06-19	23.63	23.75	23.50	23.63	1466100
1997-06-20	23.75	24.00	23.63	23.88	1172300
1997-06-23	23.88	24.00	23.63	23.63	739300
1997-06-24	23.75	23.81	23.63	23.75	511800
1997-06-25	23.75	24.19	23.75	24.06	1013200
1997-06-26	24.00	24.13	23.81	23.94	1098200
1997-06-27	24.00	24.19	23.94	24.13	431200
1997-06-30	24.19	24.25	24.00	24.25	621000
1997-07-01	24.44	24.63	24.19	24.25	976600
1997-07-02	24.38	24.75	24.31	24.75	502200
1997-07-03	24.94	24.94	24.81	24.88	393100
1997-07-07	24.88	24.94	24.44	24.50	1385800
1997-07-08	24.50	24.69	24.50	24.63	551100
1997-07-09	24.63	24.75	24.00	24.38	882100
1997-07-10	24.38	24.50	24.25	24.25	778100
1997-07-11	24.25	24.38	24.19	24.25	847200
1997-07-14	24.19	24.50	24.19	24.38	673700
1997-07-15	24.44	24.69	24.38	24.63	1116300
1997-07-16	24.63	24.75	24.56	24.63	1499600
1997-07-17	24.56	24.69	24.44	24.50	1413600
1997-07-18	24.50	24.50	24.13	24.19	1612300
1997-07-21	24.19	24.25	24.00	24.00	959500
1997-07-22	24.06	24.06	23.81	23.88	895200
1997-07-23	23.88	23.94	23.69	23.75	946900
1997-07-24	23.69	23.88	23.69	23.81	629800
1997-07-25	23.75	23.88	23.69	23.75	743900
1997-07-28	23.75	24.06	23.75	24.00	740200
1997-07-29	24.00	24.44	24.00	24.38	809200
1997-07-30	24.31	24.50	24.31	24.50	809600
1997-07-31	24.50	24.88	24.50	24.81	1629400
1997-08-01	24.75	24.75	24.13	24.63	1404100
1997-08-04	24.63	24.63	24.31	24.50	3493500
1997-08-05	24.44	24.50	24.25	24.31	4492000
1997-08-06	24.25	24.25	23.88	24.13	1475300
1997-08-07	24.13	24.38	24.06	24.06	2249000
1997-08-08	24.06	24.13	23.88	23.94	1412800
1997-08-11	23.94	24.25	23.94	24.06	4643000
1997-08-12	24.06	24.19	24.00	24.06	1594800
1997-08-13	24.19	24.19	23.88	23.88	1346200
1997-08-14	23.88	24.00	23.75	23.94	1228800
1997-08-15	23.88	23.94	23.63	23.63	1097700
1997-08-18	23.63	23.88	23.63	23.88	1022000
1997-08-19	23.81	23.94	23.69	23.94	611500
1997-08-20	24.00	24.13	23.94	24.00	780600
1997-08-21	24.00	24.00	23.56	23.56	1184400
1997-08-22	23.44	23.75	23.44	23.75	1280000
1997-08-25	23.75	23.81	23.44	23.50	1290800
1997-08-26	23.44	23.50	23.31	23.50	821000
1997-08-27	23.44	23.63	23.44	23.56	636600
1997-08-28	23.50	23.69	23.44	23.44	499500
1997-08-29	23.44	23.56	23.13	23.13	1313200
1997-09-02	23.13	23.50	23.13	23.38	719400
1997-09-03	23.38	23.69	23.31	23.50	1036100
1997-09-04	23.63	23.94	23.63	23.88	585900
1997-09-05	23.94	24.00	23.63	23.63	536400
1997-09-08	23.69	23.94	23.69	23.75	262000
1997-09-09	23.75	24.13	23.69	24.13	609000
1997-09-10	24.00	24.25	24.00	24.06	785900
1997-09-11	23.44	23.69	23.44	23.63	724600
1997-09-12	23.56	24.00	23.56	23.88	848700
1997-09-15	23.69	24.13	23.69	24.06	757200
1997-09-16	24.19	24.25	24.00	24.19	1013300
1997-09-17	24.25	24.38	23.88	23.94	711100
1997-09-18	24.00	24.13	23.88	23.94	591900
1997-09-19	23.88	23.94	23.75	23.88	677000
1997-09-22	23.88	24.00	23.81	23.88	369800
1997-09-23	23.81	24.13	23.81	23.88	764500
1997-09-24	23.88	24.00	23.50	23.56	963300
1997-09-25	23.44	23.50	22.88	22.88	1270700
1997-09-26	23.13	23.25	22.75	22.81	1017300
1997-09-29	22.75	22.88	22.75	22.81	1552600
1997-09-30	22.75	23.31	22.69	23.19	683200
1997-10-01	23.25	23.69	23.25	23.50	780400
1997-10-02	23.50	23.88	23.38	23.69	573300
1997-10-03	24.00	24.06	23.25	23.31	768000
1997-10-06	23.50	23.75	23.25	23.25	446400
1997-10-07	23.25	23.44	23.25	23.38	532200
1997-10-08	23.25	23.31	23.13	23.19	980400
1997-10-09	23.06	23.38	23.00	23.25	600300
1997-10-10	23.00	23.38	23.00	23.31	623600
1997-10-13	23.44	23.44	23.31	23.38	183200
1997-10-14	23.50	23.63	23.25	23.38	530200
1997-10-15	23.31	23.63	23.25	23.44	1305100
1997-10-16	23.69	23.69	23.44	23.44	796200
1997-10-17	23.44	23.69	23.38	23.69	1344300
1997-10-20	23.56	23.75	23.50	23.69	615100
1997-10-21	23.56	23.88	23.56	23.88	519500
1997-10-22	23.88	24.06	23.69	24.00	1411500
1997-10-23	23.94	24.19	23.88	24.06	960500
1997-10-24	24.13	24.38	24.00	24.31	809900
1997-10-27	24.06	24.44	24.00	24.00	1151300
1997-10-28	23.63	24.19	23.50	24.19	2294300
1997-10-29	24.13	24.38	24.00	24.25	898600
1997-10-30	24.25	24.81	24.25	24.75	1602500
1997-10-31	25.00	25.63	24.88	25.56	1995300
1997-11-03	25.63	26.06	25.50	26.00	1697500
1997-11-04	25.81	26.13	25.75	25.81	3030700
1997-11-05	25.75	25.81	25.44	25.63	1432500
1997-11-06	25.44	25.63	25.31	25.56	831400
1997-11-07	25.31	25.63	25.19	25.50	695000
1997-11-10	25.63	26.13	25.63	26.06	1423900
1997-11-11	26.00	26.44	26.00	26.31	775600
1997-11-12	26.06	26.63	26.06	26.56	1029000
1997-11-13	26.50	26.50	26.25	26.31	658300
1997-11-14	26.38	26.69	26.25	26.69	525300
1997-11-17	26.69	27.00	26.63	27.00	1007700
1997-11-18	27.00	27.13	26.75	27.13	755500
1997-11-19	27.06	27.19	26.88	27.19	665700
1997-11-20	27.06	27.69	27.06	27.38	1345300
1997-11-21	27.38	27.63	27.13	27.63	1162700
1997-11-24	27.44	28.00	27.44	27.94	945900
1997-11-25	27.94	28.38	27.88	28.19	964100
1997-11-26	28.13	28.38	28.00	28.38	470900
1997-11-28	28.19	28.31	28.13	28.25	280300
1997-12-01	28.25	29.00	28.19	28.75	689400
1997-12-02	28.69	28.69	28.25	28.56	1392200
1997-12-03	28.56	28.56	28.38	28.44	538800
1997-12-04	28.44	28.50	28.25	28.31	977700
1997-12-05	28.13	28.50	28.06	28.31	566800
1997-12-08	28.25	28.56	28.06	28.44	600700
1997-12-09	28.38	28.56	28.31	28.44	827800
1997-12-10	28.38	28.56	28.38	28.56	1223900
1997-12-11	28.19	28.75	28.13	28.63	769400
1997-12-12	28.50	28.94	28.44	28.88	721400
1997-12-15	28.94	29.50	28.81	29.38	1327500
1997-12-16	29.44	29.44	29.19	29.31	638700
1997-12-17	29.31	29.94	29.25	29.94	963300
1997-12-18	29.75	30.19	29.56	29.88	482700
1997-12-19	29.50	30.25	29.44	30.00	1651600
1997-12-22	30.06	30.56	29.94	30.44	774900
1997-12-23	30.44	30.94	30.31	30.50	824200
1997-12-24	30.50	30.69	30.19	30.19	863300
1997-12-26	30.31	30.44	30.06	30.13	167500
1997-12-29	30.19	30.50	30.13	30.38	550200
1997-12-30	30.31	30.56	30.25	30.56	908400
1997-12-31	30.50	30.75	30.31	30.31	552000
1998-01-02	30.44	30.63	29.88	30.50	563300
1998-01-05	30.63	30.63	29.50	30.00	908400
1998-01-06	29.75	30.50	29.69	30.50	1387900
1998-01-07	30.38	30.44	30.00	30.19	962200
1998-01-08	30.00	30.19	29.88	30.13	934100
1998-01-09	30.13	30.38	29.50	29.75	988600
1998-01-12	29.63	30.38	29.56	30.19	1120500
1998-01-13	30.19	30.56	30.19	30.31	1479100
1998-01-14	30.25	30.31	30.13	30.31	733000
1998-01-15	30.13	30.31	29.94	29.94	494500
1998-01-16	30.06	30.06	29.56	29.63	1337500
1998-01-20	29.50	29.63	29.19	29.44	718400
1998-01-21	29.44	29.44	29.06	29.38	1405500
1998-01-22	29.25	29.88	29.19	29.56	1076900
1998-01-23	29.50	29.81	29.50	29.75	746600
1998-01-26	29.69	30.19	29.69	30.13	650800
1998-01-27	30.00	30.06	29.81	29.88	1338800
1998-01-28	29.81	30.19	29.81	29.88	774900
1998-01-29	29.81	30.19	29.81	29.81	560200
1998-01-30	29.81	30.06	29.75	29.81	557000
1998-02-02	29.94	30.13	29.88	30.06	445100
1998-02-03	29.94	30.06	29.75	29.94	647800
1998-02-04	29.75	29.88	29.50	29.56	766100
1998-02-05	29.50	29.75	29.31	29.75	1019400
1998-02-06	30.00	30.13	29.94	30.13	564400
1998-02-09	30.00	30.06	29.63	29.81	707000
1998-02-10	29.75	29.94	29.63	29.69	669700
1998-02-11	29.50	29.88	29.50	29.81	490000
1998-02-12	29.75	29.94	29.63	29.88	469900
1998-02-13	29.81	29.81	29.50	29.50	742200
1998-02-17	29.50	30.06	29.50	30.00	796800
1998-02-18	29.94	30.06	29.88	30.00	781300
1998-02-19	30.00	30.19	29.81	29.81	575500
1998-02-20	29.94	29.94	29.63	29.69	537100
1998-02-23	29.75	30.00	29.75	30.00	489300
1998-02-24	29.88	30.19	29.63	30.06	1090700
1998-02-25	30.00	30.19	29.94	30.00	806900
1998-02-26	29.94	30.31	29.94	30.19	1195900
1998-02-27	30.06	30.19	30.00	30.13	455900
1998-03-02	30.06	30.31	30.00	30.19	787800
1998-03-03	30.00	30.13	29.94	30.06	552200
1998-03-04	30.00	30.13	29.88	30.13	675000
1998-03-05	30.00	30.13	29.88	29.94	821100
1998-03-06	29.94	30.31	29.94	30.19	651500
1998-03-09	30.00	30.38	30.00	30.38	549700
1998-03-10	30.50	31.00	30.44	30.94	968500
1998-03-11	31.00	31.25	30.94	30.94	921000
1998-03-12	30.75	30.81	30.44	30.63	645700
1998-03-13	30.63	31.00	30.56	30.88	1118300
1998-03-16	30.94	31.38	30.88	31.38	796800
1998-03-17	31.25	31.50	31.25	31.50	547000
1998-03-18	31.50	31.94	31.50	31.94	433700
1998-03-19	31.88	32.19	31.75	32.19	915800
1998-03-20	32.19	33.25	32.19	33.19	1311700
1998-03-23	33.00	33.56	32.75	33.00	1838900
1998-03-24	32.94	33.00	32.75	32.88	1236600
1998-03-25	32.88	33.00	32.75	32.88	1001600
1998-03-26	32.81	32.94	32.56	32.56	692900
1998-03-27	32.56	32.81	32.13	32.31	1304000
1998-03-30	32.25	32.44	32.25	32.44	707900
1998-03-31	32.38	33.06	32.38	33.00	1236900
1998-04-01	32.88	32.88	32.31	32.63	1813900
1998-04-02	32.63	32.94	32.56	32.88	1263600
1998-04-03	33.00	33.06	32.75	32.81	758900
1998-04-06	32.88	33.19	32.75	32.94	1373700
1998-04-07	32.94	33.06	32.75	32.88	780300
1998-04-08	32.63	32.75	32.38	32.38	1952100
1998-04-09	32.50	32.69	32.44	32.56	1731300
1998-04-13	32.31	32.50	32.31	32.44	1144300
1998-04-14	32.50	32.56	32.38	32.50	1209700
1998-04-15	32.25	32.75	32.00	32.44	698700
1998-04-16	32.50	32.88	32.50	32.81	1363500
1998-04-17	32.88	33.00	32.81	33.00	1018400
1998-04-20	32.75	32.75	32.31	32.44	743800
1998-04-21	32.38	32.56	32.38	32.50	791800
1998-04-22	32.50	32.75	32.38	32.44	846500
1998-04-23	32.31	32.50	32.06	32.19	1357600
1998-04-24	32.06	32.38	32.06	32.06	667200
1998-04-27	32.00	32.25	31.88	32.06	1312500
1998-04-28	32.06	32.06	31.75	31.81	1427700
1998-04-29	31.75	31.94	31.63	31.88	727300
1998-04-30	32.06	32.69	32.06	32.38	2426000
1998-05-01	32.56	32.63	31.94	32.00	1026400
1998-05-04	32.00	32.25	31.50	31.69	1008200
1998-05-05	31.69	31.69	31.31	31.56	815100
1998-05-06	31.44	31.50	31.13	31.13	1010600
1998-05-07	31.00	31.25	31.00	31.00	667900
1998-05-08	30.94	31.31	30.50	30.50	1795300
1998-05-11	30.56	31.13	30.44	30.75	738300
1998-05-12	30.63	31.00	30.63	30.88	785100
1998-05-13	30.56	30.75	30.19	30.31	2103700
1998-05-14	30.38	30.69	30.06	30.13	943500
1998-05-15	30.13	30.44	30.06	30.13	742600
1998-05-18	30.31	30.63	30.25	30.38	570100
1998-05-19	30.38	30.63	30.38	30.38	711200
1998-05-20	30.44	30.75	30.44	30.56	510600
1998-05-21	30.75	30.94	30.44	30.56	380000
1998-05-22	30.56	30.94	30.56	30.94	865200
1998-05-26	30.81	30.81	30.31	30.38	400100
1998-05-27	30.38	30.63	30.25	30.31	918000
1998-05-28	30.38	30.69	30.38	30.56	690100
1998-05-29	30.75	31.88	30.75	31.50	888700
1998-06-01	31.56	32.94	31.56	32.88	1573600
1998-06-02	32.81	33.00	32.50	32.56	786900
1998-06-03	32.50	33.06	32.50	32.63	745100
1998-06-04	32.50	32.56	32.25	32.38	1507800
1998-06-05	32.44	32.50	32.31	32.44	1147500
1998-06-08	32.56	32.56	32.31	32.31	1121900
1998-06-09	32.19	32.38	32.19	32.19	436000
1998-06-10	32.13	33.06	32.13	32.50	2868100
1998-06-11	32.31	33.19	32.31	32.94	3547000
1998-06-12	33.00	33.19	32.56	33.19	1629200
1998-06-15	33.00	33.19	32.56	32.56	1120400
1998-06-16	32.56	32.69	32.25	32.44	1441200
1998-06-17	32.38	32.44	32.00	32.13	1402000
1998-06-18	32.19	32.44	32.00	32.00	1591700
1998-06-19	31.94	32.25	31.69	31.81	1624500
1998-06-22	32.00	32.19	31.75	31.81	943500
1998-06-23	31.81	32.06	31.75	31.94	731100
1998-06-24	31.94	31.94	31.50	31.75	1261200
1998-06-25	31.81	31.81	31.00	31.06	789900
1998-06-26	31.25	31.75	31.25	31.56	1210300
1998-06-29	31.56	32.00	31.56	31.88	597600
1998-06-30	31.94	31.94	31.38	31.56	956700
1998-07-01	31.75	31.81	31.56	31.69	301600
1998-07-02	31.63	32.06	31.63	31.75	500600
1998-07-06	31.75	31.94	31.75	31.88	413900
1998-07-07	31.81	31.94	31.69	31.75	878500
1998-07-08	31.75	31.88	31.69	31.88	530800
1998-07-09	31.81	31.81	31.56	31.56	626400
1998-07-10	31.56	31.69	31.25	31.25	439200
1998-07-13	31.25	31.50	31.19	31.38	656200
1998-07-14	31.50	31.81	31.38	31.63	895500
1998-07-15	31.56	31.81	31.50	31.50	1021800
1998-07-16	31.56	31.56	31.38	31.56	1551800
1998-07-17	31.56	31.63	31.44	31.63	447500
1998-07-20	31.50	31.69	31.44	31.56	363900
1998-07-21	31.56	31.75	31.44	31.50	632300
1998-07-22	31.38	31.94	31.38	31.81	1569100
1998-07-23	31.75	31.81	31.38	31.63	690000
1998-07-24	31.75	31.94	31.63	31.75	1571900
1998-07-27	31.56	31.69	31.44	31.44	927000
1998-07-28	31.38	31.44	31.06	31.19	1200700
1998-07-29	31.13	31.31	30.69	30.94	615600
1998-07-30	31.00	31.50	31.00	31.25	458400
1998-07-31	30.94	31.00	29.88	30.44	559700
1998-08-03	30.31	31.38	30.31	31.06	589500
1998-08-04	31.00	31.38	30.25	30.25	908600
1998-08-05	30.25	30.44	29.88	30.06	1539200
1998-08-06	30.06	30.69	30.06	30.44	732300
1998-08-07	30.31	30.88	30.31	30.69	600000
1998-08-10	30.69	30.94	30.69	30.88	824300
1998-08-11	30.63	30.81	30.44	30.69	637700
1998-08-12	30.56	31.69	30.56	31.50	1117700
1998-08-13	31.38	31.75	31.19	31.38	1129800
1998-08-14	31.38	31.63	31.06	31.06	683800
1998-08-17	31.00	31.31	30.94	31.25	793800
1998-08-18	31.19	31.44	31.13	31.25	606100
1998-08-19	31.19	31.31	31.00	31.13	506800
1998-08-20	31.19	31.38	30.94	31.19	803400
1998-08-21	31.00	31.69	30.88	31.56	834600
1998-08-24	31.56	31.81	31.50	31.56	845200
1998-08-25	31.69	31.94	31.38	31.44	822900
1998-08-26	31.31	32.00	31.31	31.56	703000
1998-08-27	31.38	32.19	31.38	31.81	968900
1998-08-28	31.88	33.38	31.81	32.88	1583000
1998-08-31	32.63	33.31	32.13	32.13	1678300
1998-09-01	32.13	32.38	31.88	32.06	1376300
1998-09-02	32.00	32.06	30.94	31.13	1928900
1998-09-03	31.13	31.63	31.00	31.25	1268700
1998-09-04	31.44	31.69	31.00	31.19	540800
1998-09-08	31.25	31.69	31.25	31.44	1144700
1998-09-09	31.50	31.75	31.25	31.50	1893200
1998-09-10	31.50	32.25	31.44	31.75	2450200
1998-09-11	31.31	31.94	31.25	31.94	1525600
1998-09-14	31.94	32.25	31.75	32.00	806200
1998-09-15	32.00	32.75	32.00	32.56	849800
1998-09-16	32.56	33.25	32.50	32.88	1059300
1998-09-17	32.63	33.44	32.63	33.38	736100
1998-09-18	33.38	33.38	33.00	33.00	1875200
1998-09-21	32.75	33.00	32.56	32.69	416900
1998-09-22	32.63	32.94	32.63	32.94	1227100
1998-09-23	32.94	32.94	32.31	32.81	1513800
1998-09-24	32.69	32.75	32.25	32.44	793200
1998-09-25	32.25	32.63	32.25	32.25	897000
1998-09-28	32.25	32.50	32.00	32.50	285100
1998-09-29	32.50	32.88	32.44	32.63	1032100
1998-09-30	32.56	32.94	31.88	31.88	831000
1998-10-01	32.13	32.63	32.00	32.13	1401800
1998-10-02	32.38	33.00	32.31	32.63	2321000
1998-10-05	32.56	34.25	32.56	34.00	1918600
1998-10-06	34.00	34.50	33.69	34.25	1320300
1998-10-07	34.50	35.06	34.19	35.00	1345300
1998-10-08	34.88	35.00	34.44	34.81	2401900
1998-10-09	34.69	34.69	32.63	32.81	1388900
1998-10-12	33.06	33.06	31.50	31.88	790300
1998-10-13	32.00	32.38	31.44	31.94	651200
1998-10-14	32.13	33.38	32.13	32.81	803200
1998-10-15	32.94	34.06	32.88	33.44	1417600
1998-10-16	34.00	34.00	32.56	32.88	1266300
1998-10-19	32.63	32.94	32.25	32.38	772500
1998-10-20	32.56	32.63	31.06	31.44	831200
1998-10-21	31.75	32.25	31.25	32.13	1695400
1998-10-22	32.00	32.88	32.00	32.56	552800
1998-10-23	32.75	32.75	32.00	32.13	755500
1998-10-26	32.31	32.31	31.63	31.63	1242000
1998-10-27	31.81	31.81	31.50	31.75	1177200
1998-10-28	31.88	31.94	31.00	31.19	1739600
1998-10-29	31.19	31.44	30.75	30.75	1232700
1998-10-30	30.81	31.00	30.38	30.44	1728200
1998-11-02	30.63	32.19	30.56	32.13	962500
1998-11-03	31.88	32.88	31.69	32.63	937200
1998-11-04	33.19	33.19	31.69	31.81	1000500
1998-11-05	31.81	31.81	31.25	31.44	1366200
1998-11-06	31.50	31.50	31.13	31.31	976000
1998-11-09	31.63	31.75	31.19	31.63	843400
1998-11-10	31.94	32.75	31.88	32.31	703800
1998-11-11	32.19	32.63	31.56	31.75	906600
1998-11-12	31.81	32.25	31.81	32.06	520700
1998-11-13	32.06	32.25	32.00	32.25	405100
1998-11-16	32.38	32.50	32.16	32.50	514500
1998-11-17	32.63	32.75	32.06	32.19	986300
1998-11-18	32.06	32.06	31.69	31.75	453400
1998-11-19	31.88	31.88	31.50	31.56	348700
1998-11-20	31.94	31.94	31.50	31.81	1039200
1998-11-23	31.88	32.31	31.56	32.31	811900
1998-11-24	32.06	32.31	31.88	32.25	767000
1998-11-25	32.13	32.31	31.75	32.00	653800
1998-11-27	31.63	31.81	31.56	31.63	214500
1998-11-30	31.38	31.44	30.81	30.94	1369800
1998-12-01	30.94	31.06	30.44	30.94	1251000
1998-12-02	30.88	31.13	30.81	31.13	1011000
1998-12-03	30.88	31.63	30.50	31.19	617200
1998-12-04	31.19	32.13	31.19	32.06	999500
1998-12-07	31.94	32.31	31.88	32.31	430200
1998-12-08	32.06	32.44	32.06	32.19	790300
1998-12-09	31.94	32.13	31.88	32.13	237600
1998-12-10	32.00	32.06	31.63	31.88	908600
1998-12-11	31.56	31.88	31.44	31.88	410900
1998-12-14	31.63	31.88	31.50	31.56	766000
1998-12-15	31.81	32.00	31.63	32.00	485300
1998-12-16	31.88	32.00	31.69	32.00	778100
1998-12-17	31.88	32.44	31.88	32.44	598500
1998-12-18	32.00	32.44	32.00	32.44	954200
1998-12-21	32.25	32.75	32.19	32.63	382800
1998-12-22	32.38	32.50	32.13	32.25	459300
1998-12-23	32.13	32.38	32.00	32.31	252100
1998-12-24	32.13	32.38	32.06	32.06	116100
1998-12-28	32.06	32.25	31.56	31.88	516100
1998-12-29	31.63	32.00	31.50	31.63	622800
1998-12-30	31.50	31.81	31.50	31.69	401100
1998-12-31	31.69	31.81	31.44	31.50	431600
1999-01-04	31.00	31.56	30.88	30.94	2512400
1999-01-05	31.06	31.06	30.50	30.69	791400
1999-01-06	30.88	30.94	30.56	30.75	882500
1999-01-07	30.50	30.75	30.06	30.25	494500
1999-01-08	30.25	30.25	29.75	30.00	576200
1999-01-11	29.75	30.13	29.50	29.63	617200
1999-01-12	30.13	30.25	29.56	29.63	1144900
1999-01-13	29.63	30.75	29.63	30.25	2179000
1999-01-14	30.31	30.31	29.94	30.31	1295600
1999-01-15	30.44	30.63	30.13	30.44	780200
1999-01-19	30.69	30.69	30.19	30.50	747500
1999-01-20	30.75	31.69	30.75	31.50	1298100
1999-01-21	31.56	32.19	31.50	32.13	1327000
1999-01-22	32.13	33.13	32.13	32.75	1242200
1999-01-25	32.75	33.13	32.69	33.13	1420700
1999-01-26	33.25	33.69	33.25	33.50	2144800
1999-01-27	33.50	33.56	33.00	33.13	1608200
1999-01-28	33.00	33.13	32.56	32.75	1199300
1999-01-29	32.75	32.75	31.50	31.94	1172600
1999-02-01	31.88	31.88	30.81	31.19	669200
1999-02-02	30.75	31.00	30.50	30.81	1007100
1999-02-03	30.81	31.31	30.50	30.50	1433600
1999-02-04	30.75	30.75	30.25	30.25	923300
1999-02-05	30.13	31.25	30.13	31.25	1747600
1999-02-08	31.25	31.56	31.13	31.31	1238700
1999-02-09	31.25	31.75	31.00	31.56	805600
1999-02-10	31.50	31.63	31.44	31.56	573400
1999-02-11	31.38	31.69	31.19	31.50	536800
1999-02-12	31.25	31.44	30.44	30.81	596200
1999-02-16	30.94	31.31	30.69	31.19	641100
1999-02-17	31.00	32.06	30.69	31.88	852300
1999-02-18	31.88	32.63	31.88	32.25	845700
1999-02-19	32.25	32.44	31.69	31.75	712300
1999-02-22	31.63	32.25	31.63	32.25	938600
1999-02-23	31.88	32.38	31.63	31.94	946200
1999-02-24	31.94	32.13	31.81	32.00	1117200
1999-02-25	31.88	32.00	31.56	31.81	749200
1999-02-26	31.81	31.81	31.13	31.50	1102800
1999-03-01	31.31	31.50	31.13	31.44	798300
1999-03-02	31.38	31.63	31.31	31.44	1011400
1999-03-03	31.38	31.63	31.31	31.44	998600
1999-03-04	31.56	32.00	31.38	31.88	1008800
1999-03-05	32.25	32.75	32.00	32.50	1413500
1999-03-08	32.25	32.50	31.69	32.00	1104600
1999-03-09	31.81	32.00	31.19	31.38	753100
1999-03-10	31.38	32.00	31.38	31.75	624500
1999-03-11	31.25	31.88	31.25	31.75	644900
1999-03-12	32.00	32.69	31.88	32.63	971100
1999-03-15	32.50	32.56	32.19	32.44	882700
1999-03-16	32.31	32.50	32.25	32.44	618600
1999-03-17	32.31	32.50	32.31	32.50	638600
1999-03-18	32.44	32.94	32.44	32.94	757800
1999-03-19	32.94	33.00	32.44	32.56	738900
1999-03-22	32.31	32.88	32.06	32.88	651200
1999-03-23	32.75	32.81	32.19	32.38	514500
1999-03-24	32.38	33.00	32.38	32.88	902300
1999-03-25	32.94	33.06	32.50	32.56	774800
1999-03-26	32.56	32.63	31.75	31.94	692200
1999-03-29	31.94	32.19	31.50	31.69	843100
1999-03-30	31.63	31.63	31.06	31.06	1245000
1999-03-31	31.56	31.56	31.00	31.06	1513400
1999-04-01	31.06	31.94	31.00	31.19	892900
1999-04-05	31.44	32.00	31.19	32.00	785000
1999-04-06	31.81	31.94	31.31	31.56	583200
1999-04-07	31.31	31.50	31.13	31.31	986200
1999-04-08	31.25	31.88	31.19	31.81	679300
1999-04-09	31.75	31.88	31.13	31.19	528000
1999-04-12	31.38	31.88	31.38	31.69	577000
1999-04-13	31.44	31.75	31.31	31.56	819900
1999-04-14	31.38	31.75	30.75	30.81	2306500
1999-04-15	30.81	31.25	30.75	31.19	3924400
1999-04-16	31.13	31.44	30.81	31.44	1316100
1999-04-19	31.75	31.94	31.00	31.44	646400
1999-04-20	31.38	31.94	31.25	31.88	977600
1999-04-21	31.81	31.94	31.38	31.81	586600
1999-04-22	31.56	31.56	30.56	31.06	676400
1999-04-23	31.06	31.75	31.00	31.06	520500
1999-04-26	31.00	31.31	30.56	31.31	278300
1999-04-27	31.50	31.94	31.25	31.88	1093300
1999-04-28	31.75	31.81	31.56	31.69	205700
1999-04-29	31.81	32.19	31.56	31.56	729600
1999-04-30	31.31	31.75	31.00	31.06	784500
1999-05-03	31.13	32.06	31.06	32.06	488400
1999-05-04	31.88	31.94	31.50	31.56	981800
1999-05-05	31.81	31.88	31.19	31.25	573000
1999-05-06	31.25	31.44	30.94	31.31	454600
1999-05-07	31.38	31.88	31.25	31.81	577100
1999-05-10	31.19	31.69	31.19	31.38	517600
1999-05-11	31.13	31.75	31.06	31.19	334700
1999-05-12	31.00	31.56	30.88	31.50	552300
1999-05-13	31.50	32.31	31.50	32.06	425200
1999-05-14	31.50	31.75	31.31	31.38	970100
1999-05-17	31.25	32.00	31.00	31.88	492800
1999-05-18	31.88	32.25	31.75	32.13	660900
1999-05-19	32.00	33.00	32.00	33.00	1403000
1999-05-20	33.00	33.25	32.69	33.00	1032700
1999-05-21	32.94	33.31	32.94	32.94	671400
1999-05-24	32.94	33.50	32.88	33.44	298600
1999-05-25	33.38	34.00	33.38	33.44	710300
1999-05-26	33.44	33.94	33.44	33.94	719100
1999-05-27	33.69	33.75	33.06	33.31	516000
1999-05-28	33.06	33.81	33.06	33.75	554100
1999-06-01	33.75	33.75	33.06	33.50	914900
1999-06-02	33.50	33.63	33.19	33.38	478100
1999-06-03	33.13	33.56	33.06	33.56	824200
1999-06-04	33.56	33.69	33.38	33.63	643100
1999-06-07	33.44	33.50	33.31	33.38	530500
1999-06-08	33.19	33.50	33.13	33.38	591000
1999-06-09	33.31	33.44	33.19	33.31	674500
1999-06-10	33.25	33.31	32.38	32.63	570100
1999-06-11	32.19	32.44	32.00	32.06	1667700
1999-06-14	32.25	32.94	32.25	32.81	1626700
1999-06-15	32.81	33.50	32.75	33.19	871200
1999-06-16	33.19	33.88	33.19	33.38	797800
1999-06-17	33.31	33.63	33.31	33.50	946400
1999-06-18	33.44	33.50	33.13	33.44	819400
1999-06-21	33.31	33.31	32.88	33.00	557000
1999-06-22	33.00	33.50	33.00	33.50	1075800
1999-06-23	33.25	33.50	33.13	33.25	828400
1999-06-24	33.19	33.63	33.19	33.31	955100
1999-06-25	33.50	33.63	33.06	33.13	1053000
1999-06-28	33.13	33.50	33.13	33.31	425100
1999-06-29	33.25	33.25	32.94	33.13	772800
1999-06-30	33.19	33.25	32.44	32.44	1298900
1999-07-01	32.50	32.81	32.50	32.50	875400
1999-07-02	32.63	33.00	32.63	32.94	983800
1999-07-06	32.94	33.06	32.63	33.06	766600
1999-07-07	33.00	33.25	32.69	32.94	604700
1999-07-08	32.94	32.94	32.75	32.81	781100
1999-07-09	32.75	32.94	32.63	32.94	823500
1999-07-12	33.13	33.13	32.81	32.88	1174400
1999-07-13	32.75	33.13	32.69	32.75	373300
1999-07-14	32.88	32.88	32.38	32.50	318900
1999-07-15	32.50	32.94	32.50	32.56	404600
1999-07-16	32.75	32.81	32.13	32.38	489100
1999-07-19	32.50	32.91	32.50	32.88	915300
1999-07-20	32.81	32.94	32.56	32.63	694800
1999-07-21	32.63	32.94	32.13	32.38	1569100
1999-07-22	32.19	32.56	32.13	32.31	864000
1999-07-23	32.19	33.00	32.19	33.00	529100
1999-07-26	32.63	32.94	32.50	32.56	690600
1999-07-27	32.50	32.63	32.13	32.19	1739900
1999-07-28	32.06	32.25	31.69	32.06	1256900
1999-07-29	32.06	32.25	31.31	31.56	1065700
1999-07-30	31.63	31.81	31.56	31.63	446200
1999-08-02	31.63	31.81	31.25	31.50	568500
1999-08-03	31.50	31.88	31.50	31.69	505200
1999-08-04	31.81	32.19	31.75	31.94	592200
1999-08-05	31.88	31.88	31.25	31.50	1017900
1999-08-06	31.50	31.50	31.13	31.25	1065900
1999-08-09	31.19	31.69	31.19	31.63	418600
1999-08-10	31.38	31.50	30.69	30.81	709800
1999-08-11	30.81	31.06	30.56	30.94	1333800
1999-08-12	31.00	31.13	30.50	30.63	835900
1999-08-13	30.75	30.81	30.06	30.31	682900
1999-08-16	30.31	30.38	30.06	30.31	421600
1999-08-17	30.38	30.38	30.00	30.19	806900
1999-08-18	30.06	30.13	29.88	30.06	757800
1999-08-19	29.81	30.50	29.75	30.38	725500
1999-08-20	30.50	31.38	30.31	31.19	519700
1999-08-23	31.06	31.31	30.69	31.31	566700
1999-08-24	31.13	31.63	31.00	31.50	342200
1999-08-25	31.38	32.19	31.38	32.19	480200
1999-08-26	31.81	31.94	31.38	31.50	453900
1999-08-27	31.25	31.56	31.00	31.13	347800
1999-08-30	31.00	31.13	30.56	30.56	341800
1999-08-31	30.81	30.94	30.19	30.31	514100
1999-09-01	30.38	30.56	30.25	30.56	975500
1999-09-02	30.00	30.38	29.94	30.19	582800
1999-09-03	30.50	31.00	30.44	30.88	391000
1999-09-07	30.50	30.75	29.50	29.69	914500
1999-09-08	29.69	30.00	29.44	30.00	673000
1999-09-09	30.00	30.13	29.63	30.00	870000
1999-09-10	30.06	30.13	29.50	29.63	733800
1999-09-13	29.00	29.19	28.44	28.63	930600
1999-09-14	28.56	28.56	27.88	28.00	841100
1999-09-15	28.00	28.38	27.94	27.94	1169300
1999-09-16	28.00	28.19	27.63	27.81	520000
1999-09-17	27.81	27.94	27.50	27.75	918300
1999-09-20	27.75	27.75	26.69	26.75	778700
1999-09-21	26.56	26.69	26.06	26.13	923000
1999-09-22	26.38	26.56	26.00	26.00	1059200
1999-09-23	26.19	26.31	25.69	25.88	816100
1999-09-24	25.94	26.38	25.38	25.50	796700
1999-09-27	25.50	25.94	25.38	25.56	560400
1999-09-28	25.56	25.56	25.00	25.38	737500
1999-09-29	25.63	25.88	25.44	25.50	448800
1999-09-30	25.56	26.06	25.50	25.88	763500
1999-10-01	25.81	26.00	25.56	25.81	1112300
1999-10-04	25.88	26.69	25.88	26.31	671500
1999-10-05	26.38	26.56	25.81	26.13	835600
1999-10-06	26.13	26.50	25.75	26.00	1104700
1999-10-07	25.88	26.50	25.31	25.56	333600
1999-10-08	25.50	25.88	25.13	25.31	632500
1999-10-11	25.56	25.63	24.88	25.00	408900
1999-10-12	25.06	25.31	25.00	25.19	620800
1999-10-13	25.25	25.31	24.81	25.00	717700
1999-10-14	25.00	25.25	24.63	24.81	646400
1999-10-15	24.81	24.81	24.50	24.56	656100
1999-10-18	24.69	25.00	24.50	24.75	526500
1999-10-19	24.56	24.88	23.06	23.13	1049500
1999-10-20	23.13	23.19	21.75	22.19	3986200
1999-10-21	22.44	23.13	22.00	22.44	1261700
1999-10-22	22.44	22.63	22.25	22.63	567200
1999-10-25	22.38	22.38	21.88	22.06	908900
1999-10-26	22.00	22.13	21.31	21.75	2275800
1999-10-27	21.75	22.06	21.63	22.06	3436200
1999-10-28	22.06	22.38	22.00	22.25	2616700
1999-10-29	22.38	23.31	22.31	22.94	1728600
1999-11-01	23.06	23.31	22.81	23.25	1582300
1999-11-02	22.94	23.38	22.94	23.25	1096900
1999-11-03	23.13	23.63	23.13	23.34	2115400
1999-11-04	23.88	23.88	23.38	23.50	1822900
1999-11-05	23.88	24.25	23.63	23.94	1440400
1999-11-08	23.81	24.00	23.75	23.81	1103500
1999-11-09	23.63	23.81	23.56	23.69	665900
1999-11-10	23.56	23.69	23.50	23.56	1711100
1999-11-11	23.50	23.63	23.44	23.50	1469800
1999-11-12	23.56	23.88	23.56	23.75	1031500
1999-11-15	23.63	23.69	23.44	23.56	1299000
1999-11-16	23.50	23.81	23.50	23.69	1333100
1999-11-17	23.63	23.69	23.44	23.50	846400
1999-11-18	23.50	23.56	23.25	23.31	599400
1999-11-19	23.25	23.38	23.00	23.06	1513100
1999-11-22	23.00	23.00	22.50	22.56	981400
1999-11-23	22.63	22.75	22.25	22.38	890300
1999-11-24	22.31	22.50	22.25	22.31	533400
1999-11-26	22.19	22.38	22.13	22.13	259500
1999-11-29	22.06	22.38	21.81	22.13	2211300
1999-11-30	21.94	22.56	21.88	22.38	915400
1999-12-01	22.50	22.69	22.06	22.19	1132500
1999-12-02	22.13	22.50	22.13	22.25	812600
1999-12-03	22.13	22.50	22.06	22.06	1116900
1999-12-06	22.25	22.44	22.13	22.25	1165900
1999-12-07	22.25	22.50	22.00	22.00	781500
1999-12-08	22.00	22.19	21.50	21.75	751500
1999-12-09	21.88	21.94	21.75	21.81	450200
1999-12-10	21.75	21.88	21.25	21.25	848100
1999-12-13	20.94	21.06	20.69	20.75	2262300
1999-12-14	20.56	21.25	20.50	21.13	1392200
1999-12-15	21.00	21.31	21.00	21.19	951700
1999-12-16	21.13	21.34	21.06	21.19	1177500
1999-12-17	21.00	21.75	21.00	21.50	2813900
1999-12-20	21.00	21.31	20.56	20.88	913000
1999-12-21	20.63	21.25	20.63	20.88	1031900
1999-12-22	20.63	20.81	20.56	20.63	523900
1999-12-23	20.81	21.00	20.75	20.94	362100
1999-12-27	20.88	21.13	20.63	20.69	634100
1999-12-28	20.56	20.75	20.38	20.44	568300
1999-12-29	20.44	20.56	20.25	20.44	481700
1999-12-30	20.31	20.50	20.31	20.44	480000
1999-12-31	20.38	20.63	20.38	20.50	236100
2000-01-03	20.38	20.38	19.69	19.81	609700
2000-01-04	19.81	20.88	19.69	20.69	1603100
2000-01-05	20.75	22.38	20.75	22.06	3054100
2000-01-06	21.88	22.38	21.81	22.25	1058100
2000-01-07	22.25	22.63	22.06	22.25	943400
2000-01-10	21.75	22.13	21.56	21.81	543200
2000-01-11	21.63	21.94	21.31	21.50	751600
2000-01-12	21.50	22.31	21.50	22.00	852800
2000-01-13	21.94	22.06	21.81	22.00	863600
2000-01-14	22.00	22.00	21.31	21.81	1355300
2000-01-18	22.00	22.00	21.56	21.88	2423200
2000-01-19	22.13	22.38	21.94	22.38	1203700
2000-01-20	22.31	22.31	21.81	22.00	1001600
2000-01-21	21.94	22.63	21.63	22.44	1815000
2000-01-24	22.50	22.69	22.25	22.38	1304000
2000-01-25	22.31	22.38	21.38	21.63	1033100
2000-01-26	21.44	22.06	21.25	22.00	1571000
2000-01-27	21.94	22.25	21.13	21.56	1449000
2000-01-28	21.56	21.63	21.06	21.13	1348800
2000-01-31	21.69	22.00	21.31	21.94	1122100
2000-02-01	22.00	22.25	21.81	22.19	1119400
2000-02-02	22.19	22.31	22.00	22.06	1514600
2000-02-03	22.13	22.94	22.13	22.75	825800
2000-02-04	22.88	22.88	21.88	22.25	607400
2000-02-07	22.25	22.31	22.00	22.25	456700
2000-02-08	22.13	22.44	22.06	22.06	515500
2000-02-09	22.06	22.44	22.06	22.06	686200
2000-02-10	22.00	22.19	21.25	21.38	510700
2000-02-11	21.31	21.81	21.06	21.69	811100
2000-02-14	21.56	22.25	21.38	21.88	599700
2000-02-15	22.19	22.25	21.63	21.81	1339200
2000-02-16	21.81	22.06	21.75	21.81	609100
2000-02-17	21.88	23.13	21.63	23.13	1716800
2000-02-18	22.88	23.00	22.31	22.50	1276800
2000-02-22	22.00	22.75	22.00	22.44	849300
2000-02-23	22.25	22.25	21.75	21.88	649200
2000-02-24	21.88	21.88	20.50	20.81	1285400
2000-02-25	20.69	20.69	20.00	20.06	833800
2000-02-28	20.25	20.88	19.88	20.75	851200
2000-02-29	20.69	20.75	20.13	20.63	807500
2000-03-01	20.56	20.63	19.75	19.94	1260900
2000-03-02	20.25	21.13	20.25	21.00	954900
2000-03-03	21.00	21.88	20.88	21.75	1940700
2000-03-06	21.75	21.75	21.00	21.06	1393600
2000-03-07	21.06	21.44	20.25	20.25	2040500
2000-03-08	20.25	21.13	20.19	20.31	1510100
2000-03-09	20.50	20.94	20.31	20.63	1821200
2000-03-10	20.63	21.25	20.50	21.25	4013600
2000-03-13	20.75	20.94	20.38	20.88	2916700
2000-03-14	20.88	21.06	20.31	20.81	1074900
2000-03-15	20.75	22.25	20.56	21.94	1040100
2000-03-16	22.00	23.06	22.00	22.63	1229200
2000-03-17	22.63	22.69	21.25	22.25	2057200
2000-03-20	21.63	22.38	21.31	21.38	798600
2000-03-21	20.94	21.56	20.94	21.25	1537100
2000-03-22	21.25	21.31	20.69	21.13	517500
2000-03-23	21.06	21.44	20.81	21.06	988700
2000-03-24	21.13	21.75	20.69	21.31	652600
2000-03-27	21.25	21.69	21.13	21.19	836600
2000-03-28	20.88	21.25	20.88	20.94	692800
2000-03-29	21.00	21.31	20.88	21.06	1061200
2000-03-30	21.19	21.31	21.06	21.25	962900
2000-03-31	21.25	21.25	20.63	21.00	875600
2000-04-03	21.06	21.44	20.88	21.31	873400
2000-04-04	21.38	22.13	21.31	21.94	1534200
2000-04-05	21.69	22.44	21.56	21.63	1253900
2000-04-06	21.88	21.88	21.06	21.19	843200
2000-04-07	21.00	21.44	20.81	21.13	705600
2000-04-10	20.63	22.13	20.63	22.13	768100
2000-04-11	21.63	22.63	21.63	22.50	1129800
2000-04-12	22.88	23.94	22.75	23.50	1456100
2000-04-13	23.00	24.19	23.00	24.06	1914900
2000-04-14	23.94	24.63	23.44	23.56	1174300
2000-04-17	23.69	24.25	22.88	24.25	1109400
2000-04-18	24.25	24.44	23.75	23.75	864500
2000-04-19	23.81	24.06	23.25	23.94	1020900
2000-04-20	24.00	24.88	24.00	24.56	1027000
2000-04-24	24.31	26.13	24.31	26.13	1670800
2000-04-25	26.13	27.25	26.00	27.06	1803900
2000-04-26	27.06	27.75	27.00	27.63	1327500
2000-04-27	27.50	27.56	26.81	27.13	1677800
2000-04-28	27.00	27.06	25.94	25.94	868900
2000-05-01	25.94	26.25	25.88	26.06	653600
2000-05-02	26.06	26.63	25.81	25.88	941600
2000-05-03	25.63	25.63	25.19	25.44	468400
2000-05-04	25.06	26.31	24.88	26.06	1329500
2000-05-05	26.00	26.00	25.38	25.56	910300
2000-05-08	25.44	26.88	25.44	26.00	904300
2000-05-09	26.19	26.19	25.56	25.81	923700
2000-05-10	26.00	26.56	26.00	26.19	934700
2000-05-11	26.19	26.75	26.00	26.56	576400
2000-05-12	26.44	26.56	25.94	26.13	1551500
2000-05-15	26.13	26.56	26.00	26.06	752500
2000-05-16	26.19	26.31	25.31	25.88	746800
2000-05-17	25.63	25.69	24.56	25.25	530300
2000-05-18	25.00	25.88	25.00	25.50	787800
2000-05-19	25.38	26.00	25.06	25.50	558500
2000-05-22	25.56	26.56	25.56	26.50	639300
2000-05-23	26.00	26.31	25.81	26.06	509700
2000-05-24	25.81	26.94	25.81	26.38	729300
2000-05-25	26.38	26.38	25.63	25.75	731100
2000-05-26	26.00	26.56	26.00	26.13	471600
2000-05-30	26.38	26.38	25.50	25.75	598000
2000-05-31	25.75	26.25	25.69	25.94	465300
2000-06-01	26.38	26.38	25.75	26.06	971500
2000-06-02	26.06	26.13	25.69	25.81	1121600
2000-06-05	26.00	26.00	24.69	24.81	457400
2000-06-06	24.31	25.94	24.31	25.88	663900
2000-06-07	25.94	26.00	25.50	25.56	416700
2000-06-08	25.00	25.56	25.00	25.50	555200
2000-06-09	25.63	26.13	25.56	25.94	485200
2000-06-12	25.94	26.44	25.94	26.31	1327300
2000-06-13	26.00	26.69	25.81	26.19	1826800
2000-06-14	26.25	26.25	25.19	25.31	496800
2000-06-15	25.50	26.44	25.50	26.31	641700
2000-06-16	26.44	26.63	25.81	25.94	1034600
2000-06-19	25.44	26.13	25.25	25.69	808100
2000-06-20	25.63	25.81	25.31	25.56	693800
2000-06-21	25.50	25.94	25.50	25.69	1087400
2000-06-22	25.88	26.00	25.56	25.94	1193200
2000-06-23	25.75	26.19	25.75	26.06	945600
2000-06-26	26.06	26.31	25.88	26.25	648100
2000-06-27	26.13	26.19	25.19	25.31	1073200
2000-06-28	25.38	26.31	24.63	26.22	898700
2000-06-29	25.94	26.31	25.44	25.50	566700
2000-06-30	25.44	26.25	24.25	24.63	1614200
2000-07-03	24.88	25.56	24.81	25.31	591900
2000-07-05	25.38	26.13	24.94	25.13	557800
2000-07-06	25.13	25.63	25.06	25.50	655000
2000-07-07	25.38	26.13	25.13	26.06	1297300
2000-07-10	26.06	26.44	25.88	26.06	821100
2000-07-11	26.00	26.31	25.75	26.31	540200
2000-07-12	26.13	26.19	25.69	25.75	809400
2000-07-13	25.75	25.94	25.38	25.75	412900
2000-07-14	25.81	26.25	25.44	25.56	627000
2000-07-17	25.50	26.31	25.44	25.94	811300
2000-07-18	26.19	26.44	25.63	26.00	575400
2000-07-19	26.19	26.88	26.06	26.81	1002300
2000-07-20	27.50	27.56	26.25	26.44	778300
2000-07-21	26.50	26.88	26.13	26.31	590700
2000-07-24	26.06	26.19	25.81	26.00	409500
2000-07-25	25.94	26.69	25.94	26.38	676100
2000-07-26	26.31	26.50	25.75	25.81	873200
2000-07-27	26.00	26.44	25.88	26.00	632400
2000-07-28	25.88	26.56	25.88	26.44	535800
2000-07-31	26.50	26.75	25.75	25.88	786000
2000-08-01	26.25	27.13	26.13	26.75	1564300
2000-08-02	26.88	27.63	26.81	27.63	1236100
2000-08-03	28.13	29.13	28.13	28.83	2082600
2000-08-04	28.63	28.81	27.44	28.44	1193500
2000-08-07	28.06	28.94	27.94	28.89	768400
2000-08-08	28.69	28.81	28.31	28.81	684800
2000-08-09	28.63	28.75	28.38	28.48	383400
2000-08-10	28.38	28.63	27.88	28.27	1381900
2000-08-11	28.31	28.81	28.31	28.56	646000
2000-08-14	28.00	29.06	28.00	28.75	847000
2000-08-15	28.50	29.44	28.44	29.19	833900
2000-08-16	29.25	29.31	28.94	28.95	649400
2000-08-17	28.81	29.19	28.69	28.88	516900
2000-08-18	28.88	29.13	28.75	28.89	426100
2000-08-21	28.75	28.88	28.56	28.75	495500
2000-08-22	28.50	28.69	28.50	28.63	411700
2000-08-23	28.50	28.75	28.44	28.75	523900
2000-08-24	28.69	28.75	28.19	28.31	400700
2000-08-25	28.31	28.31	27.75	27.94	358800
2000-08-28	28.00	28.94	27.88	28.56	490200
2000-08-29	28.56	28.75	28.25	28.31	254000
2000-08-30	28.00	28.81	28.00	28.44	465400
2000-08-31	28.25	29.25	28.25	28.95	866000
2000-09-01	29.13	29.25	28.69	28.89	413800
2000-09-05	28.75	29.50	28.75	29.44	626700
2000-09-06	29.56	30.13	29.50	29.94	1180300
2000-09-07	30.00	30.25	29.94	30.06	1215300
2000-09-08	30.00	30.63	30.00	30.53	1581900
2000-09-11	30.50	31.75	30.50	31.64	1926300
2000-09-12	31.56	31.81	30.31	30.94	3344700
2000-09-13	30.88	31.13	30.19	30.31	2740600
2000-09-14	29.75	29.81	29.00	29.38	946000
2000-09-15	28.25	29.00	28.13	28.31	2489500
2000-09-18	28.38	28.38	27.38	27.67	1304600
2000-09-19	27.44	27.44	25.31	25.88	1627300
2000-09-20	25.75	25.88	22.31	22.81	4401900
2000-09-21	22.94	23.50	22.31	23.19	3045500
2000-09-22	23.63	26.00	23.63	26.00	2866900
2000-09-25	27.38	27.38	25.75	26.38	2222100
2000-09-26	26.38	27.38	26.31	27.31	1566700
2000-09-27	26.50	26.75	24.13	25.39	4164800
2000-09-28	25.50	26.00	24.31	24.63	3939600
2000-09-29	24.75	24.88	24.13	24.20	1608900
2000-10-02	24.25	24.94	23.63	24.75	1576100
2000-10-03	24.75	24.94	24.00	24.25	1377000
2000-10-04	24.25	24.50	23.44	23.81	1651600
2000-10-05	24.06	24.44	23.38	23.63	1207800
2000-10-06	23.75	25.00	23.75	24.75	1912100
2000-10-09	24.63	25.38	24.44	25.06	1249200
2000-10-10	25.25	26.63	25.13	25.56	1377500
2000-10-11	25.94	27.00	25.50	26.88	2924200
2000-10-12	26.75	27.06	25.75	26.88	1344600
2000-10-13	26.75	28.31	26.75	28.06	1525700
2000-10-16	28.31	29.06	27.88	28.38	1201100
2000-10-17	28.44	28.69	28.06	28.63	1524900
2000-10-18	28.56	29.31	28.00	28.19	1024400
2000-10-19	28.13	28.31	27.63	28.19	2011200
2000-10-20	27.94	28.19	26.00	27.81	1472200
2000-10-23	27.81	29.19	27.69	29.06	1240800
2000-10-24	29.19	29.50	28.56	29.19	1378900
2000-10-25	28.75	29.19	27.50	27.56	1393900
2000-10-26	27.63	27.94	26.94	27.13	859100
2000-10-27	26.81	27.69	26.38	27.13	1362000
2000-10-30	27.00	27.38	26.94	27.13	1292100
2000-10-31	27.13	27.19	26.50	26.94	1002200
2000-11-01	27.19	28.25	26.88	28.06	1991100
2000-11-02	28.31	28.31	27.31	27.69	739000
2000-11-03	27.19	27.88	26.75	27.13	663700
2000-11-06	27.38	28.00	27.06	27.25	429600
2000-11-07	27.44	27.44	26.31	26.56	624100
2000-11-08	26.81	27.00	26.13	26.69	522300
2000-11-09	26.81	27.06	26.38	26.81	368800
2000-11-10	26.88	27.69	26.81	27.13	400200
2000-11-13	27.06	28.13	27.06	27.69	923500
2000-11-14	27.44	27.44	26.63	27.00	486500
2000-11-15	27.00	28.19	27.00	28.00	909600
2000-11-16	27.75	28.13	27.63	28.00	465500
2000-11-17	28.50	29.00	28.31	28.63	1147300
2000-11-20	28.75	28.94	28.25	28.63	680100
2000-11-21	28.31	28.44	27.63	27.88	1158900
2000-11-22	27.88	28.19	27.81	28.00	799400
2000-11-24	27.88	27.94	27.25	27.94	263800
2000-11-27	27.75	27.75	27.19	27.19	726500
2000-11-28	27.31	27.63	27.13	27.63	764900
2000-11-29	27.44	28.31	27.44	27.63	867300
2000-11-30	27.69	28.00	27.31	27.44	2417900
2000-12-01	27.50	27.56	26.81	26.94	1269800
2000-12-04	26.81	27.25	26.56	26.81	1166300
2000-12-05	26.81	26.81	26.00	26.31	840700
2000-12-06	26.25	26.38	25.31	25.50	878900
2000-12-07	25.63	25.88	24.88	24.94	1390100
2000-12-08	24.38	24.38	23.50	23.56	1990100
2000-12-11	22.00	23.13	21.19	21.94	3155600
2000-12-12	22.19	22.25	21.56	21.63	2227800
2000-12-13	21.50	21.69	21.13	21.19	3010900
2000-12-14	21.31	23.13	21.31	22.88	3257700
2000-12-15	23.50	24.13	23.44	24.06	2949100
2000-12-18	24.06	24.13	23.38	23.63	1937500
2000-12-19	22.13	23.25	21.94	22.38	2166900
2000-12-20	21.94	22.25	20.75	20.94	7985900
2000-12-21	18.75	19.19	17.00	18.25	7129300
2000-12-22	19.88	20.81	18.75	20.06	6802900
2000-12-26	20.06	20.06	19.00	19.81	2032400
2000-12-27	19.00	19.88	19.00	19.88	2435600
2000-12-28	19.50	19.69	19.25	19.44	2427200
2000-12-29	19.31	20.13	19.25	20.00	1575600
2001-01-02	19.63	19.88	19.38	19.56	1972200
2001-01-03	19.81	20.94	17.00	17.00	5729400
2001-01-04	13.50	14.00	8.88	12.00	23003400
2001-01-05	11.25	13.00	11.06	12.63	9592100
2001-01-08	12.56	14.25	12.06	14.00	8297500
2001-01-09	13.25	13.63	12.38	13.50	5950500
2001-01-10	13.44	14.00	12.13	13.56	5967100
2001-01-11	12.75	12.75	11.56	12.31	6408600
2001-01-12	12.38	12.50	11.44	11.56	6914100
2001-01-16	11.56	11.56	9.50	10.94	7947700
2001-01-17	10.81	10.81	9.44	9.63	7646300
2001-01-18	9.63	10.13	8.38	9.75	10080500
2001-01-19	9.06	10.75	8.69	10.19	7868800
2001-01-22	9.88	11.25	9.69	9.75	5374200
2001-01-23	9.88	10.00	9.06	9.56	3590300
2001-01-24	9.63	10.19	9.50	9.94	6940900
2001-01-25	12.00	13.00	10.50	13.00	11913500
2001-01-26	12.81	13.63	12.19	12.50	7713900
2001-01-29	13.75	14.05	13.45	14.02	6079700
2001-01-30	14.75	15.49	14.60	15.23	7470900
2001-01-31	15.30	15.30	13.50	14.25	6951100
2001-02-01	13.75	14.60	12.62	14.31	5390200
2001-02-02	15.00	15.15	13.50	13.74	3879300
2001-02-05	13.70	14.09	13.00	13.60	2392000
2001-02-06	13.60	13.60	12.75	12.92	3406600
2001-02-07	13.00	13.40	12.87	12.90	4245800
2001-02-08	12.90	12.96	12.46	12.92	2413500
2001-02-09	12.95	13.22	12.91	13.05	2376200
2001-02-12	13.05	14.14	11.12	12.55	6933700
2001-02-13	12.20	12.90	12.13	12.30	1870200
2001-02-14	12.20	12.91	12.02	12.50	2367600
2001-02-15	12.50	12.95	12.45	12.84	1952800
2001-02-16	12.80	13.65	12.80	13.00	3037100
2001-02-20	13.05	13.39	12.87	12.99	2173400
2001-02-21	12.90	13.75	12.80	13.06	2679600
2001-02-22	13.15	14.55	13.02	14.55	4361700
2001-02-23	14.45	14.89	13.13	13.70	3610600
2001-02-26	14.15	14.75	13.90	13.97	3349700
2001-02-27	14.10	14.19	13.80	14.05	1724500
2001-02-28	14.00	14.05	13.81	13.96	1846300
2001-03-01	13.96	14.00	13.60	13.99	1566800
2001-03-02	13.99	14.50	13.61	14.50	1589900
2001-03-05	14.70	14.75	14.34	14.75	2516900
2001-03-06	14.75	14.75	14.20	14.40	1410400
2001-03-07	14.30	14.65	14.30	14.55	1257300
2001-03-08	14.55	14.64	14.35	14.43	1165600
2001-03-09	14.36	14.59	14.20	14.37	993400
2001-03-12	14.35	14.59	14.26	14.52	1282600
2001-03-13	14.45	14.48	14.20	14.24	1104900
2001-03-14	13.75	14.00	12.85	13.10	2449000
2001-03-15	13.00	13.11	12.70	12.92	1820500
2001-03-16	12.00	12.10	10.76	11.42	3907000
2001-03-19	11.90	12.14	11.41	11.85	2105700
2001-03-20	11.72	11.94	11.40	11.40	1285000
2001-03-21	11.41	12.07	11.41	11.75	2130100
2001-03-22	11.64	11.74	10.90	11.19	2183800
2001-03-23	10.80	11.03	10.41	10.65	2668900
2001-03-26	12.50	14.70	12.30	13.75	5808400
2001-03-27	13.75	14.16	13.20	13.20	3920200
2001-03-28	13.75	13.79	13.15	13.20	2166800
2001-03-29	12.94	13.00	12.53	12.62	1818400
2001-03-30	12.45	12.45	11.51	11.84	2562800
2001-04-02	11.10	11.88	11.10	11.75	1839000
2001-04-03	11.55	11.95	11.10	11.53	1758700
2001-04-04	11.50	11.65	11.25	11.65	2359700
2001-04-05	11.55	11.55	11.16	11.38	1513900
2001-04-06	11.38	11.54	6.55	6.55	8618900
2001-04-09	6.50	7.75	6.50	6.90	7138800
2001-04-10	7.50	8.90	7.50	8.50	6547800
2001-04-11	8.40	8.59	8.02	8.46	2604100
2001-04-12	8.50	8.95	8.43	8.65	2312700
2001-04-16	9.05	9.10	8.56	8.84	2597700
2001-04-17	8.75	8.94	8.69	8.90	1901300
2001-04-18	9.00	9.10	8.91	9.04	2981900
2001-04-19	9.05	9.05	8.72	8.73	1878700
2001-04-20	8.75	9.00	8.57	8.90	2277500
2001-04-23	9.00	9.04	8.81	8.99	2225800
2001-04-24	9.00	9.10	8.90	9.02	1583300
2001-04-25	8.95	8.95	8.71	8.80	2102400
2001-04-26	8.80	8.80	8.64	8.74	1214100
2001-04-27	8.75	8.99	8.75	8.94	749500
2001-04-30	9.00	9.05	8.81	8.97	1273200
2001-05-01	9.15	9.15	8.91	9.00	1418200
2001-05-02	9.00	9.04	8.86	8.96	1554900
2001-05-03	8.89	8.93	8.74	8.86	672700
2001-05-04	8.85	9.00	8.82	9.00	1266300
2001-05-07	9.00	9.07	8.94	9.00	643800
2001-05-08	9.00	9.00	8.93	8.95	628400
2001-05-09	8.98	9.10	8.89	9.00	6560500
2001-05-10	9.01	9.29	8.96	9.10	2395900
2001-05-11	9.20	10.59	9.15	10.58	5333400
2001-05-14	10.59	12.00	10.58	11.80	6170000
2001-05-15	11.55	11.96	11.50	11.55	3183300
2001-05-16	11.10	11.32	10.90	11.00	1539700
2001-05-17	10.99	11.69	10.70	11.67	1269800
2001-05-18	11.67	11.71	11.45	11.64	1540700
2001-05-21	11.74	11.74	11.06	11.16	1160700
2001-05-22	11.26	11.47	11.08	11.23	1183700
2001-05-23	11.33	11.51	11.20	11.20	1116300
2001-05-24	11.33	11.43	11.21	11.26	1019600
2001-05-25	11.16	11.18	10.89	10.96	671000
2001-05-29	10.90	11.10	10.60	11.05	1120100
2001-05-30	11.02	11.12	10.82	11.01	680800
2001-05-31	11.00	11.51	11.00	11.40	668900
2001-06-01	11.45	11.75	11.10	11.65	2501400
2001-06-04	11.60	11.64	11.25	11.40	795800
2001-06-05	11.35	11.38	10.95	11.25	909100
2001-06-06	11.12	11.24	10.91	11.07	677600
2001-06-07	11.08	12.25	11.08	11.95	2178600
2001-06-08	11.85	11.92	11.50	11.84	686500
2001-06-11	11.75	12.11	11.50	11.50	660000
2001-06-12	11.50	12.00	11.30	12.00	962000
2001-06-13	11.90	11.90	11.26	11.28	1201000
2001-06-14	11.29	11.40	11.10	11.17	677500
2001-06-15	11.17	11.75	11.17	11.50	1509200
2001-06-18	11.60	11.76	11.48	11.69	1507500
2001-06-19	11.60	11.98	11.57	11.98	1536500
2001-06-20	11.98	12.19	11.61	12.09	780800
2001-06-21	11.75	11.86	11.39	11.80	864800
2001-06-22	11.70	11.95	11.61	11.95	683400
2001-06-25	11.99	11.99	11.65	11.70	609400
2001-06-26	11.65	12.13	11.54	12.04	1072500
2001-06-27	11.94	12.09	11.75	11.85	655200
2001-06-28	11.99	12.54	11.95	12.20	1081900
2001-06-29	11.95	12.20	11.20	11.20	1190800
2001-07-02	11.70	12.50	11.66	12.50	970100
2001-07-03	12.30	12.63	12.19	12.56	389900
2001-07-05	12.56	13.33	12.49	13.32	1237700
2001-07-06	13.32	13.92	13.02	13.45	2210700
2001-07-09	13.50	14.21	13.40	14.10	2140200
2001-07-10	13.90	13.91	13.40	13.55	1064400
2001-07-11	13.56	14.35	13.56	13.75	1884900
2001-07-12	13.70	14.06	13.51	13.72	1345900
2001-07-13	13.50	14.38	13.50	14.30	1576900
2001-07-16	14.50	15.35	14.40	15.00	3203300
2001-07-17	14.95	15.09	14.81	14.92	1303200
2001-07-18	14.91	15.14	14.91	15.10	1704300
2001-07-19	15.08	15.40	15.07	15.40	1622500
2001-07-20	15.30	15.30	14.90	15.00	1298900
2001-07-23	14.95	14.96	14.08	14.25	1565200
2001-07-24	14.30	14.35	13.25	13.74	1539900
2001-07-25	13.70	14.14	13.50	14.00	1677900
2001-07-26	13.82	14.50	13.70	14.50	1448400
2001-07-27	14.40	14.80	14.06	14.80	1567600
2001-07-30	14.70	14.92	14.32	14.89	779400
2001-07-31	14.79	15.30	14.60	14.87	1827400
2001-08-01	14.85	15.25	14.50	15.05	825700
2001-08-02	15.15	15.46	15.15	15.44	701300
2001-08-03	15.34	15.53	14.90	15.25	985200
2001-08-06	15.26	15.26	14.92	15.07	449100
2001-08-07	15.35	15.85	15.24	15.83	1001500
2001-08-08	15.60	15.86	15.58	15.70	899800
2001-08-09	15.70	16.14	15.58	16.00	1374200
2001-08-10	15.80	16.33	15.75	16.03	864900
2001-08-13	16.03	16.12	15.98	16.05	492100
2001-08-14	16.08	16.20	16.06	16.12	463400
2001-08-15	16.13	16.19	16.01	16.01	1154600
2001-08-16	16.00	16.23	15.92	16.06	827800
2001-08-17	15.90	16.18	15.90	16.07	1044700
2001-08-20	16.00	16.79	16.00	16.79	1337800
2001-08-21	16.63	16.89	16.45	16.54	945500
2001-08-22	16.50	16.70	16.40	16.40	676800
2001-08-23	16.45	16.70	16.15	16.30	909700
2001-08-24	16.30	16.58	16.22	16.58	1135800
2001-08-27	16.55	16.78	16.46	16.65	800400
2001-08-28	16.45	16.76	16.45	16.75	802200
2001-08-29	16.55	16.62	16.36	16.42	479200
2001-08-30	16.48	16.72	16.13	16.32	593000
2001-08-31	16.45	16.56	16.25	16.40	718900
2001-09-04	16.25	16.88	16.21	16.55	705800
2001-09-05	16.40	16.52	16.10	16.50	557300
2001-09-06	16.50	16.50	16.03	16.30	711100
2001-09-07	16.30	16.64	16.20	16.51	949600
2001-09-10	16.35	16.67	16.32	16.60	1179700
2001-09-17	16.10	16.15	15.05	15.35	1009400
2001-09-18	15.34	15.35	14.85	15.26	1003500
2001-09-19	15.32	15.65	14.40	14.50	1216700
2001-09-20	14.25	16.10	13.90	13.98	2480000
2001-09-21	15.30	17.45	15.30	17.00	2643800
2001-09-24	16.95	16.99	16.41	16.47	3103500
2001-09-25	16.47	16.65	15.43	15.70	2015200
2001-09-26	15.50	15.70	15.30	15.50	1442800
2001-09-27	15.55	15.70	15.24	15.28	846500
2001-09-28	15.25	15.40	15.00	15.20	3405400
2001-10-01	15.20	15.30	15.01	15.24	1509200
2001-10-02	15.03	15.20	14.96	15.05	2661700
2001-10-03	16.50	17.59	16.15	17.59	3854200
2001-10-04	17.50	17.97	16.82	17.25	2352200
2001-10-05	17.30	17.90	16.77	17.85	2568500
2001-10-08	17.60	18.25	17.50	18.25	1085600
2001-10-09	18.07	18.20	18.01	18.07	599900
2001-10-10	18.01	18.90	17.85	18.85	998000
2001-10-11	18.78	19.50	18.75	19.09	1839400
2001-10-12	19.09	19.39	18.95	19.10	1478300
2001-10-15	19.02	19.30	19.02	19.14	1353500
2001-10-16	19.05	19.37	19.04	19.29	773700
2001-10-17	19.16	19.49	19.11	19.38	656900
2001-10-18	19.25	19.54	19.15	19.30	1214500
2001-10-19	19.27	19.99	19.18	19.81	914000
2001-10-22	19.81	20.00	19.77	19.95	958200
2001-10-23	19.95	20.10	19.81	19.84	1495500
2001-10-24	19.70	19.90	19.40	19.83	990300
2001-10-25	19.75	19.95	19.00	19.05	1564900
2001-10-26	19.00	19.00	18.01	18.20	1794100
2001-10-29	17.95	18.18	17.67	17.85	615600
2001-10-30	17.85	18.14	17.76	18.14	624300
2001-10-31	17.94	18.20	17.75	18.06	617200
2001-11-01	18.00	18.25	17.55	18.11	898100
2001-11-02	18.00	18.04	17.45	17.93	811300
2001-11-05	17.90	18.60	17.90	18.36	920500
2001-11-06	18.25	18.35	17.82	18.35	712100
2001-11-07	18.35	18.35	17.83	18.00	1012600
2001-11-08	18.00	18.05	16.99	17.50	1366800
2001-11-09	17.90	18.15	17.55	18.00	1600400
2001-11-12	17.85	17.98	17.40	17.64	590700
2001-11-13	17.45	18.24	17.45	18.10	688000
2001-11-14	18.10	18.15	17.70	18.01	629900
2001-11-15	18.03	18.13	17.66	17.80	836400
2001-11-16	17.81	18.35	17.81	18.30	1309600
2001-11-19	18.15	18.41	17.65	18.24	682700
2001-11-20	18.15	18.35	18.00	18.14	646800
2001-11-21	18.00	18.00	17.69	17.92	333400
2001-11-23	17.80	18.09	17.55	18.03	220300
2001-11-26	18.00	18.17	17.62	17.85	476100
2001-11-27	18.00	18.40	17.82	17.95	895100
2001-11-28	17.99	18.40	17.90	18.35	1570300
2001-11-29	18.35	18.60	18.12	18.25	985300
2001-11-30	18.15	18.56	18.05	18.30	1087600
2001-12-03	18.30	18.59	18.10	18.39	1045900
2001-12-04	18.00	18.64	17.85	18.62	835400
2001-12-05	18.70	19.17	18.70	19.13	958900
2001-12-06	18.90	18.90	18.62	18.78	857900
2001-12-07	18.90	19.27	18.69	19.14	909700
2001-12-10	19.14	19.29	18.85	19.27	1118200
2001-12-11	19.28	19.45	19.00	19.19	772500
2001-12-12	19.15	19.55	18.78	19.54	1100100
2001-12-13	19.40	19.62	19.10	19.41	762200
2001-12-14	19.30	19.60	19.16	19.35	904000
2001-12-17	19.22	19.32	18.60	19.11	826700
2001-12-18	19.11	19.50	18.71	19.50	965900
2001-12-19	19.40	19.75	19.27	19.70	1042800
2001-12-20	19.50	19.60	19.26	19.40	727900
2001-12-21	19.44	19.68	19.30	19.45	1172800
2001-12-24	19.30	19.74	19.30	19.41	276800
2001-12-26	19.41	19.99	19.41	19.82	616200
2001-12-27	19.63	19.97	19.63	19.85	530100
2001-12-28	19.80	20.00	19.50	19.54	877600
2001-12-31	19.50	19.70	19.13	19.24	786500
2002-01-02	19.10	19.50	19.00	19.45	1517600
2002-01-03	19.22	19.55	19.11	19.45	818800
2002-01-04	19.30	19.68	19.16	19.55	1119400
2002-01-07	19.55	19.75	19.34	19.62	534500
2002-01-08	19.45	19.85	19.00	19.16	1617500
2002-01-09	19.00	19.67	19.00	19.52	2223800
2002-01-10	19.59	19.69	19.01	19.48	1545200
2002-01-11	19.00	19.21	18.86	18.99	1187400
2002-01-14	19.00	19.56	18.90	19.51	943300
2002-01-15	19.30	19.58	19.21	19.41	938600
2002-01-16	19.38	19.52	19.01	19.10	648000
2002-01-17	19.05	19.30	18.95	19.23	819000
2002-01-18	19.05	19.75	19.00	19.62	1979700
2002-01-22	19.55	20.00	19.37	19.95	2244400
2002-01-23	20.20	20.25	20.01	20.02	1833000
2002-01-24	19.95	20.90	19.95	20.78	1560800
2002-01-25	20.78	20.89	20.31	20.38	1336100
2002-01-28	20.25	20.74	20.20	20.57	1663300
2002-01-29	20.75	21.04	20.60	20.90	2154600
2002-01-30	20.80	21.00	20.50	20.79	1125800
2002-01-31	20.75	21.50	20.60	21.50	1338500
2002-02-01	21.30	21.43	21.10	21.30	1354400
2002-02-04	21.20	21.42	21.10	21.37	905700
2002-02-05	21.25	22.00	21.21	21.86	926100
2002-02-06	21.76	22.30	21.70	22.30	1581000
2002-02-07	22.08	22.39	21.70	21.85	1240500
2002-02-08	21.65	21.81	19.61	20.93	4387600
2002-02-11	20.75	21.05	20.60	20.84	1187200
2002-02-12	20.50	21.04	20.35	20.85	1094000
2002-02-13	20.70	21.34	20.57	21.00	1364100
2002-02-14	20.85	21.34	20.75	21.32	773000
2002-02-15	21.15	21.34	20.45	20.75	768400
2002-02-19	20.34	20.94	20.34	20.57	853000
2002-02-20	20.65	20.65	20.01	20.59	962100
2002-02-21	20.35	20.58	19.81	20.00	1669300
2002-02-22	19.81	20.68	19.81	20.68	782100
2002-02-25	20.45	20.56	20.15	20.30	1041300
2002-02-26	20.05	20.80	20.05	20.71	881400
2002-02-27	20.75	21.25	20.65	20.85	1196900
2002-02-28	20.85	21.30	20.72	21.21	1157400
2002-03-01	21.25	22.00	21.22	22.00	1348200
2002-03-04	21.90	22.54	21.76	22.54	1326500
2002-03-05	22.54	22.99	22.21	22.97	1651600
2002-03-06	22.85	22.98	22.43	22.61	1594400
2002-03-07	22.50	22.83	22.36	22.60	1155300
2002-03-08	22.60	22.80	21.70	21.90	1374100
2002-03-11	21.65	21.80	21.13	21.40	1840500
2002-03-12	21.34	21.50	21.08	21.19	858200
2002-03-13	21.20	21.20	20.90	20.91	699400
2002-03-14	20.88	21.07	20.82	20.95	1191300
2002-03-15	20.98	21.30	20.95	21.08	1309000
2002-03-18	21.02	21.75	21.02	21.68	814800
2002-03-19	21.55	22.20	21.55	22.20	739700
2002-03-20	22.00	22.24	21.75	22.01	1832300
2002-03-21	21.95	22.64	21.95	22.62	922200
2002-03-22	22.50	22.80	22.42	22.62	1029600
2002-03-25	22.68	22.88	22.55	22.75	816200
2002-03-26	22.75	22.90	22.65	22.83	1832500
2002-03-27	22.85	23.45	22.85	23.30	1936300
2002-03-28	23.45	23.66	23.00	23.56	1291900
2002-04-01	23.56	23.61	23.14	23.60	646800
2002-04-02	23.35	23.48	23.01	23.09	1049200
2002-04-03	23.05	23.05	22.59	22.75	1248100
2002-04-04	22.60	22.85	22.35	22.41	2599300
2002-04-05	22.65	22.93	22.65	22.75	1160500
2002-04-08	22.76	22.82	22.51	22.71	582600
2002-04-09	22.72	22.78	22.45	22.60	550700
2002-04-10	22.70	23.43	22.60	23.40	1798800
2002-04-11	23.40	23.48	22.81	22.81	1183200
2002-04-12	23.05	23.29	22.81	23.29	1052600
2002-04-15	23.15	23.22	22.83	22.89	1222200
2002-04-16	23.00	23.30	22.95	23.14	789100
2002-04-17	22.95	23.24	22.79	22.98	1560700
2002-04-18	22.97	23.13	22.80	23.09	642100
2002-04-19	22.95	23.09	22.90	23.09	484900
2002-04-22	23.00	23.35	22.99	23.15	757800
2002-04-23	23.40	23.61	23.10	23.40	1279200
2002-04-24	23.36	23.51	23.16	23.50	876900
2002-04-25	23.30	23.50	23.10	23.47	1032900
2002-04-26	23.35	23.47	23.25	23.40	704400
2002-04-29	23.35	23.35	22.96	22.96	868400
2002-04-30	23.15	23.52	23.11	23.50	1246700
2002-05-01	23.40	23.60	23.15	23.49	623100
2002-05-02	23.50	23.62	23.35	23.54	714000
2002-05-03	23.61	23.64	23.42	23.60	1340400
2002-05-06	23.60	23.72	23.44	23.48	1167400
2002-05-07	23.60	23.65	23.36	23.40	690800
2002-05-08	23.41	23.75	23.37	23.68	1361200
2002-05-09	23.65	23.70	23.26	23.30	889500
2002-05-10	23.31	23.62	23.10	23.25	570800
2002-05-13	23.30	23.69	23.20	23.65	638000
2002-05-14	23.45	23.59	22.86	22.95	1230300
2002-05-15	22.90	22.90	21.31	21.32	4055600
2002-05-16	21.30	21.50	20.44	21.00	3377300
2002-05-17	20.50	20.98	20.50	20.70	1972700
2002-05-20	20.80	21.15	20.62	20.89	1157400
2002-05-21	21.00	21.05	20.60	20.90	864400
2002-05-22	20.90	21.29	20.85	21.29	1790400
2002-05-23	21.29	21.80	21.22	21.80	1131200
2002-05-24	22.00	22.17	21.73	21.90	1407400
2002-05-28	21.90	22.13	21.73	21.98	880800
2002-05-29	21.75	21.95	21.36	21.70	809400
2002-05-30	21.70	22.14	21.70	21.90	1087400
2002-05-31	21.92	22.00	21.24	21.50	1388300
2002-06-03	21.70	21.75	21.04	21.07	757700
2002-06-04	21.03	21.24	20.65	21.07	933000
2002-06-05	21.10	21.14	20.44	20.75	1198100
2002-06-06	20.75	20.85	20.22	20.26	1007700
2002-06-07	20.10	20.25	19.95	20.08	1622200
2002-06-10	20.15	20.29	19.73	20.24	1070800
2002-06-11	20.20	20.33	19.67	19.72	1481200
2002-06-12	19.70	20.73	19.70	20.60	1939100
2002-06-13	20.52	20.82	20.40	20.55	1199300
2002-06-14	20.50	20.77	20.10	20.52	957500
2002-06-17	20.55	21.70	20.51	21.61	1512800
2002-06-18	21.61	21.95	21.27	21.63	1496300
2002-06-19	21.45	21.74	21.10	21.19	807000
2002-06-20	21.00	21.70	20.89	20.89	938900
2002-06-21	20.20	20.85	20.20	20.55	1590300
2002-06-24	20.25	20.34	19.81	19.82	1490000
2002-06-25	19.90	20.05	19.27	19.35	1501900
2002-06-26	18.35	18.70	18.01	18.01	3795400
2002-06-27	18.01	18.01	16.90	16.95	2564300
2002-06-28	16.40	17.89	16.35	17.89	2683900
2002-07-01	17.70	17.75	17.19	17.35	1328100
2002-07-02	17.35	17.44	16.08	16.18	2206100
2002-07-03	16.20	16.89	16.20	16.44	2142000
2002-07-05	16.52	16.89	16.52	16.87	578600
2002-07-08	16.65	16.82	16.45	16.79	1118000
2002-07-09	16.67	16.86	16.26	16.26	1307600
2002-07-10	16.30	16.32	15.20	15.27	1675100
2002-07-11	15.22	15.75	14.85	15.65	1516400
2002-07-12	15.66	15.66	14.75	14.98	1338100
2002-07-15	14.70	15.45	13.62	15.45	2269300
2002-07-16	15.30	15.33	14.41	14.61	1386800
2002-07-17	14.85	15.14	14.37	14.72	1437900
2002-07-18	14.96	14.98	13.82	13.94	1106500
2002-07-19	13.69	13.79	12.99	13.37	1646300
2002-07-22	13.36	13.64	12.31	12.44	1668600
2002-07-23	12.50	12.75	11.32	11.39	1971100
2002-07-24	10.90	12.34	10.64	12.29	3200700
2002-07-25	12.20	12.71	11.82	12.60	1603000
2002-07-26	12.55	12.55	11.81	12.05	1432800
2002-07-29	12.25	12.47	12.20	12.45	1475800
2002-07-30	12.46	13.84	12.30	13.70	1697600
2002-07-31	13.70	14.00	13.25	13.90	1851800
2002-08-01	11.00	11.34	8.00	9.76	19516300
2002-08-02	9.76	9.79	8.65	8.81	8665400
2002-08-05	8.80	8.81	8.00	8.30	5304000
2002-08-06	8.35	8.95	8.35	8.63	4877200
2002-08-07	8.85	9.40	8.80	9.36	3934900
2002-08-08	9.70	9.70	9.35	9.65	2228400
2002-08-09	9.65	10.40	9.50	10.40	2119100
2002-08-12	10.40	10.59	9.91	10.49	2429500
2002-08-13	10.50	10.85	10.30	10.52	3390400
2002-08-14	10.52	10.58	9.90	10.58	2585200
2002-08-15	10.58	11.49	10.47	11.30	3332800
2002-08-16	11.25	11.40	10.90	11.26	1990400
2002-08-19	11.16	11.35	10.95	11.25	855800
2002-08-20	11.08	11.20	10.62	10.81	1340600
2002-08-21	10.81	10.81	10.37	10.58	1795500
2002-08-22	10.60	11.74	10.60	11.52	1614800
2002-08-23	12.25	12.44	12.05	12.12	3353700
2002-08-26	12.40	12.65	12.35	12.62	1867200
2002-08-27	12.74	12.75	11.85	11.93	1344100
2002-08-28	11.85	12.13	11.41	11.63	1434200
2002-08-29	11.30	11.85	11.20	11.75	918900
2002-08-30	11.40	11.60	11.28	11.35	1956200
2002-09-03	11.40	11.95	11.26	11.61	2144500
2002-09-04	12.00	12.13	11.75	11.90	1947900
2002-09-05	11.90	11.96	11.60	11.94	1174200
2002-09-06	11.98	12.00	11.62	11.82	1736400
2002-09-09	11.82	11.84	11.30	11.71	1058200
2002-09-10	12.00	12.39	12.00	12.35	2331200
2002-09-11	12.55	12.92	12.55	12.87	2742800
2002-09-12	12.87	13.00	12.37	12.60	2406700
2002-09-13	12.60	12.94	12.45	12.82	1519800
2002-09-16	12.72	12.72	12.32	12.40	1248000
2002-09-17	12.75	12.77	12.01	12.10	1568000
2002-09-18	12.00	12.80	12.00	12.72	2083500
2002-09-19	12.55	12.62	12.12	12.12	2454000
2002-09-20	11.80	12.05	11.24	11.28	3896500
2002-09-23	11.08	11.70	10.76	10.76	2487100
2002-09-24	10.76	10.86	10.37	10.76	2927800
2002-09-25	10.80	11.73	10.80	11.35	1938200
2002-09-26	11.50	12.02	11.40	12.00	1530200
2002-09-27	11.97	11.98	11.00	11.11	1734000
2002-09-30	10.86	11.35	10.75	11.26	1611300
2002-10-01	11.24	11.49	10.95	11.46	1739700
2002-10-02	11.40	11.69	11.16	11.50	888600
2002-10-03	11.50	11.75	10.85	10.88	1402800
2002-10-04	10.90	10.90	10.42	10.60	1132400
2002-10-07	10.60	10.60	9.87	9.87	1427400
2002-10-08	9.96	10.26	9.20	9.36	2543400
2002-10-09	9.10	9.10	8.51	8.65	2258400
2002-10-10	8.55	9.40	8.25	9.24	2143100
2002-10-11	9.25	9.33	9.11	9.19	2525000
2002-10-14	8.70	9.05	8.65	9.00	2234400
2002-10-15	9.20	9.20	8.80	8.88	2666300
2002-10-16	8.80	8.80	8.17	8.19	2413600
2002-10-17	8.25	9.25	8.25	9.20	1643400
2002-10-18	8.90	9.50	8.85	9.50	2436400
2002-10-21	9.43	10.46	9.25	10.40	3019300
2002-10-22	10.41	10.75	9.92	10.12	1294200
2002-10-23	10.15	10.70	10.10	10.70	895300
2002-10-24	10.80	10.89	10.45	10.52	1134600
2002-10-25	10.58	10.74	10.15	10.68	911100
2002-10-28	10.89	10.97	10.58	10.75	870100
2002-10-29	10.89	10.90	10.38	10.80	827100
2002-10-30	10.90	11.25	10.66	11.25	995000
2002-10-31	11.15	11.20	10.74	10.85	995000
2002-11-01	10.95	11.42	10.90	11.33	967300
2002-11-04	11.40	11.68	11.35	11.63	1644700
2002-11-05	11.80	11.94	11.61	11.89	1612100
2002-11-06	11.82	12.09	11.63	12.05	1627400
2002-11-07	12.05	12.05	11.51	11.86	1403400
2002-11-08	11.87	11.87	11.21	11.25	988300
2002-11-11	11.26	11.55	10.96	11.34	801300
2002-11-12	11.44	11.77	11.25	11.37	1772800
2002-11-13	11.38	11.87	11.19	11.60	1693400
2002-11-14	11.40	12.06	11.40	12.03	1281000
2002-11-15	11.90	12.55	11.90	12.55	1561200
2002-11-18	12.50	12.50	11.89	12.01	1942900
2002-11-19	12.05	12.58	11.96	12.48	1262600
2002-11-20	12.50	12.67	12.25	12.56	1155700
2002-11-21	12.75	13.60	12.68	13.42	2644900
2002-11-22	13.35	13.75	13.34	13.62	1359400
2002-11-25	13.63	14.09	13.25	13.78	1319200
2002-11-26	13.45	13.99	13.45	13.67	1355500
2002-11-27	13.57	13.60	13.28	13.49	950800
2002-11-29	13.45	13.88	13.31	13.81	559900
2002-12-02	13.80	13.92	13.40	13.42	1500000
2002-12-03	13.42	13.49	12.90	13.09	1023000
2002-12-04	13.00	13.01	12.53	12.53	1580300
2002-12-05	12.70	13.10	12.65	12.95	733400
2002-12-06	12.60	12.89	12.58	12.85	792700
2002-12-09	12.80	12.99	12.66	12.90	700900
2002-12-10	12.80	13.18	12.71	13.18	993900
2002-12-11	13.10	13.43	12.95	13.25	806700
2002-12-12	13.25	13.75	13.25	13.65	1153000
2002-12-13	13.66	13.76	13.36	13.37	1271100
2002-12-16	13.30	13.80	13.19	13.80	1195500
2002-12-17	13.75	14.18	13.70	13.90	1798600
2002-12-18	13.80	14.11	13.80	13.92	1131200
2002-12-19	13.93	14.00	13.64	13.75	2880900
2002-12-20	13.65	14.10	13.50	13.50	3093500
2002-12-23	13.60	13.93	13.50	13.71	1344500
2002-12-24	13.40	13.65	13.40	13.58	656700
2002-12-26	13.62	13.79	13.52	13.70	885200
2002-12-27	13.60	13.73	13.51	13.63	630200
2002-12-30	13.55	13.68	13.45	13.65	704400
2002-12-31	13.62	13.94	13.60	13.90	639400
2003-01-02	14.00	14.61	14.00	14.61	1492800
2003-01-03	14.55	14.72	14.30	14.40	1053300
2003-01-06	14.30	15.23	14.30	15.10	2118900
2003-01-07	15.11	15.11	14.45	14.70	1459000
2003-01-08	14.70	15.20	14.70	15.12	1203700
2003-01-09	15.08	15.25	15.00	15.24	1238700
2003-01-10	15.23	15.35	15.00	15.24	1099800
2003-01-13	15.25	15.25	14.84	14.84	1279400
2003-01-14	14.94	15.24	14.85	15.24	1480300
2003-01-15	15.24	15.25	14.94	15.08	1380500
2003-01-16	15.15	15.20	15.05	15.18	1226200
2003-01-17	15.02	15.15	14.01	14.91	1343600
2003-01-21	15.00	15.10	14.74	14.78	1056200
2003-01-22	14.73	14.73	14.20	14.48	1428600
2003-01-23	14.40	14.66	14.40	14.41	896700
2003-01-24	14.32	14.42	13.91	14.00	1184400
2003-01-27	13.80	14.03	13.50	13.55	1155000
2003-01-28	13.65	13.99	13.62	13.77	950400
2003-01-29	13.50	13.74	13.40	13.52	1092200
2003-01-30	13.46	13.68	13.38	13.42	810400
2003-01-31	13.25	13.80	13.25	13.80	1340200
2003-02-03	13.79	13.98	13.72	13.98	887200
2003-02-04	13.60	13.80	13.50	13.55	1105000
2003-02-05	13.56	13.85	13.49	13.49	1173700
2003-02-06	13.40	13.58	13.20	13.30	1010700
2003-02-07	13.40	13.45	12.97	13.00	1264400
2003-02-10	13.05	13.38	13.02	13.35	1043700
2003-02-11	13.38	13.40	12.96	13.14	1239800
2003-02-12	13.14	13.20	12.52	12.61	1735700
2003-02-13	12.51	12.59	11.98	12.49	3932900
2003-02-14	12.55	13.10	12.52	13.10	1593700
2003-02-18	13.10	13.10	12.35	12.93	2269400
2003-02-19	12.85	12.85	11.69	12.00	5411800
2003-02-20	12.30	12.69	12.28	12.69	3334700
2003-02-21	12.80	13.03	12.59	12.81	1180600
2003-02-24	12.81	12.85	12.52	12.52	1108600
2003-02-25	12.60	13.15	12.48	13.11	1876100
2003-02-26	13.11	13.11	12.54	12.77	2170200
2003-02-27	13.05	13.46	12.92	13.19	1570200
2003-02-28	13.34	13.34	12.73	12.75	1992900
2003-03-03	13.10	13.17	12.69	12.76	1480200
2003-03-04	12.60	12.70	12.45	12.50	1755100
2003-03-05	12.50	13.04	12.50	13.04	2032400
2003-03-06	13.05	13.15	12.75	12.97	1297500
2003-03-07	12.65	13.14	12.57	13.05	1108400
2003-03-10	13.05	13.06	12.70	12.76	1611300
2003-03-11	12.80	12.91	12.55	12.65	1821400
2003-03-12	12.70	12.87	12.61	12.85	1895900
2003-03-13	13.00	13.00	12.74	12.90	1481900
2003-03-14	13.10	13.28	12.94	13.00	1706700
2003-03-17	13.04	13.37	13.00	13.15	1497300
2003-03-18	13.15	13.31	13.00	13.20	1488600
2003-03-19	13.10	13.28	13.05	13.27	775200
2003-03-20	13.27	13.32	13.09	13.17	1075800
2003-03-21	13.40	13.72	13.25	13.66	1294800
2003-03-24	13.50	13.51	13.05	13.25	1235800
2003-03-25	13.40	13.44	13.15	13.20	1446500
2003-03-26	13.20	13.46	13.11	13.15	1557900
2003-03-27	12.96	13.53	12.96	13.44	1039800
2003-03-28	13.36	13.80	13.35	13.55	1185400
2003-03-31	13.45	13.66	13.28	13.45	1014400
2003-04-01	13.45	13.67	13.41	13.60	1228800
2003-04-02	13.75	13.85	13.73	13.85	1002600
2003-04-03	13.85	13.99	13.80	13.84	1164700
2003-04-04	13.84	13.95	13.71	13.90	858800
2003-04-07	13.90	14.00	13.73	13.73	1449400
2003-04-08	13.72	13.82	13.58	13.58	999700
2003-04-09	13.62	14.20	13.58	14.09	2197400
2003-04-10	14.09	14.40	14.04	14.37	2139300
2003-04-11	14.40	14.51	14.30	14.37	1806000
2003-04-14	14.32	14.85	14.32	14.60	1377000
2003-04-15	14.60	14.74	14.52	14.73	1030500
2003-04-16	14.74	14.74	14.36	14.48	1626900
2003-04-17	14.48	14.60	14.37	14.55	1147500
2003-04-21	14.56	14.75	14.56	14.66	1025700
2003-04-22	14.66	14.99	14.56	14.97	1117400
2003-04-23	14.87	14.95	14.65	14.77	862400
2003-04-24	14.70	15.40	14.70	15.35	1597500
2003-04-25	15.35	15.35	14.76	14.95	1052900
2003-04-28	15.05	15.32	15.04	15.20	1138200
2003-04-29	15.30	15.30	14.80	14.85	1657700
2003-04-30	14.86	15.19	14.81	14.98	2584000
2003-05-01	14.90	14.99	14.62	14.75	1498500
2003-05-02	14.70	15.02	14.70	15.00	1435200
2003-05-05	15.00	15.18	14.98	15.18	1414300
2003-05-06	15.35	15.65	15.29	15.47	2189900
2003-05-07	15.47	15.68	15.08	15.25	1293300
2003-05-08	15.02	15.41	15.02	15.17	932300
2003-05-09	15.17	15.49	15.10	15.37	803600
2003-05-12	15.65	15.66	15.18	15.20	1497000
2003-05-13	15.25	15.67	15.23	15.66	1387600
2003-05-14	15.70	15.87	15.47	15.86	1483800
2003-05-15	15.91	16.34	15.70	16.33	1511200
2003-05-16	16.20	16.58	16.15	16.58	1835500
2003-05-19	16.58	16.58	16.20	16.20	1679700
2003-05-20	16.15	16.45	16.15	16.40	1156700
2003-05-21	16.62	16.62	16.32	16.49	1259800
2003-05-22	16.49	16.94	16.42	16.68	1918900
2003-05-23	16.60	17.47	16.60	17.19	2531000
2003-05-27	16.50	16.95	16.45	16.86	2485200
2003-05-28	16.80	17.22	16.62	17.17	1885400
2003-05-29	17.08	17.21	16.50	16.55	2023100
2003-05-30	16.55	17.00	16.55	17.00	1306700
2003-06-02	17.00	17.12	16.75	16.87	1140400
2003-06-03	16.91	17.04	16.75	17.03	1108300
2003-06-04	17.03	17.57	16.96	17.49	1234300
2003-06-05	17.15	17.27	17.08	17.22	1628000
2003-06-06	17.30	17.55	17.23	17.30	1310300
2003-06-09	17.35	17.41	17.13	17.29	824600
2003-06-10	17.60	18.04	17.55	18.00	4595100
2003-06-11	18.05	18.05	17.72	17.96	1654700
2003-06-12	18.00	18.28	17.99	18.23	2126600
2003-06-13	18.10	18.25	17.93	18.25	1919500
2003-06-16	18.82	19.20	18.82	19.20	2656500
2003-06-17	19.05	19.12	18.89	18.90	2129900
2003-06-18	18.70	18.95	18.55	18.69	1473700
2003-06-19	18.64	19.70	18.50	19.40	4377300
2003-06-20	21.20	21.54	20.70	21.51	14606600
2003-06-23	21.99	22.01	21.30	21.43	5907800
2003-06-24	21.35	21.40	21.12	21.21	2306800
2003-06-25	21.18	21.35	21.05	21.17	1847800
2003-06-26	21.00	21.44	20.79	21.44	3327200
2003-06-27	21.35	21.50	21.19	21.35	2265200
2003-06-30	21.50	21.50	21.11	21.15	2376400
2003-07-01	21.00	21.50	20.84	21.47	2282200
2003-07-02	21.40	21.93	21.40	21.78	2580600
2003-07-03	21.70	21.75	21.38	21.50	686700
2003-07-07	21.55	21.92	21.51	21.90	1437800
2003-07-08	21.80	21.95	21.72	21.90	1243400
2003-07-09	21.70	22.05	21.69	21.82	2162200
2003-07-10	21.83	21.83	21.32	21.46	2319500
2003-07-11	21.42	21.80	21.36	21.79	1297300
2003-07-14	21.85	22.15	21.58	21.69	1631400
2003-07-15	21.69	21.90	21.50	21.63	1648500
2003-07-16	21.45	21.50	21.07	21.23	1354000
2003-07-17	21.10	21.18	20.73	20.85	1968900
2003-07-18	21.20	21.50	21.16	21.40	1619100
2003-07-21	21.20	21.36	21.02	21.20	1573800
2003-07-22	21.19	21.75	21.12	21.70	1349900
2003-07-23	21.55	21.69	21.25	21.32	1085400
2003-07-24	21.32	21.85	21.00	21.60	2570700
2003-07-25	21.55	21.81	21.30	21.67	1048500
2003-07-28	21.60	21.75	21.43	21.57	1086800
2003-07-29	21.45	21.57	21.24	21.28	2017200
2003-07-30	21.25	21.29	21.01	21.10	1867700
2003-07-31	21.12	21.56	21.04	21.45	1605000
2003-08-01	21.32	21.50	21.12	21.14	1643600
2003-08-04	21.20	21.24	20.79	21.21	1824200
2003-08-05	21.10	21.44	20.97	21.03	1817300
2003-08-06	20.80	21.20	20.74	20.90	2066600
2003-08-07	20.80	20.91	20.63	20.75	1974800
2003-08-08	20.90	20.98	20.71	20.89	895000
2003-08-11	20.85	21.15	20.80	20.99	691300
2003-08-12	20.96	21.41	20.91	21.40	791100
2003-08-13	21.50	21.73	21.33	21.60	1009700
2003-08-14	21.52	21.54	21.30	21.40	957800
2003-08-15	21.39	21.60	21.20	21.35	798300
2003-08-18	21.33	21.60	21.31	21.47	640600
2003-08-19	21.47	22.04	21.47	21.63	2192600
2003-08-20	21.43	21.94	21.43	21.79	1927900
2003-08-21	21.60	22.55	21.40	22.16	5092800
2003-08-22	22.22	22.22	21.89	21.90	1495400
2003-08-25	21.82	22.03	21.81	21.96	771400
2003-08-26	21.96	22.04	21.75	22.00	1060000
2003-08-27	21.80	22.00	21.78	22.00	969000
2003-08-28	21.90	21.96	21.71	21.93	1311600
2003-08-29	21.75	22.18	21.75	22.17	1196400
2003-09-02	22.26	22.63	22.16	22.60	1531900
2003-09-03	22.45	23.13	22.37	23.00	2897700
2003-09-04	23.10	23.29	23.00	23.26	2245400
2003-09-05	23.26	23.83	23.20	23.55	2874900
2003-09-08	23.50	23.75	23.44	23.67	1955700
2003-09-09	23.60	23.66	23.43	23.52	1417100
2003-09-10	23.50	23.56	23.27	23.40	1920900
2003-09-11	23.60	23.60	23.07	23.18	2247100
2003-09-12	23.10	23.18	22.87	23.10	1720500
2003-09-15	22.98	23.11	22.81	22.86	1181100
2003-09-16	22.85	23.30	22.82	23.20	1811200
2003-09-17	23.25	23.38	23.15	23.16	1075300
2003-09-18	23.22	23.76	23.19	23.74	1250000
2003-09-19	23.73	23.80	23.45	23.52	1010600
2003-09-22	23.30	23.63	23.26	23.62	1104100
2003-09-23	23.62	23.95	23.50	23.95	1460500
2003-09-24	23.90	23.96	23.19	23.32	2110100
2003-09-25	23.35	23.38	23.14	23.26	1591200
2003-09-26	23.26	23.47	23.12	23.41	1289900
2003-09-29	23.55	23.90	23.53	23.80	1743200
2003-09-30	23.80	24.00	23.38	23.90	2645800
2003-10-01	23.90	24.19	23.78	24.18	2020500
2003-10-02	24.15	24.24	23.95	24.23	1089900
2003-10-03	24.23	24.60	24.23	24.35	1467700
2003-10-06	24.35	24.65	24.24	24.61	1164400
2003-10-07	24.47	24.52	24.17	24.40	1455300
2003-10-08	24.45	24.54	24.31	24.45	1438200
2003-10-09	24.45	24.65	24.34	24.45	2481800
2003-10-10	24.45	24.45	24.11	24.19	1186900
2003-10-13	24.35	24.40	24.15	24.35	989900
2003-10-14	24.35	24.41	24.20	24.41	920700
2003-10-15	24.45	24.50	23.96	24.01	1467700
2003-10-16	24.07	24.31	24.00	24.25	1090900
2003-10-17	24.42	24.44	24.20	24.25	1364400
2003-10-20	24.25	24.34	24.13	24.27	596000
2003-10-21	24.25	24.47	24.21	24.27	1050900
2003-10-22	24.27	24.27	24.00	24.20	962500
2003-10-23	24.20	24.35	24.10	24.27	947400
2003-10-24	24.27	24.40	24.16	24.25	905000
2003-10-27	24.25	24.39	24.20	24.22	955400
2003-10-28	24.22	24.45	24.20	24.36	1088100
2003-10-29	24.36	24.63	24.32	24.54	1238500
2003-10-30	24.54	24.75	24.50	24.75	893000
2003-10-31	24.75	24.87	24.41	24.45	878400
2003-11-03	24.45	24.65	24.35	24.40	1374700
2003-11-04	24.40	24.40	24.01	24.01	1715400
2003-11-05	24.01	24.18	23.75	24.02	1045000
2003-11-06	24.00	24.20	23.90	24.17	657000
2003-11-07	24.15	24.28	23.95	24.26	858500
2003-11-10	24.20	24.39	23.76	24.33	965400
2003-11-11	24.33	24.33	24.00	24.12	1582300
2003-11-12	24.18	24.18	23.97	24.06	1111400
2003-11-13	24.03	24.07	23.91	24.05	1081200
2003-11-14	24.00	24.25	23.92	24.04	1030500
2003-11-17	24.04	24.05	23.53	23.82	1295800
2003-11-18	23.82	23.99	23.43	23.50	1715100
2003-11-19	24.00	25.20	24.00	24.25	8396100
2003-11-20	24.05	24.85	24.00	24.45	4382700
2003-11-21	24.35	24.76	24.32	24.68	4561000
2003-11-24	24.68	25.14	24.68	25.08	4014700
2003-11-25	24.85	25.12	24.85	25.12	1862300
2003-11-26	25.02	25.40	24.74	25.40	1638300
2003-11-28	25.30	25.35	25.07	25.12	1377800
2003-12-01	25.20	25.79	25.20	25.75	1660000
2003-12-02	25.70	25.87	25.49	25.63	1072700
2003-12-03	25.58	26.02	25.54	25.79	1240600
2003-12-04	25.75	25.89	25.49	25.53	1759400
2003-12-05	24.75	25.55	24.75	25.41	3392500
2003-12-08	25.41	25.88	25.40	25.88	913400
2003-12-09	25.95	26.06	25.57	25.66	2136300
2003-12-10	25.66	25.74	25.56	25.60	1111500
2003-12-11	25.59	25.85	25.58	25.82	2153400
2003-12-12	25.72	25.85	25.66	25.85	1140200
2003-12-15	25.80	26.14	25.60	25.95	2222200
2003-12-16	26.55	26.96	26.51	26.65	6211600
2003-12-17	26.50	26.72	26.41	26.70	3442500
2003-12-18	26.75	27.70	26.51	27.09	4198500
2003-12-19	26.87	27.35	26.68	27.24	3761800
2003-12-22	27.17	27.36	27.05	27.35	2006800
2003-12-23	27.40	27.70	27.33	27.70	1852500
2003-12-24	27.70	27.75	27.47	27.65	465100
2003-12-26	27.60	27.74	27.60	27.65	239700
2003-12-29	27.70	27.87	27.65	27.84	790600
2003-12-30	27.73	27.98	27.65	27.93	928200
2003-12-31	27.88	27.96	27.73	27.77	1067400
2004-01-02	27.74	27.80	27.15	27.23	2112400
2004-01-05	27.45	27.60	27.22	27.35	3466700
2004-01-06	27.05	27.18	26.93	27.13	2287800
2004-01-07	27.10	27.31	26.94	27.10	2044800
2004-01-08	27.00	27.32	26.90	27.16	1804200
2004-01-09	27.10	27.39	27.06	27.16	1479000
2004-01-12	27.16	27.40	27.08	27.12	1064100
2004-01-13	27.13	27.32	26.94	27.05	1204100
2004-01-14	27.10	27.39	26.98	27.39	899000
2004-01-15	27.35	27.35	27.01	27.09	901400
2004-01-16	27.12	27.15	26.99	27.00	1430300
2004-01-20	27.05	27.23	26.89	27.05	1999200
2004-01-21	27.09	27.40	27.02	27.40	1468400
2004-01-22	27.32	27.49	27.18	27.36	879300
2004-01-23	27.45	27.50	27.00	27.10	2090100
2004-01-26	27.00	27.15	26.68	27.00	1020000
2004-01-27	26.90	27.10	26.51	26.60	2077800
2004-01-28	26.65	27.05	26.61	26.73	1209600
2004-01-29	27.30	27.40	26.79	27.00	1838500
2004-01-30	26.90	27.07	26.77	26.85	1264000
2004-02-02	26.92	27.20	26.72	26.78	1261400
2004-02-03	26.79	27.12	26.52	27.07	1727900
2004-02-04	26.90	26.94	26.63	26.78	1603000
2004-02-05	26.74	26.85	26.47	26.74	1566700
2004-02-06	26.60	27.07	26.50	27.07	889700
2004-02-09	26.97	27.32	26.82	27.32	969100
2004-02-10	27.30	27.54	27.25	27.49	918300
2004-02-11	27.72	28.00	27.56	27.96	1414600
2004-02-12	27.81	27.90	27.49	27.58	845400
2004-02-13	27.58	27.90	27.35	27.62	1150500
2004-02-17	27.63	28.08	27.62	28.00	1021900
2004-02-18	27.90	27.99	27.53	27.73	1273100
2004-02-19	27.70	28.34	27.65	27.73	1436700
2004-02-20	27.78	27.78	27.04	27.31	1833500
2004-02-23	27.32	27.51	27.31	27.42	895400
2004-02-24	27.35	27.48	27.06	27.28	1463700
2004-02-25	27.30	27.68	26.87	27.55	986200
2004-02-26	27.50	28.03	27.41	27.89	1641500
2004-02-27	27.40	28.34	27.40	28.17	1671600
2004-03-01	28.07	28.82	28.03	28.62	2121800
2004-03-02	28.40	28.65	28.02	28.10	1680800
2004-03-03	28.06	28.25	27.85	27.90	1937300
2004-03-04	27.87	27.93	27.75	27.84	1426800
2004-03-05	27.80	28.20	27.72	28.11	1416700
2004-03-08	28.00	28.06	27.73	27.76	1007500
2004-03-09	27.65	27.75	27.43	27.60	1077300
2004-03-10	27.55	27.75	27.27	27.35	1414300
2004-03-11	26.90	27.55	26.89	26.91	2105300
2004-03-12	27.25	27.67	27.22	27.54	1612400
2004-03-15	27.40	27.63	27.21	27.56	1161300
2004-03-16	28.20	28.72	28.05	28.36	3301600
2004-03-17	28.40	29.35	28.40	29.32	3271500
2004-03-18	29.25	29.33	28.90	29.01	1559200
2004-03-19	28.95	29.14	28.57	28.70	1384200
2004-03-22	28.50	28.58	28.20	28.45	1575100
2004-03-23	28.59	28.85	28.44	28.81	1494800
2004-03-24	28.66	29.07	28.66	28.87	1277000
2004-03-25	28.87	29.12	28.80	29.12	1070900
2004-03-26	29.05	29.18	28.79	28.97	799300
2004-03-29	28.90	29.08	28.69	29.08	1327800
2004-03-30	29.15	29.20	29.00	29.12	1466600
2004-03-31	29.00	29.20	28.80	28.97	2140800
2004-04-01	29.00	29.75	29.00	29.26	2705100
2004-04-02	29.30	29.45	29.00	29.40	1710100
2004-04-05	29.29	29.96	29.29	29.93	1633400
2004-04-06	29.80	29.90	29.67	29.86	1632800
2004-04-07	29.86	29.87	29.56	29.70	1336900
2004-04-08	29.77	29.95	29.68	29.88	1323300
2004-04-12	29.95	30.32	29.33	29.43	2231800
2004-04-13	29.30	29.45	28.08	28.45	4648700
2004-04-14	28.00	28.55	27.63	28.45	3063100
2004-04-15	29.10	29.15	28.49	28.52	2911000
2004-04-16	28.85	28.88	28.52	28.66	1749700
2004-04-19	28.65	28.65	28.40	28.58	1256500
2004-04-20	28.50	28.83	28.12	28.12	1314800
2004-04-21	28.12	28.31	27.91	28.18	1470900
2004-04-22	28.09	28.65	28.05	28.49	1551200
2004-04-23	28.50	28.50	28.21	28.31	1274200
2004-04-26	28.35	28.68	28.15	28.38	1820500
2004-04-27	28.45	28.48	27.85	28.06	1935500
2004-04-28	28.00	28.23	27.92	28.18	1766500
2004-04-29	28.20	28.33	27.61	27.75	2268100
2004-04-30	27.90	27.90	27.45	27.52	1928600
2004-05-03	27.52	27.88	27.25	27.88	1446600
2004-05-04	28.25	28.28	27.78	28.13	1815600
2004-05-05	28.15	28.20	27.90	27.91	1569800
2004-05-06	27.82	27.86	27.36	27.60	2817500
2004-05-07	27.35	27.40	26.57	26.83	2219600
2004-05-10	26.50	26.65	25.90	26.23	4436400
2004-05-11	26.25	26.70	26.25	26.51	1720900
2004-05-12	26.51	26.58	26.10	26.58	1772500
2004-05-13	26.55	26.64	26.30	26.60	2444600
2004-05-14	26.60	27.44	26.55	27.14	2524900
2004-05-17	26.95	26.96	26.35	26.43	1573200
2004-05-18	26.64	26.86	26.47	26.49	1742800
2004-05-19	26.65	26.80	26.54	26.63	1422100
2004-05-20	26.63	26.93	26.54	26.71	863300
2004-05-21	26.71	26.95	26.49	26.62	1688900
2004-05-24	26.89	27.18	26.80	27.14	1345300
2004-05-25	27.38	28.18	27.29	28.18	4193000
2004-05-26	28.00	28.13	27.75	27.90	1965600
2004-05-27	28.05	28.65	28.02	28.48	2460300
2004-05-28	28.48	28.75	28.19	28.50	1459800
2004-06-01	28.20	28.52	27.98	28.13	2679400
2004-06-02	28.30	28.55	28.17	28.49	1268800
2004-06-03	28.50	28.53	28.02	28.14	1995100
2004-06-04	28.20	28.29	27.94	27.99	1215200
2004-06-07	28.16	28.50	28.13	28.48	913900
2004-06-08	28.40	28.47	28.15	28.35	1290100
2004-06-09	28.30	28.45	28.09	28.24	1825700
2004-06-10	28.20	28.37	28.10	28.30	1438900
2004-06-14	28.30	28.30	27.86	27.91	930200
2004-06-15	28.25	28.28	27.86	28.06	1569700
2004-06-16	28.03	28.21	27.99	28.08	873400
2004-06-17	28.15	28.74	28.04	28.64	1266600
2004-06-18	28.40	28.62	28.24	28.54	1823400
2004-06-21	28.47	28.72	28.36	28.43	1253100
2004-06-22	28.43	28.49	28.13	28.26	1260600
2004-06-23	28.26	28.61	28.14	28.61	1079600
2004-06-24	28.55	28.95	28.42	28.70	1732200
2004-06-25	28.68	28.82	28.28	28.33	1180900
2004-06-28	28.42	28.69	28.20	28.23	805200
2004-06-29	28.23	28.33	27.90	27.90	1394500
2004-06-30	27.85	28.10	27.57	27.94	2112500
2004-07-01	27.96	28.07	27.50	27.80	1485700
2004-07-02	27.95	28.40	27.92	28.35	1112000
2004-07-06	28.30	28.40	28.05	28.25	1119900
2004-07-07	28.26	28.55	28.17	28.53	1253200
2004-07-08	28.53	28.59	28.00	28.11	1672100
2004-07-09	28.12	28.15	27.93	28.02	1148400
2004-07-12	27.97	28.07	27.85	28.04	987700
2004-07-13	28.02	28.07	27.79	27.95	604700
2004-07-14	27.80	28.42	27.75	28.16	1043800
2004-07-15	28.25	28.52	28.05	28.42	1054800
2004-07-16	28.67	28.86	28.50	28.82	1558500
2004-07-19	28.76	28.95	28.73	28.81	1119100
2004-07-20	28.70	28.98	28.55	28.90	1584900
2004-07-21	28.92	28.98	28.17	28.17	918000
2004-07-22	28.03	28.25	27.95	28.06	1048600
2004-07-23	28.07	28.30	27.83	28.18	1192400
2004-07-26	28.11	28.33	27.77	27.90	933900
2004-07-27	28.00	28.00	27.71	27.95	1162800
2004-07-28	27.80	27.99	27.50	27.91	1884100
2004-07-29	27.94	28.18	27.86	28.07	1902900
2004-07-30	27.96	28.57	27.96	28.54	1358700
2004-08-02	28.62	28.74	28.23	28.40	1774700
2004-08-03	28.30	28.37	27.82	28.03	2813600
2004-08-04	27.85	28.18	27.69	28.06	1511600
2004-08-05	28.11	28.21	27.65	27.68	1103200
2004-08-06	27.68	28.32	27.68	28.10	1812800
2004-08-09	28.10	28.26	27.85	27.95	1841900
2004-08-10	28.15	28.43	28.08	28.35	1760000
2004-08-11	28.22	28.32	28.10	28.23	1065300
2004-08-12	28.15	28.34	28.00	28.31	1774800
2004-08-13	28.35	28.43	28.15	28.33	1748000
2004-08-16	28.34	28.45	28.04	28.30	1334600
2004-08-17	28.41	28.52	28.25	28.47	1097900
2004-08-18	28.37	28.93	28.37	28.87	1752600
2004-08-19	28.67	28.75	28.48	28.59	1092200
2004-08-20	28.59	28.75	28.50	28.75	797700
2004-08-23	28.69	28.72	28.42	28.54	1244100
2004-08-24	28.59	28.78	28.42	28.44	728000
2004-08-25	28.42	28.60	28.35	28.54	822200
2004-08-26	28.50	28.69	28.48	28.58	504900
2004-08-27	28.60	28.62	28.47	28.48	778800
2004-08-30	28.38	28.71	28.33	28.61	1078100
2004-08-31	28.50	29.24	28.47	29.19	2741200
2004-09-01	29.16	29.34	29.12	29.33	2101700
2004-09-02	29.35	29.43	29.20	29.40	1657000
2004-09-03	29.40	29.45	29.18	29.25	1149400
2004-09-07	29.40	29.49	29.28	29.38	1219400
2004-09-08	29.20	29.29	28.99	29.04	1538900
2004-09-09	29.13	29.28	29.08	29.16	1352700
2004-09-10	29.11	29.36	28.88	29.31	1142000
2004-09-13	29.27	29.36	29.17	29.34	1175900
2004-09-14	29.37	29.39	29.22	29.31	1390400
2004-09-15	29.25	29.86	29.20	29.70	9844000
2004-09-16	29.50	29.82	29.47	29.80	2401200
2004-09-17	29.80	29.89	29.75	29.87	2883300
2004-09-20	29.75	29.89	29.70	29.77	952000
2004-09-21	29.70	29.91	29.67	29.88	1184000
2004-09-22	29.70	29.85	29.60	29.75	1505300
2004-09-23	29.75	29.80	29.62	29.73	1610000
2004-09-24	29.67	30.24	29.63	30.06	2928100
2004-09-27	30.10	30.20	29.89	30.14	2140100
2004-09-28	30.08	30.31	30.01	30.28	1730600
2004-09-29	30.20	30.27	30.07	30.20	1343300
2004-09-30	30.13	30.40	29.96	30.40	2295000
2004-10-01	30.47	30.99	30.32	30.46	1484100
2004-10-04	30.50	30.82	30.48	30.68	2405700
2004-10-05	30.73	30.85	30.65	30.80	1319400
2004-10-06	30.65	30.95	30.50	30.87	1782800
2004-10-07	30.87	30.98	30.74	30.80	1331900
2004-10-08	30.83	30.91	30.76	30.78	963100
2004-10-11	30.78	30.87	30.64	30.80	1061900
2004-10-12	30.66	31.00	30.50	30.97	1632800
2004-10-13	30.97	31.22	30.64	30.77	1505900
2004-10-14	30.62	30.90	30.43	30.76	2419900
2004-10-15	30.91	31.00	30.76	30.91	1787400
2004-10-18	30.93	31.06	30.80	30.99	1226600
2004-10-19	31.00	31.15	30.82	30.90	1609500
2004-10-20	30.95	31.16	30.61	31.06	1805400
2004-10-21	31.10	31.27	30.87	31.11	1205600
2004-10-22	31.25	31.60	31.22	31.36	3497700
2004-10-25	31.52	31.84	31.36	31.75	2234000
2004-10-26	31.94	32.11	31.82	32.00	2100200
2004-10-27	32.05	32.13	31.90	32.07	1590900
2004-10-28	32.02	32.08	31.50	31.90	2697400
2004-10-29	31.90	32.14	31.70	32.04	2113400
2004-11-01	32.19	32.55	31.94	32.46	2909400
2004-11-02	32.30	32.31	31.57	31.57	2889400
2004-11-03	31.95	32.35	31.84	32.20	2543000
2004-11-04	32.20	32.99	32.04	32.94	3632000
2004-11-05	32.85	32.86	32.49	32.70	2627300
2004-11-08	32.57	32.95	32.57	32.90	1373700
2004-11-09	32.97	33.02	32.81	32.83	1334900
2004-11-10	32.70	32.89	32.63	32.63	1321300
2004-11-11	32.66	33.08	32.64	33.04	1378800
2004-11-12	33.07	33.82	32.88	33.67	2396500
2004-11-15	33.53	33.84	33.53	33.69	1501900
2004-11-16	33.55	34.15	33.55	33.85	1862800
2004-11-17	33.85	34.03	33.79	33.92	2347900
2004-11-18	33.85	33.98	33.24	33.24	2462400
2004-11-19	33.25	33.67	33.00	33.35	1949800
2004-11-22	33.25	33.98	33.23	33.98	1674100
2004-11-23	33.83	34.27	33.70	34.13	1190200
2004-11-24	34.15	34.46	34.12	34.15	944700
2004-11-26	34.15	34.37	34.00	34.01	294000
2004-11-29	34.00	34.11	33.28	33.85	1913900
2004-11-30	33.68	33.99	33.25	33.26	1455700
2004-12-01	32.35	33.03	32.30	32.71	2286900
2004-12-02	32.81	32.92	31.88	32.15	2994300
2004-12-03	32.25	32.45	32.15	32.29	2381600
2004-12-06	32.15	32.40	32.05	32.33	1811300
2004-12-07	32.23	32.39	31.89	31.90	1602800
2004-12-08	31.91	32.00	31.60	31.75	1523800
2004-12-09	31.60	31.85	31.58	31.81	1190000
2004-12-10	31.60	31.80	31.49	31.65	1395000
2004-12-13	31.65	32.12	31.65	31.98	1710700
2004-12-14	32.10	32.33	32.05	32.14	1363900
2004-12-15	32.20	32.65	32.12	32.50	1553600
2004-12-16	32.60	33.17	32.56	32.94	4064400
2004-12-17	32.75	33.02	32.70	32.79	3040700
2004-12-20	32.95	33.11	32.91	33.04	1737400
2004-12-21	33.10	33.71	33.10	33.71	2658800
2004-12-22	33.95	33.99	33.48	33.53	1723300
2004-12-23	33.44	33.52	33.20	33.36	1035400
2004-12-27	33.52	33.73	33.18	33.18	903400
2004-12-28	33.10	33.35	33.02	33.32	2483700
2004-12-29	33.10	33.49	33.04	33.38	820600
2004-12-30	33.31	33.55	33.27	33.33	678300
2004-12-31	33.30	33.53	33.22	33.28	896000
2005-01-03	33.15	33.42	32.89	33.02	2140400
2005-01-04	33.00	33.19	32.77	32.77	1368000
2005-01-05	32.68	32.85	32.37	32.37	2057200
2005-01-06	32.38	32.45	32.12	32.15	2289800
2005-01-07	32.16	32.36	31.92	31.92	2197800
2005-01-10	31.83	32.71	31.83	32.56	2927000
2005-01-11	32.50	32.60	32.12	32.28	1339400
2005-01-12	32.35	32.69	32.21	32.67	1337100
2005-01-13	32.53	33.14	32.53	32.90	1557100
2005-01-14	32.88	33.50	32.88	33.40	1947000
2005-01-18	33.30	33.70	33.08	33.58	1351500
2005-01-19	33.50	33.93	33.50	33.77	1848200
2005-01-20	33.65	33.70	33.25	33.55	2292000
2005-01-21	33.70	34.23	33.59	34.00	4064900
2005-01-24	33.95	34.50	33.95	34.40	2427000
2005-01-25	34.38	34.74	34.07	34.23	1447200
2005-01-26	34.18	34.60	34.18	34.45	1296900
2005-01-27	34.27	34.74	34.00	34.56	1830400
2005-01-28	34.50	34.63	34.18	34.60	1215100
2005-01-31	34.75	35.02	34.65	35.00	2038600
2005-02-01	35.10	35.30	34.84	34.97	3049900
2005-02-02	35.10	35.40	34.95	35.24	2173500
2005-02-03	35.15	35.25	34.77	35.05	2255800
2005-02-04	35.09	35.50	35.04	35.50	1706000
2005-02-07	35.31	35.58	35.31	35.42	1021300
2005-02-08	35.30	36.00	35.21	35.96	1498700
2005-02-09	35.84	36.06	35.40	35.45	2447400
2005-02-10	35.52	35.94	35.37	35.84	1329700
2005-02-11	35.65	36.08	35.58	35.76	1351600
2005-02-14	35.77	36.00	35.77	35.98	1574900
2005-02-15	35.99	36.12	35.82	35.86	1186500
2005-02-16	35.83	35.98	35.56	35.98	1613100
2005-02-17	35.90	36.18	35.80	36.00	2028300
2005-02-18	36.00	36.05	35.50	35.95	2480900
2005-02-22	35.91	35.95	34.90	34.93	2525100
2005-02-23	35.20	35.32	34.79	35.00	2256700
2005-02-24	35.00	35.47	34.79	35.35	2316700
2005-02-25	35.25	35.55	34.92	35.51	2941700
2005-02-28	35.50	35.80	35.14	35.18	2972600
2005-03-01	35.15	35.88	35.00	35.66	2880200
2005-03-02	35.62	35.67	35.27	35.46	2366400
2005-03-03	35.63	35.83	35.33	35.60	2029400
2005-03-04	35.58	35.98	35.53	35.83	2332500
2005-03-07	35.85	35.99	35.75	35.80	4413200
2005-03-08	35.80	35.80	35.50	35.62	2246400
2005-03-09	35.54	35.54	34.87	34.96	6332300
2005-03-10	35.00	35.36	34.89	35.35	2764000
2005-03-11	35.36	35.44	34.98	35.02	1342800
2005-03-14	35.15	35.63	35.10	35.61	2073900
2005-03-15	35.76	35.95	35.32	35.61	1773300
2005-03-16	35.50	35.71	35.22	35.39	2048400
2005-03-17	35.46	35.72	35.12	35.50	1661300
2005-03-18	35.25	35.50	35.03	35.03	4399900
2005-03-21	35.05	35.30	34.85	35.07	3048300
2005-03-22	35.02	35.14	34.29	34.35	2885300
2005-03-23	34.36	34.36	33.70	34.14	2698000
2005-03-24	34.25	34.66	34.25	34.50	3172600
2005-03-28	34.30	34.63	34.15	34.50	2209800
2005-03-29	34.21	34.22	33.34	33.37	5344400
2005-03-30	33.50	33.89	33.42	33.87	2461500
2005-03-31	33.94	34.16	33.80	34.10	2356500
2005-04-01	34.35	34.81	33.95	34.25	2241300
2005-04-04	34.37	34.76	34.19	34.73	1875300
2005-04-05	34.72	35.07	34.72	34.95	2323800
2005-04-06	34.98	35.10	34.65	34.69	1674400
2005-04-07	34.73	35.09	34.65	34.85	1671400
2005-04-08	34.75	34.95	34.60	34.63	944800
2005-04-11	34.62	35.16	34.59	35.00	1399600
2005-04-12	35.02	35.42	34.89	35.35	2389800
2005-04-13	35.38	35.40	34.98	34.98	1508600
2005-04-14	34.90	35.10	34.65	34.72	2751700
2005-04-15	34.58	34.88	34.11	34.11	1853200
2005-04-18	34.18	34.65	34.00	34.55	1650600
2005-04-19	34.40	34.93	34.40	34.88	1433600
2005-04-20	34.80	34.99	34.48	34.48	1244100
2005-04-21	34.40	35.04	34.38	34.87	1913400
2005-04-22	34.88	35.40	34.81	35.31	1723300
2005-04-25	35.40	35.81	35.29	35.48	2483700
2005-04-26	35.48	35.50	34.58	34.58	2327200
2005-04-27	34.66	34.86	34.40	34.64	4776100
2005-04-28	34.60	34.83	34.35	34.42	1752300
2005-04-29	34.50	34.79	34.28	34.72	2362700
2005-05-02	34.70	35.18	34.70	35.08	1778400
2005-05-03	35.05	35.50	34.94	35.35	2259600
2005-05-04	35.35	35.91	35.24	35.88	2321800
2005-05-05	35.15	35.80	35.13	35.70	3526700
2005-05-06	35.55	36.04	35.52	35.83	2856200
2005-05-09	35.85	35.92	35.42	35.70	2389800
2005-05-10	35.45	35.60	35.28	35.30	2402900
2005-05-11	35.28	35.38	35.08	35.35	2112800
2005-05-12	35.45	35.52	35.06	35.23	1861100
2005-05-13	35.23	35.25	33.78	34.60	2763000
2005-05-16	34.69	35.23	34.35	35.21	1989700
2005-05-17	35.15	36.00	35.04	35.85	2652900
2005-05-18	35.98	36.00	35.46	35.61	2028600
2005-05-19	35.70	35.95	35.58	35.90	1949100
2005-05-20	35.90	35.98	35.76	35.90	2129100
2005-05-23	35.90	35.93	35.76	35.90	1442300
2005-05-24	35.75	35.90	35.65	35.81	1664400
2005-05-25	35.68	35.85	35.60	35.62	1086700
2005-05-26	35.72	36.13	35.63	35.91	1688300
2005-05-27	35.70	36.25	35.70	36.15	1358100
2005-05-31	36.07	36.34	35.75	35.77	3064200
2005-06-01	35.77	36.41	35.64	36.03	2081500
2005-06-02	36.00	36.11	35.86	35.99	1934000
2005-06-03	36.06	36.18	35.91	35.97	1834100
2005-06-06	36.15	36.34	35.97	36.27	1776300
2005-06-07	36.44	36.85	36.27	36.31	1667300
2005-06-08	36.47	36.56	36.24	36.32	1043200
2005-06-09	36.26	36.61	36.08	36.55	1214100
2005-06-10	36.50	36.97	36.43	36.81	1438400
2005-06-13	36.70	37.18	36.69	37.05	1796900
2005-06-14	36.81	37.05	36.76	36.90	1849400
2005-06-15	36.94	37.00	36.30	36.38	2078200
2005-06-16	36.45	36.45	36.07	36.25	1326400
2005-06-17	36.50	36.54	36.26	36.31	2908900
2005-06-20	36.10	36.98	36.09	36.80	2032700
2005-06-21	36.66	37.20	36.64	37.11	1916300
2005-06-22	37.23	37.41	37.07	37.37	1502400
2005-06-23	37.40	37.90	37.31	37.47	2097100
2005-06-24	37.41	37.59	37.00	37.05	1507900
2005-06-27	37.04	37.25	36.81	37.13	1277800
2005-06-28	37.00	37.49	36.97	37.42	2607400
2005-06-29	37.55	37.64	37.32	37.54	1079700
2005-06-30	37.52	37.91	37.42	37.54	1588000
2005-07-01	37.67	37.95	37.60	37.93	1740000
2005-07-05	37.90	38.19	37.77	37.90	1570700
2005-07-06	37.81	38.03	37.16	37.18	1870400
2005-07-07	37.00	37.42	36.88	37.32	1581000
2005-07-08	37.32	37.73	37.19	37.72	1974500
2005-07-11	37.97	37.97	37.65	37.77	1788000
2005-07-12	37.70	37.87	37.62	37.72	1560000
2005-07-13	37.80	37.99	37.74	37.91	1504200
2005-07-14	37.93	38.10	37.10	37.38	1777300
2005-07-15	37.20	37.40	37.12	37.29	1713700
2005-07-18	37.20	37.40	37.11	37.15	1415400
2005-07-19	37.27	37.39	36.91	37.32	1403900
2005-07-20	37.28	37.89	37.28	37.79	1651900
2005-07-21	37.70	37.79	36.78	36.91	1486100
2005-07-22	37.08	37.26	36.97	37.06	1765600
2005-07-25	37.00	37.42	37.00	37.13	1826000
2005-07-26	37.15	37.40	37.01	37.30	1496100
2005-07-27	37.55	37.65	37.28	37.35	2072500
2005-07-28	37.53	37.75	37.31	37.61	1531900
2005-07-29	37.71	37.91	37.63	37.63	1621200
2005-08-01	37.72	37.72	37.14	37.20	1194400
2005-08-02	37.32	38.15	37.32	38.00	1536700
2005-08-03	37.83	38.68	37.75	37.86	2310800
2005-08-04	37.80	37.82	37.35	37.45	2188600
2005-08-05	37.25	37.28	36.64	37.04	1829400
2005-08-08	37.12	37.33	35.60	35.74	3665800
2005-08-09	36.20	36.35	35.84	36.20	3605600
2005-08-10	36.70	37.09	36.53	36.66	2729400
2005-08-11	36.75	37.04	36.66	36.99	2352300
2005-08-12	36.90	37.25	36.84	37.17	1856700
2005-08-15	36.77	37.26	36.71	37.01	1754600
2005-08-16	37.12	37.23	36.80	36.81	1835900
2005-08-17	36.56	36.84	36.34	36.63	1440100
2005-08-18	36.65	36.66	36.33	36.40	2354000
2005-08-19	36.65	36.65	36.46	36.52	1816000
2005-08-22	36.63	36.76	36.45	36.57	2119100
2005-08-23	36.58	36.75	36.42	36.64	1710700
2005-08-24	36.70	37.38	36.67	36.85	1905500
2005-08-25	36.95	37.28	36.86	37.27	1277500
2005-08-26	37.15	37.44	37.10	37.18	1217000
2005-08-29	36.85	37.52	36.85	37.48	1599400
2005-08-30	37.41	37.55	36.98	37.27	1293400
2005-08-31	37.35	37.56	37.16	37.52	1902900
2005-09-01	37.61	38.34	37.43	38.30	1697300
2005-09-02	38.15	38.43	37.98	37.99	1695300
2005-09-06	38.00	38.39	37.96	38.09	2237400
2005-09-07	38.12	38.55	38.06	38.54	1424100
2005-09-08	38.40	38.60	37.91	37.92	2495100
2005-09-09	37.97	38.57	37.90	38.49	1722100
2005-09-12	38.50	38.61	37.92	38.04	1270500
2005-09-13	38.03	38.18	37.88	37.99	1246400
2005-09-14	38.08	38.36	37.95	38.11	824700
2005-09-15	38.20	38.54	38.11	38.36	934400
2005-09-16	38.52	38.72	38.22	38.64	2008100
2005-09-19	38.60	38.78	38.42	38.49	2044200
2005-09-20	38.47	38.74	38.40	38.50	1617700
2005-09-21	38.50	38.80	38.12	38.17	2424800
2005-09-22	38.35	38.35	37.60	37.74	2536800
2005-09-23	37.74	38.22	37.70	38.18	1988400
2005-09-26	38.18	38.99	38.18	38.82	2754200
2005-09-27	38.86	38.95	38.40	38.56	1939500
2005-09-28	38.65	39.19	38.65	39.12	1354400
2005-09-29	38.82	39.60	38.72	39.51	2360900
2005-09-30	39.52	39.64	39.09	39.25	1409800
2005-10-03	39.35	39.99	39.35	39.90	1532100
2005-10-04	39.80	40.10	39.05	39.09	1863700
2005-10-05	39.02	39.10	37.68	37.69	1697100
2005-10-06	37.65	37.75	36.65	37.33	1668300
2005-10-07	37.50	38.10	37.32	37.95	1673000
2005-10-10	38.00	38.17	37.41	37.57	1471100
2005-10-11	37.50	37.89	37.27	37.39	1121700
2005-10-12	37.50	37.98	37.13	37.41	2100200
2005-10-13	37.00	37.02	35.77	36.15	2099500
2005-10-14	36.35	36.70	36.09	36.22	1732800
2005-10-17	36.23	37.03	36.16	36.92	1533600
2005-10-18	36.90	37.02	36.13	36.17	2128300
2005-10-19	36.12	36.33	35.66	36.29	2968300
2005-10-20	36.30	36.75	35.56	35.72	2260500
2005-10-21	35.89	36.34	35.83	36.10	1169500
2005-10-24	35.85	36.85	35.81	36.81	2003500
2005-10-25	36.75	37.10	36.22	36.45	1549300
2005-10-26	36.20	36.21	35.56	35.66	4020400
2005-10-27	35.73	36.20	35.25	35.76	2033200
2005-10-28	35.90	36.22	35.76	36.07	1693100
2005-10-31	36.20	36.69	36.15	36.38	2588700
2005-11-01	36.20	36.37	35.91	36.19	1483200
2005-11-02	36.22	36.45	35.82	35.99	1601000
2005-11-03	35.89	36.07	35.39	35.56	2192800
2005-11-04	35.67	35.70	35.36	35.53	1676400
2005-11-07	35.53	35.69	34.94	35.33	2236200
2005-11-08	34.59	35.44	34.59	35.22	1916100
2005-11-09	35.05	35.76	35.05	35.52	1610600
2005-11-10	35.50	35.63	34.83	35.36	1588500
2005-11-11	35.27	35.39	34.81	35.05	1524700
2005-11-14	35.05	35.27	34.86	34.96	2390400
2005-11-15	35.00	35.27	34.70	34.85	1632500
2005-11-16	34.81	35.02	34.54	34.75	1869100
2005-11-17	35.00	35.89	34.94	35.77	1841400
2005-11-18	36.24	36.24	35.35	35.77	1977800
2005-11-21	36.05	36.53	35.90	36.50	2029100
2005-11-22	36.31	36.49	36.20	36.37	2041900
2005-11-23	36.26	37.20	36.26	37.09	1999000
2005-11-25	37.18	37.63	37.09	37.57	566900
2005-11-28	37.45	37.50	37.11	37.14	1388500
2005-11-29	37.16	37.58	37.15	37.20	1171000
2005-11-30	36.99	37.04	36.68	36.78	6217500
2005-12-01	36.86	37.11	36.62	36.71	3263200
2005-12-02	36.50	36.70	36.41	36.70	1716200
2005-12-05	35.97	36.71	35.97	36.56	1399900
2005-12-06	36.69	36.99	36.66	36.73	1162700
2005-12-07	36.70	36.92	36.08	36.22	1134100
2005-12-08	36.40	37.23	36.36	36.96	1975500
2005-12-09	36.15	37.38	36.15	37.16	1230400
2005-12-12	37.20	37.40	36.67	36.68	1212700
2005-12-13	36.76	37.23	36.51	37.14	1407200
2005-12-14	37.33	37.70	37.32	37.46	1104000
2005-12-15	37.55	37.80	37.07	37.49	1720600
2005-12-16	37.49	37.70	37.45	37.51	2187900
2005-12-19	37.35	37.55	37.22	37.32	1401000
2005-12-20	37.25	37.48	37.00	37.39	816300
2005-12-21	37.45	37.60	37.03	37.07	1100500
2005-12-22	37.30	37.55	37.01	37.41	1932400
2005-12-23	37.46	37.88	37.20	37.52	1190500
2005-12-27	37.42	37.95	37.41	37.61	1228000
2005-12-28	37.33	37.48	36.80	36.99	3404600
2005-12-29	36.94	37.52	36.94	37.25	1062300
2005-12-30	37.10	37.29	36.99	37.12	1194600
2006-01-03	37.12	37.53	36.65	37.47	1953200
2006-01-04	37.47	37.55	36.96	37.48	1666700
2006-01-05	37.43	37.69	37.03	37.31	1350900
2006-01-06	37.65	37.79	37.41	37.75	1255200
2006-01-09	37.64	37.68	37.15	37.34	1332500
2006-01-10	37.24	37.82	37.11	37.20	2051600
2006-01-11	36.95	37.06	36.80	36.95	1960000
2006-01-12	36.94	37.46	36.94	37.29	1060800
2006-01-13	37.38	37.49	36.95	37.30	1862900
2006-01-17	37.30	38.07	37.25	38.01	1933700
2006-01-18	38.05	38.21	37.81	37.93	1357800
2006-01-19	37.89	37.92	37.53	37.60	1904100
2006-01-20	37.60	37.69	37.18	37.20	3090200
2006-01-23	37.34	37.63	37.31	37.43	1160100
2006-01-24	37.44	38.09	37.44	38.05	1653800
2006-01-25	38.05	38.05	37.26	37.58	1693000
2006-01-26	37.68	37.78	37.14	37.16	1535000
2006-01-27	37.16	37.53	37.12	37.33	1407400
2006-01-30	37.38	37.72	37.28	37.42	1107100
2006-01-31	37.40	37.63	37.15	37.31	1333500
2006-02-01	37.31	37.77	37.27	37.64	1248200
2006-02-02	37.64	37.64	36.80	36.87	1345600
2006-02-03	36.67	36.96	36.51	36.79	1398100
2006-02-06	36.67	37.11	36.65	37.00	928500
2006-02-07	37.10	37.26	37.02	37.15	1471000
2006-02-08	37.20	37.21	36.30	36.45	1926100
2006-02-09	36.42	37.10	36.41	36.79	1588900
2006-02-10	36.70	37.16	36.70	36.95	1242500
2006-02-13	36.82	36.95	36.73	36.75	942400
2006-02-14	36.72	36.85	36.33	36.35	2117700
2006-02-15	36.30	36.82	36.25	36.72	1792200
2006-02-16	36.68	37.18	36.55	37.16	1225700
2006-02-17	37.20	37.98	37.20	37.65	1899700
2006-02-21	37.65	37.94	37.65	37.74	1614700
2006-02-22	37.88	38.06	37.67	37.99	1811100
2006-02-23	37.82	37.94	37.50	37.72	1068800
2006-02-24	37.83	38.10	37.69	37.97	822600
2006-02-27	38.20	38.58	38.16	38.47	1459200
2006-02-28	38.29	38.50	37.84	38.05	2966100
2006-03-01	38.10	38.50	37.93	38.46	1558200
2006-03-02	38.30	39.05	38.14	39.04	2138200
2006-03-03	38.80	39.20	38.65	38.87	1972700
2006-03-06	38.85	38.89	38.12	38.21	2036500
2006-03-07	38.05	38.22	37.76	38.16	2398900
2006-03-08	38.19	38.88	38.01	38.73	2636100
2006-03-09	38.65	39.07	38.61	39.01	1653000
2006-03-10	38.94	39.38	38.90	39.31	1835200
2006-03-13	39.34	39.49	39.18	39.45	2376600
2006-03-14	39.48	40.00	39.40	39.99	1854200
2006-03-15	39.83	40.32	39.66	40.26	2137600
2006-03-16	40.46	40.64	40.29	40.42	2206000
2006-03-17	40.55	40.68	40.14	40.26	2007700
2006-03-20	40.26	40.26	39.59	39.75	2095600
2006-03-21	39.80	40.04	39.60	39.70	1665700
2006-03-22	39.60	40.06	39.42	39.96	1995600
2006-03-23	39.87	40.37	39.74	40.33	3029400
2006-03-24	40.20	40.54	40.06	40.34	2404200
2006-03-27	40.34	40.47	40.16	40.34	2056400
2006-03-28	40.20	40.43	40.04	40.16	2252700
2006-03-29	39.69	40.05	39.60	39.62	2369100
2006-03-30	39.60	39.70	39.07	39.39	2127100
2006-03-31	39.36	39.45	38.82	38.90	2215600
2006-04-03	39.10	39.46	39.00	39.35	2624000
2006-04-04	39.34	40.21	39.17	40.12	2069000
2006-04-05	40.00	40.89	39.99	40.78	2405000
2006-04-06	40.60	40.65	39.42	39.61	5677000
2006-04-07	39.48	39.52	38.97	39.20	2307200
2006-04-10	39.30	39.95	39.26	39.57	1393000
2006-04-11	39.70	39.74	39.06	39.21	1128900
2006-04-12	39.20	39.37	38.96	39.11	1153500
2006-04-13	38.90	39.05	38.51	38.61	1846300
2006-04-17	38.62	38.92	38.40	38.81	1531300
2006-04-18	38.75	39.56	38.67	39.49	1985100
2006-04-19	39.56	39.69	39.24	39.44	1052400
2006-04-20	39.30	39.82	39.28	39.39	2083400
2006-04-21	39.55	39.69	39.24	39.53	1615800
2006-04-24	39.55	39.60	39.24	39.37	1888900
2006-04-25	39.38	39.42	38.70	39.06	1578700
2006-04-26	39.03	39.23	38.69	38.85	1753000
2006-04-27	38.61	39.53	38.55	39.02	3588700
2006-04-28	39.30	39.93	39.05	39.84	2245300
2006-05-01	39.90	39.99	39.09	39.23	1937300
2006-05-02	39.38	39.86	39.15	39.73	2728100
2006-05-03	39.47	39.71	39.35	39.58	1475400
2006-05-04	39.55	39.76	39.43	39.46	922500
2006-05-05	40.35	40.90	40.10	40.80	2556900
2006-05-08	39.00	40.41	38.94	39.90	3647800
2006-05-09	39.55	39.95	39.44	39.63	2401100
2006-05-10	39.56	40.28	39.52	40.26	2417300
2006-05-11	39.96	39.99	39.26	39.35	1837700
2006-05-12	39.20	39.55	39.07	39.30	2138800
2006-05-15	39.31	39.50	39.00	39.25	1849000
2006-05-16	39.45	39.45	38.75	38.76	2923600
2006-05-17	38.57	39.11	38.33	38.34	2781400
2006-05-18	38.45	39.01	38.39	38.71	2346600
2006-05-19	39.05	39.24	38.70	38.98	2189800
2006-05-22	38.71	39.58	38.69	39.26	2098300
2006-05-23	39.41	39.47	38.55	38.56	1933800
2006-05-24	38.49	39.37	38.41	39.31	2263100
2006-05-25	39.41	39.78	39.18	39.77	1528900
2006-05-26	39.99	40.05	39.53	40.00	1552800
2006-05-30	40.01	40.01	39.11	39.28	1823600
2006-05-31	39.30	40.15	39.28	39.68	2781800
2006-06-01	39.78	40.15	39.62	40.09	1367100
2006-06-02	40.15	40.66	39.95	40.35	1610800
2006-06-05	40.15	40.66	39.90	40.15	1908200
2006-06-06	40.30	40.40	39.67	40.15	1927800
2006-06-07	40.10	40.52	39.94	40.10	1184900
2006-06-08	40.17	40.78	39.92	40.70	2106500
2006-06-09	40.60	40.80	40.37	40.54	1162000
2006-06-12	40.72	40.88	40.17	40.31	1281000
2006-06-13	40.01	40.36	39.33	39.37	3575300
2006-06-14	39.20	39.34	38.55	38.86	2840000
2006-06-15	38.95	39.40	38.67	39.27	2126100
2006-06-16	39.10	39.38	38.86	39.09	2341100
2006-06-19	39.20	39.32	38.77	39.24	1620600
2006-06-20	39.07	39.48	39.02	39.26	1832800
2006-06-21	39.13	39.57	39.02	39.08	1296900
2006-06-22	38.92	39.10	38.74	38.98	1095700
2006-06-23	38.90	39.55	38.86	39.09	879600
2006-06-26	39.00	39.30	38.81	39.20	1126400
2006-06-27	39.26	39.52	39.04	39.08	1125100
2006-06-28	38.99	39.42	38.91	39.01	2096400
2006-06-29	38.70	39.02	38.30	38.81	2459900
2006-06-30	38.90	39.34	38.84	39.28	2063000
2006-07-03	39.15	39.75	39.06	39.74	452900
2006-07-05	39.55	39.96	39.40	39.58	1148900
2006-07-06	39.55	39.56	39.08	39.24	866500
2006-07-07	39.17	39.88	39.17	39.73	1015500
2006-07-10	39.83	39.97	39.56	39.64	873900
2006-07-11	39.62	39.94	39.51	39.80	1096800
2006-07-12	39.92	40.20	39.57	39.63	1437800
2006-07-13	39.68	40.22	39.64	39.92	1758600
2006-07-14	39.80	39.98	39.36	39.69	1125300
2006-07-17	39.72	40.09	39.65	39.80	1469100
2006-07-18	40.00	40.58	39.89	40.52	1824400
2006-07-19	40.57	40.93	40.35	40.78	1816700
2006-07-20	40.73	41.00	40.64	40.77	998200
2006-07-21	40.99	40.99	40.45	40.62	1809500
2006-07-24	40.61	41.35	40.58	41.29	1018900
2006-07-25	41.22	41.36	40.89	41.07	1815300
2006-07-26	40.92	41.57	40.91	41.44	1632700
2006-07-27	41.48	41.94	41.23	41.25	1267000
2006-07-28	41.35	41.86	41.28	41.74	1036200
2006-07-31	41.64	41.94	41.58	41.68	978200
2006-08-01	41.60	42.14	41.43	41.97	1199300
2006-08-02	41.87	42.29	41.68	41.96	2031600
2006-08-03	41.40	41.73	40.81	41.09	2408100
2006-08-04	41.13	41.50	40.73	41.03	2140400
2006-08-07	41.03	41.12	40.40	40.44	796200
2006-08-08	40.64	41.25	40.59	40.90	931100
2006-08-09	41.05	41.67	40.95	41.21	1378800
2006-08-10	41.22	41.72	41.00	41.61	1696900
2006-08-11	41.55	41.57	41.32	41.33	927900
2006-08-14	41.25	41.62	41.19	41.54	1307000
2006-08-15	41.85	42.05	41.62	41.87	1116900
2006-08-16	42.00	42.00	41.31	41.38	1514200
2006-08-17	41.30	41.40	40.91	41.25	820800
2006-08-18	41.24	41.80	41.21	41.74	1296100
2006-08-21	41.74	42.23	41.70	41.97	1184700
2006-08-22	41.90	42.37	41.86	42.22	1173100
2006-08-23	42.07	42.10	40.79	41.15	1714100
2006-08-24	41.30	41.50	41.20	41.29	1087900
2006-08-25	41.09	41.50	41.02	41.41	605000
2006-08-28	41.44	41.99	41.34	41.90	853500
2006-08-29	41.90	41.96	41.60	41.82	803800
2006-08-30	41.91	41.91	41.31	41.34	561700
2006-08-31	41.34	42.05	41.30	41.93	788100
2006-09-01	41.76	41.91	41.56	41.60	836000
2006-09-05	41.63	41.65	40.97	41.30	962500
2006-09-06	41.20	41.24	40.80	40.97	1459200
2006-09-07	41.00	41.18	40.72	41.05	1477100
2006-09-08	41.20	41.40	41.12	41.30	1438700
2006-09-11	41.30	41.60	41.17	41.29	1166800
2006-09-12	41.32	41.32	40.85	40.97	1189800
2006-09-13	40.91	41.50	40.90	41.49	1335800
2006-09-14	41.41	41.78	41.04	41.16	694700
2006-09-15	41.35	41.60	41.15	41.29	1223500
2006-09-18	41.19	41.31	40.72	40.84	783000
2006-09-19	40.89	41.26	40.78	41.08	1138900
2006-09-20	41.30	41.50	41.11	41.26	823000
2006-09-21	41.27	41.30	40.92	41.01	1164300
2006-09-22	41.04	41.57	41.02	41.55	1242600
2006-09-25	41.80	42.51	41.57	42.16	1727600
2006-09-26	42.18	42.18	41.83	41.89	1135800
2006-09-27	41.75	42.51	41.75	42.45	1154300
2006-09-28	42.30	42.49	42.00	42.10	1681900
2006-09-29	42.22	42.25	41.47	41.65	1693700
2006-10-02	41.75	42.33	41.67	42.00	1383500
2006-10-03	42.00	42.23	41.49	42.09	1672400
2006-10-04	42.11	42.41	41.93	42.41	832600
2006-10-05	42.25	42.44	41.93	42.03	934400
2006-10-06	41.78	42.09	41.65	41.85	1246700
2006-10-09	41.75	41.98	41.70	41.89	546100
2006-10-10	41.92	42.13	41.80	41.87	1121500
2006-10-11	41.87	42.56	41.84	42.38	1425100
2006-10-12	42.40	42.50	42.01	42.22	919300
2006-10-13	42.02	42.24	41.85	41.99	1416300
2006-10-16	41.99	42.39	41.93	42.30	831800
2006-10-17	42.20	42.60	42.20	42.40	744500
2006-10-18	42.50	43.01	42.50	43.00	1617200
2006-10-19	42.92	43.17	42.80	42.95	904000
2006-10-20	43.08	43.12	42.70	43.12	1830000
2006-10-23	43.00	43.34	42.70	43.31	734200
2006-10-24	43.15	43.23	42.74	43.07	1273500
2006-10-25	43.07	43.65	43.07	43.42	827900
2006-10-26	43.37	43.43	43.16	43.30	734200
2006-10-27	43.23	43.36	43.10	43.25	890700
2006-10-30	43.30	43.30	43.16	43.27	645100
2006-10-31	43.20	43.38	43.10	43.14	1353900
2006-11-01	43.20	43.63	43.14	43.47	1156300
2006-11-02	43.35	43.45	42.97	43.25	786800
2006-11-03	43.15	43.26	42.58	42.80	1068200
2006-11-06	42.81	43.38	42.79	43.24	1012100
2006-11-07	43.16	43.36	43.05	43.24	774100
2006-11-08	43.24	43.92	43.05	43.75	1124300
2006-11-09	43.74	44.12	43.61	43.97	1225600
2006-11-10	43.91	44.44	43.91	44.41	992300
2006-11-13	44.50	44.63	44.20	44.23	1079800
2006-11-14	44.26	44.63	44.02	44.60	1456500
2006-11-15	44.70	45.17	44.53	45.07	1791300
2006-11-16	45.20	46.05	45.18	45.93	2287700
2006-11-17	45.58	45.77	45.20	45.43	1325700
2006-11-20	45.29	45.72	45.17	45.17	766700
2006-11-21	44.90	45.45	44.87	45.28	1047000
2006-11-22	45.31	45.56	45.26	45.26	551900
2006-11-24	45.20	45.59	45.20	45.48	416500
2006-11-27	45.50	45.50	44.83	45.10	1263400
2006-11-28	45.12	45.50	45.02	45.46	867100
2006-11-29	45.50	45.91	45.43	45.90	1198500
2006-11-30	45.85	46.02	45.59	45.93	867600
2006-12-01	45.70	46.39	45.70	46.38	1236700
2006-12-04	46.53	46.84	46.42	46.78	886700
2006-12-05	46.71	47.00	46.50	46.68	1066700
2006-12-06	46.87	46.88	46.34	46.44	1053800
2006-12-07	46.58	46.76	46.23	46.45	806800
2006-12-08	46.26	46.38	45.66	45.88	1869100
2006-12-11	45.99	46.50	45.99	46.30	1322800
2006-12-12	46.35	47.02	46.32	46.92	1454400
2006-12-13	46.88	47.12	46.67	47.01	1418100
2006-12-14	47.01	47.46	46.91	47.22	1354200
2006-12-15	47.44	47.54	47.06	47.30	1274800
2006-12-18	47.15	47.41	46.99	47.36	1323200
2006-12-19	47.19	48.05	47.11	47.98	2031800
2006-12-20	47.98	48.17	47.61	47.65	1535200
2006-12-21	47.72	47.85	47.46	47.47	923300
2006-12-22	47.50	47.55	47.23	47.27	745000
2006-12-26	47.43	47.87	47.30	47.67	834000
2006-12-27	47.70	47.80	47.50	47.76	861600
2006-12-28	47.80	47.92	47.58	47.62	474000
2006-12-29	47.51	47.52	47.18	47.33	762900
2007-01-03	47.30	47.95	47.16	47.27	1662400
2007-01-04	47.19	47.19	46.57	46.62	1763800
2007-01-05	46.48	46.53	45.46	45.49	3232100
2007-01-08	45.60	46.16	45.55	45.93	1728300
2007-01-09	46.10	46.33	45.34	46.15	1850900
2007-01-10	45.95	46.91	45.92	46.77	3009200
2007-01-11	46.72	47.12	46.70	46.90	1687300
2007-01-12	46.85	46.89	46.03	46.18	1204300
2007-01-16	46.30	46.53	46.14	46.17	1105600
2007-01-17	46.19	46.40	46.00	46.26	750200
2007-01-18	46.42	46.64	46.17	46.17	699400
2007-01-19	46.30	46.37	45.95	46.04	966900
2007-01-22	46.04	46.26	45.74	45.80	1559200
2007-01-23	45.86	46.22	45.76	46.17	1201800
2007-01-24	46.14	46.74	46.09	46.68	1127300
2007-01-25	46.63	46.69	45.80	45.85	1212000
2007-01-26	45.81	46.11	45.49	46.03	1303500
2007-01-29	46.22	46.42	46.07	46.27	813400
2007-01-30	46.26	46.40	46.15	46.31	861200
2007-01-31	46.31	46.79	46.03	46.68	1029100
2007-02-01	46.63	46.99	46.56	46.98	1460900
2007-02-02	46.98	47.11	46.87	47.04	696300
2007-02-05	47.01	47.93	46.85	47.69	1398100
2007-02-06	47.80	47.80	47.50	47.62	948800
2007-02-07	47.61	47.95	47.45	47.68	670600
2007-02-08	47.80	48.55	47.74	48.17	1325200
2007-02-09	48.20	48.27	47.57	47.70	1035700
2007-02-12	47.79	48.37	47.65	47.84	1083683
2007-02-13	48.04	48.42	47.95	48.41	823217
2007-02-14	48.41	48.79	48.26	48.30	1479763
2007-02-15	48.23	48.55	48.00	48.43	946200
2007-02-16	48.25	48.55	48.03	48.23	1082400
2007-02-20	48.13	48.29	47.91	48.00	1582500
2007-02-21	47.85	48.01	47.58	47.91	1121800
2007-02-22	48.00	48.25	47.52	47.85	1277000
2007-02-23	47.90	48.18	47.60	47.77	1334900
2007-02-26	48.35	49.32	47.88	47.97	2846702
2007-02-27	47.82	47.82	46.00	46.42	2270500
2007-02-28	45.50	46.97	45.50	46.43	2946300
2007-03-01	46.26	46.79	46.00	46.65	2132589
2007-03-02	46.55	46.55	45.63	45.66	1435800
2007-03-05	45.51	45.75	45.24	45.25	1858500
2007-03-06	45.40	45.75	45.10	45.71	2583100
2007-03-07	45.71	46.70	45.56	46.48	2409300
2007-03-08	46.72	46.93	46.27	46.36	1259300
2007-03-09	46.52	46.67	46.06	46.15	987100
2007-03-12	46.07	46.46	45.90	46.39	916800
2007-03-13	46.20	46.46	45.55	45.69	1335100
2007-03-14	45.76	46.06	45.26	45.79	1845300
2007-03-15	45.80	46.57	45.67	46.50	1968200
2007-03-16	46.46	46.66	46.00	46.01	2468000
2007-03-19	46.34	46.40	46.10	46.30	2128606
2007-03-20	46.24	47.32	46.13	47.32	1399000
2007-03-21	47.37	48.19	47.06	48.10	1804676
2007-03-22	49.44	49.44	48.19	48.33	2650400
2007-03-23	48.20	48.93	48.08	48.84	1687400
2007-03-26	48.78	49.21	48.53	49.21	2884900
2007-03-27	49.00	49.13	48.74	48.92	2490400
2007-03-28	48.45	48.95	48.40	48.60	1708200
2007-03-29	48.85	48.92	48.28	48.57	1544880
2007-03-30	48.68	48.76	47.77	48.27	1758995
2007-04-02	48.90	49.49	48.51	49.44	2240500
2007-04-03	49.44	49.83	49.16	49.70	1705900
2007-04-04	49.52	49.79	49.27	49.35	1215685
2007-04-05	49.25	49.49	49.11	49.35	1365859
2007-04-09	49.36	49.59	49.33	49.38	843000
2007-04-10	49.31	50.14	49.20	50.05	1409881
2007-04-11	50.11	50.36	49.83	49.94	1964403
2007-04-12	49.83	50.00	49.50	49.79	1254400
2007-04-13	50.65	50.65	49.69	49.89	1554545
2007-04-16	50.00	50.10	49.38	49.82	2008400
2007-04-17	50.00	50.51	49.67	50.50	1365200
2007-04-18	50.25	50.28	49.83	50.14	2327500
2007-04-19	50.00	50.51	49.94	50.36	1537867
2007-04-20	50.65	50.94	50.48	50.83	2025300
2007-04-23	51.25	51.85	50.98	51.60	1626900
2007-04-24	51.50	51.71	51.25	51.55	1413532
2007-04-25	51.70	52.17	51.61	52.11	1285491
2007-04-26	52.02	52.12	51.50	51.55	691797
2007-04-27	51.52	51.52	50.92	51.13	855031
2007-04-30	51.14	51.32	50.58	50.60	1276382
2007-05-01	50.70	51.34	50.40	51.29	1211761
2007-05-02	51.23	51.73	51.11	51.61	1052010
2007-05-03	51.58	51.76	51.00	51.28	1456834
2007-05-04	51.40	51.60	51.10	51.26	889500
2007-05-07	51.41	51.83	51.37	51.60	690065
2007-05-08	51.57	51.62	51.23	51.49	1021200
2007-05-09	51.50	51.95	51.04	51.36	1168677
2007-05-10	51.30	51.47	50.46	50.46	1443600
2007-05-11	50.65	51.25	50.65	50.90	1763800
2007-05-14	51.15	51.50	50.91	51.02	1231900
2007-05-15	51.41	51.87	50.90	51.21	2294600
2007-05-16	51.55	51.82	51.35	51.54	1348700
2007-05-17	51.34	51.75	51.26	51.66	1216500
2007-05-18	51.72	51.76	51.20	51.45	1540600
2007-05-21	51.36	51.67	51.25	51.42	865800
2007-05-22	51.47	51.59	51.14	51.23	1125320
2007-05-23	51.27	51.29	50.31	50.41	1584700
2007-05-24	50.41	50.80	49.28	49.33	2391300
2007-05-25	49.44	49.95	48.77	49.09	1414665
2007-05-29	49.17	49.45	48.94	49.01	1055112
2007-05-30	49.45	49.49	48.49	49.32	1785811
2007-05-31	49.71	49.80	49.23	49.26	1943200
2007-06-01	49.40	49.52	48.74	48.97	1362300
2007-06-04	48.75	49.15	48.47	48.93	1476283
2007-06-05	48.75	48.95	48.01	48.19	1632040
2007-06-06	48.00	48.03	47.07	47.14	1727500
2007-06-07	47.14	47.18	45.40	45.53	6179539
2007-06-08	45.51	46.13	45.14	45.57	3491900
2007-06-11	45.56	45.94	45.50	45.63	2248100
2007-06-12	45.63	46.17	44.90	45.28	2554395
2007-06-13	45.55	46.94	45.55	46.94	2915448
2007-06-14	46.88	47.11	46.45	46.72	1917900
2007-06-15	46.85	47.31	46.85	47.12	3523400
2007-06-18	47.01	47.06	46.52	46.64	1791500
2007-06-19	46.65	46.95	46.26	46.74	1065900
2007-06-20	47.06	47.22	45.19	45.21	2310682
2007-06-21	45.50	45.90	44.94	45.67	1658800
2007-06-22	45.64	45.85	44.71	44.95	2489913
2007-06-25	44.96	45.75	44.78	45.27	2595900
2007-06-26	45.69	46.50	45.14	45.15	3580141
2007-06-27	45.00	45.62	44.70	45.43	2590103
2007-06-28	45.24	45.88	45.03	45.20	2054756
2007-06-29	45.53	45.89	44.86	45.30	1889100
2007-07-02	45.65	46.14	45.50	46.14	1910700
2007-07-03	46.20	46.64	45.71	45.75	883400
2007-07-05	45.52	45.69	44.55	45.19	2226877
2007-07-06	45.00	45.10	44.33	44.62	1302200
2007-07-09	44.75	45.28	44.67	44.96	2486400
2007-07-10	44.25	44.98	44.25	44.75	2561300
2007-07-11	44.63	44.88	44.48	44.80	1911700
2007-07-12	44.95	45.42	44.60	45.42	2139712
2007-07-13	45.16	45.82	44.82	45.62	1374784
2007-07-16	45.50	45.64	45.01	45.01	1912270
2007-07-17	45.10	45.32	44.52	44.83	2113258
2007-07-18	44.92	45.63	44.65	45.35	3219300
2007-07-19	45.62	46.72	45.62	46.66	2644400
2007-07-20	45.89	46.74	45.78	45.84	3189200
2007-07-23	45.08	46.77	45.06	46.45	1796082
2007-07-24	46.15	46.55	44.54	44.63	2333754
2007-07-25	43.78	45.54	43.78	45.35	4202542
2007-07-26	46.11	46.55	44.44	45.15	4214957
2007-07-27	44.95	45.13	43.72	43.77	2774266
2007-07-30	43.00	44.17	42.79	43.49	3319487
2007-07-31	44.87	44.87	42.70	42.81	3135470
2007-08-01	43.59	44.38	42.64	44.37	2304399
2007-08-02	44.36	44.69	43.84	44.24	2861633
2007-08-03	44.50	45.92	42.83	42.83	3744682
2007-08-06	43.80	45.29	42.58	45.16	2807277
2007-08-07	45.23	46.94	44.55	46.36	3528836
2007-08-08	46.99	47.00	45.28	46.24	4118481
2007-08-09	45.95	46.24	43.37	43.77	4049300
2007-08-10	43.81	45.78	42.98	45.45	3751580
2007-08-13	45.60	46.04	44.61	45.14	2450200
2007-08-14	45.40	45.54	44.09	44.14	1747876
2007-08-15	44.13	45.22	43.98	44.12	1778881
2007-08-16	43.75	44.77	43.23	44.54	3637315
2007-08-17	45.85	45.95	44.19	45.30	3289000
2007-08-20	45.29	45.42	44.43	44.97	1878100
2007-08-21	44.55	45.00	44.27	44.53	2020900
2007-08-22	45.10	45.25	44.59	45.00	1603500
2007-08-23	45.14	45.35	44.71	44.98	1416500
2007-08-24	44.88	45.13	44.37	45.05	1606000
2007-08-27	45.08	45.40	43.60	43.85	2224031
2007-08-28	43.85	44.37	43.35	43.40	1678900
2007-08-29	43.49	44.60	43.48	44.58	1995500
2007-08-30	44.30	44.74	44.05	44.37	2723100
2007-08-31	44.49	45.04	43.98	44.50	3172100
2007-09-04	45.55	45.55	44.51	45.08	2866258
2007-09-05	44.95	45.00	44.29	44.56	2105300
2007-09-06	44.37	44.70	44.24	44.50	1518900
2007-09-07	44.10	44.63	43.74	43.97	1821694
2007-09-10	44.03	44.31	43.54	44.21	2160500
2007-09-11	44.40	44.52	43.91	44.38	1964500
2007-09-12	44.38	45.41	44.10	45.23	2846200
2007-09-13	45.60	45.75	45.00	45.54	2860900
2007-09-14	45.99	47.00	45.59	46.90	3268800
2007-09-17	46.68	46.70	45.84	46.02	1932500
2007-09-18	46.25	47.00	45.91	46.96	2820600
2007-09-19	47.39	48.06	47.15	47.96	2286400
2007-09-20	47.39	48.08	47.35	47.43	1867200
2007-09-21	48.00	48.32	47.43	48.20	2639700
2007-09-24	47.95	48.09	47.63	47.75	2141100
2007-09-25	47.76	48.51	47.76	48.07	1890900
2007-09-26	48.13	48.78	48.10	48.50	2133600
2007-09-27	48.33	48.54	47.83	48.27	1837300
2007-09-28	48.59	48.63	47.65	47.80	2121400
2007-10-01	48.19	48.41	47.97	48.21	2025300
2007-10-02	48.12	48.22	48.00	48.10	1378400
2007-10-03	48.10	48.47	48.00	48.37	1474100
2007-10-04	48.45	48.96	48.41	48.90	1290200
2007-10-05	49.25	49.26	48.74	48.96	2509000
2007-10-08	48.90	49.08	48.40	48.56	906000
2007-10-09	48.56	48.96	48.25	48.89	1530500
2007-10-10	48.63	48.95	48.08	48.20	2091700
2007-10-11	48.77	49.52	47.71	48.22	2459200
2007-10-12	48.45	48.69	48.30	48.55	1409200
2007-10-15	48.48	48.68	47.62	47.95	1573600
2007-10-16	47.90	48.21	47.45	47.65	1544700
2007-10-17	48.17	48.17	46.81	47.36	2685100
2007-10-18	47.34	47.50	46.76	46.83	1435600
2007-10-19	46.48	46.78	45.69	45.70	2021600
2007-10-22	45.08	46.45	45.08	46.37	1753463
2007-10-23	46.41	46.53	45.92	46.31	1525300
2007-10-24	46.10	46.54	45.77	46.40	1904400
2007-10-25	46.43	47.27	46.03	46.99	1770900
2007-10-26	47.16	47.58	46.13	47.58	1238400
2007-10-29	47.80	48.25	47.58	47.93	977300
2007-10-30	48.00	48.47	47.85	48.25	1325500
2007-10-31	48.40	48.95	48.19	48.93	1524594
2007-11-01	49.10	49.39	45.25	46.25	5338600
2007-11-02	44.99	46.30	44.99	45.66	4322000
2007-11-05	44.30	45.74	44.30	45.04	3398378
2007-11-06	45.04	45.39	43.74	44.48	4271001
2007-11-07	44.06	44.57	43.70	43.71	2822800
2007-11-08	44.40	45.60	44.17	45.45	4513053
2007-11-09	44.77	45.46	44.56	44.64	2144888
2007-11-12	44.65	45.23	44.40	44.50	2904700
2007-11-13	44.42	44.97	43.96	44.87	2647034
2007-11-14	45.23	45.31	44.42	44.56	2128709
2007-11-15	44.47	44.83	44.25	44.36	1589857
2007-11-16	44.64	44.88	43.84	44.47	2212725
2007-11-19	44.10	44.83	44.09	44.51	2083794
2007-11-20	44.40	45.48	44.40	45.38	2997200
2007-11-21	45.16	45.87	45.02	45.41	2726600
2007-11-23	45.65	45.78	45.10	45.52	813400
2007-11-26	45.61	46.59	45.44	45.44	3323625
2007-11-27	45.54	46.57	45.27	45.65	2678809
2007-11-28	45.90	46.14	45.41	46.01	2400118
2007-11-29	45.77	46.19	45.68	45.95	1951423
2007-11-30	46.41	46.72	45.97	46.27	2861596
2007-12-03	46.67	46.89	46.10	46.59	1436496
2007-12-04	46.26	46.75	45.40	46.44	1970651
2007-12-05	46.70	46.95	46.43	46.74	1678000
2007-12-06	46.72	46.98	46.21	46.92	1800535
2007-12-07	46.91	47.19	46.49	47.10	1401489
2007-12-10	47.14	47.61	46.83	47.26	1615749
2007-12-11	47.24	47.49	46.45	46.46	1728993
2007-12-12	47.60	47.60	46.09	46.63	2552902
2007-12-13	46.19	46.86	46.17	46.75	2081345
2007-12-14	46.29	46.85	45.96	45.96	1774716
2007-12-17	45.85	45.92	45.10	45.26	1446502
2007-12-18	45.67	46.07	45.41	45.94	1637006
2007-12-19	46.04	46.35	45.69	45.69	1839212
2007-12-20	45.93	46.22	45.38	45.73	2229101
2007-12-21	46.25	46.32	44.56	44.74	4102975
2007-12-24	44.76	45.00	44.17	44.51	944900
2007-12-26	44.32	44.49	43.79	43.79	1546601
2007-12-27	43.70	44.00	43.41	43.42	1733117
2007-12-28	43.95	43.95	43.30	43.41	2391207
2007-12-31	43.56	43.64	43.04	43.09	1432322
2008-01-02	43.15	43.68	42.68	43.25	2921000
2008-01-03	43.47	43.89	43.13	43.39	2368850
2008-01-04	43.24	43.81	43.00	43.35	3378274
2008-01-07	43.53	44.11	43.50	44.07	3495696
2008-01-08	44.15	44.70	43.80	43.80	3316735
2008-01-09	43.90	44.22	43.73	44.15	2636475
2008-01-10	43.81	44.61	43.81	44.22	1823200
2008-01-11	43.88	45.26	43.88	44.95	3350679
2008-01-14	45.21	45.68	44.15	44.33	2399300
2008-01-15	43.88	44.22	43.32	43.52	3335700
2008-01-16	43.25	44.28	43.14	43.79	3008119
2008-01-17	43.83	44.06	42.85	43.00	2898698
2008-01-18	43.37	43.56	42.49	42.64	4519780
2008-01-22	40.97	42.29	40.67	41.39	3623240
2008-01-23	39.55	42.40	39.55	42.36	4485442
2008-01-24	42.53	42.53	40.83	40.92	3183024
2008-01-25	41.23	41.23	40.01	40.15	3863279
2008-01-28	40.14	41.26	40.09	40.70	3529235
2008-01-29	40.97	41.11	40.45	40.64	2026867
2008-01-30	40.55	41.46	40.50	40.72	2685600
2008-01-31	40.40	41.32	40.39	40.96	3458800
2008-02-01	41.14	41.60	40.63	41.60	1672939
2008-02-04	41.61	42.35	41.52	41.90	1692934
2008-02-05	41.26	41.78	40.57	40.57	1587478
2008-02-06	40.72	41.22	40.45	40.56	1651801
2008-02-07	40.22	40.38	39.53	39.89	2348514
2008-02-08	39.80	40.04	39.50	39.75	1833594
2008-02-11	39.81	40.31	39.48	40.07	2438396
2008-02-12	40.15	40.52	39.81	40.12	1771400
2008-02-13	40.35	40.69	39.84	40.11	1683890
2008-02-14	40.03	40.54	39.45	39.67	1714254
2008-02-15	39.70	39.86	39.19	39.85	1679807
2008-02-19	40.00	40.14	39.46	39.71	1435019
2008-02-20	39.32	39.81	39.17	39.77	1534955
2008-02-21	39.93	40.10	39.10	39.17	1516405
2008-02-22	39.10	40.10	38.82	39.30	2429876
2008-02-25	39.40	39.79	38.94	39.24	2904746
2008-02-26	39.13	40.10	39.13	39.81	2355484
2008-02-27	39.73	39.88	39.22	39.36	1193183
2008-02-28	39.15	39.30	38.65	39.00	1096483
2008-02-29	38.67	38.84	37.56	37.66	2425106
2008-03-03	37.68	38.13	37.36	37.91	2048700
2008-03-04	37.67	38.64	37.64	38.54	2523897
2008-03-05	38.72	38.72	37.28	37.98	2933492
2008-03-06	37.95	37.98	37.23	37.30	2496136
2008-03-07	37.01	37.96	36.30	37.85	4601223
2008-03-10	37.96	37.96	37.26	37.41	3762639
2008-03-11	38.17	38.50	37.79	38.47	3226144
2008-03-12	38.49	38.60	37.51	37.52	2061549
2008-03-13	37.08	37.52	36.81	37.33	2574945
2008-03-14	37.33	37.62	36.39	37.14	3494570
2008-03-17	36.39	37.40	36.26	37.08	3399376
2008-03-18	37.71	37.71	36.81	37.50	2139796
2008-03-19	37.61	38.08	36.64	36.64	2342745
2008-03-20	36.43	37.11	36.29	37.00	2282739
2008-03-24	37.20	37.20	36.65	37.02	1455340
2008-03-25	37.16	37.35	36.65	36.78	1496127
2008-03-26	36.66	37.13	36.50	37.12	2214808
2008-03-27	37.12	37.35	36.75	36.76	1566351
2008-03-28	37.09	37.24	36.35	36.46	1498387
2008-03-31	36.60	36.92	36.30	36.82	1791575
2008-04-01	37.20	38.16	37.00	38.09	2333576
2008-04-02	38.14	38.95	37.99	38.60	2385096
2008-04-03	38.45	38.92	38.33	38.60	2140263
2008-04-04	38.68	39.39	38.57	38.72	2032997
2008-04-07	39.07	39.45	38.68	39.22	2618414
2008-04-08	39.02	39.15	38.78	39.01	1262750
2008-04-09	39.01	39.53	38.98	39.34	1435049
2008-04-10	39.38	39.42	38.75	39.05	1570233
2008-04-11	38.67	39.25	38.67	38.94	871837
2008-04-14	39.00	39.15	38.75	38.93	997792
2008-04-15	39.10	39.24	38.88	39.10	1114453
2008-04-16	39.48	39.94	39.12	39.83	2357268
2008-04-17	39.76	40.19	39.71	39.88	1204794
2008-04-18	40.62	40.62	39.93	40.08	1462007
2008-04-21	39.94	39.94	39.46	39.69	990346
2008-04-22	39.60	39.62	39.14	39.57	1364789
2008-04-23	39.72	39.91	39.37	39.82	1717008
2008-04-24	39.95	40.07	39.45	39.71	1720219
2008-04-25	39.93	40.00	39.38	39.54	1250031
2008-04-28	39.68	40.14	39.47	39.76	1762948
2008-04-29	39.79	40.00	39.52	39.62	1264301
2008-04-30	39.46	40.41	39.46	40.00	2410921
2008-05-01	40.02	40.46	39.86	40.14	2158052
2008-05-02	40.40	41.05	40.20	40.90	2895763
2008-05-05	40.96	40.96	40.33	40.71	1462604
2008-05-06	41.74	41.74	40.06	40.64	1522809
2008-05-07	40.58	41.16	40.25	40.36	1678018
2008-05-08	40.59	40.59	39.96	40.30	1394241
2008-05-09	40.18	40.46	39.67	40.20	1513364
2008-05-12	40.43	40.69	40.10	40.65	1366582
2008-05-13	40.83	40.90	40.15	40.36	1267461
2008-05-14	40.58	40.91	40.36	40.77	1005866
2008-05-15	40.72	40.76	40.37	40.61	1380665
2008-05-16	40.75	40.75	40.19	40.47	1764675
2008-05-19	40.51	40.90	40.42	40.85	1944021
2008-05-20	40.73	41.05	40.50	40.70	2259470
2008-05-21	40.82	41.00	40.19	40.37	2920383
2008-05-22	40.31	41.06	39.77	39.85	3869055
2008-05-23	39.85	39.85	39.09	39.36	3440579
2008-05-27	39.12	39.78	39.12	39.50	1835758
2008-05-28	39.49	39.50	39.15	39.39	2487702
2008-05-29	39.40	39.77	39.27	39.46	4383240
2008-05-30	39.39	39.82	39.39	39.59	3149761
2008-06-02	39.52	39.52	38.87	38.99	3919067
2008-06-03	38.95	39.23	38.45	38.55	3565227
2008-06-04	38.70	39.31	38.61	39.27	2529084
2008-06-05	39.47	39.57	38.93	39.52	1475406
2008-06-06	39.16	39.55	38.77	38.85	2067966
2008-06-09	38.88	39.55	38.88	39.26	1614339
2008-06-10	39.20	39.63	38.91	39.56	1965689
2008-06-11	39.38	39.55	38.99	39.13	2045290
2008-06-12	39.14	39.49	39.02	39.43	1813987
2008-06-13	39.60	39.99	39.14	39.77	1715735
2008-06-16	39.58	39.85	39.25	39.82	1089179
2008-06-17	39.91	39.96	39.52	39.64	1110664
2008-06-18	39.47	39.92	39.07	39.48	1999154
2008-06-19	39.39	40.07	39.39	40.00	1747327
2008-06-20	39.80	40.04	39.15	39.50	2776838
2008-06-23	39.70	40.22	39.60	39.90	2284293
2008-06-24	39.90	40.38	39.74	40.23	2537296
2008-06-25	40.42	40.85	40.33	40.45	3430049
2008-06-26	38.75	39.37	38.66	38.78	4095331
2008-06-27	38.89	38.89	38.20	38.38	3288549
2008-06-30	38.41	39.97	38.30	39.69	4652688
2008-07-01	39.51	39.97	39.20	39.83	2779864
2008-07-02	39.90	40.05	39.44	39.44	1719511
2008-07-03	39.73	39.96	38.69	38.70	1669949
2008-07-07	38.79	39.19	38.50	38.84	2635610
2008-07-08	38.88	39.50	38.68	39.47	1631384
2008-07-09	39.48	39.92	39.39	39.62	1314787
2008-07-10	39.00	39.88	39.00	39.65	1382209
2008-07-11	39.28	39.46	38.69	38.87	1796244
2008-07-14	39.04	39.25	38.44	38.59	2043795
2008-07-15	38.37	38.81	38.11	38.69	5365234
2008-07-16	38.66	38.89	37.91	38.12	1674568
2008-07-17	37.95	38.14	37.22	37.82	2842205
2008-07-18	37.93	38.31	37.11	37.73	2044805
2008-07-21	37.85	38.12	37.43	37.94	1204434
2008-07-22	37.98	38.98	37.95	38.38	1779000
2008-07-23	38.13	38.28	37.19	37.33	2236705
2008-07-24	37.42	37.50	36.61	36.83	3157356
2008-07-25	37.04	37.12	36.53	36.81	1329896
2008-07-28	36.79	37.33	36.68	37.02	1631804
2008-07-29	36.87	37.33	36.87	37.31	1487569
2008-07-30	37.59	38.27	37.24	38.27	2387058
2008-07-31	38.27	38.64	38.09	38.53	2884619
2008-08-01	38.66	38.66	37.15	37.15	1696105
2008-08-04	37.25	37.59	37.04	37.27	1460095
2008-08-05	37.37	38.50	37.02	38.50	2581134
2008-08-06	38.89	38.89	36.95	37.80	1501307
2008-08-07	37.63	38.35	36.95	37.58	2051641
2008-08-08	37.45	39.18	37.45	39.13	1969201
2008-08-11	38.63	40.97	38.36	40.39	4375606
2008-08-12	40.36	40.60	39.33	39.55	2245517
2008-08-13	39.61	40.09	39.45	39.72	1568381
2008-08-14	39.58	39.58	38.99	39.21	1812339
2008-08-15	39.39	39.79	39.20	39.50	1572218
2008-08-18	39.76	40.29	39.64	40.25	2179051
2008-08-19	40.06	40.31	39.74	40.00	1617444
2008-08-20	40.17	40.52	39.70	40.50	1443330
2008-08-21	40.03	40.58	39.91	40.00	1484046
2008-08-22	40.60	40.83	40.12	40.69	1711354
2008-08-25	40.52	40.77	40.02	40.37	1047548
2008-08-26	40.03	40.91	40.03	40.91	1315161
2008-08-27	40.67	41.72	40.67	41.57	1711149
2008-08-28	41.74	42.02	41.35	42.02	4123316
2008-08-29	41.95	41.96	41.30	41.33	1879167
2008-09-02	41.93	42.23	41.25	41.34	2742066
2008-09-03	41.34	41.34	40.60	41.23	1895300
2008-09-04	41.09	41.20	40.42	40.72	1746139
2008-09-05	40.54	41.36	40.10	41.26	3758128
2008-09-08	41.94	42.65	41.38	42.64	3312129
2008-09-09	42.61	42.98	41.41	41.41	2722433
2008-09-10	41.30	41.69	40.88	41.45	1759058
2008-09-11	41.27	41.79	40.54	41.69	2096528
2008-09-12	41.80	41.88	41.15	41.62	2561753
2008-09-15	40.97	42.14	40.80	41.18	2100651
2008-09-16	40.08	41.99	39.99	41.78	3813160
2008-09-17	41.19	41.44	39.46	39.56	2965827
2008-09-18	40.08	40.58	38.55	40.31	4369110
2008-09-19	40.01	42.80	39.08	39.40	4893676
2008-09-22	39.36	39.70	38.14	38.17	2160889
2008-09-23	38.17	38.72	37.52	37.78	3106080
2008-09-24	37.80	38.20	37.12	38.11	2298914
2008-09-25	38.31	39.68	38.26	39.31	1941744
2008-09-26	38.87	39.39	37.87	38.36	1744915
2008-09-29	37.97	38.61	37.12	37.36	4628618
2008-09-30	37.94	37.94	36.91	37.45	2734582
2008-10-01	37.43	39.23	35.14	39.20	4377764
2008-10-02	38.99	39.77	38.43	38.88	3155700
2008-10-03	38.95	39.37	37.42	37.66	3570519
2008-10-06	37.40	38.14	34.39	35.77	4007415
2008-10-07	36.04	37.69	35.50	35.57	4389620
2008-10-08	34.91	36.50	34.50	34.93	3961518
2008-10-09	35.01	35.44	32.73	32.76	3719772
2008-10-10	31.97	32.43	26.67	29.70	8463802
2008-10-13	29.89	33.38	29.51	33.38	3224706
2008-10-14	34.39	35.37	31.45	32.95	3474173
2008-10-15	33.00	33.00	30.39	30.45	2674393
2008-10-16	30.56	31.78	29.27	31.74	3051033
2008-10-17	31.45	32.99	30.78	30.80	3320398
2008-10-20	31.10	34.27	30.65	34.17	2522486
2008-10-21	33.50	34.57	33.23	33.62	2985076
2008-10-22	32.94	34.11	31.37	32.15	3916285
2008-10-23	32.35	34.85	31.85	34.23	4781652
2008-10-24	33.20	35.36	32.10	34.45	5171905
2008-10-27	34.11	35.49	33.18	34.46	4055419
2008-10-28	35.07	37.84	34.15	37.83	3694517
2008-10-29	37.71	37.90	35.54	35.60	4014532
2008-10-30	36.65	39.14	36.29	38.53	4781686
2008-10-31	38.09	38.61	36.19	36.67	4088302
2008-11-03	36.65	37.47	36.01	36.72	2264881
2008-11-04	37.49	38.00	36.41	37.00	2564978
2008-11-05	36.66	37.43	36.02	36.30	1932810
2008-11-06	34.50	35.90	33.57	34.36	2890169
2008-11-07	34.90	36.41	34.55	36.11	2581472
2008-11-10	36.58	37.99	35.26	35.87	2995640
2008-11-11	35.48	36.97	34.71	36.46	3116632
2008-11-12	35.90	36.14	34.63	35.30	3975180
2008-11-13	35.23	38.12	34.97	38.06	3977370
2008-11-14	36.30	39.14	35.32	37.21	2552990
2008-11-17	36.00	38.11	35.97	36.88	1841265
2008-11-18	36.74	37.69	35.73	37.04	3244316
2008-11-19	36.69	37.89	35.85	36.59	4574930
2008-11-20	36.41	37.04	33.76	34.26	6070905
2008-11-21	34.92	37.87	33.75	37.71	5337973
2008-11-24	37.74	38.24	36.67	37.14	5512480
2008-11-25	37.68	38.24	35.83	36.54	4539647
2008-11-26	36.18	38.37	36.18	38.00	6153831
2008-11-28	38.25	38.50	37.51	38.04	1508058
2008-12-01	37.80	38.45	36.71	36.77	3304507
2008-12-02	37.19	37.82	35.84	36.82	3852018
2008-12-03	36.16	36.48	35.38	36.39	4632804
2008-12-04	35.90	36.30	34.05	34.54	4392585
2008-12-05	34.21	36.40	33.61	36.05	4427742
2008-12-08	36.28	37.10	35.83	36.57	3270463
2008-12-09	36.26	36.85	35.68	35.81	2689188
2008-12-10	36.04	36.88	35.97	36.77	2274819
2008-12-11	36.43	37.25	36.04	36.41	2422889
2008-12-12	35.62	37.09	35.62	36.94	2800703
2008-12-15	36.95	37.13	36.10	36.67	1705883
2008-12-16	36.96	38.65	36.78	38.51	4095711
2008-12-17	37.81	38.48	37.67	38.00	3201966
2008-12-18	37.98	38.91	37.63	38.28	3056648
2008-12-19	38.59	39.46	37.57	38.61	4275030
2008-12-22	39.17	39.79	38.63	38.90	2363575
2008-12-23	39.78	39.78	37.95	38.05	2422584
2008-12-24	37.95	38.67	37.76	38.56	691094
2008-12-26	39.15	39.15	38.35	38.61	968046
2008-12-29	38.11	38.69	37.53	38.03	1228998
2008-12-30	38.18	38.34	37.62	38.06	2037893
2008-12-31	38.12	38.87	38.12	38.71	1559416
2009-01-02	38.49	39.08	38.43	38.81	1537976
2009-01-05	38.46	39.04	38.24	38.70	3099233
2009-01-06	38.74	39.09	37.84	38.12	2852089
2009-01-07	37.57	37.99	37.46	37.91	2718179
2009-01-08	37.91	38.31	37.54	37.96	2448913
2009-01-09	38.10	38.69	37.47	38.24	2348140
2009-01-12	38.34	39.13	38.32	38.71	2167762
2009-01-13	37.69	37.99	36.73	37.02	3433226
2009-01-14	36.83	36.90	35.59	36.65	3168573
2009-01-15	36.62	36.92	36.24	36.71	2463263
2009-01-16	37.15	37.81	37.08	37.60	2220630
2009-01-20	37.47	38.11	37.21	37.26	2843841
2009-01-21	37.30	37.83	36.88	37.71	2633924
2009-01-22	37.59	37.94	37.13	37.77	3356524
2009-01-23	36.87	37.95	36.87	37.84	2914501
2009-01-26	37.93	39.05	37.85	38.75	2907762
2009-01-27	38.63	39.06	38.15	38.90	2302447
2009-01-28	39.21	39.30	38.20	38.92	2149491
2009-01-29	38.85	39.47	38.55	38.93	2073297
2009-01-30	39.12	39.98	38.43	38.67	2895774
2009-02-02	38.12	39.10	37.86	38.85	2276173
2009-02-03	39.16	39.41	38.56	39.13	1550863
2009-02-04	39.92	40.41	38.90	39.33	2823478
2009-02-05	39.30	39.54	38.97	39.14	3124282
2009-02-06	39.01	39.54	38.62	39.08	3126063
2009-02-09	38.90	39.26	38.00	38.21	3306104
2009-02-10	37.92	38.21	36.87	37.21	2936555
2009-02-11	37.51	37.70	36.88	37.42	1814494
2009-02-12	36.97	37.45	36.19	37.45	2598248
2009-02-13	37.38	38.09	37.38	37.81	2225332
2009-02-17	37.25	37.37	36.31	36.88	4010949
2009-02-18	37.04	37.10	35.23	35.56	4568017
2009-02-19	35.60	36.48	35.51	35.73	3228589
2009-02-20	35.41	36.39	34.69	35.09	2398165
2009-02-23	35.34	35.58	34.50	35.00	3924926
2009-02-24	35.21	36.82	35.00	36.76	3927031
2009-02-25	36.66	37.98	36.06	37.53	4993509
2009-02-26	37.96	38.62	37.42	37.96	5283874
2009-02-27	37.34	38.84	36.96	38.22	5652185
2009-03-02	37.64	38.74	37.57	38.02	7531165
2009-03-03	38.27	38.79	37.72	38.00	9653436
2009-03-04	38.41	38.61	37.47	37.52	8561795
2009-03-05	36.99	36.99	34.70	36.65	6010821
2009-03-06	36.90	37.85	35.75	36.69	4633392
2009-03-09	36.42	36.63	35.29	35.53	3472271
2009-03-10	35.01	36.03	34.66	35.84	3963406
2009-03-11	35.99	36.22	35.37	35.54	3779262
2009-03-12	35.50	36.10	35.34	35.92	3721129
2009-03-13	37.34	37.34	35.52	36.22	3483212
2009-03-16	36.42	37.56	36.42	36.84	2871758
2009-03-17	36.80	37.60	36.59	37.56	2425787
2009-03-18	37.43	39.04	37.23	38.43	3949324
2009-03-19	38.71	38.91	37.92	38.37	2998361
2009-03-20	38.64	39.34	38.40	38.63	4283713
2009-03-23	39.24	40.35	38.82	40.33	3236267
2009-03-24	39.84	40.44	39.03	40.29	5077371
2009-03-25	40.47	41.06	39.80	40.32	2654914
2009-03-26	40.54	40.71	39.62	40.41	3094904
2009-03-27	38.98	39.46	38.58	38.80	4141822
2009-03-30	38.21	38.59	37.64	38.03	3461462
2009-03-31	38.09	38.64	37.95	38.22	5141483
2009-04-01	37.84	38.53	37.67	38.15	2624085
2009-04-02	38.17	38.52	37.18	37.48	4738427
2009-04-03	37.33	37.90	36.82	37.18	2567474
2009-04-06	36.81	37.25	36.50	36.79	3323068
2009-04-07	36.88	38.52	36.79	37.83	4202705
2009-04-08	37.95	38.71	37.83	38.51	2198146
2009-04-09	38.82	39.11	37.93	38.44	1974098
2009-04-13	38.36	38.41	37.70	37.78	1778967
2009-04-14	37.53	37.61	37.03	37.37	1709684
2009-04-15	37.62	38.07	37.37	37.85	1679383
2009-04-16	37.98	38.33	37.85	37.99	2304491
2009-04-17	38.23	38.35	37.21	37.40	2926515
2009-04-20	37.03	37.97	37.02	37.66	1932509
2009-04-21	37.24	38.25	37.24	37.96	1985989
2009-04-22	37.80	37.88	37.11	37.31	1861777
2009-04-23	37.31	37.55	37.01	37.48	1683981
2009-04-24	37.67	37.79	36.61	36.95	2269513
2009-04-27	36.52	37.78	36.52	37.13	2879299
2009-04-28	37.03	38.19	37.02	37.74	2009632
2009-04-29	37.90	38.12	37.25	37.50	2082692
2009-04-30	37.73	38.03	36.82	37.12	3891083
2009-05-01	37.20	37.80	37.04	37.80	1565293
2009-05-04	37.92	38.02	37.29	37.86	2441973
2009-05-05	37.80	37.89	37.35	37.79	1995085
2009-05-06	38.06	38.06	36.71	37.26	3347963
2009-05-07	37.46	37.77	36.96	37.25	2989595
2009-05-08	37.51	38.17	36.61	36.96	3159758
2009-05-11	36.77	37.09	36.45	36.76	2110977
2009-05-12	36.85	37.39	36.57	37.30	1730135
2009-05-13	36.89	37.06	36.00	36.33	2301141
2009-05-14	36.44	36.68	35.80	36.28	2216757
2009-05-15	36.10	36.24	35.23	35.58	2876329
2009-05-18	35.80	35.97	35.19	35.59	2155353
2009-05-19	35.54	36.25	35.30	35.64	2256963
2009-05-20	35.79	35.90	34.89	34.95	2402903
2009-05-21	34.69	35.04	34.60	34.82	2183669
2009-05-22	34.81	35.31	34.77	35.05	1655281
2009-05-26	35.00	36.59	34.90	36.52	2471361
2009-05-27	36.45	36.82	35.75	35.78	1738557
2009-05-28	35.94	37.11	35.90	36.87	2488981
2009-05-29	36.82	37.25	36.34	36.71	2915935
2009-06-01	37.02	37.89	37.02	37.73	3322898
2009-06-02	37.73	37.79	37.00	37.08	2883013
2009-06-03	37.06	37.26	36.59	37.24	3282134
2009-06-04	37.14	37.60	36.81	37.52	3084498
2009-06-05	37.99	38.20	37.34	37.59	2856938
2009-06-08	37.65	37.77	36.98	37.48	1939180
2009-06-09	37.52	37.67	36.96	37.02	1357990
2009-06-10	37.17	37.36	36.30	36.97	2756900
2009-06-11	37.16	37.97	36.99	37.76	2981687
2009-06-12	37.68	38.26	37.31	38.04	2799173
2009-06-15	37.76	37.87	37.22	37.41	3102159
2009-06-16	37.56	37.72	37.13	37.20	2643400
2009-06-17	37.20	37.87	37.15	37.19	1622485
2009-06-18	37.26	38.50	36.80	38.39	2512776
2009-06-19	38.61	38.61	37.63	37.71	3224967
2009-06-22	37.94	38.49	37.37	38.11	2353928
2009-06-23	38.20	38.32	37.27	37.47	2624540
2009-06-24	37.61	37.84	37.34	37.68	2053935
2009-06-25	37.50	38.64	37.25	38.38	2539215
2009-06-26	38.03	38.26	37.73	37.96	4035733
2009-06-29	38.00	38.38	37.78	38.32	1931084
2009-06-30	38.12	38.48	37.41	38.44	3550082
2009-07-01	38.20	38.94	38.01	38.85	2945626
2009-07-02	38.34	38.41	37.97	38.10	2533980
2009-07-06	37.99	38.76	37.80	38.47	3002085
2009-07-07	38.25	38.36	37.81	38.01	2785570
2009-07-08	38.08	38.56	37.46	37.76	4048296
2009-07-09	37.95	38.16	37.24	37.39	2777060
2009-07-10	37.19	37.26	36.59	37.13	3423622
2009-07-13	37.14	38.10	37.07	38.08	2754781
2009-07-14	38.03	38.09	37.64	37.83	3721507
2009-07-15	37.90	38.25	37.65	37.92	4493569
2009-07-16	38.04	38.04	37.38	37.73	3273804
2009-07-17	37.65	37.77	37.25	37.70	2794458
2009-07-20	37.91	38.07	37.35	37.84	1979811
2009-07-21	37.97	38.50	37.75	38.50	1977394
2009-07-22	38.30	38.68	38.21	38.45	2461293
2009-07-23	38.38	39.50	38.23	39.35	2439631
2009-07-24	39.11	39.74	39.11	39.55	2238807
2009-07-27	39.65	39.88	39.38	39.84	1630783
2009-07-28	39.71	39.84	39.21	39.40	1623250
2009-07-29	39.23	39.89	39.12	39.87	2089179
2009-07-30	39.93	40.85	39.75	40.76	3298304
2009-07-31	40.67	40.84	40.31	40.37	2918283
2009-08-03	40.36	40.79	39.98	40.66	2201791
2009-08-04	40.38	40.68	40.28	40.55	1672739
2009-08-05	40.84	40.84	39.98	40.14	2101711
2009-08-06	40.17	40.48	39.67	40.44	2292462
2009-08-07	40.53	40.75	39.60	40.19	2735681
2009-08-10	40.13	40.41	39.66	40.36	1149111
2009-08-11	40.10	40.23	39.88	39.98	1434881
2009-08-12	39.87	40.54	39.76	40.19	2129897
2009-08-13	40.21	40.23	39.50	39.79	1768826
2009-08-14	39.80	40.07	39.52	40.07	1402076
2009-08-17	39.73	40.12	39.44	39.98	2378982
2009-08-18	39.96	39.97	39.48	39.86	2059012
2009-08-19	39.62	40.27	39.62	40.00	3070424
2009-08-20	39.76	40.18	39.69	40.09	1655943
2009-08-21	40.43	40.68	40.21	40.66	2350840
2009-08-24	40.68	40.79	40.26	40.57	2245738
2009-08-25	40.61	41.16	40.51	40.61	1641539
2009-08-26	40.64	40.83	40.37	40.81	2146091
2009-08-27	40.73	40.79	40.46	40.66	1273822
2009-08-28	40.98	40.98	40.28	40.90	2249718
2009-08-31	40.75	40.93	40.37	40.59	1828685
2009-09-01	40.32	40.78	40.23	40.39	2253951
2009-09-02	40.32	40.54	39.95	39.95	2418270
2009-09-03	39.80	40.25	39.79	40.14	1968366
2009-09-04	40.19	40.22	39.68	40.02	2349953
2009-09-08	40.05	40.32	39.85	40.20	2057154
2009-09-09	40.24	40.63	39.64	39.99	2420667
2009-09-10	39.85	40.00	39.53	39.85	1804840
2009-09-11	39.93	40.18	39.78	39.97	2000296
2009-09-14	39.92	40.56	39.92	40.33	2414412
2009-09-15	40.42	40.50	40.11	40.42	2736912
2009-09-16	40.51	41.03	40.06	40.98	2083863
2009-09-17	41.09	41.10	40.61	41.03	2012179
2009-09-18	41.28	41.52	41.03	41.06	2570571
2009-09-21	40.99	41.26	40.59	41.04	2273678
2009-09-22	41.06	41.12	40.23	40.46	2607814
2009-09-23	40.28	41.65	40.28	41.06	3369414
2009-09-24	40.55	41.93	40.49	41.86	3923170
2009-09-25	41.95	41.97	41.32	41.35	2265780
2009-09-28	41.30	41.54	40.90	40.96	1632591
2009-09-29	41.02	41.29	40.82	40.93	1731741
2009-09-30	40.93	41.03	40.32	40.49	2774012
2009-10-01	40.33	40.49	40.05	40.19	3128969
2009-10-02	40.03	40.43	39.74	40.00	2097180
2009-10-05	40.04	40.68	39.95	40.60	1674791
2009-10-06	40.64	40.86	40.39	40.47	1838490
2009-10-07	40.01	40.92	40.01	40.85	2124877
2009-10-08	41.02	41.20	40.77	40.90	1393527
2009-10-09	40.93	41.43	40.81	41.29	1624109
2009-10-12	41.95	42.20	41.65	41.85	1710266
2009-10-13	41.88	41.88	41.45	41.56	1433242
2009-10-14	41.89	41.98	41.46	41.79	2255889
2009-10-15	41.79	42.55	41.79	42.26	2776141
2009-10-16	42.29	42.61	42.05	42.45	1473285
2009-10-19	42.45	43.21	42.14	43.09	1949536
2009-10-20	43.03	43.03	42.24	42.48	1778980
2009-10-21	42.71	43.19	42.27	42.55	4191710
2009-10-22	42.55	42.68	41.97	42.44	1721488
2009-10-23	42.41	42.48	41.52	41.69	1955709
2009-10-26	41.65	42.46	41.26	41.74	2030450
2009-10-27	41.83	42.19	41.56	41.62	1553065
2009-10-28	41.71	42.14	41.25	41.55	3105744
2009-10-29	41.69	41.88	41.30	41.40	2627688
2009-10-30	41.42	41.66	40.88	40.89	3084476
2009-11-02	41.13	41.31	40.40	41.24	2836327
2009-11-03	41.17	41.20	40.50	40.67	1943577
2009-11-04	40.95	41.31	40.60	40.89	1813245
2009-11-05	41.00	41.65	40.91	41.31	1537842
2009-11-06	41.05	41.62	41.02	41.36	1852243
2009-11-09	41.49	41.89	41.43	41.84	1983538
2009-11-10	41.76	42.67	41.74	42.40	2654074
2009-11-11	42.54	42.70	41.95	42.01	1404496
2009-11-12	42.04	42.20	41.54	41.60	1126285
2009-11-13	41.60	42.25	41.54	41.93	1100872
2009-11-16	41.94	42.80	41.94	42.60	1480574
2009-11-17	42.66	42.70	42.12	42.23	1330973
2009-11-18	42.09	42.39	41.80	41.86	1602310
2009-11-19	41.83	41.91	41.35	41.53	1560015
2009-11-20	41.64	42.18	41.52	42.10	3312329
2009-11-23	42.32	42.80	42.30	42.55	3808911
2009-11-24	42.63	42.84	42.46	42.60	1806590
2009-11-25	42.43	43.00	42.32	42.94	1082874
2009-11-27	42.59	42.59	41.77	42.14	710859
2009-11-30	42.15	42.56	42.06	42.34	1676641
2009-12-01	42.56	43.00	42.56	42.89	1838864
2009-12-02	43.06	43.54	42.88	43.31	2379810
2009-12-03	43.29	43.87	43.22	43.53	2031382
2009-12-04	43.99	44.20	42.82	43.44	2362266
2009-12-07	43.57	43.98	43.48	43.63	1308929
2009-12-08	43.66	43.78	43.22	43.57	1273348
2009-12-09	43.60	44.08	43.50	43.98	3053424
2009-12-10	44.18	44.54	43.93	44.30	2060279
2009-12-11	44.42	44.98	44.15	44.94	1802077
2009-12-14	44.79	45.36	44.50	45.31	1991839
2009-12-15	45.19	45.19	44.71	45.14	1258395
2009-12-16	45.17	45.34	44.70	45.01	2002091
2009-12-17	44.75	45.23	44.43	44.98	2095849
2009-12-18	45.26	45.57	45.02	45.11	4750311
2009-12-21	45.20	45.58	45.05	45.08	2448032
2009-12-22	45.20	45.44	44.78	44.81	1683442
2009-12-23	44.96	45.04	44.59	44.75	1721190
2009-12-24	44.92	45.67	44.84	45.51	947841
2009-12-28	45.67	45.77	45.44	45.60	1117842
2009-12-29	45.40	45.80	45.31	45.47	1522285
2009-12-30	45.39	45.75	45.29	45.40	2395907
2009-12-31	45.48	45.56	44.63	44.65	1201103
2010-01-04	44.95	45.12	44.45	44.50	2041798
2010-01-05	44.61	44.82	43.90	44.00	2599294
2010-01-06	43.89	44.83	43.78	44.51	2541189
2010-01-07	44.53	44.64	43.69	43.75	2377643
2010-01-08	43.49	43.88	43.34	43.79	1521326
2010-01-11	43.90	44.52	43.81	44.45	2154646
2010-01-12	44.26	44.89	44.24	44.50	2476003
2010-01-13	44.64	45.11	44.43	44.77	1653065
2010-01-14	44.72	44.74	44.43	44.49	1249511
2010-01-15	44.30	45.02	44.05	45.01	3917856
2010-01-19	44.91	45.63	44.91	45.59	2618444
2010-01-20	45.16	45.39	44.51	45.03	2662855
2010-01-21	45.12	45.48	44.30	44.57	1793601
2010-01-22	44.48	44.78	43.60	43.61	2942531
2010-01-25	43.92	44.41	43.51	44.37	3052450
2010-01-26	44.34	44.34	43.83	44.07	1805651
2010-01-27	44.07	44.08	42.90	43.37	3879386
2010-01-28	43.37	43.50	42.65	42.74	3289040
2010-01-29	42.76	42.87	42.18	42.24	5139681
2010-02-01	42.40	42.50	42.00	42.22	2509027
2010-02-02	42.18	42.34	41.82	42.17	3802569
2010-02-03	41.97	42.26	41.61	42.21	3675364
2010-02-04	42.01	42.39	41.36	41.36	2775618
2010-02-05	41.29	42.03	41.02	41.92	5163758
2010-02-08	41.89	42.15	41.29	41.33	2358523
2010-02-09	41.61	42.19	41.36	41.39	3269036
2010-02-10	41.31	41.39	40.59	41.05	3008392
2010-02-11	40.94	41.31	40.58	41.29	3199101
2010-02-12	41.02	41.23	40.75	41.02	2000215
2010-02-16	41.36	41.90	41.34	41.78	1826339
2010-02-17	41.96	42.09	41.64	41.87	2021876
2010-02-18	41.89	42.63	41.75	42.51	2741778
2010-02-19	42.26	43.35	42.15	42.61	3088719
2010-02-22	42.78	42.78	41.96	41.98	2561522
2010-02-23	41.95	42.14	41.56	42.02	3351990
2010-02-24	42.06	42.21	41.70	42.01	3989193
2010-02-25	41.52	41.78	41.01	41.50	4052359
2010-02-26	41.59	42.07	41.26	41.92	4825991
2010-03-01	42.07	42.35	41.89	42.04	2362356
2010-03-02	42.21	42.95	42.21	42.64	2535664
2010-03-03	42.77	42.83	42.31	42.31	2437266
2010-03-04	42.38	42.49	41.99	42.41	2079371
2010-03-05	42.69	42.69	42.33	42.64	1441539
2010-03-08	42.60	42.90	42.44	42.59	1693517
2010-03-09	42.51	42.84	42.49	42.84	2379034
2010-03-10	42.89	43.01	42.58	42.97	2261220
2010-03-11	42.97	43.07	42.66	42.91	1802837
2010-03-12	43.12	43.12	42.56	42.79	1999203
2010-03-15	42.85	43.05	42.64	42.97	1764631
2010-03-16	42.96	43.28	42.80	43.22	1425192
2010-03-17	43.36	43.42	43.10	43.22	1828031
2010-03-18	43.13	43.22	42.82	43.17	1995705
2010-03-19	43.22	43.41	42.93	43.30	3506672
2010-03-22	43.25	43.25	42.71	43.00	2585201
2010-03-23	43.06	43.36	43.01	43.32	2275954
2010-03-24	43.18	43.29	42.85	42.87	2292116
2010-03-25	42.96	43.21	42.79	42.98	2780125
2010-03-26	43.01	43.15	42.81	42.97	1898487
2010-03-29	42.64	42.99	42.64	42.81	1728048
2010-03-30	42.81	43.00	42.51	42.52	1701879
2010-03-31	42.50	42.70	42.15	42.42	1918876
2010-04-01	42.58	42.89	42.56	42.74	1474351
2010-04-05	42.73	43.09	42.66	42.96	1451653
2010-04-06	42.76	43.27	42.72	43.16	1668705
2010-04-07	43.16	43.16	42.56	42.71	1704899
2010-04-08	42.68	42.73	42.23	42.47	1597770
2010-04-09	42.48	42.94	42.12	42.93	2141922
2010-04-12	43.19	43.31	42.96	43.13	1290519
2010-04-13	43.08	43.12	42.57	42.65	1999400
2010-04-14	42.55	42.62	42.17	42.60	2345257
2010-04-15	42.60	42.95	42.13	42.80	2425302
2010-04-16	42.79	42.96	42.41	42.53	2495143
2010-04-19	42.39	42.82	42.39	42.75	1749331
2010-04-20	42.91	43.14	42.69	43.10	1682526
2010-04-21	43.03	43.19	42.89	43.14	2353088
2010-04-22	42.90	43.31	42.57	43.26	2309268
2010-04-23	43.27	43.99	43.06	43.96	2714631
2010-04-26	43.99	44.00	43.59	43.66	1800189
2010-04-27	43.50	43.90	43.18	43.21	2423269
2010-04-28	43.39	43.65	43.04	43.47	3399036
2010-04-29	43.53	44.03	43.42	43.53	1926999
2010-04-30	43.61	44.25	43.55	43.80	2671429
2010-05-03	43.88	44.54	43.76	44.41	2720814
2010-05-04	43.83	44.35	43.79	44.07	3780905
2010-05-05	43.96	45.00	43.96	44.48	4691517
2010-05-06	44.28	44.29	41.35	43.27	4813673
2010-05-07	37.51	43.98	34.95	43.17	5200083
2010-05-10	44.00	44.45	43.12	44.23	4484450
2010-05-11	43.92	44.64	43.83	44.41	3796537
2010-05-12	44.32	44.96	44.01	44.29	3452025
2010-05-13	44.15	44.39	43.63	43.75	2123067
2010-05-14	43.83	44.19	43.25	43.63	3281874
2010-05-17	43.79	44.09	43.26	43.92	2463802
2010-05-18	43.98	44.29	43.48	43.56	2585838
2010-05-19	43.27	43.51	42.67	42.87	3750003
2010-05-20	42.30	42.51	41.53	41.55	4538998
2010-05-21	41.16	41.82	41.01	41.76	3422663
2010-05-24	41.42	41.92	41.19	41.36	2340997
2010-05-25	40.76	41.31	40.04	41.25	3357546
2010-05-26	41.53	41.76	41.06	41.21	2322222
2010-05-27	41.58	41.74	41.04	41.36	2794488
2010-05-28	41.40	41.94	41.30	41.50	2726293
2010-06-01	41.16	41.65	40.70	40.72	2993537
2010-06-02	40.79	41.58	40.56	41.58	2211859
2010-06-03	41.49	42.01	41.43	41.65	2220739
2010-06-04	41.23	41.23	40.27	40.43	3438178
2010-06-07	40.38	41.17	40.38	40.52	2734091
2010-06-08	40.64	40.95	40.26	40.90	3427459
2010-06-09	40.97	40.98	39.87	40.00	4444463
2010-06-10	40.34	41.19	40.34	41.18	3302200
2010-06-11	40.87	41.44	40.65	41.42	2657333
2010-06-14	41.62	41.86	41.48	41.48	1892935
2010-06-15	41.77	42.38	41.62	42.38	2167876
2010-06-16	42.27	42.90	42.06	42.70	1872594
2010-06-17	42.84	43.28	42.67	43.24	2484197
2010-06-18	43.20	43.34	43.01	43.18	1977969
2010-06-21	43.41	43.79	42.81	43.01	1450040
2010-06-22	43.09	43.09	42.16	42.28	2227421
2010-06-23	42.29	42.31	41.53	41.65	1509701
2010-06-24	41.58	42.17	41.48	41.52	2119525
2010-06-25	41.52	42.11	41.12	42.01	2942951
2010-06-28	41.81	42.20	41.36	41.93	2010126
2010-06-29	41.71	41.79	41.23	41.48	2737590
2010-06-30	41.51	41.86	40.98	41.10	2169034
2010-07-01	40.97	41.03	40.52	40.84	3150772
2010-07-02	40.99	40.99	40.55	40.73	2055518
2010-07-06	40.97	41.47	40.83	41.39	1875680
2010-07-07	41.27	42.29	41.22	42.26	2526719
2010-07-08	42.52	42.58	42.15	42.55	2375754
2010-07-09	42.52	42.71	42.26	42.63	1834683
2010-07-12	42.60	43.06	42.40	42.99	1683173
2010-07-13	42.99	43.09	42.47	42.80	2599871
2010-07-14	42.61	42.93	42.31	42.91	1679936
2010-07-15	42.98	43.60	42.84	43.52	2565495
2010-07-16	43.40	43.48	42.47	42.56	2238037
2010-07-19	42.72	43.49	42.72	43.35	1504468
2010-07-20	42.90	43.77	42.84	43.77	1685315
2010-07-21	43.83	43.86	43.03	43.20	2827808
2010-07-22	43.43	44.17	43.43	43.93	2287765
2010-07-23	43.99	44.24	43.53	44.23	2124553
2010-07-26	44.21	44.59	44.03	44.58	1474491
2010-07-27	44.80	45.46	44.61	45.28	3414316
2010-07-28	45.11	45.14	44.70	44.81	2524742
2010-07-29	44.90	45.25	44.20	44.48	2381622
2010-07-30	44.01	44.76	43.86	44.40	2952415
2010-08-02	44.88	45.61	44.88	45.39	2759929
2010-08-03	45.23	45.71	45.05	45.09	2241713
2010-08-04	44.93	45.53	44.60	45.30	2806016
2010-08-05	44.56	45.26	44.50	45.23	2810183
2010-08-06	45.07	45.70	44.85	45.64	3588623
2010-08-09	45.78	46.05	45.61	45.74	1998666
2010-08-10	45.41	46.50	45.27	46.21	2238915
2010-08-11	45.67	45.73	45.23	45.26	2276155
2010-08-12	44.91	45.71	44.74	45.59	2892000
2010-08-13	45.53	45.90	45.41	45.71	2614962
2010-08-16	45.54	45.89	45.02	45.78	1784157
2010-08-17	45.98	46.24	45.57	45.99	2959954
2010-08-18	45.89	46.00	44.83	45.33	4163749
2010-08-19	45.23	45.31	44.65	45.10	2797373
2010-08-20	44.75	45.97	44.75	45.86	3842158
2010-08-23	45.87	46.50	45.84	46.20	3318925
2010-08-24	45.87	46.93	45.87	46.73	5609715
2010-08-25	46.49	47.28	46.37	47.06	7248849
2010-08-26	47.21	47.29	46.69	46.85	3548573
2010-08-27	47.04	47.73	46.60	47.63	2637789
2010-08-30	47.61	47.63	46.74	46.77	3118970
2010-08-31	46.71	46.95	46.19	46.76	3300687
2010-09-01	47.02	47.96	46.70	47.78	3608970
2010-09-02	47.93	47.93	47.35	47.70	2654614
2010-09-03	47.76	48.00	47.37	47.68	2323519
2010-09-07	47.75	48.34	47.65	47.95	2328223
2010-09-08	47.96	48.10	47.57	47.70	2677345
2010-09-09	48.16	48.32	47.93	48.24	2582244
2010-09-10	46.21	48.08	43.94	44.21	30813244
2010-09-13	44.08	44.60	43.18	44.26	15168518
2010-09-14	43.84	45.23	43.81	44.86	9283586
2010-09-15	44.65	45.56	44.62	45.48	5444580
2010-09-16	45.45	45.68	45.16	45.35	4543799
2010-09-17	45.50	45.62	45.00	45.26	5980418
2010-09-20	45.23	45.43	45.10	45.37	2790166
2010-09-21	45.25	45.30	44.90	45.00	8966774
2010-09-22	45.03	45.27	44.90	45.17	5440194
2010-09-23	45.06	45.43	44.93	45.22	6451461
2010-09-24	45.40	45.95	45.34	45.82	3015599
2010-09-27	45.94	46.16	45.59	45.91	2084927
2010-09-28	45.61	45.61	45.11	45.55	2565535
2010-09-29	45.35	45.40	44.89	45.19	2573749
2010-09-30	45.41	45.70	45.19	45.42	4374281
2010-10-01	45.58	45.94	45.38	45.72	2909464
2010-10-04	45.78	46.15	45.42	45.73	2036601
2010-10-05	46.15	46.76	46.15	46.70	4077159
2010-10-06	46.72	46.82	46.10	46.34	2034982
2010-10-07	46.50	46.69	46.28	46.49	1718366
2010-10-08	46.64	46.90	46.44	46.78	1971845
2010-10-11	46.74	47.01	46.49	46.59	1353749
2010-10-12	46.61	46.66	46.11	46.56	1932716
2010-10-13	46.47	46.76	46.37	46.46	1903190
2010-10-14	46.63	46.95	46.55	46.69	2055637
2010-10-15	46.94	47.08	46.51	46.90	4665246
2010-10-18	47.15	47.52	46.95	47.21	2231136
2010-10-19	46.97	47.36	46.78	46.91	2373080
2010-10-20	47.08	47.93	47.05	47.50	2112667
2010-10-21	47.65	47.90	47.13	47.35	1941262
2010-10-22	47.48	47.69	47.36	47.66	1662430
2010-10-25	47.89	48.11	47.56	47.67	1444940
2010-10-26	47.46	47.65	47.19	47.58	1398055
2010-10-27	47.27	47.49	46.93	47.45	1755351
2010-10-28	47.68	47.91	47.37	47.73	1697922
2010-10-29	47.63	47.92	47.28	47.82	2042246
2010-11-01	47.98	48.14	47.20	47.52	1219039
2010-11-02	47.78	48.19	47.77	48.09	1153733
2010-11-03	48.07	48.23	47.48	47.88	1568190
2010-11-04	48.50	48.63	48.11	48.51	2611167
2010-11-05	48.14	48.61	48.07	48.58	1984995
2010-11-08	48.21	48.52	47.62	47.87	2267354
2010-11-09	47.68	48.15	47.33	47.56	1877693
2010-11-10	47.32	47.48	46.96	47.48	1589321
2010-11-11	47.24	47.62	46.97	47.55	1984643
2010-11-12	47.36	47.70	47.02	47.47	2607915
2010-11-15	47.73	48.19	47.50	47.84	1725762
2010-11-16	47.52	47.73	46.89	47.27	1946132
2010-11-17	47.37	47.39	47.00	47.18	1327920
2010-11-18	47.54	47.59	47.21	47.47	1302382
2010-11-19	47.38	47.57	46.96	47.50	1670934
2010-11-22	47.40	47.57	47.12	47.51	1173665
2010-11-23	47.16	47.22	46.83	46.98	2007001
2010-11-24	47.00	47.27	46.86	47.09	1628815
2010-11-26	46.89	47.29	46.72	46.95	1077238
2010-11-29	46.70	46.82	46.16	46.73	2158697
2010-11-30	46.43	47.20	46.38	46.93	3998543
2010-12-01	47.35	47.76	47.18	47.70	2299191
2010-12-02	47.50	47.86	47.40	47.83	2330779
2010-12-03	47.80	48.20	47.51	48.13	1959835
2010-12-06	48.02	48.11	47.54	47.63	4996476
2010-12-07	47.86	48.01	47.11	47.26	2520292
2010-12-08	47.19	47.34	46.61	46.80	2271883
2010-12-09	46.92	47.05	46.63	46.84	3273077
2010-12-10	46.92	47.15	46.72	47.03	1215232
2010-12-13	46.94	47.45	46.94	47.23	1880662
2010-12-14	47.39	47.78	47.39	47.67	1468041
2010-12-15	47.67	47.85	47.14	47.18	2454719
2010-12-16	47.11	47.88	47.09	47.88	1786913
2010-12-17	47.79	48.15	47.58	48.10	2433984
2010-12-20	48.63	48.63	48.18	48.42	1638104
2010-12-21	48.55	48.59	47.98	48.06	1721896
2010-12-22	48.02	48.28	47.76	48.06	1118528
2010-12-23	48.08	48.34	47.90	48.34	908715
2010-12-27	48.14	48.54	47.92	48.24	1037349
2010-12-28	48.21	48.38	48.09	48.34	825145
2010-12-29	48.08	48.08	47.70	47.90	879441
2010-12-30	47.88	47.97	47.65	47.69	1107296
2010-12-31	47.67	48.00	47.55	47.84	1128300
2011-01-03	47.99	47.99	47.26	47.39	1984984
2011-01-04	47.42	47.84	46.95	47.60	2546164
2011-01-05	47.37	47.58	46.70	46.86	3162905
2011-01-06	47.00	47.63	47.00	47.21	3700513
2011-01-07	47.32	47.40	46.81	47.02	2505109
2011-01-10	46.63	46.74	45.91	46.52	2513683
2011-01-11	46.55	46.69	46.28	46.66	2150957
2011-01-12	46.75	47.01	46.51	46.72	2474298
2011-01-13	46.73	46.94	46.54	46.94	1906927
2011-01-14	46.83	47.34	46.80	47.33	1768129
2011-01-18	47.28	47.47	47.03	47.36	1946181
2011-01-19	47.32	47.55	47.10	47.34	1753665
2011-01-20	46.85	47.33	46.85	47.00	3099483
2011-01-21	47.44	47.44	46.80	46.94	5152355
2011-01-24	47.02	47.59	46.90	47.46	1493120
2011-01-25	47.47	47.47	46.83	47.00	2308656
2011-01-26	47.09	47.09	46.29	46.72	3114017
2011-01-27	46.39	47.20	46.19	46.98	2983484
2011-01-28	47.08	47.08	46.17	46.24	1626249
2011-01-31	46.11	46.57	46.10	46.28	2001542
2011-02-01	46.48	46.69	46.30	46.60	1576825
2011-02-02	46.45	46.60	46.09	46.19	3732258
2011-02-03	46.23	46.56	46.07	46.36	2320219
2011-02-04	46.36	46.52	46.02	46.25	1496675
2011-02-07	46.25	46.61	46.12	46.57	1859605
2011-02-08	46.63	46.76	46.49	46.54	1384607
2011-02-09	46.43	46.90	46.29	46.72	1514712
2011-02-10	46.65	46.91	46.55	46.71	1394044
2011-02-11	46.49	46.80	46.41	46.53	1433354
2011-02-14	46.36	46.48	45.72	46.21	1623257
2011-02-15	45.99	46.26	45.60	46.21	1469243
2011-02-16	46.20	46.28	45.39	46.00	2374324
2011-02-17	45.81	46.34	45.30	45.56	5947166
2011-02-18	45.68	45.71	45.24	45.38	2308548
2011-02-22	45.12	45.32	44.81	45.21	2208175
2011-02-23	45.21	45.73	45.13	45.48	3296357
2011-02-24	45.36	45.89	45.31	45.51	2162573
2011-02-25	45.48	45.90	45.26	45.84	1530027
2011-02-28	45.82	46.66	45.66	46.06	2654307
2011-03-01	46.26	46.96	46.05	46.42	3573096
2011-03-02	46.47	46.55	45.87	46.16	2328368
2011-03-03	46.09	46.50	45.91	46.26	3574514
2011-03-04	46.14	46.20	45.30	45.48	4027527
2011-03-07	45.56	46.21	45.46	45.67	2657114
2011-03-08	45.70	46.54	45.69	46.27	1823254
2011-03-09	46.15	46.84	46.13	46.78	1603001
2011-03-10	46.52	46.54	45.89	45.99	1767100
2011-03-11	46.09	46.44	45.66	45.75	1863158
2011-03-14	45.38	45.42	44.19	44.41	5196284
2011-03-15	42.16	43.72	42.16	43.00	8346770
2011-03-16	43.11	43.14	42.21	42.47	5380869
2011-03-17	42.81	42.81	41.45	42.71	4995922
2011-03-18	43.20	43.61	42.85	43.09	4373574
2011-03-21	43.31	43.92	43.27	43.75	3144919
2011-03-22	43.80	44.02	43.54	43.76	2066955
2011-03-23	43.64	43.86	43.46	43.60	3406076
2011-03-24	43.94	43.97	43.52	43.67	3114907
2011-03-25	43.75	43.91	43.50	43.90	2575906
2011-03-28	44.10	44.12	43.88	43.88	2321030
2011-03-29	43.23	43.71	43.23	43.56	1807449
2011-03-30	43.77	44.22	43.64	43.99	1661528
2011-03-31	43.82	44.31	43.82	44.18	1980048
2011-04-01	44.26	44.70	44.26	44.50	2272321
2011-04-04	44.47	44.60	44.19	44.49	1655982
2011-04-05	44.33	44.69	44.33	44.48	1734578
2011-04-06	44.67	45.12	44.59	45.07	2337358
2011-04-07	44.79	44.96	44.62	44.83	2526935
2011-04-08	45.04	45.13	44.44	44.74	1422659
2011-04-11	44.71	44.80	44.02	44.06	3026088
2011-04-12	43.93	44.24	43.62	43.74	2783367
2011-04-13	43.80	44.28	43.75	43.86	2392654
2011-04-14	43.70	44.15	43.60	44.06	2262298
2011-04-15	44.30	44.97	44.18	44.86	3193380
2011-04-18	45.02	45.05	44.52	44.65	2394666
2011-04-19	44.79	44.82	44.52	44.74	1462184
2011-04-20	45.46	45.71	45.09	45.13	2215472
2011-04-21	45.13	45.28	44.87	45.18	1732810
2011-04-25	45.18	45.71	45.10	45.37	2082786
2011-04-26	45.39	46.02	45.39	45.99	3181561
2011-04-27	46.00	46.29	45.83	46.20	6087783
2011-04-28	46.19	46.44	45.95	46.26	1573725
2011-04-29	46.47	46.47	45.97	46.08	1191164
2011-05-02	46.32	46.50	45.99	46.06	2350304
2011-05-03	45.85	46.71	45.85	46.10	5154852
2011-05-04	44.22	45.61	44.16	45.55	5675455
2011-05-05	45.46	46.71	45.18	45.91	5747769
2011-05-06	46.23	46.51	45.62	45.76	2766743
2011-05-09	45.68	45.81	45.45	45.67	1618172
2011-05-10	45.90	46.32	45.73	46.22	2713754
2011-05-11	46.07	46.30	45.85	46.03	1829291
2011-05-12	45.96	46.58	45.90	46.52	1492120
2011-05-13	46.60	46.66	45.84	46.02	2457057
2011-05-16	46.01	46.09	45.55	45.59	3724560
2011-05-17	45.56	45.97	45.56	45.80	2670549
2011-05-18	45.88	45.88	45.23	45.37	2342938
2011-05-19	45.41	45.48	45.00	45.09	3283156
2011-05-20	45.06	45.06	44.70	44.78	3257576
2011-05-23	44.09	44.41	43.05	43.17	5769239
2011-05-24	43.18	43.22	42.80	42.97	3464866
2011-05-25	42.87	43.05	42.60	42.72	3491249
2011-05-26	42.64	43.07	42.60	42.89	4418936
2011-05-27	43.03	43.21	42.88	43.10	2550664
2011-05-31	43.27	43.42	43.12	43.38	2997728
2011-06-01	43.30	43.44	43.06	43.12	2531908
2011-06-02	43.05	43.05	42.65	42.77	3269704
2011-06-03	42.40	42.66	42.30	42.35	2678567
2011-06-06	42.33	42.46	42.03	42.23	1569908
2011-06-07	42.30	42.51	42.03	42.06	2249583
2011-06-08	42.10	42.22	41.89	41.92	3187599
2011-06-09	41.89	42.13	41.67	41.96	2989511
2011-06-10	41.93	41.99	41.50	41.55	2158944
2011-06-13	41.69	41.90	41.45	41.71	2086082
2011-06-14	41.91	42.04	41.45	41.95	2820233
2011-06-15	41.80	41.95	41.41	41.46	2655671
2011-06-16	41.54	42.17	41.47	41.89	2337067
2011-06-17	42.18	42.45	42.06	42.18	3178199
2011-06-20	41.99	42.46	41.91	42.35	2051269
2011-06-21	42.48	42.49	42.11	42.20	4740872
2011-06-22	42.12	42.16	41.83	41.93	2046056
2011-06-23	41.60	41.73	41.18	41.49	2357208
2011-06-24	41.76	42.39	41.74	41.81	4040243
2011-06-27	41.89	42.19	41.45	41.65	2176622
2011-06-28	41.39	41.60	41.19	41.39	2930947
2011-06-29	41.55	41.67	41.36	41.52	1743820
2011-06-30	41.66	42.07	41.41	42.03	2851328
2011-07-01	42.14	42.70	42.14	42.66	1968893
2011-07-05	42.55	42.62	42.12	42.14	1908556
2011-07-06	42.16	42.64	41.97	42.61	2762100
2011-07-07	42.80	42.94	42.30	42.53	1702556
2011-07-08	42.33	42.44	42.06	42.43	1446793
2011-07-11	42.13	42.25	41.88	42.17	1522533
2011-07-12	42.02	42.74	42.00	42.54	2827536
2011-07-13	42.65	42.75	42.36	42.43	1937519
2011-07-14	42.45	42.56	41.95	41.99	1838910
2011-07-15	42.20	42.20	41.78	42.18	1793319
2011-07-18	42.17	42.20	41.60	41.64	2001371
2011-07-19	41.81	41.93	41.40	41.91	1619084
2011-07-20	42.00	42.53	41.80	42.40	1827697
2011-07-21	42.74	43.34	42.55	43.29	2628177
2011-07-22	43.21	43.31	42.65	42.76	1416637
2011-07-25	42.50	43.07	42.47	42.96	1682635
2011-07-26	42.95	43.02	42.44	42.50	1571578
2011-07-27	42.47	42.67	42.05	42.12	2279161
2011-07-28	42.15	42.38	41.98	42.04	1174272
2011-07-29	41.79	41.85	41.33	41.43	1975595
2011-08-01	41.71	41.89	41.21	41.51	1698403
2011-08-02	41.14	41.35	40.22	40.23	2655403
2011-08-03	40.22	40.56	39.93	40.48	2956610
2011-08-04	40.23	40.87	40.07	40.65	5935406
2011-08-05	41.37	42.33	40.65	41.96	7081986
2011-08-08	41.36	42.00	39.34	39.64	8202414
2011-08-09	39.94	40.13	37.57	39.92	6912059
2011-08-10	39.35	40.01	38.70	39.21	6289856
2011-08-11	39.21	40.41	39.10	40.00	5728995
2011-08-12	40.14	40.50	39.54	39.86	3130453
2011-08-15	39.98	40.86	39.95	40.77	3662657
2011-08-16	39.99	40.68	39.97	40.60	3401325
2011-08-17	40.69	41.31	40.66	41.25	3872131
2011-08-18	40.71	41.39	40.33	41.30	5640871
2011-08-19	41.20	41.57	41.00	41.19	3699133
2011-08-22	41.66	41.75	40.92	41.00	2752539
2011-08-23	41.11	41.58	40.69	41.58	2410022
2011-08-24	41.49	42.47	41.48	42.33	3002023
2011-08-25	42.40	42.40	41.34	41.46	2252889
2011-08-26	41.23	41.57	40.37	41.09	2852696
2011-08-29	41.48	42.17	41.47	42.15	1611274
2011-08-30	42.19	42.23	41.84	41.93	2345621
2011-08-31	42.08	42.48	42.06	42.35	3355203
2011-09-01	42.32	42.54	41.98	42.09	1967092
2011-09-02	41.56	41.67	41.32	41.34	2002723
2011-09-06	40.49	40.74	40.29	40.62	2750677
2011-09-07	41.05	41.39	40.84	41.39	2806507
2011-09-08	41.18	41.97	41.09	41.66	2750472
2011-09-09	41.38	41.38	40.40	40.66	3123925
2011-09-12	40.51	40.62	40.02	40.57	2232503
2011-09-13	40.53	40.65	40.05	40.58	2070442
2011-09-14	40.63	41.24	40.42	40.88	1956605
2011-09-15	41.13	41.65	41.06	41.53	2393641
2011-09-16	41.69	42.67	41.64	42.55	4076115
2011-09-19	42.18	42.42	41.97	42.21	2092914
2011-09-20	42.42	43.48	42.42	42.96	1986588
2011-09-21	43.06	43.43	42.37	42.41	2961777
2011-09-22	41.68	42.60	41.60	42.50	5285102
2011-09-23	42.35	43.44	42.11	43.05	4832144
2011-09-26	43.36	43.45	42.77	43.16	3758607
2011-09-27	43.57	43.82	43.12	43.32	2372508
2011-09-28	43.26	43.71	42.40	42.46	3050985
2011-09-29	42.48	42.89	42.30	42.77	2252954
2011-09-30	42.55	42.85	42.27	42.30	2361486
2011-10-03	42.16	42.63	41.38	41.41	2379588
2011-10-04	41.17	41.43	40.32	41.41	3276885
2011-10-05	41.50	41.64	40.77	41.39	2075971
2011-10-06	42.15	43.22	41.59	42.99	7302276
2011-10-07	43.19	43.30	42.45	42.97	3798862
2011-10-10	43.36	43.56	42.96	43.24	3103198
2011-10-11	43.03	43.11	42.11	42.26	3223270
2011-10-12	42.37	42.52	41.80	41.82	3108565
2011-10-13	41.59	42.37	41.39	42.27	3397304
2011-10-14	42.61	42.61	42.25	42.50	2457037
2011-10-17	42.42	42.67	42.23	42.29	2214522
2011-10-18	42.39	43.19	42.11	43.01	3355662
2011-10-19	43.03	43.25	42.30	42.34	3682009
2011-10-20	42.57	42.84	42.32	42.62	2311005
2011-10-21	42.96	43.17	42.81	43.00	2052150
2011-10-24	42.79	42.83	42.48	42.57	2149354
2011-10-25	42.48	42.74	42.15	42.22	2520315
2011-10-26	42.50	42.65	42.20	42.31	3312119
2011-10-27	42.81	43.47	42.68	42.90	4719697
2011-10-28	43.15	43.30	42.70	42.94	3305399
2011-10-31	42.78	43.40	42.75	42.90	2423175
2011-11-01	42.13	42.38	41.62	41.78	2631065
2011-11-02	42.22	42.63	42.14	42.35	2298397
2011-11-03	41.13	41.31	39.68	40.86	8758199
2011-11-04	40.50	40.91	40.02	40.86	3606838
2011-11-07	40.68	40.80	39.88	40.33	3980215
2011-11-08	40.37	40.57	40.06	40.53	2401774
2011-11-09	40.06	40.34	39.96	40.01	4602357
2011-11-10	40.11	40.28	39.93	40.09	3445685
2011-11-11	40.25	40.55	40.21	40.34	1546654
2011-11-14	40.10	40.38	39.96	40.02	2826434
2011-11-15	40.04	40.11	39.59	39.91	2670164
2011-11-16	39.50	39.77	38.89	38.90	5507118
2011-11-17	38.94	39.28	38.59	38.73	3448542
2011-11-18	38.92	39.13	38.73	39.00	2668419
2011-11-21	38.68	38.68	38.03	38.24	2612735
2011-11-22	38.16	38.25	37.42	37.52	2797005
2011-11-23	37.37	37.40	36.84	36.86	2743889
2011-11-25	36.91	37.51	36.86	37.21	1080536
2011-11-28	37.92	38.11	37.63	38.05	3956036
2011-11-29	38.18	38.42	37.90	38.01	2487809
2011-11-30	38.74	38.99	38.18	38.84	5718843
2011-12-01	38.73	38.83	38.47	38.52	3137142
2011-12-02	38.57	38.70	37.89	38.03	3015232
2011-12-05	38.41	38.74	38.37	38.60	2812139
2011-12-06	38.71	38.92	38.49	38.61	2392324
2011-12-07	38.54	38.56	38.11	38.36	3401052
2011-12-08	38.26	38.30	37.83	37.90	9702849
2011-12-09	38.00	38.29	37.83	38.24	9294753
2011-12-12	38.16	38.23	37.85	38.10	10819455
2011-12-13	38.16	38.97	38.16	38.54	3643228
2011-12-14	38.56	39.12	38.44	38.61	4146646
2011-12-15	38.99	39.68	38.86	39.56	3949680
2011-12-16	39.77	40.25	39.60	39.98	9067752
2011-12-19	40.01	40.16	39.22	39.44	3590673
2011-12-20	39.77	40.43	39.70	40.37	3470744
2011-12-21	40.46	41.16	40.38	41.06	3300992
2011-12-22	41.26	41.29	40.86	40.95	3345129
2011-12-23	41.14	41.60	40.99	41.09	2231790
2011-12-27	41.15	41.80	41.07	41.71	1800237
2011-12-28	41.12	41.24	40.62	40.85	1618113
2011-12-29	40.98	41.47	40.95	41.45	1674263
2011-12-30	41.50	41.58	41.19	41.22	1649010
2012-01-03	41.42	41.52	40.62	40.82	3242079
2012-01-04	40.85	41.01	40.74	40.85	2084212
2012-01-05	40.92	41.09	40.41	41.05	2546521
2012-01-06	40.96	41.18	40.76	41.06	2709062
2012-01-09	41.00	41.08	40.73	41.05	1682881
2012-01-10	41.33	41.56	41.07	41.13	1967792
2012-01-11	41.10	41.76	40.96	41.65	3349856
2012-01-12	41.71	41.92	41.45	41.91	2579801
2012-01-13	41.51	41.54	40.69	41.28	3874439
2012-01-17	41.70	42.27	41.63	41.74	1646357
2012-01-18	41.58	41.80	41.32	41.44	2082538
2012-01-19	41.44	41.46	40.95	41.20	2575320
2012-01-20	40.68	40.76	39.96	40.36	6081283
2012-01-23	40.51	40.89	40.51	40.64	2763559
2012-01-24	40.44	40.50	40.01	40.16	2901225
2012-01-25	40.06	41.18	39.85	41.09	3127282
2012-01-26	41.09	41.38	40.97	41.26	1976950
2012-01-27	41.24	41.25	40.75	40.83	1618791
2012-01-30	40.72	40.78	40.20	40.40	2476872
2012-01-31	40.53	40.76	40.41	40.66	2639741
2012-02-01	40.79	41.23	40.77	41.16	2459631
2012-02-02	41.16	41.17	40.78	41.07	2760652
2012-02-03	41.27	41.44	40.99	41.41	2507915
2012-02-06	41.23	41.42	41.03	41.15	2306677
2012-02-07	41.07	41.33	40.93	41.27	1421311
2012-02-08	41.37	41.78	41.11	41.73	2334420
2012-02-09	41.68	41.69	41.08	41.27	2396580
2012-02-10	41.10	41.44	40.96	41.25	2402334
2012-02-13	41.45	41.53	41.21	41.33	2357602
2012-02-14	41.12	41.64	41.02	41.54	2477724
2012-02-15	41.52	41.68	41.34	41.45	3212938
2012-02-16	41.44	42.62	41.14	42.30	5594856
2012-02-17	42.60	42.68	41.99	42.34	3477732
2012-02-21	42.36	42.62	42.21	42.30	3363870
2012-02-22	41.90	42.27	41.87	41.91	3879051
2012-02-23	41.88	42.00	41.66	41.66	4375485
2012-02-24	41.84	41.90	41.54	41.75	1807793
2012-02-27	41.55	41.92	41.50	41.60	4720996
2012-02-28	41.72	41.90	41.55	41.67	1576418
2012-02-29	41.78	41.94	41.51	41.68	3161106
2012-03-01	41.82	42.12	41.52	41.95	2223643
2012-03-02	41.94	42.24	41.80	42.08	2302091
2012-03-05	41.81	42.04	41.74	41.95	2021474
2012-03-06	41.69	41.94	41.56	41.85	1835877
2012-03-07	41.89	42.00	41.24	42.00	2648360
2012-03-08	42.13	42.36	42.08	42.27	1838087
2012-03-09	42.30	42.85	42.10	42.84	2372324
2012-03-12	42.81	43.27	42.72	43.26	2560569
2012-03-13	43.35	43.63	43.19	43.51	2547371
2012-03-14	43.44	43.71	42.98	43.09	3005615
2012-03-15	43.34	43.42	42.83	43.25	5260744
2012-03-16	43.07	43.39	42.98	43.29	4668603
2012-03-19	43.31	43.70	43.11	43.15	2539023
2012-03-20	42.99	43.74	42.92	43.69	2936422
2012-03-21	43.62	43.80	43.37	43.62	2759108
2012-03-22	43.46	43.55	42.99	43.33	11245829
2012-03-23	43.29	43.59	43.22	43.39	9672409
2012-03-26	43.69	43.80	43.31	43.60	10122993
2012-03-27	43.65	43.96	43.60	43.72	3140836
2012-03-28	43.21	43.31	42.65	42.86	2571154
2012-03-29	42.70	43.02	42.48	42.99	1741755
2012-03-30	43.13	43.43	42.87	43.41	3414784
2012-04-02	43.43	43.70	43.22	43.49	2247777
2012-04-03	43.37	43.50	42.84	43.19	2895539
2012-04-04	43.08	43.45	42.96	43.28	2570404
2012-04-05	43.16	43.22	42.67	42.88	2709031
2012-04-09	42.51	42.71	42.47	42.55	1849337
2012-04-10	42.40	42.52	41.88	42.04	1940828
2012-04-11	42.40	42.40	42.09	42.19	2677251
2012-04-12	42.25	42.69	42.10	42.65	1912688
2012-04-13	42.59	42.80	42.23	42.26	5070446
2012-04-16	42.54	43.05	42.28	43.01	2303288
2012-04-17	43.23	43.23	42.57	43.08	2464518
2012-04-18	42.91	43.30	42.86	42.90	1952629
2012-04-19	42.88	43.04	42.56	42.79	1474811
2012-04-20	42.83	43.26	42.70	43.20	1685491
2012-04-23	42.98	43.17	42.82	43.09	1498354
2012-04-24	43.09	43.57	43.04	43.48	1634367
2012-04-25	43.59	43.65	43.27	43.54	1672209
2012-04-26	43.56	43.76	43.35	43.65	1196591
2012-04-27	43.74	43.95	43.54	43.88	1417141
2012-04-30	43.84	44.21	43.65	44.18	1660493
2012-05-01	44.22	44.33	43.99	44.19	2156884
2012-05-02	44.13	44.54	43.96	44.11	2326259
2012-05-03	44.48	44.94	44.35	44.37	3009150
2012-05-04	44.31	44.65	44.15	44.43	1401961
2012-05-07	44.30	44.46	44.13	44.31	1690891
2012-05-08	44.19	44.49	44.02	44.43	1861282
2012-05-09	44.13	44.45	44.04	44.11	2374540
2012-05-10	44.46	44.68	44.20	44.27	2296350
2012-05-11	44.15	44.51	44.11	44.18	2516720
2012-05-14	43.87	44.38	43.83	44.08	1667665
2012-05-15	43.93	44.26	43.73	43.76	2119172
2012-05-16	43.90	44.00	43.72	43.83	2147456
2012-05-17	43.91	43.96	43.43	43.55	2524932
2012-05-18	43.51	44.01	43.36	43.44	2485910
2012-05-21	43.55	43.66	43.25	43.64	1666282
2012-05-22	43.63	44.15	43.56	44.13	2132318
2012-05-23	44.05	44.38	43.77	44.05	2224624
2012-05-24	44.01	44.24	43.50	43.86	2645022
2012-05-25	44.02	44.16	43.62	43.74	1679932
2012-05-29	43.75	43.90	43.55	43.85	1793951
2012-05-30	43.64	43.92	43.40	43.40	1593676
2012-05-31	43.36	43.84	43.30	43.70	2487903
2012-06-01	43.44	43.81	43.37	43.61	2146052
2012-06-04	43.68	43.83	43.55	43.80	2340408
2012-06-05	43.71	43.71	43.30	43.38	2950849
2012-06-06	43.53	44.43	43.39	44.43	2027452
2012-06-07	44.57	44.76	44.34	44.61	3346040
2012-06-08	44.52	45.12	44.52	45.09	2090155
2012-06-11	45.24	45.56	45.04	45.07	1657938
2012-06-12	44.50	45.14	44.50	44.91	1701659
2012-06-13	44.85	45.18	44.66	45.00	1510380
2012-06-14	45.07	45.27	45.00	45.24	1812169
2012-06-15	45.33	45.55	45.16	45.28	3928910
2012-06-18	45.28	45.44	45.15	45.19	2197248
2012-06-19	45.33	45.42	45.02	45.12	1572557
2012-06-20	45.18	45.24	44.49	44.66	2400403
2012-06-21	44.81	45.07	44.01	44.04	9220819
2012-06-22	44.22	44.30	43.69	43.84	6390408
2012-06-25	43.73	44.00	43.59	43.89	5454560
2012-06-26	43.99	44.54	43.97	44.45	2898149
2012-06-27	44.61	45.28	44.50	45.19	2341349
2012-06-28	44.73	44.92	44.37	44.92	1690090
2012-06-29	45.35	45.48	44.95	45.27	2094396
2012-07-02	45.55	45.81	45.25	45.52	3792604
2012-07-03	45.29	45.64	45.13	45.24	1223833
2012-07-05	45.20	45.32	45.01	45.04	1167737
2012-07-06	44.80	45.12	44.67	45.01	2028035
2012-07-09	44.90	45.15	44.75	45.09	1782955
2012-07-10	45.08	45.28	44.90	44.93	1404796
2012-07-11	45.05	45.54	44.97	45.42	2319234
2012-07-12	45.28	45.50	45.19	45.35	1171360
2012-07-13	45.36	45.76	45.28	45.37	2597559
2012-07-16	45.30	45.31	44.76	44.81	2197983
2012-07-17	44.94	45.21	44.72	44.99	2083234
2012-07-18	44.96	45.33	44.76	45.25	1437356
2012-07-19	45.17	45.46	44.92	45.30	1756811
2012-07-20	45.27	45.62	45.18	45.48	1624723
2012-07-23	45.16	45.36	44.81	44.90	1109197
2012-07-24	44.86	45.23	44.17	44.44	1454442
2012-07-25	44.60	44.95	44.32	44.90	2838137
2012-07-26	45.31	45.75	45.27	45.67	1705935
2012-07-27	45.86	46.26	45.70	46.11	2560598
2012-07-30	46.12	46.55	45.81	46.50	1166008
2012-07-31	46.46	46.54	46.16	46.16	1904804
2012-08-01	46.33	47.03	45.91	45.94	1688297
2012-08-02	45.78	45.92	45.21	45.74	1469025
2012-08-03	46.20	46.53	45.89	46.50	1919476
2012-08-06	46.71	46.88	46.30	46.51	1701033
2012-08-07	46.54	46.92	45.77	45.78	3806975
2012-08-08	45.78	46.02	44.88	45.13	4573310
2012-08-09	45.01	45.39	44.90	45.39	2653044
2012-08-10	45.12	45.40	45.00	45.24	2013312
2012-08-13	45.25	45.33	45.06	45.19	1423946
2012-08-14	45.19	45.39	45.06	45.28	1701677
2012-08-15	45.22	45.36	44.89	44.91	2041489
2012-08-16	44.83	45.05	44.28	44.30	2783981
2012-08-17	44.41	44.67	44.20	44.57	2892040
2012-08-20	44.46	44.89	44.42	44.89	2036459
2012-08-21	44.86	44.89	44.31	44.33	3395864
2012-08-22	44.31	44.47	44.16	44.28	1109916
2012-08-23	44.35	44.35	43.74	43.79	1055983
2012-08-24	43.70	44.11	43.65	44.07	1134834
2012-08-27	44.02	44.11	43.87	43.98	1513481
2012-08-28	43.97	44.13	43.66	44.02	1555292
2012-08-29	43.97	44.02	43.73	43.88	1437615
2012-08-30	43.72	43.80	43.55	43.56	1596380
2012-08-31	43.71	43.73	43.23	43.41	2069479
2012-09-04	43.45	43.54	43.21	43.44	1857165
2012-09-05	43.59	43.66	42.95	42.98	2141606
2012-09-06	43.25	43.39	43.15	43.19	2828421
2012-09-07	43.46	43.62	43.28	43.47	1620485
2012-09-10	43.67	43.67	43.35	43.45	998965
2012-09-11	43.42	43.60	43.31	43.32	901494
2012-09-12	43.33	43.41	43.04	43.09	893169
2012-09-13	42.98	43.33	42.85	43.33	2901812
2012-09-14	43.37	43.44	42.95	43.25	2329327
2012-09-17	43.28	43.42	42.53	42.53	5831790
2012-09-18	42.53	42.61	42.12	42.56	2596604
2012-09-19	42.58	42.83	42.47	42.54	1456122
2012-09-20	42.50	42.71	42.45	42.65	1220064
2012-09-21	42.76	42.84	42.40	42.59	3169672
2012-09-24	42.60	42.86	42.57	42.81	1770542
2012-09-25	42.90	43.00	42.61	42.65	1297132
2012-09-26	42.74	43.33	42.69	43.00	2412869
2012-09-27	42.68	42.68	42.26	42.41	2013976
2012-09-28	42.37	42.76	42.13	42.67	3057082
2012-10-01	42.68	42.88	42.19	42.24	1894089
2012-10-02	42.33	42.66	42.12	42.27	1994285
2012-10-03	42.40	42.70	42.21	42.51	2388965
2012-10-04	42.64	42.87	42.42	42.86	3441754
2012-10-05	42.95	43.07	42.63	42.67	2034815
2012-10-08	42.68	44.11	42.68	43.48	3884653
2012-10-09	43.37	43.40	42.99	43.05	2091593
2012-10-10	43.07	43.33	42.90	43.13	1447598
2012-10-11	43.23	43.53	43.06	43.07	1623592
2012-10-12	43.44	43.54	42.06	42.50	4769557
2012-10-15	42.48	42.63	42.14	42.63	2548243
2012-10-16	42.87	43.17	42.35	42.63	2683393
2012-10-17	42.85	43.45	42.80	43.43	2240433
2012-10-18	43.35	43.52	43.21	43.21	3739752
2012-10-19	43.19	43.29	42.59	42.78	2221066
2012-10-22	42.67	42.78	42.33	42.47	1624310
2012-10-23	42.18	42.40	42.12	42.18	4141163
2012-10-24	42.27	42.40	41.83	41.92	2491374
2012-10-25	42.06	42.20	41.98	42.04	4102586
2012-10-26	42.13	42.14	41.86	42.00	2538846
2012-10-31	42.22	42.65	42.11	42.52	2673157
2012-11-01	42.52	42.67	42.03	42.09	1757741
2012-11-02	42.30	42.44	41.95	42.00	3963416
2012-11-05	41.90	41.99	41.46	41.51	1916204
2012-11-06	41.51	42.08	41.45	41.91	1921348
2012-11-07	41.69	41.69	41.00	41.14	2449209
2012-11-08	41.18	41.43	40.91	40.92	2152200
2012-11-09	40.85	41.11	40.78	40.89	1722452
2012-11-12	41.13	41.25	40.47	40.53	1041137
2012-11-13	40.40	41.18	40.34	40.85	1803146
2012-11-14	40.80	40.87	40.28	40.39	2334660
2012-11-15	40.50	40.85	39.99	40.17	2920664
2012-11-16	40.21	40.71	40.12	40.44	3723432
2012-11-19	40.78	40.78	40.16	40.52	2583287
2012-11-20	40.66	40.88	40.13	40.22	3094470
2012-11-21	40.20	40.29	39.60	40.09	2286651
2012-11-23	40.11	40.25	39.69	40.17	1259028
2012-11-26	39.97	40.91	39.97	40.75	2109194
2012-11-27	40.83	40.96	40.49	40.54	2510298
2012-11-28	40.40	40.56	40.27	40.40	2682816
2012-11-29	40.50	40.76	40.22	40.53	3585854
2012-11-30	40.62	41.00	40.50	40.95	3271718
2012-12-03	40.93	40.99	40.23	40.56	2594869
2012-12-04	40.55	40.76	40.30	40.35	1571891
2012-12-05	40.44	41.01	40.36	40.69	3458820
2012-12-06	40.85	40.94	40.64	40.66	2125260
2012-12-07	40.63	40.87	40.61	40.77	1784593
2012-12-10	40.77	41.00	40.73	40.88	1390866
2012-12-11	40.88	41.08	40.85	40.87	2186622
2012-12-12	40.99	41.17	40.75	40.75	2609420
2012-12-13	40.74	40.84	40.45	40.57	1534069
2012-12-14	40.56	40.74	40.46	40.51	1642029
2012-12-17	40.59	41.06	40.58	40.98	2498521
2012-12-18	40.95	41.49	40.92	41.48	4160692
2012-12-19	41.50	41.62	41.32	41.51	3247698
2012-12-20	41.50	41.92	41.50	41.92	3574064
2012-12-21	41.64	41.88	41.48	41.49	4893429
2012-12-24	41.40	41.44	40.80	40.90	2168319
2012-12-26	40.95	41.11	40.07	40.26	3239403
2012-12-27	40.03	40.21	39.73	40.02	2954765
2012-12-28	39.83	40.22	39.70	39.71	1903798
2012-12-31	39.61	40.23	39.40	40.18	2415788
2013-01-02	40.61	40.89	40.46	40.85	2625782
2013-01-03	40.85	40.90	40.58	40.76	3578587
2013-01-04	40.89	41.44	40.83	41.17	2721369
2013-01-07	40.98	41.09	40.30	40.47	2692715
2013-01-08	40.40	40.67	40.29	40.67	2989097
2013-01-09	41.33	41.33	40.49	40.77	2407760
2013-01-10	40.90	41.03	40.78	40.87	2455449
2013-01-11	40.93	41.02	40.67	40.95	2085313
2013-01-14	41.01	41.31	40.84	40.89	3293726
2013-01-15	40.86	41.00	40.69	41.00	2369677
2013-01-16	40.86	41.00	40.57	40.68	1594499
2013-01-17	40.72	41.04	40.58	40.82	2127746
2013-01-18	40.92	41.01	40.63	41.01	1751406
2013-01-22	40.98	41.36	40.97	41.25	2931765
2013-01-23	41.14	41.37	40.92	41.37	2618549
2013-01-24	41.47	41.70	41.36	41.51	2442589
2013-01-25	41.69	41.89	41.44	41.89	3140340
2013-01-28	41.90	41.97	41.71	41.76	2221730
2013-01-29	41.69	42.12	41.65	42.12	2329020
2013-01-30	42.15	42.63	42.09	42.39	2581758
2013-01-31	42.52	42.71	42.36	42.64	3049722
2013-02-01	42.71	42.79	42.51	42.60	1920890
2013-02-04	42.54	42.57	42.09	42.11	1976098
2013-02-05	42.27	42.58	42.20	42.35	1730782
2013-02-06	42.20	42.53	42.10	42.53	1421324
2013-02-07	42.64	42.97	42.49	42.76	1957506
2013-02-08	42.74	42.82	42.54	42.77	1321864
2013-02-11	42.73	42.94	42.63	42.69	965396
2013-02-12	42.67	42.74	42.49	42.72	1186044
2013-02-13	42.69	42.81	42.48	42.61	1341035
2013-02-14	42.47	42.63	42.40	42.43	3119512
2013-02-15	42.51	42.80	42.47	42.72	3843425
2013-02-19	42.79	43.23	42.71	43.22	4027322
2013-02-20	43.16	43.29	42.94	43.12	2679987
2013-02-21	42.25	42.70	41.00	41.41	8338139
2013-02-22	41.47	41.99	41.33	41.98	3986338
2013-02-25	42.14	42.48	41.51	41.51	3924690
2013-02-26	41.59	41.88	41.40	41.71	4044944
2013-02-27	41.64	42.20	41.64	42.12	4179573
2013-02-28	42.17	42.81	42.06	42.64	4682704
2013-03-01	42.57	42.88	42.38	42.85	2357556
2013-03-04	42.83	43.64	42.77	43.47	2909090
2013-03-05	43.55	43.72	43.31	43.34	2922488
2013-03-06	43.29	43.47	42.88	43.05	2378767
2013-03-07	43.14	43.39	42.78	42.87	1965828
2013-03-08	42.91	42.99	42.48	42.78	2463357
2013-03-11	42.64	43.05	42.51	42.96	3933480
2013-03-12	42.96	43.06	42.72	43.04	2279488
2013-03-13	43.05	43.33	42.84	43.30	1783689
2013-03-14	43.31	43.59	43.21	43.56	2288415
2013-03-15	43.39	43.83	43.22	43.56	4742852
2013-03-18	43.38	43.65	43.30	43.36	1793656
2013-03-19	43.51	43.73	43.23	43.59	2645138
2013-03-20	43.74	44.02	43.64	43.88	1750163
2013-03-21	43.75	43.87	43.60	43.67	1470698
2013-03-22	43.67	43.95	43.58	43.80	7463224
2013-03-25	43.85	43.99	43.29	43.59	9698585
2013-03-26	43.15	43.81	43.10	43.73	2641718
2013-03-27	43.88	44.19	43.70	44.08	3007562
2013-03-28	44.04	44.57	43.96	44.53	2786860
2013-04-01	44.51	44.81	44.38	44.73	2467426
2013-04-02	44.81	44.99	44.76	44.97	3301520
2013-04-03	45.11	45.56	45.03	45.52	4587310
2013-04-04	45.58	46.16	45.46	46.14	3258927
2013-04-05	45.91	46.66	45.82	46.49	3653600
2013-04-08	46.46	46.84	46.36	46.68	3824343
2013-04-09	46.77	47.06	46.48	46.63	2947948
2013-04-10	46.81	47.21	46.66	47.10	2175410
2013-04-11	47.24	47.24	46.85	47.01	1504108
2013-04-12	46.85	47.32	46.85	47.23	1727207
2013-04-15	47.15	47.42	46.77	46.77	2428171
2013-04-16	46.93	47.20	46.26	46.98	2376667
2013-04-17	46.88	47.08	46.62	47.01	2497409
2013-04-18	47.00	47.22	46.64	46.72	2690325
2013-04-19	46.89	47.77	46.81	47.77	2712746
2013-04-22	47.74	47.75	47.22	47.31	1853489
2013-04-23	47.32	47.56	46.91	47.56	1676401
2013-04-24	47.57	47.90	47.31	47.75	1751290
2013-04-25	47.90	48.17	47.72	47.88	2136570
2013-04-26	47.96	48.18	47.62	47.95	2284506
2013-04-29	48.03	48.46	47.83	48.35	1642720
2013-04-30	48.34	48.50	48.21	48.44	2034416
2013-05-01	48.37	48.45	47.56	47.66	2578856
2013-05-02	47.65	47.86	46.71	47.23	3132487
2013-05-03	47.39	47.57	47.08	47.25	2172200
2013-05-06	47.26	47.28	46.39	46.50	2784459
2013-05-07	46.47	47.67	46.35	47.59	3065061
2013-05-08	47.37	47.75	46.70	46.90	2726134
2013-05-09	46.92	47.02	45.92	46.06	2862538
2013-05-10	46.17	46.62	45.90	46.60	2576121
2013-05-13	46.42	46.65	46.35	46.52	1694941
2013-05-14	46.64	47.01	46.38	46.90	2073258
2013-05-15	46.81	47.74	46.72	47.23	3168201
2013-05-16	47.25	47.29	46.82	46.88	2811971
2013-05-17	47.00	47.28	46.74	47.23	2064299
2013-05-20	47.23	47.28	47.00	47.18	1587431
2013-05-21	47.24	47.40	46.84	47.36	1718388
2013-05-22	47.30	48.02	46.56	46.77	1973335
2013-05-23	46.57	46.58	45.72	46.49	1856530
2013-05-24	46.29	46.43	45.79	46.14	2498771
2013-05-28	46.34	46.62	45.97	46.06	2306083
2013-05-29	45.81	45.89	44.75	44.82	4250874
2013-05-30	45.08	45.85	44.97	45.04	2709290
2013-05-31	44.94	45.75	44.85	44.91	2642999
2013-06-03	44.90	45.16	44.35	44.94	2869306
2013-06-04	44.83	44.95	44.31	44.65	1990617
2013-06-05	44.50	44.55	43.89	44.02	2972287
2013-06-06	44.03	45.02	43.91	45.02	2827931
2013-06-07	45.10	45.43	44.60	45.30	2173387
2013-06-10	45.36	45.36	44.83	45.00	1958465
2013-06-11	44.63	45.08	44.42	44.58	2048610
2013-06-12	44.93	45.11	44.29	44.33	1814768
2013-06-13	44.28	44.94	44.23	44.87	1838307
2013-06-14	44.90	45.38	44.77	45.17	2663085
2013-06-17	45.35	45.79	45.20	45.32	2570263
2013-06-18	45.24	45.83	45.21	45.73	2103053
2013-06-19	45.74	45.92	44.65	44.65	2087877
2013-06-20	44.36	44.40	43.49	43.59	2299694
2013-06-21	44.01	44.67	43.20	44.33	9350215
2013-06-24	43.97	44.58	43.53	44.21	7886845
2013-06-25	44.41	44.88	44.00	44.73	7639076
2013-06-26	44.95	45.56	44.89	45.33	2545718
2013-06-27	44.99	45.25	44.54	44.63	1798855
2013-06-28	45.59	46.33	44.69	45.73	8898825
2013-07-01	46.08	46.31	45.05	45.16	4099134
2013-07-02	45.08	45.49	44.79	44.99	2366644
2013-07-03	44.74	45.05	44.58	44.97	1376184
2013-07-05	44.96	45.02	44.11	44.66	1395012
2013-07-08	44.74	45.45	44.55	45.19	1925117
2013-07-09	45.19	45.50	44.98	45.37	2243455
2013-07-10	45.14	45.36	44.91	45.14	1994440
2013-07-11	45.47	45.73	45.27	45.50	2001012
2013-07-12	45.55	45.56	45.20	45.54	2248115
2013-07-15	45.56	46.42	45.21	46.19	3737592
2013-07-16	46.29	47.30	45.56	46.37	6905930
2013-07-17	45.61	45.89	45.00	45.14	4780932
2013-07-18	45.34	45.79	45.24	45.52	2808080
2013-07-19	45.59	45.68	44.99	45.00	2964677
2013-07-22	45.03	45.40	45.02	45.12	1381808
2013-07-23	45.21	45.56	44.92	45.52	1309132
2013-07-24	45.65	45.79	44.94	45.14	2038683
2013-07-25	45.04	45.65	44.99	45.61	1895206
2013-07-26	45.54	46.32	45.42	46.32	2793287
2013-07-29	46.11	46.40	46.05	46.24	3089872
2013-07-30	46.46	46.63	46.22	46.30	2729819
2013-07-31	45.20	46.26	45.06	45.89	3168846
2013-08-01	46.24	46.90	46.05	46.31	1966905
2013-08-02	46.36	46.67	46.06	46.18	1110143
2013-08-05	46.01	46.01	45.49	45.56	1450257
2013-08-06	45.55	45.55	45.03	45.08	1970536
2013-08-07	44.77	45.60	44.52	45.31	2516201
2013-08-08	45.40	45.55	45.14	45.39	1536071
2013-08-09	45.40	45.55	44.95	45.02	1476198
2013-08-12	44.77	44.89	44.51	44.71	1755098
2013-08-13	44.71	44.71	44.12	44.14	2671244
2013-08-14	44.00	44.12	43.44	43.93	2742632
2013-08-15	43.64	43.75	43.33	43.35	1622717
2013-08-16	43.21	43.25	42.32	42.64	2300171
2013-08-19	42.54	42.82	42.17	42.41	1861276
2013-08-20	42.41	43.19	42.33	42.77	3703718
2013-08-21	42.40	42.40	41.75	42.04	3710404
2013-08-22	41.97	42.24	41.40	41.43	3378289
2013-08-23	41.40	41.72	41.25	41.51	2400585
2013-08-26	41.54	41.70	41.41	41.47	2025266
2013-08-27	41.20	41.88	41.11	41.48	2859706
2013-08-28	41.50	41.93	41.27	41.75	2153785
2013-08-29	41.62	41.69	41.08	41.32	1919106
2013-08-30	41.40	41.64	41.25	41.36	2915285
2013-09-03	41.56	41.62	40.68	41.01	4253026
2013-09-04	41.04	41.05	40.56	40.90	1791258
2013-09-05	40.81	41.00	40.67	40.85	2000671
2013-09-06	40.97	41.36	40.83	40.88	2806537
2013-09-09	40.88	41.09	40.66	40.99	1560827
2013-09-10	41.10	41.42	40.95	41.41	1712138
2013-09-11	41.27	41.39	40.82	41.04	2355440
2013-09-12	41.13	41.34	40.72	40.76	1210813
2013-09-13	40.85	41.45	40.80	41.33	3489914
2013-09-16	41.76	42.26	40.95	41.00	3279585
2013-09-17	41.09	41.28	40.94	41.07	2512448
2013-09-18	41.07	42.21	40.90	42.12	3263448
2013-09-19	42.28	42.47	41.87	41.99	2246038
2013-09-20	41.97	42.04	41.36	41.46	10230386
2013-09-23	41.40	42.32	41.21	42.13	8280739
2013-09-24	42.16	42.31	41.95	42.19	9013275
2013-09-25	42.11	42.42	41.82	41.87	3880659
2013-09-26	41.53	41.54	40.93	41.04	2810424
2013-09-27	40.87	41.07	40.64	40.78	2843681
2013-09-30	40.63	41.04	40.58	40.92	4451627
2013-10-01	40.90	41.21	40.76	40.87	2147439
2013-10-02	40.77	41.29	40.68	41.01	2421864
2013-10-03	40.76	40.78	40.27	40.31	2534290
2013-10-04	40.39	40.60	40.20	40.26	2183004
2013-10-07	40.09	40.51	39.95	40.07	2182565
2013-10-08	40.15	40.87	40.07	40.65	3334802
2013-10-09	40.78	41.46	40.48	40.92	3693622
2013-10-10	41.18	41.42	40.65	41.35	1900699
2013-10-11	41.37	41.51	41.05	41.35	1284124
2013-10-14	41.13	41.21	40.58	40.97	2240175
2013-10-15	40.94	40.96	40.10	40.12	2743734
2013-10-16	40.44	40.75	40.23	40.75	2895368
2013-10-17	40.73	41.43	40.50	41.36	1626281
2013-10-18	41.40	41.58	41.18	41.22	1615353
2013-10-21	41.22	41.42	41.07	41.38	2011004
2013-10-22	41.40	42.08	41.24	41.97	1877830
2013-10-23	41.94	42.27	41.43	41.51	3487498
2013-10-24	41.66	41.68	41.35	41.50	2620340
2013-10-25	41.49	42.13	41.46	42.12	1720589
2013-10-28	42.11	42.33	41.79	42.05	1843020
2013-10-29	42.24	42.24	41.91	42.09	1581594
2013-10-30	42.19	42.45	41.82	41.88	2055920
2013-10-31	41.78	42.05	41.23	41.85	2649879
2013-11-01	42.01	42.52	41.99	42.32	2248840
2013-11-04	42.41	42.45	41.98	42.27	1699902
2013-11-05	42.14	42.70	41.99	42.01	2259989
2013-11-06	42.00	42.79	42.00	42.75	2017795
2013-11-07	42.81	42.95	41.99	42.05	2718216
2013-11-08	41.92	41.92	41.37	41.77	3834340
2013-11-11	41.75	41.87	41.34	41.42	1807495
2013-11-12	40.67	40.99	40.02	40.49	8906308
2013-11-13	40.32	41.09	40.20	40.97	4012548
2013-11-14	41.09	41.34	40.94	41.01	2200912
2013-11-15	40.87	41.20	40.85	41.16	2298052
2013-11-18	41.20	41.25	40.75	41.02	3635879
2013-11-19	41.09	41.21	40.82	40.93	2065886
2013-11-20	40.88	41.11	40.55	40.55	2082874
2013-11-21	40.70	40.81	40.13	40.52	2299750
2013-11-22	40.49	40.81	40.47	40.63	2883089
2013-11-25	40.74	40.96	40.57	40.57	2399464
2013-11-26	40.57	40.60	39.91	40.25	4406549
2013-11-27	40.28	40.34	40.07	40.26	2515278
2013-11-29	40.00	40.61	40.00	40.37	1377799
2013-12-02	40.44	40.72	40.22	40.46	3254599
2013-12-03	40.34	40.83	40.17	40.80	2891363
2013-12-04	40.57	40.91	40.33	40.71	2394771
2013-12-05	40.66	40.66	40.05	40.36	3130017
2013-12-06	40.53	41.23	40.43	41.11	2854108
2013-12-09	41.06	41.46	41.00	41.16	2570158
2013-12-10	41.09	41.20	40.18	40.32	3349787
2013-12-11	40.25	40.57	40.17	40.26	2640820
2013-12-12	40.17	40.49	40.16	40.20	3367573
2013-12-13	40.34	40.50	40.22	40.42	2025815
2013-12-16	40.66	41.16	40.64	40.98	4383433
2013-12-17	40.95	41.09	40.56	40.64	4131098
2013-12-18	40.70	41.01	40.11	40.95	3941003
2013-12-19	40.57	40.57	40.04	40.22	3900502
2013-12-20	40.17	40.94	40.14	40.56	5428341
2013-12-23	40.80	41.19	40.73	40.98	2317715
2013-12-24	40.98	41.23	40.91	41.03	1053787
2013-12-26	41.12	41.18	40.48	40.56	1925378
2013-12-27	40.28	40.56	40.15	40.28	1334766
2013-12-30	40.22	40.42	40.07	40.27	2151172
2013-12-31	40.33	40.47	40.13	40.28	1925478
2014-01-02	40.36	40.37	39.66	39.66	2366352
2014-01-03	39.72	39.85	39.43	39.60	2824616
2014-01-06	39.71	39.87	39.54	39.69	2588721
2014-01-07	39.70	40.08	39.67	40.01	2567949
2014-01-08	39.89	39.97	39.59	39.80	2204448
2014-01-09	40.07	40.16	39.78	40.07	1884224
2014-01-10	40.24	41.01	40.03	40.53	2538577
2014-01-13	40.93	40.93	40.19	40.29	2556948
2014-01-14	40.28	40.55	40.13	40.30	1867343
2014-01-15	40.85	41.13	40.27	40.51	3698563
2014-01-16	40.48	40.69	40.32	40.65	2340224
2014-01-17	40.67	40.79	40.40	40.67	2467848
2014-01-21	40.72	41.27	40.72	41.27	2970434
2014-01-22	41.25	41.38	40.94	41.14	2611692
2014-01-23	40.98	41.37	40.92	41.29	2981885
2014-01-24	41.11	41.36	40.81	40.82	3696505
2014-01-27	40.82	41.03	40.77	40.92	3025320
2014-01-28	40.99	41.09	40.81	41.01	2078052
2014-01-29	40.97	41.11	40.77	40.93	3211805
2014-01-30	41.20	41.99	41.11	41.96	3937947
2014-01-31	41.51	42.39	41.49	42.15	4450223
2014-02-03	42.25	42.64	41.41	41.52	3635576
2014-02-04	41.68	41.76	41.10	41.28	2543439
2014-02-05	41.14	41.34	41.01	41.11	1855692
2014-02-06	41.11	41.52	40.92	41.35	1776687
2014-02-07	41.44	41.88	41.40	41.83	1922330
2014-02-10	41.73	42.22	41.50	42.20	2827766
2014-02-11	41.60	42.57	41.41	42.44	2810755
2014-02-12	42.45	43.16	42.37	43.15	4067482
2014-02-13	43.06	43.94	43.00	43.91	3812113
2014-02-14	43.74	44.04	43.62	43.94	3125122
2014-02-18	43.96	43.97	43.40	43.50	3217723
2014-02-19	43.40	43.79	43.16	43.23	2077680
2014-02-20	43.29	43.82	43.20	43.66	1327392
2014-02-21	43.67	44.25	43.59	43.94	2587842
2014-02-24	44.00	44.45	43.96	44.02	3065616
2014-02-25	44.13	44.19	43.73	43.79	3041937
2014-02-26	43.84	44.02	43.39	43.49	2705776
2014-02-27	43.44	43.78	43.21	43.39	1823590
2014-02-28	43.46	44.32	43.39	44.06	3939921
2014-03-03	43.87	44.13	43.59	43.63	3060413
2014-03-04	44.01	44.03	43.76	43.91	1800875
2014-03-05	43.84	43.88	43.13	43.22	3015025
2014-03-06	43.22	43.37	42.60	42.75	3312368
2014-03-07	42.73	42.89	42.13	42.75	3151375
2014-03-10	42.75	42.89	42.54	42.70	2600597
2014-03-11	42.79	43.01	42.59	43.01	3727399
2014-03-12	42.96	43.58	42.88	43.58	2458431
2014-03-13	43.64	44.10	43.48	44.04	2409438
2014-03-14	44.01	44.55	43.90	44.35	3059362
2014-03-17	44.42	44.62	44.18	44.62	1898011
2014-03-18	44.50	44.75	44.42	44.51	1430616
2014-03-19	44.48	44.72	44.03	44.30	3938352
2014-03-20	44.11	44.33	43.93	44.31	1935671
2014-03-21	44.60	44.97	44.32	44.37	5620813
2014-03-24	44.53	44.85	44.29	44.73	1727405
2014-03-25	44.81	44.95	44.52	44.71	2110283
2014-03-26	44.72	44.92	44.20	44.28	2575753
2014-03-27	43.69	43.72	43.33	43.64	4107746
2014-03-28	41.90	42.57	41.57	41.89	12653905
2014-03-31	42.13	43.49	41.89	43.20	7109556
2014-04-01	43.19	43.20	42.30	42.37	3321835
2014-04-02	42.60	43.35	42.47	43.35	6863905
2014-04-03	43.38	43.95	43.35	43.80	3603934
2014-04-04	44.00	44.87	43.95	44.47	5851484
2014-04-07	44.45	44.50	44.04	44.04	3624508
2014-04-08	44.12	44.74	43.84	44.61	3153149
2014-04-09	44.60	44.60	43.76	44.39	3029317
2014-04-10	44.38	44.88	44.23	44.43	2694078
2014-04-11	44.22	44.85	44.22	44.65	3237544
2014-04-14	44.77	44.77	44.35	44.68	2611449
2014-04-15	44.62	45.29	44.54	45.27	2466313
2014-04-16	45.28	45.62	45.19	45.62	1864150
2014-04-17	45.44	45.56	44.80	44.87	2170584
2014-04-21	44.98	45.13	44.48	44.78	1813995
2014-04-22	44.73	44.82	44.50	44.69	1311723
2014-04-23	44.78	45.27	44.53	44.58	1622018
2014-04-24	44.56	45.21	44.35	44.90	1768308
2014-04-25	44.95	45.52	44.93	45.50	1071639
2014-04-28	45.53	45.87	45.26	45.83	1822488
2014-04-29	45.91	46.11	45.28	45.35	2897603
2014-04-30	45.51	45.83	45.47	45.58	1992308
2014-05-01	44.28	45.94	43.71	45.75	2422345
2014-05-02	45.62	45.71	44.25	44.53	2495772
2014-05-05	44.51	44.96	44.49	44.86	1401864
2014-05-06	44.77	44.89	44.27	44.31	4353835
2014-05-07	44.56	44.95	44.50	44.71	4426071
2014-05-08	44.78	44.90	44.39	44.59	3645675
2014-05-09	44.55	44.76	43.40	43.59	4136760
2014-05-12	43.80	43.94	42.85	43.02	3249608
2014-05-13	43.14	43.30	42.86	43.20	2629227
2014-05-14	43.19	43.97	43.19	43.78	2494185
2014-05-15	43.78	44.05	43.18	43.63	5048260
2014-05-16	43.41	43.87	43.21	43.64	3688046
2014-05-19	43.55	43.84	43.36	43.52	3784381
2014-05-20	43.44	43.80	43.44	43.63	3368265
2014-05-21	44.16	44.44	44.06	44.29	3279555
2014-05-22	44.18	44.69	44.04	44.61	3245122
2014-05-23	44.58	44.76	44.45	44.72	2843879
2014-05-27	44.97	45.06	44.60	44.78	3017003
2014-05-28	44.75	45.37	44.68	45.30	2886741
2014-05-29	45.29	45.73	45.23	45.68	2755909
2014-05-30	45.68	45.99	45.48	45.87	3515679
2014-06-02	45.82	45.92	45.66	45.87	2105725
2014-06-03	45.84	45.87	45.55	45.64	1929487
2014-06-04	45.41	45.90	45.27	45.88	2226214
2014-06-05	45.78	46.58	45.77	46.50	2336761
2014-06-06	46.56	47.10	46.44	46.68	3093417
2014-06-09	46.53	46.73	46.02	46.14	2156084
2014-06-10	45.98	46.29	45.89	46.17	1937230
2014-06-11	46.11	46.58	45.80	46.28	3883027
2014-06-12	46.19	46.52	45.49	46.32	2768991
2014-06-13	46.30	46.61	46.08	46.55	1854609
2014-06-16	46.50	47.22	46.44	46.88	2058119
2014-06-17	46.74	46.97	46.58	46.88	1199976
2014-06-18	46.81	47.80	46.81	47.70	3012897
2014-06-19	47.66	48.24	47.54	48.23	4444447
2014-06-20	48.35	48.64	48.06	48.19	5126537
2014-06-23	48.19	48.26	47.39	47.62	4006705
2014-06-24	47.66	48.04	47.50	47.73	3336803
2014-06-25	47.55	47.82	47.18	47.50	3721188
2014-06-26	46.99	47.30	46.79	47.20	1973263
2014-06-27	47.16	47.69	47.01	47.53	1705253
2014-06-30	47.57	48.10	47.46	48.02	2440868
2014-07-01	48.04	48.09	47.22	47.23	2258934
2014-07-02	47.16	47.18	46.39	46.63	2634170
2014-07-03	46.41	46.64	45.84	46.03	3307153
2014-07-07	46.09	46.80	46.06	46.49	2186785
2014-07-08	46.33	46.86	46.33	46.82	2249369
2014-07-09	46.82	46.98	46.60	46.86	2068641
2014-07-10	46.54	47.31	46.54	47.20	2741399
2014-07-11	47.21	47.33	46.98	47.12	3101090
2014-07-14	47.18	47.34	46.80	46.93	2777569
2014-07-15	46.92	47.44	46.92	47.29	2638354
2014-07-16	47.33	47.51	46.91	47.51	2055282
2014-07-17	47.34	47.40	46.85	46.87	2050798
2014-07-18	47.13	47.33	46.80	47.27	2766802
2014-07-21	47.17	47.25	46.86	47.13	1801688
2014-07-22	47.34	47.38	47.06	47.16	1953174
2014-07-23	47.20	47.28	46.98	47.14	807538
2014-07-24	47.29	47.47	47.11	47.37	2184932
2014-07-25	47.33	47.54	47.03	47.10	989368
2014-07-28	46.64	47.57	46.51	47.37	1882565
2014-07-29	47.35	47.58	46.54	46.60	2786464
2014-07-30	46.30	46.71	45.69	45.70	3010668
2014-07-31	45.35	45.93	44.65	44.67	3582386
2014-08-01	44.82	45.22	44.64	44.90	2681788
2014-08-04	44.86	44.97	43.80	44.48	3732934
2014-08-05	44.43	44.63	43.61	43.73	2431953
2014-08-06	43.57	43.81	42.92	43.00	4753668
2014-08-07	43.21	43.55	43.11	43.28	2537463
2014-08-08	43.42	44.13	43.42	44.12	2700962
2014-08-11	44.10	44.36	43.85	43.93	1648676
2014-08-12	43.95	44.20	43.83	43.92	1932333
2014-08-13	44.07	44.15	43.73	44.07	1976139
2014-08-14	44.09	44.59	44.09	44.52	1425475
2014-08-15	44.84	45.41	44.83	45.20	6136087
2014-08-18	45.28	45.51	44.92	44.99	2489481
2014-08-19	45.04	45.75	44.90	45.74	2287764
2014-08-20	45.68	46.11	45.56	45.84	2348260
2014-08-21	45.99	46.11	45.72	45.85	1387689
2014-08-22	45.39	45.99	45.37	45.64	1465530
2014-08-25	45.77	46.08	45.67	45.92	1654428
2014-08-26	45.96	46.15	45.40	45.41	1123801
2014-08-27	45.56	45.83	45.43	45.80	1015791
2014-08-28	45.77	46.16	45.61	46.13	977563
2014-08-29	46.14	46.48	46.02	46.48	1637240
2014-09-02	46.46	47.78	46.01	47.29	8792695
2014-09-03	47.32	47.85	47.05	47.09	3397397
2014-09-04	47.02	47.21	46.62	47.20	2687061
2014-09-05	47.28	48.24	47.26	48.07	2997784
2014-09-08	47.98	48.03	47.30	47.54	2455327
2014-09-09	47.42	47.42	46.90	47.00	2080359
2014-09-10	47.06	47.23	46.77	46.81	1790318
2014-09-11	46.82	47.48	46.81	47.36	1703895
2014-09-12	47.13	47.15	46.30	46.38	1664241
2014-09-15	46.55	46.74	46.15	46.34	1770516
2014-09-16	45.94	46.54	45.21	45.96	7386398
2014-09-17	46.22	46.47	45.91	46.15	2933403
2014-09-18	46.17	46.28	45.64	45.90	2430225
2014-09-19	46.00	46.11	45.68	45.84	4481780
2014-09-22	45.75	45.76	45.14	45.19	2979106
2014-09-23	45.17	45.64	44.91	45.31	2647657
2014-09-24	45.35	45.45	45.09	45.24	1886139
2014-09-25	45.21	45.40	44.58	44.68	2120000
2014-09-26	44.32	44.41	43.76	44.32	3438273
2014-09-29	44.13	44.90	44.04	44.85	2697343
2014-09-30	44.93	45.38	44.73	45.04	2893434
2014-10-01	45.19	45.65	44.97	45.19	2961411
2014-10-02	45.03	45.40	44.89	45.09	2444433
2014-10-03	45.17	45.62	44.79	45.50	2386084
2014-10-06	45.59	45.76	45.08	45.26	1587040
2014-10-07	44.80	44.96	44.17	44.38	3972902
2014-10-08	44.43	45.20	44.34	45.00	4549509
2014-10-09	44.84	45.28	44.51	44.52	4885166
2014-10-10	44.76	45.50	44.76	45.17	3165682
2014-10-13	45.25	46.03	45.19	45.37	3582224
2014-10-14	45.69	46.60	45.33	45.88	4003866
2014-10-15	45.91	46.43	44.81	45.73	3397059
2014-10-16	45.41	45.51	44.44	44.68	4794009
2014-10-17	44.88	44.97	44.48	44.70	3890063
2014-10-20	44.61	45.41	44.56	45.39	2672167
2014-10-21	45.48	45.50	44.88	45.49	2970727
2014-10-22	45.57	46.53	45.49	46.25	3089575
2014-10-23	46.52	46.59	46.07	46.19	2501361
2014-10-24	46.31	47.32	46.30	47.17	2864977
2014-10-27	47.15	47.31	46.25	46.57	4021738
2014-10-28	46.64	47.87	46.45	47.52	5065717
2014-10-29	48.12	49.26	48.05	48.51	5829068
2014-10-30	48.81	49.92	48.66	49.85	5972954
2014-10-31	50.06	50.36	49.66	50.32	4897950
2014-11-03	50.50	51.06	50.30	50.94	3373348
2014-11-04	51.16	51.46	50.63	50.68	3430226
2014-11-05	50.79	50.86	50.23	50.30	11541482
2014-11-06	50.27	50.29	48.92	49.34	6199955
2014-11-07	49.42	50.37	49.40	50.35	3038577
2014-11-10	50.25	50.77	49.91	50.77	2312187
2014-11-11	50.67	50.78	50.34	50.55	1791296
2014-11-12	50.08	50.42	49.55	50.14	4172212
2014-11-13	50.27	50.39	49.71	49.94	481602
2014-11-14	49.65	50.00	49.53	49.65	3046837
2014-11-17	49.75	50.68	49.68	50.58	4502907
2014-11-18	50.66	50.74	50.37	50.42	2982881
2014-11-19	50.29	50.60	49.97	50.17	2743582
2014-11-20	50.12	50.44	50.04	50.21	3098426
2014-11-21	50.61	50.63	49.65	50.07	4487672
2014-11-24	50.04	50.08	49.17	49.22	3490608
2014-11-25	49.38	49.41	48.96	49.28	6330949
2014-11-26	49.43	50.17	49.37	49.94	2196929
2014-11-28	50.21	50.81	50.08	50.50	1031449
2014-12-01	50.21	51.51	50.11	50.62	3774455
2014-12-02	50.69	51.74	50.59	51.53	4811901
2014-12-03	51.50	51.55	50.84	51.00	3803975
2014-12-04	50.91	51.46	50.91	51.09	3302185
2014-12-05	49.86	50.97	49.79	50.95	1744488
2014-12-08	50.97	52.00	50.76	51.92	3598623
2014-12-09	51.71	52.06	51.50	51.84	2594603
2014-12-10	51.88	52.35	51.51	51.85	2816739
2014-12-11	51.89	53.03	51.78	52.93	4116907
2014-12-12	52.34	52.96	52.05	52.07	2519065
2014-12-15	52.88	53.00	51.80	52.34	4076327
2014-12-16	52.35	52.85	51.59	51.94	3779375
2014-12-17	51.63	52.75	51.63	52.73	3706184
2014-12-18	52.77	53.45	52.51	53.45	2903975
2014-12-19	53.86	53.87	52.83	53.06	5054372
2014-12-22	53.10	53.31	52.72	53.22	3361081
2014-12-23	53.62	53.81	53.17	53.27	2656956
2014-12-24	53.42	54.59	53.21	54.46	1584758
2014-12-26	54.53	55.24	54.38	54.86	2681557
2014-12-29	54.41	55.17	54.41	54.98	2882361
2014-12-30	55.01	55.03	54.09	54.28	1683480
2014-12-31	54.39	54.59	53.16	53.24	1856145
2015-01-02	53.48	53.79	53.06	53.34	2384763
2015-01-05	53.95	54.45	53.64	54.24	6398845
2015-01-06	54.33	55.60	54.06	54.16	5959468
2015-01-07	54.25	54.77	53.95	54.59	2595277
2015-01-08	54.75	55.50	54.71	55.28	2598476
2015-01-09	55.88	56.11	55.09	55.83	5319414
2015-01-12	55.92	56.05	55.06	55.43	2669755
2015-01-13	55.94	57.28	55.94	56.51	4563381
2015-01-14	56.58	57.72	56.01	57.65	4303822
2015-01-15	57.67	57.90	57.00	57.61	4237131
2015-01-16	57.63	58.18	57.28	58.16	3036841
2015-01-20	58.55	58.63	57.83	58.30	2413749
2015-01-21	58.17	58.62	57.71	58.47	2888353
2015-01-22	58.65	58.83	57.95	58.20	2518360
2015-01-23	58.44	59.10	58.34	58.87	2742422
2015-01-26	59.10	59.43	58.52	59.40	2344258
2015-01-27	59.27	59.77	59.15	59.41	3414878
2015-01-28	59.38	60.09	59.10	59.29	2783271
2015-01-29	59.29	60.21	59.00	60.15	2913212
2015-01-30	60.14	60.15	58.76	58.81	3172883
2015-02-02	58.85	59.03	58.01	58.63	2550625
2015-02-03	58.66	58.94	58.20	58.85	3172071
2015-02-04	58.82	58.82	57.81	57.91	3780499
2015-02-05	58.36	58.53	57.85	58.06	4917789
2015-02-06	57.76	57.82	55.72	56.06	3613018
2015-02-09	56.02	56.35	55.54	55.77	3013385
2015-02-10	55.70	56.90	54.81	56.81	4218655
2015-02-11	56.52	56.81	55.04	55.20	5351800
2015-02-12	55.45	55.54	54.87	55.20	3883619
2015-02-13	55.02	55.08	53.38	54.06	4574321
2015-02-17	54.20	54.70	53.62	54.39	4569661
2015-02-18	54.40	55.60	54.27	55.55	3979526
2015-02-19	55.72	55.72	54.76	55.05	2071113
2015-02-20	54.97	55.17	54.23	54.98	1791661
2015-02-23	55.03	55.32	54.89	55.26	1821595
2015-02-24	55.33	55.65	55.10	55.15	2253212
2015-02-25	55.17	55.30	53.98	54.11	2379198
2015-02-26	54.28	54.31	53.73	53.92	2070051
2015-02-27	54.00	54.12	53.54	53.73	3118726
2015-03-02	53.53	54.00	52.90	53.40	3637209
2015-03-03	53.32	53.80	53.03	53.71	4373200
2015-03-04	53.73	53.78	53.41	53.63	3293268
2015-03-05	53.69	54.28	53.59	53.83	2639695
2015-03-06	53.93	53.93	52.02	52.20	2471953
2015-03-09	52.21	52.40	51.77	52.07	2085645
2015-03-10	52.00	52.50	51.75	51.77	2204224
2015-03-11	51.75	51.94	51.25	51.38	1790182
2015-03-12	51.63	52.61	51.63	52.41	1780067
2015-03-13	52.25	52.27	51.11	51.80	3318715
2015-03-16	52.06	54.73	52.06	53.55	5506544
2015-03-17	53.02	53.49	52.89	53.05	3905630
2015-03-18	53.02	54.32	52.62	54.25	3929123
2015-03-19	54.00	54.75	53.60	53.61	2117966
2015-03-20	53.89	54.34	53.18	53.96	4867779
2015-03-23	54.19	54.79	54.02	54.49	2460903
2015-03-24	54.47	54.79	53.33	53.46	2709276
2015-03-25	53.44	53.84	52.72	52.76	2549418
2015-03-26	52.72	53.04	52.01	52.37	2059183
2015-03-27	52.07	52.37	51.79	52.01	1744044
2015-03-30	52.10	53.16	52.07	52.95	3209969
2015-03-31	52.94	53.45	52.71	53.07	5086175
2015-04-01	53.17	53.44	52.33	53.12	2338788
2015-04-02	53.21	53.73	53.04	53.59	2334521
2015-04-06	53.65	54.69	53.65	54.27	1861203
2015-04-07	54.18	54.21	53.40	53.48	2525334
2015-04-08	53.44	53.92	53.22	53.61	2258088
2015-04-09	53.53	53.63	52.31	52.78	5089024
2015-04-10	52.62	53.08	52.17	53.04	3571386
2015-04-13	53.06	53.26	52.30	52.35	1603610
2015-04-14	52.44	52.62	52.21	52.30	2345932
2015-04-15	52.49	53.12	51.84	51.92	2576982
2015-04-16	51.92	52.02	51.40	51.92	5135133
2015-04-17	51.75	52.44	51.69	52.36	4328229
2015-04-20	52.59	52.94	52.37	52.58	2864320
2015-04-21	52.61	53.01	51.89	52.03	3696273
2015-04-22	52.04	52.24	51.72	51.85	3257970
2015-04-23	51.88	52.51	51.86	52.19	2484514
2015-04-24	52.17	52.97	51.93	52.74	1711678
2015-04-27	52.89	53.00	51.82	51.87	2092372
2015-04-28	51.71	52.63	51.56	52.60	2205424
2015-04-29	53.90	54.05	52.90	53.92	7885081
2015-04-30	53.77	53.80	52.21	52.92	5687544
2015-05-01	52.94	53.58	52.77	53.49	2331797
2015-05-04	53.44	54.32	53.28	53.67	4492398
2015-05-05	53.48	53.62	52.31	52.35	3431091
2015-05-06	52.25	52.60	51.43	51.93	1996449
2015-05-07	51.94	52.31	51.71	51.77	2589761
2015-05-08	52.34	52.83	52.10	52.40	2127845
2015-05-11	52.37	52.94	51.96	52.06	1964753
2015-05-12	51.77	51.99	51.30	51.68	2146690
2015-05-13	51.82	52.19	50.75	50.94	1837557
2015-05-14	51.09	51.59	51.09	51.43	2058609
2015-05-15	51.60	52.22	51.51	52.01	2188979
2015-05-18	51.87	52.68	51.87	52.52	1964843
2015-05-19	52.24	53.07	52.10	53.01	2803862
2015-05-20	53.00	53.32	52.72	52.85	2898420
2015-05-21	52.89	53.19	52.61	53.15	1961913
2015-05-22	52.99	53.06	52.21	52.71	2567740
2015-05-26	52.69	52.71	51.98	52.68	1944667
2015-05-27	52.65	53.29	52.52	53.26	2030695
2015-05-28	53.22	53.50	53.00	53.36	2835923
2015-05-29	53.50	53.82	53.28	53.47	2641363
2015-06-01	53.79	53.96	53.42	53.66	2527678
2015-06-02	53.32	53.46	52.22	52.90	3136248
2015-06-03	52.73	52.80	51.52	51.97	3445074
2015-06-04	51.77	52.11	51.65	51.85	2501747
2015-06-05	51.79	51.79	50.84	51.36	4312273
2015-06-08	51.37	51.37	50.76	50.79	2289583
2015-06-09	51.33	51.43	50.24	50.33	3562387
2015-06-10	50.66	50.87	50.38	50.43	3032972
2015-06-11	50.77	51.12	50.43	50.62	2872599
2015-06-12	50.39	50.51	50.08	50.24	2002855
2015-06-15	50.17	50.19	49.65	49.81	2658789
2015-06-16	49.66	50.14	49.46	50.11	2081983
2015-06-17	50.11	50.87	50.02	50.80	2131025
2015-06-18	50.81	51.90	50.75	51.69	2552726
2015-06-19	51.60	51.77	51.08	51.08	4780615
2015-06-22	51.34	51.45	50.83	51.15	2353593
2015-06-23	51.08	51.26	50.15	50.44	2364793
2015-06-24	50.55	50.72	49.75	49.85	4142452
2015-06-25	50.01	50.05	49.51	49.60	3418760
2015-06-26	49.11	49.74	48.77	49.70	3099420
2015-06-29	49.64	50.35	49.28	49.33	2662768
2015-06-30	49.65	49.65	48.91	49.10	3082340
2015-07-01	49.23	49.47	49.07	49.38	3031084
2015-07-02	49.68	50.18	49.52	49.79	3714667
2015-07-06	49.61	50.10	49.53	50.03	2697793
2015-07-07	50.30	51.65	50.25	51.40	4067133
2015-07-08	51.40	51.77	51.18	51.43	3034587
2015-07-09	51.52	51.52	50.58	50.70	2557915
2015-07-10	50.89	51.74	50.56	51.12	2178940
2015-07-13	51.30	51.59	51.00	51.22	1609333
2015-07-14	51.26	51.62	50.91	51.00	2209254
2015-07-15	50.91	51.49	50.76	51.42	1676680
2015-07-16	51.54	52.33	51.54	52.27	1457604
2015-07-17	52.12	52.15	51.32	51.33	2419455
2015-07-20	51.28	51.45	50.82	51.19	1428954
2015-07-21	51.08	51.16	50.34	50.60	2105872
2015-07-22	50.63	51.48	50.59	51.32	3136615
2015-07-23	51.14	51.27	50.15	50.33	2534705
2015-07-24	50.29	50.58	50.11	50.35	2835038
2015-07-27	50.44	51.87	50.44	51.83	3110982
2015-07-28	51.73	52.29	51.56	52.28	4114913
2015-07-29	51.90	52.69	51.66	52.34	3111909
2015-07-30	52.06	52.49	51.80	52.18	3043950
2015-07-31	52.56	53.25	52.43	52.51	2826651
2015-08-03	52.66	52.91	52.30	52.64	2403693
2015-08-04	52.43	52.47	51.89	51.99	2390863
2015-08-05	51.84	52.04	51.55	51.83	7303385
2015-08-06	51.99	52.24	51.64	52.16	6080961
2015-08-07	51.98	53.00	51.79	52.89	2071001
2015-08-10	52.95	53.16	52.14	52.24	1848203
2015-08-11	52.23	53.05	52.13	52.63	2059647
2015-08-12	52.40	53.30	52.30	53.18	4933101
2015-08-13	53.02	53.62	52.50	53.36	2276316
2015-08-14	53.22	54.10	53.01	54.08	1673224
2015-08-17	54.14	54.63	53.97	54.27	1872586
2015-08-18	54.08	54.51	53.81	54.41	2318135
2015-08-19	54.18	54.39	53.72	54.13	2337898
2015-08-20	53.80	54.46	53.55	53.88	1707847
2015-08-21	53.49	53.96	53.04	53.08	2665488
2015-08-24	51.50	52.48	49.94	50.41	7272137
2015-08-25	51.08	51.16	48.90	48.96	3850643
2015-08-26	49.63	49.67	48.51	49.43	4967648
2015-08-27	49.68	50.40	49.27	50.34	5577481
2015-08-28	50.29	50.51	49.76	50.42	2511472
2015-08-31	50.24	50.53	49.41	49.58	3145115
2015-09-01	48.52	48.90	47.59	47.88	3462178
2015-09-02	48.34	48.80	47.33	47.93	3055621
2015-09-03	47.98	48.43	47.73	48.30	2565996
2015-09-04	47.83	47.97	47.42	47.60	2813586
2015-09-08	48.30	48.79	47.90	48.78	5176225
2015-09-09	49.00	49.08	47.82	47.91	3499348
2015-09-10	47.78	48.32	47.54	47.70	3056867
2015-09-11	47.53	48.48	47.47	48.44	3037032
2015-09-14	48.52	48.84	48.02	48.49	3257654
2015-09-15	48.58	49.01	48.20	48.80	4465244
2015-09-16	48.80	49.38	48.73	49.28	2387078
2015-09-17	49.21	51.03	48.94	50.09	5314449
2015-09-18	49.90	51.10	49.32	50.53	9342759
2015-09-21	50.69	51.35	50.52	51.18	3630106
2015-09-22	50.92	51.69	50.52	51.45	7625807
2015-09-23	51.49	52.05	51.18	52.00	6285058
2015-09-24	51.71	52.60	51.35	52.44	4600553
2015-09-25	52.56	53.59	52.37	52.92	3907170
2015-09-28	52.26	52.73	51.79	52.01	3278655
2015-09-29	52.11	52.18	51.46	52.01	3281517
2015-09-30	52.30	52.91	52.05	52.80	4164719
2015-10-01	52.92	53.00	52.26	52.58	3085561
2015-10-02	52.74	53.00	52.24	53.00	2828426
2015-10-05	53.27	53.50	52.72	53.46	3164632
2015-10-06	53.42	53.49	52.69	53.11	3423496
2015-10-07	53.20	53.27	52.47	52.73	2467661
2015-10-08	52.58	53.25	52.35	53.09	2576949
2015-10-09	53.09	53.28	52.46	52.50	2920962
2015-10-12	52.71	53.40	52.65	53.00	4137877
2015-10-13	52.99	53.23	52.68	52.74	2323765
2015-10-14	52.80	53.29	52.70	52.77	2472990
2015-10-15	52.88	54.08	52.87	54.05	3015798
2015-10-16	53.99	54.35	53.88	54.03	4209161
2015-10-19	53.93	54.29	53.62	54.29	2782483
2015-10-20	54.09	54.83	54.00	54.33	1671027
2015-10-21	54.71	54.99	54.13	54.17	1798466
2015-10-22	54.24	54.70	54.22	54.50	2286766
2015-10-23	54.41	54.57	53.57	53.63	2383531
2015-10-26	53.77	53.91	53.27	53.79	3388377
2015-10-27	53.73	54.21	53.73	54.07	4097072
2015-10-28	53.90	54.10	52.14	52.95	3979996
2015-10-29	52.75	53.34	51.47	52.35	5265529
2015-10-30	52.47	53.76	52.37	53.40	4782346
2015-11-02	53.35	53.73	52.93	53.55	2595313
2015-11-03	53.37	53.69	52.97	53.63	2370921
2015-11-04	53.48	54.21	53.39	54.16	2824092
2015-11-05	54.07	54.38	53.67	53.72	2902599
2015-11-06	52.85	52.85	51.05	51.93	4892330
2015-11-09	51.72	52.70	51.62	52.50	3454989
2015-11-10	52.47	53.39	52.28	53.37	2730882
2015-11-11	53.46	53.79	53.32	53.67	2668546
2015-11-12	53.56	54.12	52.77	52.79	1734943
2015-11-13	52.79	53.32	52.13	52.26	2074534
2015-11-16	52.22	53.45	52.05	53.44	2170973
2015-11-17	53.25	53.68	51.95	52.15	2870681
2015-11-18	52.17	52.78	51.72	52.67	2248016
2015-11-19	52.79	53.40	52.67	53.19	1663089
2015-11-20	53.49	53.94	53.34	53.58	1874623
2015-11-23	52.67	53.64	52.53	52.73	2955378
2015-11-24	52.53	52.72	52.03	52.55	2684905
2015-11-25	52.67	52.69	52.17	52.36	1361993
2015-11-27	52.43	53.05	52.43	52.77	726246
2015-11-30	52.75	53.29	52.64	52.73	3410192
2015-12-01	53.04	53.30	52.39	52.93	1619575
2015-12-02	52.72	52.88	52.14	52.22	2979340
2015-12-03	51.80	52.22	51.40	51.81	3279466
2015-12-04	52.01	53.21	52.01	53.12	4915560
2015-12-07	53.06	53.16	52.07	53.14	3506415
2015-12-08	53.02	53.18	52.07	52.72	2377580
2015-12-09	52.54	53.44	52.41	52.57	2223813
2015-12-10	52.60	52.80	51.43	51.65	3091523
2015-12-11	51.56	52.14	51.19	51.71	2292354
2015-12-14	51.84	52.34	51.48	52.28	2025432
2015-12-15	52.43	53.38	52.40	52.70	2830837
2015-12-16	52.84	54.29	52.73	54.23	2453242
2015-12-17	54.26	54.39	53.70	53.85	2723365
2015-12-18	53.57	53.82	52.84	53.11	4426644
2015-12-21	53.29	53.63	52.72	53.06	1800865
2015-12-22	53.18	53.43	52.48	53.21	1453498
2015-12-23	53.39	54.10	53.27	54.08	1625801
2015-12-24	54.08	54.18	53.87	53.94	592163
2015-12-28	53.78	54.04	53.57	53.98	1383797
2015-12-29	53.73	54.14	53.67	53.81	1143136
2015-12-30	53.95	54.33	53.78	53.92	1419172
2015-12-31	53.83	54.04	52.85	53.19	1753611
2016-01-04	52.85	53.04	52.46	52.94	2201507
2016-01-05	52.87	53.28	51.91	53.02	2345654
2016-01-06	52.63	52.96	52.49	52.72	2599328
2016-01-07	52.21	52.70	52.14	52.46	2331117
2016-01-08	52.50	52.67	51.97	52.06	3351484
2016-01-11	52.20	52.54	51.91	52.23	3605362
2016-01-12	52.51	52.65	51.52	52.56	3495194
2016-01-13	52.67	52.97	52.20	52.29	2934975
2016-01-14	52.49	53.68	52.28	53.41	3362715
2016-01-15	52.36	53.20	51.88	52.47	4201582
2016-01-19	52.71	53.37	52.44	52.98	4674752
2016-01-20	52.75	53.01	50.65	51.29	4104763
2016-01-21	51.55	51.96	50.80	51.48	3606137
2016-01-22	51.98	52.39	51.50	52.36	3674691
2016-01-25	52.41	52.45	51.44	51.61	2125099
2016-01-26	52.12	52.81	51.85	52.14	3367750
2016-01-27	52.27	52.76	52.12	52.73	3824949
2016-01-28	52.73	54.16	52.35	53.76	2223976
2016-01-29	54.14	55.11	53.93	54.91	3727550
2016-02-01	54.96	55.53	54.61	55.46	3141497
2016-02-02	55.08	56.73	55.07	56.67	6190116
2016-02-03	56.91	57.73	56.70	57.46	3970711
2016-02-04	57.27	57.43	56.23	56.33	4175940
2016-02-05	55.91	56.47	55.12	56.24	3687181
2016-02-08	56.24	57.12	55.73	56.30	3841347
2016-02-09	56.07	56.61	55.68	55.92	5979971
2016-02-10	55.80	56.56	55.20	56.17	4100293
2016-02-11	55.88	56.48	55.08	55.16	3672496
2016-02-12	55.26	55.59	54.45	55.21	2877339
2016-02-16	55.80	55.97	55.24	55.75	2939883
2016-02-17	56.06	56.52	55.38	55.81	3998633
2016-02-18	55.60	56.38	54.95	56.00	4134384
2016-02-19	56.08	56.13	55.31	55.89	4175165
2016-02-22	56.03	56.51	55.63	56.48	3044157
2016-02-23	56.30	57.35	56.19	57.22	2680251
2016-02-24	57.01	57.55	56.49	57.46	2873627
2016-02-25	57.65	58.46	57.29	58.34	2755300
2016-02-26	58.07	58.39	56.40	56.43	2557313
2016-02-29	56.48	57.17	56.33	56.73	3185953
2016-03-01	57.10	57.24	55.92	56.21	2868633
2016-03-02	56.00	56.34	54.71	56.23	2666003
2016-03-03	56.34	56.40	55.61	56.29	2171678
2016-03-04	56.09	56.58	55.71	56.50	3636640
2016-03-07	56.37	56.86	56.20	56.47	3824431
2016-03-08	56.38	57.08	56.36	56.94	3398356
2016-03-09	56.93	57.44	56.93	57.28	2035183
2016-03-10	57.29	57.61	56.56	57.04	2023398
2016-03-11	57.50	57.63	57.08	57.32	2304131
2016-03-14	57.05	57.63	57.00	57.54	2040177
2016-03-15	57.37	57.88	57.22	57.48	2485514
2016-03-16	57.23	58.11	56.70	58.06	2669540
2016-03-17	58.09	59.30	57.65	59.00	3023733
2016-03-18	59.19	59.50	58.44	58.74	5690536
2016-03-21	58.87	59.34	57.96	58.58	1644128
2016-03-22	58.47	59.14	58.31	58.57	1726814
2016-03-23	58.40	59.18	58.27	58.96	1545730
2016-03-24	58.71	59.11	58.62	58.85	2026340
2016-03-28	59.00	59.30	58.35	58.52	1703344
2016-03-29	58.16	59.26	58.16	59.19	2252810
2016-03-30	59.31	59.65	58.79	59.44	2743420
2016-03-31	59.42	59.88	59.17	59.72	2810866
2016-04-01	59.32	60.09	59.22	59.83	2277769
2016-04-04	59.99	60.03	59.37	59.52	2529708
2016-04-05	59.38	59.53	58.19	58.23	3240668
2016-04-06	58.10	58.68	57.79	58.67	4013140
2016-04-07	58.42	59.06	58.33	58.75	1829508
2016-04-08	59.05	59.48	58.80	59.30	2367151
2016-04-11	59.38	59.60	58.80	58.90	2213161
2016-04-12	59.02	59.30	58.59	59.21	1762544
2016-04-13	59.34	59.34	58.43	58.83	1635706
2016-04-14	58.74	58.99	58.52	58.85	1803041
2016-04-15	59.01	59.52	58.78	59.28	2266107
2016-04-18	59.33	59.62	58.81	59.55	1809860
2016-04-19	59.60	59.83	59.15	59.58	2133526
2016-04-20	59.60	59.73	58.40	58.40	3051089
2016-04-21	58.13	58.14	56.48	56.62	3644714
2016-04-22	56.70	57.26	56.64	56.99	2410892
2016-04-25	56.81	57.12	56.60	57.10	1764782
2016-04-26	57.26	57.45	56.81	57.00	1523665
2016-04-27	57.16	58.10	56.83	57.76	2155122
2016-04-28	57.26	58.06	57.08	57.76	1462815
2016-04-29	57.40	58.32	56.95	58.20	1896037
2016-05-02	58.36	59.06	58.06	58.67	1791213
2016-05-03	58.55	59.11	58.37	59.01	2782134
2016-05-04	58.70	59.59	58.66	59.14	3680926
2016-05-05	59.16	59.60	58.80	59.15	2516924
2016-05-06	59.14	59.48	58.58	59.00	2325430
2016-05-09	59.15	59.44	58.94	59.12	1544667
2016-05-10	59.51	59.65	59.12	59.25	1947734
2016-05-11	59.18	59.41	58.60	59.14	2588271
2016-05-12	59.18	59.53	58.92	59.24	3716726
2016-05-13	59.28	59.39	58.77	59.17	2129102
2016-05-16	59.11	59.16	58.69	59.10	1825644
2016-05-17	58.94	59.07	57.36	57.65	2732413
2016-05-18	57.36	58.28	56.75	57.01	3347016
2016-05-19	56.71	57.56	56.39	57.54	1550350
2016-05-20	57.76	57.93	57.24	57.63	2164897
2016-05-23	57.56	58.33	57.51	57.61	2641234
2016-05-24	57.84	58.68	57.57	58.54	2511569
2016-05-25	58.26	58.74	58.07	58.45	1903920
2016-05-26	58.37	59.40	58.26	59.39	1944866
2016-05-27	59.41	59.66	59.07	59.52	2039156
2016-05-31	59.48	60.18	59.26	60.08	3375029
2016-06-01	60.00	60.32	59.76	60.31	2079237
2016-06-02	60.09	60.60	59.86	60.60	1879243
2016-06-03	61.05	61.84	61.00	61.55	3048742
2016-06-06	61.51	61.80	60.98	61.30	1452969
2016-06-07	61.40	61.82	61.06	61.64	2347857
2016-06-08	61.50	62.02	61.49	62.01	1945680
2016-06-09	61.96	63.03	61.96	62.98	2420006
2016-06-10	62.92	63.26	62.65	63.02	2306732
2016-06-13	63.04	63.44	62.57	62.60	2174200
2016-06-14	62.71	63.03	62.35	62.98	1523538
2016-06-15	63.00	63.03	62.09	62.35	2019360
2016-06-16	62.38	63.13	62.38	62.95	2678089
2016-06-17	62.89	63.09	62.47	63.02	3640348
2016-06-20	63.01	63.02	62.11	62.57	2705644
2016-06-21	62.58	62.93	61.95	62.63	4283712
2016-06-22	62.79	62.81	62.11	62.15	2761111
2016-06-23	62.26	62.30	61.86	62.13	2179537
2016-06-24	61.42	63.25	61.27	62.66	4832258
2016-06-27	62.39	63.36	62.16	62.68	3445146
2016-06-28	62.72	62.72	62.00	62.40	4076697
2016-06-29	62.70	62.93	62.37	62.58	4018737
2016-06-30	62.88	63.95	62.67	63.92	3851371
2016-07-01	64.24	64.33	63.28	64.03	2331185
2016-07-05	63.97	65.03	63.97	64.89	2873712
2016-07-06	64.86	65.43	64.50	65.39	5048899
2016-07-07	65.10	65.33	64.16	64.40	4517275
2016-07-08	64.14	64.85	63.47	64.83	2813925
2016-07-11	64.44	64.75	63.85	64.73	2070988
2016-07-12	64.46	64.50	63.64	63.70	2676884
2016-07-13	64.18	64.59	63.89	64.56	2536846
2016-07-14	64.22	64.53	63.93	64.20	2936172
2016-07-15	64.53	64.75	64.18	64.62	3029141
2016-07-18	64.71	65.03	64.51	64.52	2889614
2016-07-19	64.60	64.67	64.12	64.41	1868876
2016-07-20	64.40	64.55	64.03	64.26	2017133
2016-07-21	64.09	64.25	63.75	64.16	3172138
2016-07-22	64.19	65.02	63.84	65.02	2921903
2016-07-25	64.96	64.96	64.32	64.93	1762449
2016-07-26	64.91	65.01	64.06	64.16	2496467
2016-07-27	64.00	64.30	63.28	63.95	1945538
2016-07-28	64.09	64.09	62.90	63.75	2511903
2016-07-29	63.73	64.19	63.55	63.94	2725450
2016-08-01	63.78	64.24	63.68	64.15	1922023
2016-08-02	64.05	64.36	63.64	64.33	3328733
2016-08-03	64.34	64.78	64.02	64.55	3648847
2016-08-04	64.92	65.39	64.31	64.51	2958798
2016-08-05	64.40	64.49	63.71	63.90	2954026
2016-08-08	63.97	64.22	63.49	63.51	1960697
2016-08-09	63.53	63.90	63.40	63.46	2583671
2016-08-10	63.66	63.77	63.40	63.61	1835662
2016-08-11	63.60	64.10	63.45	64.08	1956656
2016-08-12	64.35	64.50	64.07	64.12	1734294
2016-08-15	64.15	64.34	63.44	63.45	1769141
2016-08-16	62.66	63.04	62.29	62.64	5784784
2016-08-17	62.49	63.78	62.00	63.68	4953066
2016-08-18	63.62	65.18	63.50	65.17	3713095
2016-08-19	64.90	65.02	64.23	64.79	3467638
2016-08-22	64.95	65.29	64.65	64.69	4794099
2016-08-23	64.69	65.20	63.81	63.85	2448318
2016-08-24	63.70	63.83	63.20	63.69	1716389
2016-08-25	63.72	63.89	63.37	63.44	1841355
2016-08-26	63.47	63.81	61.97	62.10	2928296
2016-08-29	62.14	62.71	62.14	62.36	3541238
2016-08-30	62.39	62.73	61.86	61.87	2451664
2016-08-31	61.87	62.05	61.48	61.94	3372987
2016-09-01	61.93	62.21	61.62	61.81	2112229
2016-09-02	61.76	62.56	61.64	62.35	2423709
2016-09-06	62.72	63.36	62.51	62.99	2330320
2016-09-07	62.81	63.03	62.47	62.90	1914943
2016-09-08	62.70	63.16	62.63	63.09	1594168
2016-09-09	62.58	62.72	60.81	60.83	2775753
2016-09-12	60.74	61.72	60.74	61.55	2925750
2016-09-13	61.38	61.49	60.44	60.82	3615725
2016-09-14	61.06	61.54	60.76	61.43	2777080
2016-09-15	61.25	61.88	60.97	61.84	1774611
2016-09-16	61.81	62.56	61.39	62.42	3084191
2016-09-19	62.45	62.90	62.34	62.67	2068412
2016-09-20	62.94	63.10	62.50	62.55	2531187
2016-09-21	62.52	63.73	62.42	63.71	3153306
2016-09-22	64.09	64.35	63.56	64.02	2112971
2016-09-23	63.96	64.40	63.56	64.20	2120841
2016-09-26	64.13	64.28	63.77	63.90	2099864
2016-09-27	64.17	64.39	62.79	62.36	2941282
2016-09-28	62.37	62.59	61.75	62.38	2050062
2016-09-29	62.10	62.44	61.48	61.76	2439995
2016-09-30	62.05	62.36	60.93	61.17	3494971
2016-10-03	61.05	61.07	59.85	60.16	2697002
2016-10-04	60.22	60.22	58.46	58.82	3700890
2016-10-05	58.81	59.28	58.20	58.75	4434904
2016-10-06	58.33	59.23	58.23	59.01	3085576
2016-10-07	59.43	59.90	59.07	59.32	3692902
2016-10-10	59.41	59.59	59.16	59.47	2413778
2016-10-11	59.39	59.51	58.68	58.82	2531678
2016-10-12	58.94	59.43	58.86	59.31	1973829
2016-10-13	59.39	60.52	59.17	60.37	3196850
2016-10-14	60.06	60.54	59.79	59.80	2607155
2016-10-17	60.26	60.76	60.09	60.40	1999804
2016-10-18	60.74	61.12	60.20	60.93	1985369
2016-10-19	60.69	61.10	60.48	60.89	2083584
2016-10-20	60.98	61.26	60.69	60.84	1532847
2016-10-21	60.53	60.71	60.05	60.31	1312897
2016-10-24	60.57	60.70	60.19	60.51	1394241
2016-10-25	60.36	60.80	60.28	60.79	1564595
2016-10-26	60.70	61.16	60.38	60.92	1565583
2016-10-27	60.67	60.81	60.19	60.70	1257087
2016-10-28	60.81	61.19	60.54	60.99	1869955
2016-10-31	61.25	62.69	61.23	62.12	2933956
2016-11-01	62.10	62.11	61.01	61.21	2685810
2016-11-02	60.94	60.96	59.86	60.26	3177545
2016-11-03	60.14	60.47	59.80	60.20	3201354
2016-11-04	61.40	61.75	59.77	59.83	2833276
2016-11-07	60.36	61.10	59.50	61.09	3278383
2016-11-08	61.21	62.23	61.14	62.02	2327300
2016-11-09	60.83	60.85	59.34	59.41	3520013
2016-11-10	59.00	59.45	58.03	58.50	4578637
2016-11-11	58.54	59.15	58.22	58.48	3013026
2016-11-14	58.18	58.41	57.63	58.15	5576737
2016-11-15	58.37	59.18	58.22	59.10	2370944
2016-11-16	59.18	59.44	58.26	58.71	1352820
2016-11-17	58.64	59.19	58.60	58.67	2424656
2016-11-18	58.65	58.97	58.14	58.38	1916479
2016-11-21	58.46	59.22	58.38	59.16	1417716
2016-11-22	59.12	59.44	58.95	59.32	2342205
2016-11-23	58.68	59.27	58.60	58.71	1222675
2016-11-25	58.93	59.47	58.93	59.29	1726114
2016-11-28	59.59	61.04	59.59	60.74	2057773
2016-11-29	60.62	61.23	60.42	60.46	3046836
2016-11-30	59.75	60.02	58.79	58.80	3441938
2016-12-01	58.47	58.51	57.60	58.04	2306610
2016-12-02	58.50	58.94	57.97	58.28	2343089
2016-12-05	58.04	58.38	57.64	58.38	2864227
2016-12-06	58.55	58.87	58.18	58.38	1664114
2016-12-07	58.62	59.11	58.55	58.80	2023869
2016-12-08	58.44	59.24	58.06	59.19	1854847
2016-12-09	59.19	59.70	58.96	59.33	3849639
2016-12-12	59.07	59.98	58.89	59.82	3114526
2016-12-13	60.10	60.78	60.05	60.59	2659594
2016-12-14	60.88	61.23	59.36	59.50	3074349
2016-12-15	59.46	60.10	59.36	60.01	1927644
2016-12-16	60.15	61.15	60.15	61.04	4472963
2016-12-19	61.43	61.47	60.66	60.82	2349215
2016-12-20	60.74	61.25	60.63	61.13	2090231
2016-12-21	61.07	61.54	61.07	61.12	1505580
2016-12-22	61.07	61.36	60.86	61.28	966170
2016-12-23	61.39	61.52	60.97	61.19	703633
2016-12-27	60.86	61.34	60.66	60.69	909350
2016-12-28	60.73	60.73	60.01	60.08	998453
2016-12-29	60.25	61.21	60.12	61.09	1080562
2016-12-30	61.12	61.23	60.55	60.77	1678296
2017-01-03	60.81	60.82	60.08	60.37	1731285
2017-01-04	60.61	60.98	60.25	60.59	1787997
2017-01-05	60.66	61.39	60.18	60.54	3938976
2017-01-06	60.34	61.35	60.13	61.22	3100254
2017-01-09	61.20	61.43	60.20	60.30	1939980
2017-01-10	60.33	60.48	59.89	60.07	1495406
2017-01-11	60.23	61.09	60.18	60.88	2475967
2017-01-12	60.82	60.98	60.12	60.61	2496262
2017-01-13	60.60	60.91	60.19	60.58	1684275
2017-01-17	60.75	61.82	60.75	61.78	2505323
2017-01-18	61.50	61.76	61.36	61.46	2107849
2017-01-19	60.98	61.71	60.95	61.10	1892385
2017-01-20	61.31	61.59	60.97	61.36	1763952
2017-01-23	61.50	61.63	60.97	60.99	1917657
2017-01-24	60.93	61.08	60.71	60.89	1775842
2017-01-25	60.60	60.87	60.46	60.84	1355084
2017-01-26	60.79	61.30	60.56	60.76	1570361
2017-01-27	60.96	61.02	60.57	60.62	1375692
2017-01-30	60.84	60.92	60.17	60.58	1538834
2017-01-31	60.74	61.91	60.56	61.89	2618510
2017-02-01	61.39	61.55	60.61	60.89	1787837
2017-02-02	61.18	62.00	60.99	61.95	1990851
2017-02-03	61.84	62.07	61.41	61.59	1907606
2017-02-06	61.66	61.92	61.45	61.63	993048
2017-02-07	61.72	61.95	61.54	61.83	908102
2017-02-08	62.51	63.62	62.44	63.17	2835309
2017-02-09	63.00	63.40	62.71	62.89	1802557
2017-02-10	62.55	63.50	62.42	63.35	1329537
2017-02-13	63.27	63.75	63.10	63.69	2034893
2017-02-14	63.55	63.80	62.93	63.32	2012068
2017-02-15	62.85	63.21	62.30	62.94	1898932
2017-02-16	63.75	63.95	63.01	63.39	2473145
2017-02-17	63.62	64.20	63.54	63.92	2501732
2017-02-21	63.92	64.79	63.60	64.64	1829562
2017-02-22	64.70	64.93	64.35	64.76	1805367
2017-02-23	64.99	65.56	64.87	65.41	2069229
2017-02-24	65.70	66.35	65.55	66.33	2748855
2017-02-27	66.35	66.37	65.90	66.12	1402926
2017-02-28	66.24	66.93	66.02	66.75	2404110
2017-03-01	65.99	66.58	65.63	65.85	3499729
2017-03-02	65.74	66.70	65.60	66.18	2765571
2017-03-03	66.26	66.26	65.43	66.07	2771919
2017-03-06	65.87	66.10	65.65	65.76	2808061
2017-03-07	65.68	66.41	65.64	66.26	1961867
2017-03-08	65.58	65.62	65.02	65.16	2430824
2017-03-09	65.20	65.57	65.11	65.13	1655130
2017-03-10	65.52	65.85	65.20	65.63	2349239
2017-03-13	65.57	65.82	65.27	65.75	1900282
2017-03-14	65.68	65.90	65.31	65.67	1603214
2017-03-15	65.85	67.13	65.78	66.87	2241926
2017-03-16	66.65	66.65	65.85	66.02	2504070
2017-03-17	66.22	66.98	66.12	66.59	3267218
2017-03-20	66.59	66.91	65.99	66.16	1660964
2017-03-21	66.24	67.45	66.21	67.31	2682342
2017-03-22	67.55	68.25	67.26	67.46	2218955
2017-03-23	67.72	68.16	67.34	67.54	1898107
2017-03-24	67.42	68.29	67.39	67.86	2590564
2017-03-27	67.99	68.17	66.94	67.19	3474676
2017-03-28	67.23	67.40	66.94	66.85	2690509
2017-03-29	66.83	66.87	66.53	66.63	1363866
2017-03-30	66.35	66.53	66.01	66.36	1536686
2017-03-31	66.34	66.80	66.34	66.36	1951255
2017-04-03	66.33	66.60	65.80	66.54	1839092
2017-04-04	66.49	67.10	66.30	66.92	1360006
2017-04-05	66.80	67.55	66.66	67.48	3078146
2017-04-06	67.26	67.55	67.16	67.36	2230795
2017-04-07	67.48	67.59	66.92	67.01	1658752
2017-04-10	67.01	67.13	66.61	67.07	1607620
2017-04-11	67.00	67.06	66.55	67.01	1234882
2017-04-12	66.76	67.55	66.67	67.52	1824203
2017-04-13	67.45	67.51	66.82	67.14	1429619
2017-04-17	67.10	67.49	67.07	67.48	1241404
2017-04-18	67.50	67.81	67.26	67.53	1493013
2017-04-19	67.47	67.74	67.29	67.54	2883178
2017-04-20	67.37	67.37	66.71	67.15	2029005
2017-04-21	66.97	67.61	66.94	67.33	2200157
2017-04-24	67.19	67.83	67.07	67.79	2704968
2017-04-25	67.52	67.81	67.30	67.66	2065785
2017-04-26	67.49	67.68	67.00	67.00	2349699
2017-04-27	67.09	67.70	66.96	67.28	2028077
2017-04-28	67.26	67.30	66.60	67.05	3693113
2017-05-01	67.08	67.08	66.17	66.46	2639305
2017-05-02	66.78	67.37	66.14	66.79	2883721
2017-05-03	66.73	67.23	66.55	66.77	2477685
2017-05-04	66.71	67.03	66.52	66.96	1823436
2017-05-05	67.19	67.37	66.84	67.14	2352059
2017-05-08	67.27	67.29	66.83	66.97	1443912
2017-05-09	66.96	67.08	66.62	66.77	1716382
2017-05-10	66.83	67.05	65.84	66.49	3011113
2017-05-11	66.25	66.31	65.33	65.92	4307343
2017-05-12	66.00	66.48	65.96	66.33	2251494
2017-05-15	66.34	66.78	66.18	66.46	1703218
2017-05-16	66.55	66.66	65.53	65.55	4067150
2017-05-17	65.80	66.08	65.14	65.33	4719969
2017-05-18	65.57	66.14	65.15	65.63	3335692
2017-05-19	65.73	65.86	65.24	65.54	3901385
2017-05-22	65.40	66.16	65.28	65.93	2847475
2017-05-23	65.95	66.70	65.83	66.16	2990364
2017-05-24	66.30	66.50	66.13	66.23	2477598
2017-05-25	66.35	67.45	66.06	67.29	5289281
2017-05-26	67.32	67.70	67.21	67.37	4077071
2017-05-30	67.35	68.11	67.12	67.89	1958409
2017-05-31	67.97	68.48	67.93	68.38	3183312
2017-06-01	68.29	68.92	68.02	68.89	2883929
2017-06-02	70.32	70.32	68.69	68.85	2371729
2017-06-05	68.79	69.04	68.68	68.72	1377024
2017-06-06	68.92	68.92	68.55	68.68	2149493
2017-06-07	68.70	69.19	68.57	69.02	1688408
2017-06-08	68.91	69.02	67.93	68.49	2743471
2017-06-09	68.18	68.65	67.84	68.41	2750182
2017-06-12	68.29	68.35	67.08	67.33	2567781
2017-06-13	67.33	67.57	67.07	67.46	1965081
2017-06-14	67.98	68.61	67.65	68.35	2995207
2017-06-15	68.15	69.24	68.07	69.06	4010766
2017-06-16	69.42	69.53	69.01	69.16	4509103
2017-06-19	69.23	69.36	68.84	69.03	2979762
2017-06-20	69.12	69.31	68.92	69.22	1216773
2017-06-21	69.28	69.42	68.86	69.18	1761747
2017-06-22	69.05	69.41	68.76	68.81	1524071
2017-06-23	68.76	68.86	67.89	68.03	2768355
2017-06-26	68.17	68.64	67.85	68.12	1965099
2017-06-27	67.82	68.07	67.02	66.51	2266474
2017-06-28	66.72	66.89	66.03	66.10	2683951
2017-06-29	65.74	66.33	65.43	66.10	3258816
2017-06-30	66.27	66.88	66.17	66.37	3148802
2017-07-03	66.52	66.62	65.62	65.62	1525392
2017-07-05	65.72	65.93	65.20	65.44	1836564
2017-07-06	65.21	65.58	65.06	65.21	2894183
2017-07-07	65.26	65.60	65.12	65.32	1479574
2017-07-10	65.47	65.56	65.02	65.06	1607752
2017-07-11	65.20	65.37	64.84	65.05	1707079
2017-07-12	65.64	65.68	64.98	65.04	2728213
2017-07-13	65.33	66.70	65.22	66.20	5121475
2017-07-14	66.63	66.89	66.23	66.35	2406274
2017-07-17	66.34	66.52	66.11	66.48	1138959
2017-07-18	66.66	66.73	66.46	66.63	2090751
2017-07-19	66.80	67.10	66.55	67.10	1395992
2017-07-20	67.27	67.79	67.13	67.64	2462330
2017-07-21	67.52	68.27	67.35	68.26	1525415
2017-07-24	68.21	68.28	67.68	67.90	2242322
2017-07-25	67.82	67.96	67.50	67.51	2413504
2017-07-26	67.42	67.90	67.21	67.90	2056012
2017-07-27	68.18	68.18	67.33	67.55	2842161
2017-07-28	67.48	67.78	67.16	67.45	1423527
2017-07-31	67.52	67.87	67.27	67.69	1443721
2017-08-01	67.51	68.23	67.41	68.22	1892970
2017-08-02	67.94	68.43	67.58	68.39	1732837
2017-08-03	68.34	68.99	68.20	68.91	2406992
2017-08-04	68.64	68.88	68.11	68.55	1281250
2017-08-07	68.54	68.98	68.24	68.94	1456716
2017-08-08	68.75	69.26	68.63	69.25	1416303
2017-08-09	69.46	69.46	68.90	69.02	1625093
2017-08-10	68.90	69.31	68.68	69.13	1613121
2017-08-11	69.25	69.41	68.83	69.02	2199929
2017-08-14	68.98	69.28	68.82	69.17	1296866
2017-08-15	68.92	69.64	68.53	69.35	1732254
2017-08-16	69.43	69.68	69.18	69.56	1327534
2017-08-17	69.53	69.69	68.95	68.98	1246711
2017-08-18	69.06	69.49	68.75	69.14	2069248
2017-08-21	69.24	69.52	69.06	69.35	868545
2017-08-22	69.43	69.67	69.19	69.67	2269622
2017-08-23	69.62	69.91	69.43	69.90	1066341
2017-08-24	69.87	70.04	69.68	69.78	1035667
2017-08-25	70.00	70.35	69.82	70.08	1353434
2017-08-28	70.30	70.44	69.96	70.31	3101972
2017-08-29	70.20	70.58	70.15	70.26	1051578
2017-08-30	70.19	70.33	70.04	70.11	1223131
2017-08-31	70.20	70.42	70.01	70.38	2498337
2017-09-01	70.46	70.54	69.71	69.87	1552208
2017-09-05	69.94	70.12	69.55	69.84	3375123
2017-09-06	70.08	70.09	69.60	69.68	2653798
2017-09-07	69.89	70.38	69.74	70.31	1539291
2017-09-08	70.23	70.77	70.03	70.64	1383253
2017-09-11	70.63	71.57	70.62	71.56	1619083
2017-09-12	71.45	71.49	69.80	70.16	1963415
2017-09-13	70.09	70.16	69.47	69.55	2544908
2017-09-14	69.47	70.16	69.25	70.09	1944648
2017-09-15	70.16	70.38	69.96	70.28	3026039
2017-09-18	70.27	70.33	69.19	69.65	1487874
2017-09-19	69.68	69.76	69.25	69.28	1693967
2017-09-20	69.47	69.66	68.66	69.05	2700729
2017-09-21	69.11	69.34	68.91	69.18	2346023
2017-09-22	69.45	69.45	68.77	68.90	2889987
2017-09-25	68.89	69.37	68.68	69.29	1959707
2017-09-26	68.98	69.35	68.86	69.04	2344043
2017-09-27	68.65	68.91	67.52	67.44	2631335
2017-09-28	67.41	68.13	67.26	68.05	2349828
2017-09-29	68.08	68.25	67.73	68.09	3118768
2017-10-02	68.29	68.53	68.01	68.13	1524968
2017-10-03	67.99	68.36	67.61	68.31	2576852
2017-10-04	68.45	69.21	68.28	69.20	2279084
2017-10-05	69.16	69.32	68.72	69.07	1783717
2017-10-06	68.93	68.95	68.59	68.84	2201365
2017-10-09	68.90	68.95	68.57	68.65	15422463
2017-10-10	68.76	69.32	68.53	69.19	2004710
2017-10-11	69.08	69.67	68.67	69.15	4473577
2017-10-12	69.29	69.35	64.42	64.50	12958003
2017-10-13	63.95	64.06	56.13	57.72	29216370
2017-10-16	57.28	57.48	49.83	53.43	39289872
2017-10-17	55.40	59.50	54.46	57.44	27735335
2017-10-18	57.71	57.89	56.41	56.44	12402542
2017-10-19	56.83	57.55	56.54	57.00	10741821
2017-10-20	57.34	58.37	57.29	57.86	7758334
2017-10-23	57.74	57.84	57.03	57.26	6345722
2017-10-24	57.27	57.53	56.95	57.11	5599342
2017-10-25	56.85	57.14	56.38	56.68	6567926
2017-10-26	56.98	57.34	56.64	56.74	3300517
2017-10-27	56.70	57.28	56.59	57.13	3027845
2017-10-30	57.01	57.57	56.70	57.27	4254354
2017-10-31	57.26	58.38	56.97	57.77	5332023
2017-11-01	57.61	57.68	56.91	57.24	4444625
2017-11-02	57.90	57.99	55.90	56.65	4879342
2017-11-03	56.68	57.01	56.04	56.80	5250125
2017-11-06	56.50	56.96	56.23	56.77	3449702
2017-11-07	56.99	57.00	56.19	56.30	4986352
2017-11-08	56.20	56.61	55.68	55.83	6035358
2017-11-09	55.72	56.34	55.45	55.95	4783531
2017-11-10	55.58	57.02	55.50	56.95	5597348
2017-11-13	56.92	57.11	56.48	56.89	5047547
2017-11-14	56.71	56.89	56.25	56.61	6677667
2017-11-15	56.82	56.90	55.54	55.63	5129259
2017-11-16	55.63	55.66	55.13	55.15	5942935
2017-11-17	55.01	55.25	54.00	54.00	7720970
2017-11-20	54.00	54.23	52.65	52.65	8836253
2017-11-21	52.75	54.02	52.46	53.73	10990944
2017-11-22	53.78	54.39	53.43	53.89	4241398
2017-11-24	54.01	54.10	53.82	54.06	1865296
2017-11-27	54.00	54.25	53.73	54.19	3104519
2017-11-28	54.38	55.35	54.26	55.05	6209227
2017-11-29	54.88	55.22	54.44	55.06	3996893
2017-11-30	55.07	55.28	53.01	54.24	11086525
2017-12-01	54.20	54.66	53.52	54.13	5284167
2017-12-04	54.28	54.42	53.37	53.52	4594245
2017-12-05	53.65	53.71	52.60	53.60	4675765
2017-12-06	53.80	53.89	53.03	53.06	4275095
2017-12-07	53.06	53.15	52.48	52.96	4303809
2017-12-08	52.88	53.46	52.61	53.46	3299171
2017-12-11	53.32	53.74	52.74	53.71	4697082
2017-12-12	53.48	53.88	53.32	53.43	3504369
2017-12-13	53.67	53.79	52.94	53.09	4851028
2017-12-14	53.02	53.18	52.66	52.72	2451572
2017-12-15	52.96	53.47	52.89	53.05	5757267
2017-12-18	52.80	53.04	52.42	52.50	4235120
2017-12-19	52.46	53.18	52.01	52.05	3638118
2017-12-20	52.00	52.44	51.00	51.12	5923587
2017-12-21	43.08	44.82	41.61	44.50	52389147
2017-12-22	44.64	45.09	44.36	44.57	10939386
2017-12-26	44.77	45.06	44.27	44.45	8470104
2017-12-27	44.47	45.03	44.45	44.68	7581470
2017-12-28	44.86	45.19	44.63	44.81	5924494
2017-12-29	44.85	45.00	44.60	44.83	4154464
2018-01-02	44.34	44.53	43.48	44.49	7915239
2018-01-03	44.32	44.67	43.67	43.77	6513672
2018-01-04	43.73	44.10	43.37	43.52	10027306
2018-01-05	43.72	44.47	43.51	44.29	6407048
2018-01-08	44.29	45.29	44.13	45.23	6556534
2018-01-09	45.21	45.21	44.71	44.84	6127602
2018-01-10	44.49	44.80	43.94	44.55	6916527
2018-01-11	44.55	44.67	43.68	43.88	5697728
2018-01-12	43.85	44.06	43.60	43.82	6279188
2018-01-16	43.99	44.26	43.77	44.02	4542961
2018-01-17	44.12	44.32	43.94	44.20	4322146
2018-01-18	44.02	44.61	43.95	44.50	7085652
2018-01-19	44.59	44.78	44.31	44.39	4337721
2018-01-22	44.50	44.70	43.81	43.94	4921199
2018-01-23	43.85	44.17	43.75	43.84	4493233
2018-01-24	43.82	44.38	43.52	43.68	6067075
2018-01-25	43.69	43.91	43.22	43.49	5662312
2018-01-26	43.77	43.90	43.32	43.54	4230333
2018-01-29	43.27	43.47	42.95	42.98	2737650
2018-01-30	42.93	43.02	41.81	41.98	7566515
2018-01-31	42.09	42.55	41.67	42.43	7153113
2018-02-01	42.45	47.00	41.86	42.57	15252772
2018-02-02	42.10	42.29	41.18	41.44	5668493
2018-02-05	41.55	41.70	40.30	40.30	5042424
2018-02-06	40.00	40.09	38.45	39.86	7861409
2018-02-07	39.82	40.35	39.33	39.48	5693490
2018-02-08	39.36	39.50	38.23	38.24	6051683
2018-02-09	38.45	38.85	37.30	38.57	7358020
2018-02-12	38.63	39.59	38.29	39.34	6050523
2018-02-13	39.22	40.08	38.99	39.83	8801037
2018-02-14	39.48	39.96	39.05	39.08	4741418
2018-02-15	39.34	39.99	39.25	39.96	4891591
2018-02-16	40.07	40.56	39.88	40.40	4106901
2018-02-20	40.30	40.51	39.74	40.01	4057167
2018-02-21	39.98	40.63	39.77	39.79	6735011
2018-02-22	39.93	40.35	39.79	40.09	4619372
2018-02-23	40.25	41.19	40.24	41.14	3304563
2018-02-26	41.19	41.78	40.94	41.06	8214973
2018-02-27	41.13	41.66	40.23	40.23	5602706
2018-02-28	40.45	41.45	40.06	41.09	7790981
2018-03-01	41.09	42.52	41.09	41.26	7259548
2018-03-02	41.00	41.58	40.60	40.72	4818286
2018-03-05	40.72	42.15	40.22	41.95	5381636
2018-03-06	41.93	42.67	41.54	42.42	6426815
2018-03-07	42.36	42.61	41.10	41.12	6288074
2018-03-08	41.14	41.81	41.10	41.73	2675601
2018-03-09	41.66	42.04	41.56	42.03	3644104
2018-03-12	41.99	42.44	41.79	42.42	5138119
2018-03-13	42.63	45.68	41.97	45.10	12897382
2018-03-14	45.04	45.70	43.56	44.17	11014680
2018-03-15	44.22	44.72	43.84	44.17	5515983
2018-03-16	44.22	45.19	44.22	45.08	7944905
2018-03-19	45.05	45.16	44.26	44.48	3075562
2018-03-20	44.50	44.65	42.26	43.45	4698688
2018-03-21	43.53	43.60	42.46	42.96	4469699
2018-03-22	43.07	44.65	42.78	44.13	4323201
2018-03-23	44.17	44.18	42.94	43.08	3340346
2018-03-26	43.39	43.50	42.64	42.87	8519773
2018-03-27	43.05	44.24	42.72	43.94	4292412
2018-03-28	44.00	44.19	42.98	43.24	3684476
2018-03-29	43.30	44.22	43.22	43.93	3474570
2018-04-02	43.97	44.05	42.99	43.33	2276011
2018-04-03	43.32	43.86	42.93	43.68	2344406
2018-04-04	43.53	43.67	42.82	43.46	3051704
2018-04-05	43.55	44.16	43.13	44.03	2860940
2018-04-06	44.28	44.49	43.81	43.97	4130883
2018-04-09	44.00	44.84	43.94	44.43	3292372
2018-04-10	44.54	44.70	44.03	44.15	4282866
2018-04-11	44.14	44.83	44.14	44.80	3461263
2018-04-12	44.81	45.35	44.50	44.63	5024893
2018-04-13	44.85	45.63	44.85	45.34	3448721
2018-04-16	45.44	45.66	45.02	45.59	3860378
2018-04-17	45.77	47.00	45.70	46.80	7157580
2018-04-18	46.95	47.36	46.45	46.45	4095645
2018-04-19	46.44	46.83	46.01	46.50	4295951
2018-04-20	46.59	46.59	45.67	45.73	5174476
2018-04-23	45.80	45.97	45.24	45.57	3580204
2018-04-24	45.80	48.90	45.48	46.30	6356420
2018-04-25	46.09	46.47	45.46	46.34	3930958
2018-04-26	46.30	46.37	45.64	46.29	3659171
2018-04-27	45.68	47.13	45.66	46.63	2559167
2018-04-30	46.83	46.94	46.00	46.10	3903045
2018-05-01	46.12	46.58	45.99	46.27	2885566
2018-05-02	46.25	46.59	45.68	45.87	4166962
2018-05-03	45.48	45.81	43.75	44.37	5651562
2018-05-04	44.60	45.26	44.37	44.88	3052174
2018-05-07	44.78	45.08	44.53	44.62	2451224
2018-05-08	44.46	44.46	42.30	42.77	5462577
2018-05-09	42.93	43.20	42.35	42.59	3417150
2018-05-10	43.11	43.42	42.63	43.38	3614340
2018-05-11	43.45	43.71	42.86	43.32	3947764
2018-05-14	43.15	43.70	43.04	43.23	2767728
2018-05-15	42.97	43.36	42.77	42.95	2753206
2018-05-16	43.05	43.12	42.40	42.58	4756613
2018-05-17	42.73	43.18	42.19	42.22	5178625
2018-05-18	42.49	42.87	41.81	42.78	4759020
2018-05-21	42.84	43.45	42.62	43.21	4163499
2018-05-22	43.31	43.83	43.23	43.63	3429501
2018-05-23	43.68	44.00	43.29	43.85	3212784
2018-05-24	43.91	43.91	43.34	43.83	2044668
2018-05-25	43.92	44.96	43.71	44.66	2925781
2018-05-29	43.45	43.86	42.33	42.34	5754370
2018-05-30	42.27	43.22	41.94	43.09	5484101
2018-05-31	43.14	43.79	42.79	43.33	5331411
2018-06-01	43.33	43.33	41.89	42.27	3578454
2018-06-04	42.40	42.89	41.90	42.00	3477104
2018-06-05	41.98	42.30	41.63	41.98	2656599
2018-06-06	42.05	42.23	41.06	41.15	4111951
2018-06-07	41.22	42.20	41.22	41.67	3321722
2018-06-08	41.75	41.81	41.28	41.45	2671939
2018-06-11	38.38	40.05	38.01	39.76	12657880
2018-06-12	39.82	40.19	39.24	39.29	8442182
2018-06-13	39.35	39.97	39.17	39.38	7696948
2018-06-14	39.67	40.23	39.55	39.89	6159769
2018-06-15	39.93	41.03	39.26	40.20	10227233
2018-06-18	39.36	40.14	39.24	39.79	6823811
2018-06-19	39.95	40.34	39.52	39.89	7105225
2018-06-20	40.14	40.84	39.93	40.00	4931670
2018-06-21	40.05	41.08	39.77	40.53	6337677
2018-06-22	40.44	43.03	40.44	42.92	16575649
2018-06-25	42.80	42.98	41.65	42.29	5771856
2018-06-26	42.27	43.07	42.10	42.62	7854476
2018-06-27	42.60	42.84	42.37	42.47	4346900
2018-06-28	42.49	42.94	42.13	42.71	3426108
2018-06-29	42.71	42.95	42.30	42.56	4030083
2018-07-02	42.71	43.81	42.44	43.74	5198244
2018-07-03	43.70	44.38	43.51	43.97	3156914
2018-07-05	43.90	44.20	43.56	44.18	3709869
2018-07-06	44.19	46.48	44.12	45.03	5978564
2018-07-09	44.91	45.32	44.54	45.09	6238341
2018-07-10	44.97	45.01	43.64	43.72	8459445
2018-07-11	43.50	43.91	43.26	43.65	5722111
2018-07-12	43.81	43.81	43.51	43.66	4189516
2018-07-13	43.74	43.79	43.20	43.27	3475093
2018-07-16	43.42	43.42	43.01	43.04	5389470
2018-07-17	43.04	43.32	42.49	42.57	4847603
2018-07-18	42.57	42.64	41.97	42.14	4496460
2018-07-19	42.39	42.74	42.11	42.26	5637247
2018-07-20	42.26	42.26	41.33	41.44	5383472
2018-07-23	41.45	41.84	41.36	41.53	3493486
2018-07-24	41.41	43.23	40.57	42.49	10716914
2018-07-25	42.44	43.59	41.98	42.99	7645183
2018-07-26	43.42	45.19	42.73	44.70	8280275
2018-07-27	44.45	44.80	43.24	43.48	4599471
2018-07-30	43.39	43.52	42.68	43.22	3664336
2018-07-31	43.50	43.70	42.89	43.08	3413047
2018-08-01	41.86	43.03	41.42	42.51	6080791
2018-08-02	42.53	42.99	42.26	42.31	3150916
2018-08-03	42.32	43.13	42.16	42.96	2488458
2018-08-06	43.63	44.91	43.35	44.58	5114558
2018-08-07	44.62	44.81	43.48	43.66	5436029
2018-08-08	43.52	44.33	43.25	44.09	3931496
2018-08-09	43.95	44.06	43.39	43.90	3435944
2018-08-10	43.72	43.74	42.59	42.67	7867795
2018-08-13	42.61	42.84	42.36	42.79	7920306
2018-08-14	42.70	43.24	42.69	42.84	5378788
2018-08-15	43.05	44.01	42.87	43.47	5550355
2018-08-16	43.73	44.86	43.52	44.79	5910232
2018-08-17	44.65	45.87	44.29	45.25	8389857
2018-08-20	45.00	45.71	43.43	44.78	10916278
2018-08-21	44.93	45.46	44.52	44.70	5830104
2018-08-22	44.79	45.37	44.24	44.60	7061642
2018-08-23	44.58	44.80	43.86	43.96	6127745
2018-08-24	44.03	44.10	42.35	42.81	8611026
2018-08-27	43.75	43.89	43.09	43.61	6510520
2018-08-28	44.09	46.11	43.71	45.67	10426930
2018-08-29	46.64	47.47	45.89	46.90	16275587
2018-08-30	47.07	48.09	46.59	47.02	9025147
2018-08-31	47.08	47.47	45.50	46.18	9362466
2018-09-04	48.21	48.69	46.91	47.01	11538233
2018-09-05	46.74	47.20	46.41	47.00	4501002
2018-09-06	47.17	47.19	45.09	45.53	13180112
2018-09-07	45.07	45.91	45.04	45.78	6104178
2018-09-10	45.79	46.46	45.59	46.25	3032441
2018-09-11	46.00	46.36	45.79	46.29	4521371
2018-09-12	46.13	46.54	45.79	45.91	9258551
2018-09-13	46.03	46.63	45.71	46.52	3925652
2018-09-14	46.71	47.10	46.21	46.97	8436127
2018-09-17	46.98	47.27	46.66	46.82	3551241
2018-09-18	46.87	47.22	46.72	47.20	3239239
2018-09-19	47.07	47.20	46.44	46.71	5866581
2018-09-20	46.86	47.00	46.50	46.92	3883353
2018-09-21	46.81	48.36	46.65	46.79	8661732
2018-09-24	46.70	46.90	46.12	46.28	4420281
2018-09-25	46.23	46.33	45.70	45.84	4808739
2018-09-26	45.44	45.69	45.08	45.16	5473410
2018-09-27	45.31	45.63	44.89	45.27	4966539
2018-09-28	45.43	46.09	45.05	46.01	4941609
2018-10-01	46.11	46.12	45.27	45.87	5876919
2018-10-02	46.23	47.54	46.02	47.42	4832961
2018-10-03	47.49	47.79	46.88	47.20	5015889
2018-10-04	47.00	47.20	46.26	46.99	3353656
2018-10-05	47.19	48.21	47.14	47.95	6327406
2018-10-08	48.24	48.24	47.66	47.92	4573477
2018-10-09	48.04	48.85	47.83	48.55	6681879
2018-10-10	48.18	48.62	47.59	47.65	4019496
2018-10-11	47.80	47.92	46.52	46.62	5866977
2018-10-12	46.77	47.39	46.45	47.27	3985579
2018-10-15	47.31	48.19	47.14	47.84	4434553
2018-10-16	47.82	48.94	47.54	48.79	6036597
2018-10-17	48.70	49.11	48.48	48.96	4522083
2018-10-18	48.93	49.09	47.83	48.24	3981622
2018-10-19	48.24	49.00	48.22	48.85	5754636
2018-10-22	48.80	48.86	47.61	47.78	2825285
2018-10-23	47.72	47.91	46.90	47.29	4676782
2018-10-24	47.69	47.90	47.22	47.24	4432979
2018-10-25	47.04	47.71	46.66	47.37	3651285
2018-10-26	47.47	47.62	45.84	46.29	4348724
2018-10-29	46.50	47.34	46.31	46.78	3984888
2018-10-30	47.09	47.31	46.27	46.93	4618836
2018-10-31	46.77	47.45	46.27	46.81	3369932
2018-11-01	46.84	47.35	46.56	47.18	4194661
2018-11-02	47.46	47.59	46.76	47.44	3733199
2018-11-05	47.95	48.84	47.60	48.71	4427743
2018-11-06	48.90	48.93	47.93	48.58	5332856
2018-11-07	48.68	49.42	48.45	48.80	3837005
2018-11-08	48.96	49.24	47.06	47.80	7940522
2018-11-09	44.48	44.58	39.79	39.92	23627137
2018-11-12	33.16	35.15	24.95	32.98	44033170
2018-11-13	32.60	33.26	30.76	32.72	17907547
2018-11-14	26.95	29.20	22.35	25.59	53543077
2018-11-15	24.01	24.18	17.26	17.74	107155728
2018-11-16	25.21	25.51	23.01	24.40	54698387
2018-11-19	22.37	23.39	21.54	23.26	22845993
2018-11-20	24.17	24.41	23.08	23.51	16367408
2018-11-21	23.64	24.55	23.64	24.30	10688609
2018-11-23	24.07	24.08	23.26	23.84	5736493
2018-11-26	23.52	25.16	23.34	25.12	9648234
2018-11-27	25.56	27.00	24.96	26.97	19132514
2018-11-28	27.52	27.52	26.29	27.46	13017201
2018-11-29	27.10	27.60	26.22	26.76	10133147
2018-11-30	26.81	26.99	26.02	26.38	9689930
2018-12-03	26.30	27.31	26.10	27.11	6789707
2018-12-04	27.15	27.34	26.33	26.75	6482179
2018-12-06	26.57	26.65	25.43	26.03	9359071
2018-12-07	26.01	26.68	25.73	25.79	6837428
2018-12-10	25.42	25.96	24.81	25.89	7141418
2018-12-11	26.00	26.35	25.35	26.06	4841822
2018-12-12	25.45	26.92	25.26	26.39	6293482
2018-12-13	26.40	26.93	26.10	26.51	7338878
2018-12-14	26.58	27.38	25.68	26.01	12100220
2018-12-17	24.45	24.99	24.13	24.44	15783289
2018-12-18	24.35	24.72	22.96	23.02	11884011
2018-12-19	23.09	24.06	22.80	23.75	14386524
2018-12-20	23.63	24.29	22.95	23.85	10699167
2018-12-21	23.80	24.27	22.32	22.75	13712293
2018-12-24	22.35	23.60	22.30	23.15	6053941
2018-12-26	23.18	23.35	21.88	23.33	6861955
2018-12-27	23.18	23.60	22.60	23.60	7313553
2018-12-28	23.58	24.43	23.25	23.89	7882569
2018-12-31	23.23	24.23	23.15	23.75	7780192
2019-01-02	23.55	24.47	23.30	23.80	8591802
2019-01-03	23.85	24.20	23.41	23.95	5591753
2019-01-04	23.84	24.83	23.84	24.40	9156628
2019-01-07	18.50	20.20	17.96	18.95	35120521
2019-01-08	16.79	17.56	15.78	17.56	34202024
2019-01-09	17.60	19.35	17.56	17.83	24533320
2019-01-10	18.05	19.20	17.07	17.76	24798319
2019-01-11	17.00	17.96	16.72	17.59	19750705
2019-01-14	9.21	9.73	7.78	8.38	127198783
2019-01-15	6.28	7.20	5.07	6.91	173062580
2019-01-16	6.45	7.11	6.31	7.03	78485910
2019-01-17	8.30	8.32	6.31	6.36	205294490
2019-01-18	6.66	7.46	6.54	7.23	53590412
2019-01-22	7.16	8.38	7.00	7.70	59384937
2019-01-23	7.96	8.05	7.52	7.99	21631003
2019-01-24	7.90	14.50	7.30	13.95	82538284
2019-01-25	12.70	12.86	11.51	11.77	72454086
2019-01-28	10.61	14.15	10.61	12.01	58267049
2019-01-29	12.31	14.35	12.23	13.99	56057392
2019-01-30	14.15	14.15	13.15	13.67	19681038
2019-01-31	13.38	13.66	12.73	13.00	12119528
2019-02-01	12.88	13.25	12.81	13.08	6496910
2019-02-04	13.37	13.39	12.80	13.29	8512113
2019-02-05	13.26	14.25	13.17	14.08	9157107
2019-02-06	14.12	14.14	13.66	13.67	5999724
2019-02-07	13.50	14.15	13.42	14.06	8918497
2019-02-08	13.93	14.57	13.71	14.20	6488278
2019-02-11	14.32	14.66	14.08	14.33	7368347
2019-02-12	14.81	15.47	14.38	15.43	11555809
2019-02-13	15.50	16.00	15.15	15.21	8686957
2019-02-14	15.35	15.55	15.12	15.47	7240477
2019-02-15	15.45	15.68	15.40	15.48	4823156
2019-02-19	16.35	18.51	16.13	17.74	29442458
2019-02-20	18.06	18.48	17.76	18.21	12206211
2019-02-21	18.45	19.95	18.30	19.40	22164028
2019-02-22	19.88	19.99	17.78	18.77	16304350
2019-02-25	18.80	18.83	17.92	18.65	5906542
2019-02-26	18.65	19.03	18.32	18.52	5207514
2019-02-27	18.68	18.85	17.35	17.80	11950722
2019-02-28	17.85	17.86	16.23	17.03	11974631
2019-03-01	17.10	18.27	17.05	17.91	11335813
2019-03-04	18.14	18.19	17.71	18.05	8047124
2019-03-05	18.00	18.44	17.97	18.31	7826416
2019-03-06	18.16	19.20	18.15	18.36	8635983
2019-03-07	18.48	19.17	18.41	19.07	7077875
2019-03-08	18.88	19.40	18.77	19.39	3936170
2019-03-11	19.40	19.57	19.14	19.38	5576785
2019-03-12	19.39	19.52	19.16	19.22	4570667
2019-03-13	19.60	19.61	18.81	19.46	12773064
2019-03-14	19.39	19.56	19.26	19.51	6437325
2019-03-15	19.58	19.67	18.96	19.65	8077258
2019-03-18	19.80	19.80	19.21	19.43	6636524
2019-03-19	19.43	19.48	18.71	19.07	7094139
2019-03-20	18.93	19.36	18.84	19.08	2576903
2019-03-21	19.03	19.15	18.82	19.05	2472712
2019-03-22	19.10	19.48	18.90	19.42	9601653
2019-03-25	19.38	19.38	17.50	18.21	12809419
2019-03-26	18.27	18.75	17.92	17.95	3537135
2019-03-27	17.93	18.00	17.40	17.68	8151552
2019-03-28	18.04	18.13	15.49	17.25	12484115
2019-03-29	17.39	17.81	16.96	17.80	3587344
2019-04-01	17.59	18.03	17.18	18.01	4114687
2019-04-02	17.97	18.42	17.63	17.66	5701030
2019-04-03	18.16	18.75	17.86	18.47	9992466
2019-04-04	18.90	19.64	18.76	18.86	7950893
2019-04-05	19.07	19.43	18.88	19.37	3570789
2019-04-08	19.42	20.06	19.39	19.68	8207557
2019-04-09	19.65	19.86	18.74	18.82	6424871
2019-04-10	18.82	19.20	18.79	18.87	1971738
2019-04-11	18.98	19.60	18.90	19.13	3405091
2019-04-12	19.18	23.22	18.83	23.08	26759136
2019-04-15	22.76	24.90	22.02	23.72	20527440
2019-04-16	23.55	23.75	22.14	22.26	7660395
2019-04-17	22.81	22.81	21.71	21.85	5429273
2019-04-18	21.70	21.73	20.81	21.00	5209478
2019-04-22	20.88	21.60	20.87	21.40	5001270
2019-04-23	21.50	21.78	21.30	21.53	11613191
2019-04-24	22.32	23.45	22.05	22.93	16766799
2019-04-25	22.67	23.24	22.23	23.09	5321176
2019-04-26	23.05	23.41	22.76	23.41	8885131
2019-04-29	23.40	23.80	23.27	23.42	6637120
2019-04-30	23.43	23.47	22.50	22.52	4419328
2019-05-01	22.66	22.66	21.51	21.70	6483388
2019-05-02	21.95	22.60	20.71	20.96	7570354
2019-05-03	20.73	21.61	20.72	21.49	3080158
2019-05-06	20.88	21.80	20.80	21.34	3252942
2019-05-07	21.36	21.58	20.90	21.00	8308776
2019-05-08	20.80	20.87	20.13	20.26	9509087
2019-05-09	20.14	20.23	18.95	19.35	7473779
2019-05-10	19.46	19.56	18.40	18.60	10992607
2019-05-13	18.35	18.38	17.96	18.23	10616819
2019-05-14	18.30	18.42	18.00	18.36	7932200
2019-05-15	18.36	18.44	18.00	18.06	5657637
2019-05-16	18.03	18.45	17.80	18.17	10288957
2019-05-17	18.00	18.15	16.86	17.02	13270613
2019-05-20	16.65	17.83	16.49	17.68	8248701
2019-05-21	17.68	18.49	17.53	18.45	5723376
2019-05-22	18.37	19.25	18.30	19.00	7364817
2019-05-23	18.95	19.29	18.57	18.99	5615623
2019-05-24	19.19	19.29	18.82	18.83	3437125
2019-05-28	18.88	18.95	17.40	17.73	10638598
2019-05-29	17.55	17.77	16.76	17.13	7907361
2019-05-30	17.30	18.72	16.27	17.78	9607275
2019-05-31	17.55	17.68	16.71	17.10	9651370
2019-06-03	17.20	17.89	17.01	17.89	6035376
2019-06-04	18.05	19.44	17.71	18.74	7561180
2019-06-05	18.74	21.27	18.38	20.75	14809977
2019-06-06	20.57	21.26	19.09	20.97	10012029
2019-06-07	20.83	21.07	20.35	20.46	5486915
2019-06-10	20.88	21.00	19.53	19.77	3405466
2019-06-11	19.86	19.97	18.97	19.10	7045835
2019-06-12	18.94	19.53	17.97	18.24	5714625
2019-06-13	18.30	18.47	18.03	18.29	2360255
2019-06-14	18.19	18.64	18.10	18.48	1746814
2019-06-17	18.60	19.09	18.54	18.88	3937406
2019-06-18	19.14	19.69	18.96	19.14	3322800
2019-06-19	19.62	21.07	19.42	20.53	16633781
2019-06-20	21.00	23.85	20.80	23.57	19836372
2019-06-21	22.75	25.19	22.12	22.96	21088682
2019-06-24	22.97	23.30	21.27	21.67	8706234
2019-06-25	21.66	22.21	20.93	21.60	13765848
2019-06-26	21.44	21.91	20.95	21.72	5820759
2019-06-27	21.75	24.03	21.49	23.95	7600645
2019-06-28	23.74	24.12	22.18	22.92	10740877
2019-07-01	23.11	23.56	22.47	23.35	4685428
2019-07-02	23.36	23.49	22.13	22.40	4797176
2019-07-03	22.47	23.10	22.03	22.37	3217291
2019-07-05	22.22	22.26	21.57	21.79	3494280
2019-07-08	21.45	21.84	20.92	21.73	8090902
2019-07-09	21.69	23.09	21.61	21.89	8019776
2019-07-10	22.15	22.32	21.03	21.40	5758615
2019-07-11	21.40	21.73	19.92	20.45	8982064
2019-07-12	20.13	20.31	19.30	19.40	8907254
2019-07-15	19.22	19.22	17.33	17.74	18190669
2019-07-16	17.91	18.37	17.73	18.13	8245907
2019-07-17	17.92	18.90	17.92	18.45	4627105
2019-07-18	17.80	18.54	16.86	18.46	7566313
2019-07-19	18.24	18.28	17.65	17.79	4229238
2019-07-22	17.79	17.85	17.22	17.65	3766230
2019-07-23	17.64	18.96	17.59	18.89	8663189
2019-07-24	18.82	20.16	18.35	18.89	7670624
2019-07-25	19.29	19.44	18.02	18.35	3831298
2019-07-26	18.28	18.72	18.14	18.70	3936785
2019-07-29	18.70	18.72	17.90	18.28	2574511
2019-07-30	18.13	19.03	17.86	18.00	3989029
2019-07-31	18.05	18.47	17.89	18.13	2690283
2019-08-01	18.02	18.56	17.95	18.05	2634940
2019-08-02	18.20	18.79	18.02	18.60	3289007
2019-08-05	18.10	18.60	17.74	17.95	3377277
2019-08-06	18.14	18.41	17.95	18.23	3839020
2019-08-07	18.12	18.25	17.79	18.16	4913815
2019-08-08	18.12	19.18	17.30	18.51	9807561
2019-08-09	18.60	18.77	17.95	18.12	5856100
2019-08-12	18.00	18.05	16.73	16.75	11628596
2019-08-13	16.63	17.48	16.46	16.95	6669749
2019-08-14	16.89	17.00	15.75	15.93	5340325
2019-08-15	16.13	16.19	14.00	14.39	12635111
2019-08-16	14.41	15.07	14.27	14.28	5123504
2019-08-19	10.45	11.56	10.05	10.67	47553334
2019-08-20	10.79	11.94	9.42	11.66	20856721
2019-08-21	11.74	12.85	11.41	12.25	12416536
2019-08-22	12.30	12.59	11.65	11.68	7342542
2019-08-23	11.51	11.73	10.96	11.04	7666429
2019-08-26	11.20	11.93	11.10	11.80	5314442
2019-08-27	11.75	11.91	11.20	11.22	4596698
2019-08-28	11.23	11.31	10.81	10.82	4387266
2019-08-29	10.92	11.06	10.38	10.43	9036260
2019-08-30	10.54	10.73	10.39	10.45	5226400
2019-09-03	10.37	10.83	10.26	10.57	6421722
2019-09-04	10.70	10.74	10.39	10.69	4176799
2019-09-05	10.70	10.93	10.54	10.56	5397594
2019-09-06	10.51	10.58	9.98	10.19	6305490
2019-09-09	9.98	11.29	9.98	11.19	12042510
2019-09-10	11.23	11.49	10.57	10.90	9931249
2019-09-11	10.90	11.20	10.57	10.68	6631409
2019-09-12	10.84	10.88	10.10	10.10	6850325
2019-09-13	11.01	11.21	10.31	11.18	18977204
2019-09-16	11.27	11.39	10.67	11.01	5830156
2019-09-17	10.95	11.21	10.61	11.16	6595826
2019-09-18	11.18	12.15	11.01	11.75	9465693
2019-09-19	11.84	12.42	11.57	12.20	9514947
2019-09-20	11.00	11.67	10.96	11.61	17647329
2019-09-23	11.60	11.97	11.14	11.54	10060081
2019-09-24	11.65	12.41	10.52	10.93	30090752
2019-09-25	10.95	11.10	10.63	10.77	9921904
2019-09-26	10.85	11.32	10.62	10.70	10164934
2019-09-27	10.60	10.62	10.00	10.12	9652480
2019-09-30	10.09	10.15	9.59	10.00	9353764
2019-10-01	9.86	10.09	9.60	9.90	8685660
2019-10-02	9.75	9.75	8.92	8.96	14704227
2019-10-03	9.09	9.57	9.01	9.55	9771140
2019-10-04	9.69	10.97	9.63	10.87	16369046
2019-10-07	11.00	12.29	10.90	11.50	15780163
2019-10-08	11.41	11.58	10.83	10.90	10734338
2019-10-09	10.90	11.21	10.67	10.98	6675127
2019-10-10	7.78	8.43	7.51	7.79	44695474
2019-10-11	8.07	8.80	7.80	8.02	39578397
2019-10-14	8.11	8.11	7.40	7.67	12777620
2019-10-15	7.60	7.93	7.56	7.71	6980441
2019-10-16	7.77	7.98	7.65	7.88	5301502
2019-10-17	7.93	8.38	7.81	7.83	7904096
2019-10-18	7.91	8.06	7.65	7.76	14027337
2019-10-21	7.76	8.11	7.65	8.04	6293744
2019-10-22	8.10	8.16	7.93	8.10	5291478
2019-10-23	8.14	8.25	7.97	8.20	7177494
2019-10-24	7.88	7.90	7.05	7.20	26083791
2019-10-25	6.01	6.16	4.96	5.00	69486250
2019-10-28	3.80	4.72	3.55	3.80	90983635
2019-10-29	4.14	5.04	4.00	5.03	61729784
2019-10-30	5.91	6.35	5.41	6.14	56266105
2019-10-31	5.97	6.18	5.76	6.17	18751792
2019-11-01	6.42	6.75	6.24	6.43	25562141
2019-11-04	6.65	7.83	6.60	7.27	46564132
2019-11-05	7.75	8.20	7.52	8.00	37076801
2019-11-06	7.65	7.70	6.49	6.92	24278492
2019-11-07	6.49	6.89	5.83	6.02	25419021
2019-11-08	6.28	6.58	6.08	6.48	15353853
2019-11-11	6.49	6.50	5.96	6.26	11580584
2019-11-12	6.31	7.48	6.31	7.06	28131158
2019-11-13	7.30	7.57	6.71	6.92	18212872
2019-11-14	7.04	7.04	6.38	6.70	12957304
2019-11-15	6.76	7.49	6.75	7.42	18479407
2019-11-18	7.70	7.96	6.97	7.09	24981911
2019-11-19	7.07	7.09	6.75	6.84	11670713
2019-11-20	6.77	7.15	6.65	7.15	11609998
2019-11-21	7.19	7.47	6.98	7.01	11278995
2019-11-22	7.16	7.48	7.12	7.31	15216340
2019-11-25	7.42	7.67	7.36	7.40	13125920
2019-11-26	7.49	7.60	7.18	7.47	11816312
2019-11-27	7.44	7.62	7.33	7.55	9257376
2019-11-29	7.30	7.60	7.18	7.46	7648429
2019-12-02	7.52	8.00	7.50	7.86	13506931
2019-12-03	7.66	8.53	7.57	8.52	16368864
2019-12-04	8.83	10.75	8.80	9.47	61181030
2019-12-05	10.16	10.16	8.96	9.78	21695006
2019-12-06	9.63	10.20	9.44	9.65	13562096
2019-12-09	10.88	11.58	10.85	11.18	46732369
2019-12-10	11.20	12.80	11.13	12.32	48641488
2019-12-11	12.70	13.09	11.93	12.14	41699827
2019-12-12	12.05	12.25	11.02	11.72	32112406
2019-12-13	11.72	11.97	10.60	11.24	25163129
2019-12-16	8.89	10.97	8.64	9.67	51454492
2019-12-17	10.49	11.13	9.81	10.91	35483888
2019-12-18	12.04	12.12	11.27	11.31	43473393
2019-12-19	11.08	11.45	10.86	10.92	29178546
2019-12-20	10.91	11.04	10.28	10.99	16408358
2019-12-23	10.92	11.38	10.77	10.94	9931314
2019-12-24	10.93	11.07	10.77	10.95	4972014
2019-12-26	10.95	11.00	10.76	10.86	6313284
2019-12-27	10.67	10.78	10.31	10.44	9540275
2019-12-30	10.25	10.88	10.10	10.80	12746730
2019-12-31	10.67	11.06	10.67	10.87	10593479
2020-01-02	10.91	11.00	10.77	10.85	8936759
2020-01-03	10.77	10.87	10.56	10.57	5038213
2020-01-06	10.65	10.69	10.36	10.38	7105873
2020-01-07	10.42	10.84	10.38	10.58	5556818
2020-01-08	10.45	10.64	10.06	10.61	7009992
2020-01-09	10.50	10.54	10.20	10.26	7008361
2020-01-10	10.27	10.53	10.17	10.20	8817447
2020-01-13	10.30	11.60	10.30	11.07	16036236
2020-01-14	11.08	12.31	11.07	11.92	24874470
2020-01-15	12.57	13.28	12.44	12.75	21127619
2020-01-16	12.58	12.97	12.46	12.63	8360653
2020-01-17	12.63	13.20	12.63	13.08	10251287
2020-01-21	13.17	13.66	13.09	13.23	10060538
2020-01-22	13.27	13.27	12.21	12.54	12971241
2020-01-23	13.50	14.15	12.93	13.73	24174779
2020-01-24	13.80	14.50	13.80	14.27	16386956
2020-01-27	14.00	14.33	13.85	14.04	8289862
2020-01-28	14.31	14.96	14.27	14.95	12483242
2020-01-29	15.19	15.32	14.35	15.05	14440716
2020-01-30	14.67	15.03	14.61	14.91	8559714
2020-01-31	14.89	15.57	14.87	15.21	11640885
2020-02-03	16.28	17.40	16.16	17.27	26558287
2020-02-04	17.40	17.46	15.83	16.75	17597041
2020-02-05	17.11	17.44	16.71	16.89	10039362
2020-02-06	16.96	17.26	16.73	16.84	6924849
2020-02-07	16.83	17.38	16.80	17.35	13191513
2020-02-10	17.39	18.10	17.21	18.03	10945713
2020-02-11	18.00	18.34	17.58	17.90	12003339
2020-02-12	17.85	17.88	15.85	16.87	14108833
2020-02-13	16.86	17.33	16.52	16.76	5995375
2020-02-14	16.76	16.83	15.78	16.20	15097181
2020-02-18	16.05	16.57	15.95	16.09	7690901
2020-02-19	16.49	17.54	16.42	17.51	14456633
2020-02-20	17.21	17.85	17.15	17.85	8394465
2020-02-21	17.66	17.95	17.41	17.92	6228276
2020-02-24	17.45	17.82	17.09	17.25	7912597
2020-02-25	17.22	17.63	17.10	17.57	9600233
2020-02-26	17.25	17.59	16.69	16.72	9198983
2020-02-27	16.19	16.97	14.87	16.33	12638294
2020-02-28	15.41	16.19	15.20	15.50	13626390
2020-03-02	15.58	15.65	14.88	15.05	14760265
2020-03-03	15.40	15.44	14.55	14.81	7464412
2020-03-04	14.99	15.58	14.97	15.13	9855948
2020-03-05	15.05	15.33	14.96	15.08	7062490
2020-03-06	14.59	14.72	14.18	14.27	7885751
2020-03-09	12.81	13.29	11.51	12.62	12804060
2020-03-10	13.19	13.90	12.75	13.90	9255506
2020-03-11	13.53	13.66	12.00	12.04	10430991
2020-03-12	10.33	10.91	8.81	9.06	18111499
2020-03-13	10.01	10.46	9.00	10.21	12205773
2020-03-16	9.14	10.00	8.75	8.95	14589249
2020-03-17	9.55	9.70	8.49	9.22	13725967
2020-03-18	8.88	9.10	6.25	7.27	17120048
2020-03-19	7.93	8.26	7.00	7.91	16505325
2020-03-20	8.38	8.40	7.14	7.22	14667048
2020-03-23	8.76	8.88	7.29	8.12	29026768
2020-03-24	8.61	9.30	8.50	8.83	23002619
2020-03-25	9.37	9.38	8.55	9.25	15973196
2020-03-26	9.48	10.26	9.15	9.79	22780586
2020-03-27	9.25	9.72	9.11	9.60	10242117
2020-03-30	9.37	10.06	9.21	9.67	8771080
2020-03-31	9.66	9.73	8.99	8.99	20099091
2020-04-01	8.48	8.97	8.20	8.42	16403291
2020-04-02	8.40	8.72	8.13	8.28	9848983
2020-04-03	8.31	8.34	7.85	7.93	11429207
2020-04-06	8.28	8.79	8.26	8.56	10922173
2020-04-07	9.01	9.06	8.56	8.57	9039809
2020-04-08	8.95	10.96	8.80	10.90	20167046
2020-04-09	11.46	12.60	11.06	11.99	19683239
2020-04-13	11.82	11.91	10.93	11.60	7140965
2020-04-14	12.00	12.25	11.77	11.96	7385771
2020-04-15	11.34	11.87	11.05	11.31	9055056
2020-04-16	11.50	11.56	11.01	11.13	5524066
2020-04-17	11.62	11.64	10.96	11.41	6327812
2020-04-20	10.95	11.35	10.77	11.14	3244999
2020-04-21	10.82	11.12	10.32	10.84	6387881
2020-04-22	10.97	11.15	10.76	11.00	5212480
2020-04-23	11.10	11.25	10.88	11.00	4020718
2020-04-24	11.00	11.06	10.47	10.61	8508681
2020-04-27	10.72	10.83	10.47	10.48	9804846
2020-04-28	10.65	11.01	10.55	10.92	6763470
2020-04-29	11.18	11.25	10.50	10.51	6230499
2020-04-30	10.40	10.71	10.31	10.64	5889439
2020-05-01	10.35	10.63	9.94	10.14	7936091
2020-05-04	10.61	11.18	10.28	11.00	10338619
2020-05-05	11.58	11.93	11.36	11.81	11192689
2020-05-06	11.94	12.12	11.34	11.49	7754721
2020-05-07	11.56	11.73	11.02	11.14	6543961
2020-05-08	11.27	11.63	11.10	11.59	5692910
2020-05-11	11.50	11.52	10.99	11.30	5552040
2020-05-12	11.32	11.45	11.04	11.19	6999619
2020-05-13	11.03	11.14	10.75	11.11	7183749
2020-05-14	10.90	11.14	10.48	11.10	7110319
2020-05-15	11.14	11.35	10.90	11.33	11449717
2020-05-18	12.00	12.32	11.91	12.27	8964366
2020-05-19	12.14	12.68	11.63	11.86	9749045
2020-05-20	12.18	12.38	11.98	12.00	8400595
2020-05-21	12.02	12.20	11.81	11.83	7865030
2020-05-22	11.83	12.00	11.46	11.70	12337757
2020-05-26	12.02	12.06	10.74	11.08	28100829
2020-05-27	11.18	11.30	10.68	10.93	13908575
2020-05-28	11.13	11.77	10.86	11.68	12178944
2020-05-29	12.11	12.18	11.44	11.86	13541028
2020-06-01	11.52	11.96	11.51	11.87	5681833
2020-06-02	11.87	12.00	11.64	11.84	5010913
2020-06-03	11.80	12.13	11.78	11.83	5755386
2020-06-04	11.85	12.05	11.61	11.87	9058526
2020-06-05	12.16	13.34	12.04	12.52	18177079
2020-06-08	13.02	13.08	12.15	12.57	19534205
2020-06-09	12.66	12.66	11.63	11.81	12466926
2020-06-10	11.85	12.13	11.43	12.04	12711097
2020-06-11	11.54	11.81	10.88	11.00	26889961
2020-06-12	11.26	11.42	10.65	11.02	19443543
2020-06-15	10.78	11.02	10.63	10.98	8984855
2020-06-16	11.23	11.27	10.78	10.95	14839895
2020-06-17	11.10	11.16	10.89	11.05	10176749
2020-06-18	10.89	11.02	10.76	10.80	5921571
2020-06-19	10.89	10.94	10.07	10.22	20299504
2020-06-22	10.40	10.70	9.94	9.97	12541748
2020-06-23	10.04	10.14	9.48	9.91	17690974
2020-06-24	9.83	10.00	9.60	9.80	27727311
2020-06-25	9.72	9.99	9.29	9.73	38937218
2020-06-26	9.73	10.07	9.01	9.13	164312470
2020-06-29	9.11	9.29	8.90	9.06	38401975
2020-06-30	9.03	9.17	8.65	8.87	55881423
2020-07-01	8.94	9.09	8.85	9.03	67167889
2020-07-02	9.21	9.65	9.05	9.45	67873531
2020-07-06	9.63	9.66	8.93	9.15	35122196
2020-07-07	9.07	9.18	8.86	8.96	29390573
2020-07-08	8.99	9.03	8.60	8.78	32268937
2020-07-09	8.72	8.78	8.35	8.59	40544862
2020-07-10	8.50	9.13	8.50	9.09	27365707
2020-07-13	9.05	9.26	9.00	9.06	25794321
2020-07-14	8.97	9.36	8.90	9.36	16119463
2020-07-15	9.42	9.50	9.17	9.20	19555568
2020-07-16	9.19	9.19	8.93	9.02	17867180
2020-07-17	8.92	9.28	8.88	9.22	19241990
2020-07-20	9.11	9.43	9.08	9.33	17643392
2020-07-21	9.30	9.56	9.25	9.49	28010617
2020-07-22	9.45	9.57	9.36	9.50	21920168
2020-07-23	9.46	9.59	9.38	9.47	20477046
2020-07-24	9.47	9.54	9.36	9.36	22411526
2020-07-27	9.49	9.58	9.05	9.05	29504249
2020-07-28	9.05	9.25	8.94	8.94	18525577
2020-07-29	9.00	9.22	8.81	9.20	24426944
2020-07-30	9.14	9.53	9.04	9.28	22771990
2020-07-31	9.25	9.43	9.04	9.35	28842917
2020-08-03	9.30	9.32	9.04	9.10	16215028
2020-08-04	9.12	9.25	9.01	9.04	19628261
2020-08-05	9.08	9.12	8.86	8.88	27858014
2020-08-06	8.98	9.12	8.86	9.10	13275279
2020-08-07	9.02	9.18	9.02	9.10	12132193
2020-08-10	9.09	9.16	9.05	9.13	12743789
2020-08-11	9.21	9.23	9.02	9.09	12053762
2020-08-12	9.19	9.33	9.13	9.28	11904829
2020-08-13	9.41	9.68	9.38	9.62	32146501
2020-08-14	9.56	9.62	9.37	9.41	11318433
2020-08-17	9.45	9.45	9.16	9.17	15415715
2020-08-18	9.15	9.38	9.09	9.36	14963602
2020-08-19	9.25	9.40	9.16	9.23	14570330
2020-08-20	9.16	9.30	8.87	8.93	23523830
2020-08-21	8.93	9.10	8.78	9.08	16442963
2020-08-24	9.11	9.16	8.86	9.13	15757029
2020-08-25	9.14	9.20	8.98	9.11	11038969
2020-08-26	9.06	9.12	8.74	8.87	18936344
2020-08-27	8.94	9.24	8.92	9.17	22956278
2020-08-28	9.20	9.27	9.04	9.13	13346963
2020-08-31	9.12	9.37	9.12	9.26	74536598
2020-09-01	9.18	9.32	9.01	9.12	16922376
2020-09-02	9.15	9.40	9.10	9.27	17021828
2020-09-03	9.21	9.38	9.13	9.16	16843249
2020-09-04	9.14	9.28	9.00	9.19	17964240
2020-09-08	9.14	9.25	8.98	9.22	18593958
2020-09-09	9.19	9.31	9.04	9.11	14551886
2020-09-10	9.06	9.17	8.96	9.00	19265022
2020-09-11	9.00	9.11	8.89	9.06	18868023
2020-09-14	9.10	9.68	9.10	9.64	32861907
2020-09-15	9.64	9.98	9.59	9.78	27952688
2020-09-16	9.83	9.92	9.72	9.79	28647891
2020-09-17	9.63	9.79	9.60	9.78	18742217
2020-09-18	9.76	9.83	9.44	9.71	109816743
2020-09-21	9.49	9.65	9.24	9.63	19741534
2020-09-22	9.57	9.90	9.56	9.85	21907304
2020-09-23	9.83	9.86	9.51	9.60	18741240
2020-09-24	9.56	9.80	9.31	9.79	14727079
2020-09-25	9.80	10.04	9.73	10.00	19752215
2020-09-28	9.96	9.99	9.20	9.45	48154897
2020-09-29	9.45	9.54	9.33	9.39	22465126
2020-09-30	9.45	9.63	9.35	9.39	18488589
2020-10-01	9.50	9.83	9.45	9.83	19407886
2020-10-02	9.69	10.05	9.62	9.90	26849560
2020-10-05	9.93	10.00	9.85	9.94	25868565
2020-10-06	9.95	10.44	9.91	10.15	40086543
2020-10-07	10.27	10.37	10.17	10.26	13083847
2020-10-08	10.31	10.61	10.28	10.57	18065305
2020-10-09	10.56	10.79	10.44	10.76	16479220
2020-10-12	10.13	10.56	10.11	10.45	24111387
2020-10-13	10.40	10.47	10.29	10.32	12883286
2020-10-14	10.30	10.44	10.21	10.37	8399446
2020-10-15	10.31	10.59	10.24	10.51	9102342
2020-10-16	10.51	10.59	10.42	10.53	11999640
2020-10-19	10.59	10.87	10.50	10.82	20547218
2020-10-20	10.90	11.07	10.74	10.92	16127444
2020-10-21	10.92	10.95	10.55	10.58	17683548
2020-10-22	10.50	10.55	10.11	10.23	23400947
2020-10-23	10.30	10.33	10.13	10.25	8059477
2020-10-26	10.18	10.33	10.00	10.03	17385402
2020-10-27	10.03	10.18	9.91	9.91	8333920
2020-10-28	9.80	9.97	9.70	9.70	12064463
2020-10-29	9.65	9.84	9.46	9.74	11001689
2020-10-30	9.71	9.82	9.47	9.56	10338666
2020-11-02	9.60	9.71	9.48	9.65	8404866
2020-11-03	9.69	9.83	9.55	9.67	10010495
2020-11-04	9.62	10.13	9.62	10.06	10894909
2020-11-05	10.25	10.25	9.82	9.83	7386594
2020-11-06	9.94	10.16	9.88	10.15	9357762
2020-11-09	10.23	10.54	10.23	10.42	17776117
2020-11-10	10.42	10.48	10.21	10.41	10660634
2020-11-11	10.49	10.87	10.42	10.71	16852004
2020-11-12	10.85	11.35	10.71	11.10	34937280
2020-11-13	11.18	11.42	10.96	11.40	22664607
2020-11-16	11.46	11.73	11.40	11.54	17302773
2020-11-17	11.75	11.92	11.65	11.72	25361756
2020-11-18	12.10	12.86	12.02	12.65	51663622
2020-11-19	12.63	12.74	12.20	12.29	24446826
2020-11-20	12.36	12.76	12.32	12.66	17944249
2020-11-23	12.77	12.88	12.64	12.70	15419633
2020-11-24	12.83	12.90	12.71	12.82	22865947
2020-11-25	12.77	12.80	12.42	12.64	20484857
2020-11-27	12.64	12.91	12.64	12.73	10388349
2020-11-30	12.73	12.87	12.53	12.70	48998807
2020-12-01	12.75	12.82	12.55	12.69	14579741
2020-12-02	12.62	12.69	12.40	12.53	11593232
2020-12-03	12.60	12.68	12.50	12.60	13084142
2020-12-04	12.66	12.68	12.26	12.49	13527106
2020-12-07	12.40	12.57	12.31	12.53	16369189
2020-12-08	12.45	12.52	12.28	12.32	11739042
2020-12-09	12.32	12.45	12.21	12.39	20102185
2020-12-10	12.47	12.50	11.92	12.02	18942435
2020-12-11	11.89	12.17	11.85	11.94	9611658
2020-12-14	11.93	12.09	11.79	11.85	10367777
2020-12-15	11.80	12.20	11.57	12.20	16291743
2020-12-16	12.33	12.38	11.96	12.06	16446458
2020-12-17	12.17	12.33	12.12	12.24	18397729
2020-12-18	12.20	12.37	12.08	12.27	32730642
2020-12-21	12.07	12.29	12.02	12.26	19258256
2020-12-22	12.22	12.44	12.11	12.44	19207071
2020-12-23	12.44	12.65	12.43	12.51	17215009
2020-12-24	12.50	12.56	12.34	12.39	4560970
2020-12-28	12.31	12.46	12.27	12.32	9418584
2020-12-29	12.32	12.42	11.90	11.96	12177687
2020-12-30	11.99	12.37	11.99	12.34	9327220
2020-12-31	12.26	12.51	12.23	12.46	8342096
2021-01-04	12.48	12.53	12.21	12.21	10129543
2021-01-05	12.32	12.39	12.21	12.38	9191196
2021-01-06	12.29	12.45	12.21	12.38	10020407
2021-01-07	12.35	12.43	12.21	12.31	13179509
2021-01-08	12.34	12.36	12.17	12.24	10328990
2021-01-11	12.13	12.21	11.99	12.21	16973092
2021-01-12	12.15	12.23	12.09	12.18	8179255
2021-01-13	12.20	12.21	12.05	12.10	8362046
2021-01-14	12.16	12.20	11.80	11.83	10517172
2021-01-15	11.91	12.43	11.90	12.24	19751293
2021-01-19	12.27	12.31	11.95	12.03	11774257
2021-01-20	12.05	12.25	11.94	12.24	14695770
2021-01-21	12.16	12.25	11.93	11.99	10841044
2021-01-22	11.96	11.96	11.54	11.72	13161379
2021-01-25	11.72	11.79	11.34	11.35	14494626
2021-01-26	11.35	11.56	10.93	11.06	21212501
2021-01-27	10.89	10.99	10.63	10.79	21061503
2021-01-28	10.80	11.59	10.79	11.56	13277865
2021-01-29	11.41	11.67	11.32	11.43	11594357
2021-02-01	11.43	11.70	11.18	11.49	12987920
2021-02-02	11.57	11.77	11.43	11.73	7704669
2021-02-03	11.77	11.97	11.70	11.97	9846631
2021-02-04	12.02	12.03	11.72	12.00	13307192
2021-02-05	12.01	12.04	11.83	11.86	4818392
2021-02-08	11.83	11.92	11.73	11.89	5372175
2021-02-09	11.91	11.93	11.66	11.76	11356566
2021-02-10	11.82	12.11	11.81	12.08	11077094
2021-02-11	12.10	12.18	11.81	12.00	9367572
2021-02-12	11.98	12.01	11.78	11.80	8079314
2021-02-16	11.80	11.90	11.66	11.80	6262160
2021-02-17	11.76	11.81	11.57	11.71	7877462
2021-02-18	11.62	11.81	11.46	11.76	13505544
2021-02-19	11.70	11.95	11.57	11.64	10602763
2021-02-22	11.64	11.64	11.26	11.41	41695092
2021-02-23	11.32	11.44	11.10	11.23	13112755
2021-02-24	11.28	11.56	11.25	11.41	16186923
2021-02-25	11.40	11.59	10.71	10.88	23817012
2021-02-26	10.87	11.03	10.51	10.51	14148238
2021-03-01	10.68	11.14	10.64	10.97	16394782
2021-03-02	10.99	11.04	10.76	10.88	11072871
2021-03-03	10.90	10.95	10.70	10.75	12404232
2021-03-04	10.91	10.91	10.52	10.73	11703657
2021-03-05	10.70	10.89	10.33	10.85	20816628
2021-03-08	10.88	11.33	10.81	11.16	17458092
2021-03-09	11.33	11.44	11.11	11.34	9743347
2021-03-10	11.42	11.50	11.37	11.46	11980085
2021-03-11	11.46	11.65	11.38	11.45	34908096
2021-03-12	11.46	11.62	11.40	11.51	10280066
2021-03-15	11.61	11.85	11.57	11.85	15952862
2021-03-16	11.80	11.89	11.57	11.87	11311340
2021-03-17	11.80	11.88	11.68	11.82	13395391
2021-03-18	11.71	11.74	11.26	11.30	17140841
2021-03-19	11.37	11.58	11.19	11.26	37466476
2021-03-22	11.18	11.26	11.03	11.11	9974063
2021-03-23	11.13	11.19	10.89	10.92	8775693
2021-03-24	10.96	11.76	10.92	11.31	30567151
2021-03-25	11.33	11.92	11.29	11.89	18826633
2021-03-26	11.86	12.08	11.78	12.07	14322232
2021-03-29	12.02	12.06	11.51	11.51	12245420
2021-03-30	11.45	11.60	11.41	11.49	9157937
2021-03-31	11.55	11.82	11.55	11.71	10433799
2021-04-01	11.70	11.80	11.41	11.50	9542381
2021-04-05	11.64	11.85	11.56	11.66	10902845
2021-04-06	11.57	11.66	11.32	11.44	12846669
2021-04-07	11.38	11.50	11.27	11.34	9202498
2021-04-08	11.34	11.41	11.26	11.29	10219487
2021-04-09	11.29	11.58	11.29	11.51	16709755
2021-04-12	11.51	11.68	11.48	11.58	13572536
2021-04-13	11.41	11.73	11.26	11.66	17335949
2021-04-14	11.63	11.88	11.61	11.79	14879249
2021-04-15	11.77	11.89	11.68	11.87	15425930
2021-04-16	11.90	11.97	11.57	11.58	38392162
2021-04-19	11.59	11.69	11.16	11.20	17380869
2021-04-20	11.13	11.30	11.06	11.20	13378942
2021-04-21	11.09	11.19	10.99	11.15	9333925
2021-04-22	11.25	11.27	10.97	10.99	13701231
2021-04-23	10.98	11.09	10.81	10.97	14603833
2021-04-26	11.03	11.03	10.80	10.80	17830714
2021-04-27	10.83	10.85	10.62	10.64	17897614
2021-04-28	10.70	10.81	10.58	10.79	20286309
2021-04-29	10.76	10.89	10.37	10.79	18990272
2021-04-30	10.72	11.32	10.72	11.32	17878005
2021-05-03	11.30	11.49	11.17	11.43	21193145
2021-05-04	11.50	11.50	11.07	11.32	18482723
2021-05-05	11.34	11.16	10.95	10.98	10671598
2021-05-06	11.02	11.07	10.79	10.94	9851706
2021-05-07	10.93	11.14	10.83	10.94	14316727
2021-05-10	10.96	11.09	10.86	10.88	11039375
2021-05-11	10.79	10.92	10.68	10.89	8888467
2021-05-12	10.89	10.89	10.47	10.47	10247887
2021-05-13	10.55	10.68	10.47	10.63	14197942
2021-05-14	10.67	10.94	10.65	10.81	13753833
2021-05-17	10.78	10.93	10.74	10.85	10756208
2021-05-18	10.85	10.89	10.53	10.77	15950530
2021-05-19	10.64	10.67	10.33	10.53	13826471
2021-05-20	10.52	10.65	10.33	10.40	14202553
2021-05-21	10.41	10.45	10.24	10.28	11653114
2021-05-24	10.30	10.61	10.30	10.58	11219255
2021-05-25	10.53	10.57	10.03	10.06	18107008
2021-05-26	10.07	10.20	9.94	10.03	26309262
2021-05-27	10.08	10.08	9.90	9.92	16342679
2021-05-28	9.95	10.19	9.94	10.14	16350814
2021-06-01	10.16	10.21	9.94	10.15	11621057
2021-06-02	10.18	10.27	10.12	10.23	11951815
2021-06-03	10.21	10.46	10.14	10.43	12293487
2021-06-04	10.45	10.46	10.33	10.38	13684012
2021-06-07	10.38	10.46	10.25	10.30	15342567
2021-06-08	10.30	10.35	10.22	10.23	7724680
2021-06-09	10.25	10.36	10.19	10.28	9174501
2021-06-10	10.32	10.55	10.30	10.49	9676711
2021-06-11	10.49	10.51	10.38	10.50	6545233
2021-06-14	10.54	10.73	10.49	10.65	8493324
2021-06-15	10.62	10.68	10.46	10.53	10234685
2021-06-16	10.54	10.58	10.20	10.23	8992528
2021-06-17	10.20	10.27	10.11	10.23	8037210
2021-06-18	10.24	10.28	10.12	10.20	15783239
2021-06-21	10.16	10.27	9.97	10.26	16489658
2021-06-22	10.29	10.29	10.09	10.11	7863492
2021-06-23	10.09	10.13	10.02	10.05	6722479
2021-06-24	10.11	10.16	9.99	10.00	13746558
2021-06-25	10.00	10.21	10.00	10.17	16448339
2021-06-28	10.21	10.35	10.00	10.35	11008406
2021-06-29	10.32	10.37	10.07	10.10	16629228
2021-06-30	10.14	10.23	10.10	10.17	12357424
2021-07-01	10.18	10.37	10.08	10.34	10405486
2021-07-02	10.37	10.46	10.31	10.42	9511447
2021-07-06	10.40	10.52	10.31	10.50	10395249
2021-07-07	10.53	10.53	10.32	10.36	6475675
2021-07-08	10.27	10.40	10.10	10.16	5514090
2021-07-09	10.18	10.40	10.18	10.37	7222132
2021-07-12	10.32	10.33	10.12	10.21	8150515
2021-07-13	10.18	10.29	9.95	9.99	14915539
2021-07-14	10.02	10.08	9.83	9.92	9010220
2021-07-15	9.87	10.03	9.77	9.97	8001046
2021-07-16	9.97	10.04	9.79	9.79	7488422
2021-07-19	9.67	9.75	9.15	9.21	21144386
2021-07-20	9.22	9.54	9.16	9.42	17799424
2021-07-21	9.53	9.73	9.39	9.49	17550993
2021-07-22	9.49	9.59	9.24	9.33	23484232
2021-07-23	9.39	9.43	9.11	9.22	10542492
2021-07-26	9.18	9.21	8.48	8.75	41531306
2021-07-27	8.76	9.02	8.61	8.99	21701473
2021-07-28	9.05	9.27	8.98	9.15	22209962
2021-07-29	9.18	9.32	8.96	9.08	54622136
2021-07-30	9.01	9.25	8.74	8.79	37835190
2021-08-02	8.84	9.14	8.77	8.95	14505529
2021-08-03	9.00	9.03	8.77	8.99	16714497
2021-08-04	8.84	8.93	8.48	8.67	18148648
2021-08-05	8.54	8.64	8.29	8.29	24133762
2021-08-06	8.38	8.56	8.24	8.53	30547323
2021-08-09	8.45	8.65	8.29	8.63	20093741
2021-08-10	8.66	9.27	8.62	9.20	34273675
2021-08-11	9.09	9.44	8.97	9.44	40035873
2021-08-12	9.45	9.61	9.01	9.24	40126743
2021-08-13	9.29	9.30	9.07	9.12	6857717
2021-08-16	9.22	9.29	9.07	9.17	10398107
2021-08-17	9.09	9.16	8.98	9.13	14807813
2021-08-18	9.19	9.33	8.96	9.12	9568592
2021-08-19	9.03	9.08	8.75	8.93	17385238
2021-08-20	8.89	9.36	8.84	9.28	21079952
2021-08-23	9.29	9.33	9.09	9.11	12742025
2021-08-24	9.30	9.36	9.14	9.25	9857319
2021-08-25	9.21	9.27	9.13	9.26	6481519
2021-08-26	9.18	9.28	9.07	9.12	8627651
2021-08-27	9.15	9.28	8.98	9.12	15991400
2021-08-30	9.15	9.21	9.00	9.01	9307450
2021-08-31	9.01	9.24	8.96	9.17	14936773
2021-09-01	9.20	9.31	9.11	9.21	9150285
2021-09-02	9.18	9.32	9.12	9.28	11289372
2021-09-03	9.35	9.35	9.08	9.15	13827512
2021-09-07	9.19	9.52	9.18	9.42	12555463
2021-09-08	9.35	9.49	9.31	9.32	10093162
2021-09-09	9.30	9.43	9.25	9.36	10889225
2021-09-10	9.39	9.43	9.23	9.31	9678597
2021-09-13	9.44	9.94	9.38	9.83	23319582
2021-09-14	9.80	9.88	9.60	9.80	20337942
2021-09-15	9.76	9.99	9.72	9.86	26397178
2021-09-16	9.81	9.85	9.51	9.69	18731353
2021-09-17	9.62	9.85	9.57	9.84	25947953
2021-09-20	9.67	9.77	9.45	9.58	21520424
2021-09-21	9.59	9.96	9.55	9.79	30412314
2021-09-22	9.88	10.02	9.84	9.87	16723784
2021-09-23	9.90	10.00	9.84	9.97	18726114
2021-09-24	10.00	10.01	9.82	9.94	14955717
2021-09-27	9.95	10.01	9.84	9.97	13537682
2021-09-28	9.96	10.03	9.73	9.74	15395459
2021-09-29	9.77	9.81	9.46	9.51	12383394
2021-09-30	9.50	9.68	9.49	9.60	15427358
2021-10-01	9.74	9.74	9.53	9.61	17736063
2021-10-04	9.65	9.90	9.60	9.82	13304490
2021-10-05	9.87	9.90	9.77	9.89	10130651
2021-10-06	9.79	10.22	9.64	10.19	22049275
2021-10-07	10.20	10.68	10.17	10.52	33250349
2021-10-08	10.51	10.74	10.46	10.71	15704243
2021-10-11	10.42	10.56	9.97	10.15	44500996
2021-10-12	10.20	10.35	10.09	10.25	16674917
2021-10-13	10.25	10.68	10.23	10.50	18735635
2021-10-14	10.59	10.77	10.48	10.77	21221420
2021-10-15	10.82	11.21	10.82	11.20	53654586
2021-10-18	11.02	11.11	10.90	11.00	12789867
2021-10-19	11.10	11.20	11.00	11.18	11136101
2021-10-20	11.23	11.61	11.15	11.51	18957435
2021-10-21	11.44	11.68	11.41	11.65	12820681
2021-10-22	11.73	11.94	11.60	11.90	14783935
2021-10-25	11.89	12.02	11.59	11.66	16811409
2021-10-26	11.76	11.79	11.55	11.57	12071833
2021-10-27	11.62	11.70	11.51	11.58	8234374
2021-10-28	11.67	11.69	11.41	11.68	10124982
2021-10-29	11.62	11.75	11.53	11.60	16532752
2021-11-01	11.65	11.65	11.17	11.41	18362568
2021-11-02	11.48	11.61	11.30	11.34	13730323
2021-11-03	11.32	11.75	11.31	11.67	15905928
2021-11-04	11.63	11.80	11.58	11.66	8109449
2021-11-05	11.82	11.84	11.65	11.65	7025944
2021-11-08	11.65	11.67	11.47	11.61	9530794
2021-11-09	11.77	12.21	11.75	12.18	24882246
2021-11-10	12.20	12.45	11.95	12.40	21132207
2021-11-11	12.48	12.50	12.17	12.35	17073391
2021-11-12	12.39	12.45	12.04	12.26	10063241
2021-11-15	12.28	12.40	12.24	12.38	7523779
2021-11-16	12.38	12.42	12.21	12.32	6914340
2021-11-17	12.25	12.50	12.21	12.47	14466906
2021-11-18	12.51	12.57	11.97	12.10	14932913
2021-11-19	12.08	12.44	12.03	12.38	21830431
2021-11-22	12.38	12.49	12.21	12.24	14197888
2021-11-23	12.25	12.42	12.05	12.33	17127426
2021-11-24	12.32	12.52	12.21	12.46	16046049
2021-11-26	12.25	12.28	11.88	12.24	9671551
2021-11-29	12.29	12.44	12.12	12.38	13125338
2021-11-30	12.34	12.37	11.85	11.88	23444931
2021-12-01	12.10	12.18	11.73	11.75	16362396
2021-12-02	11.80	12.14	11.67	12.00	15776541
2021-12-03	11.99	11.99	11.59	11.81	22791131
2021-12-06	12.04	12.60	11.87	12.54	45235723
2021-12-07	12.59	12.65	12.37	12.44	16347687
2021-12-08	12.44	12.65	12.41	12.63	11100745
2021-12-09	12.63	12.66	12.48	12.49	9397104
2021-12-10	12.61	12.61	12.26	12.35	9487428
2021-12-13	12.30	12.39	12.19	12.27	13069559
2021-12-14	12.24	12.47	12.05	12.16	11263886
2021-12-15	12.18	12.32	12.02	12.26	9894089
2021-12-16	12.28	12.47	12.22	12.24	11537810
2021-12-17	12.20	12.29	11.99	12.02	15762580
2021-12-20	11.84	12.01	11.73	11.99	14239901
2021-12-21	12.12	12.17	12.04	12.07	9896828
2021-12-22	12.05	12.08	11.92	12.01	6600906
2021-12-23	12.01	12.12	11.92	12.00	5668941
2021-12-27	11.96	12.01	11.87	11.91	4961490
2021-12-28	11.93	12.14	11.92	12.06	6854297
2021-12-29	12.03	12.06	11.91	11.99	5207767
2021-12-30	12.01	12.11	11.92	12.07	7380523
2021-12-31	12.02	12.19	12.01	12.14	8139769
2022-01-03	12.06	12.31	12.01	12.21	9442666
2022-01-04	12.30	12.52	12.19	12.44	18730800
2022-01-05	12.36	12.43	11.86	11.86	14950356
2022-01-06	11.81	11.92	11.64	11.82	15593266
2022-01-07	11.80	12.35	11.76	12.21	16092483
2022-01-10	12.20	12.31	12.02	12.23	12696168
2022-01-11	12.28	12.35	12.10	12.17	10325445
2022-01-12	12.19	12.58	12.12	12.51	15570981
2022-01-13	12.52	12.78	12.46	12.75	19666357
2022-01-14	12.65	13.01	12.65	13.01	13813705
2022-01-18	12.91	13.19	12.65	12.71	16484710
2022-01-19	12.78	12.81	12.59	12.64	9448013
2022-01-20	12.76	13.03	12.52	12.54	15756546
2022-01-21	12.62	12.64	12.17	12.23	16170259
2022-01-24	12.10	12.22	11.71	12.17	15791677
2022-01-25	12.01	12.43	11.97	12.35	11812933
2022-01-26	12.54	12.59	12.12	12.30	10193834
2022-01-27	12.47	12.58	12.10	12.40	18400663
2022-01-28	12.25	12.70	12.25	12.69	12201166
2022-01-31	12.65	12.83	12.48	12.79	14635688
2022-02-01	12.13	12.31	12.07	12.13	51213157
2022-02-02	12.15	12.31	12.03	12.25	18006869
2022-02-03	12.16	12.32	11.96	12.01	21427666
2022-02-04	11.97	12.26	11.86	12.08	28724350
2022-02-07	12.11	12.21	12.01	12.15	11789847
2022-02-08	12.14	12.23	12.06	12.15	8375945
2022-02-09	12.20	12.30	12.16	12.30	12692693
2022-02-10	12.17	12.21	11.18	11.39	47788274
2022-02-11	11.43	11.67	11.22	11.26	27618232
2022-02-14	11.23	11.31	11.05	11.28	18940384
2022-02-15	11.40	11.46	11.22	11.40	20601408
2022-02-16	11.50	12.02	11.45	11.74	27145281
2022-02-17	11.71	11.81	11.55	11.59	11235540
2022-02-18	11.54	11.67	11.35	11.41	11557109
2022-02-22	11.30	11.38	11.22	11.32	14254458
2022-02-23	11.32	11.38	10.85	10.86	15788739
2022-02-24	10.60	11.13	10.47	11.08	18538390
2022-02-25	11.13	11.45	11.10	11.36	12336565
2022-02-28	11.17	11.44	11.10	11.37	16791333
2022-03-01	11.32	11.46	10.98	11.30	15385507
2022-03-02	11.30	11.53	11.26	11.46	15746785
2022-03-03	11.52	11.67	11.35	11.43	13505698
2022-03-04	11.36	11.38	11.12	11.20	14730696
2022-03-07	11.06	11.19	10.42	10.51	28680013
2022-03-08	10.57	10.93	10.36	10.84	32713113
2022-03-09	11.04	11.24	10.98	11.01	16499887
2022-03-10	10.92	10.93	10.65	10.88	13219635
2022-03-11	10.92	10.96	10.75	10.78	11319025
2022-03-14	10.79	11.21	10.74	11.19	32667396
2022-03-15	11.25	11.54	11.01	11.50	28372809
2022-03-16	11.61	12.02	11.54	12.00	32466114
2022-03-17	11.86	12.03	11.70	11.76	27404743
2022-03-18	11.74	11.87	11.49	11.58	58999758
2022-03-21	11.51	11.72	11.29	11.30	18197725
2022-03-22	11.38	11.69	11.30	11.62	21059752
2022-03-23	11.62	11.73	11.53	11.58	8611866
2022-03-24	11.60	11.85	11.54	11.82	15196631
2022-03-25	11.85	11.98	11.79	11.98	7901902
2022-03-28	11.95	12.10	11.95	12.04	12098909
2022-03-29	12.09	12.45	11.90	12.01	38205025
2022-03-30	12.00	12.22	11.97	12.09	9710347
2022-03-31	12.07	12.18	11.93	11.94	8647086
2022-04-01	11.97	12.29	11.84	12.27	12890065
2022-04-04	12.20	12.27	11.90	12.07	15443775
2022-04-05	12.11	12.27	12.04	12.05	16433574
2022-04-06	12.03	12.15	11.90	12.09	9359480
2022-04-07	12.14	12.36	12.10	12.34	25365284
2022-04-08	12.37	13.05	12.29	12.84	27983054
2022-04-11	12.76	12.80	12.10	12.15	18768037
2022-04-12	12.25	12.62	12.22	12.53	15229564
2022-04-13	12.55	12.88	12.48	12.85	14515350
2022-04-14	12.15	12.40	12.07	12.30	37223857
2022-04-18	12.40	12.42	12.14	12.18	7510939
2022-04-19	12.20	12.33	12.10	12.31	13573578
2022-04-20	12.57	12.61	12.30	12.40	22216268
2022-04-21	12.40	12.49	12.30	12.37	20992916
2022-04-22	12.40	12.40	12.12	12.13	26238914
2022-04-25	12.11	12.18	11.60	11.82	16799458
2022-04-26	11.88	12.25	11.82	12.23	30359314
2022-04-27	12.19	12.74	12.18	12.49	31162346
2022-04-28	12.64	13.03	12.52	12.93	24844627
2022-04-29	12.90	13.11	12.63	12.65	26155912
2022-05-02	12.58	12.66	12.29	12.65	17706007
2022-05-03	12.66	12.90	12.63	12.72	13677545
2022-05-04	12.75	13.03	12.72	13.03	20648531
2022-05-05	13.02	13.07	12.47	12.61	24162973
2022-05-06	12.61	12.69	12.34	12.56	16999521
2022-05-09	12.36	12.49	12.06	12.09	27027877
2022-05-10	12.19	12.19	11.50	11.77	30875551
2022-05-11	11.87	12.24	11.84	12.03	15251770
2022-05-12	11.90	12.02	11.43	11.57	22273227
2022-05-13	11.72	11.92	11.66	11.72	16964219
2022-05-16	11.77	11.89	11.68	11.79	17545921
2022-05-17	11.90	12.24	11.79	12.10	14973027
2022-05-18	12.10	12.25	11.75	11.89	14773049
2022-05-19	11.80	12.20	11.75	12.14	10822368
2022-05-20	12.15	12.16	11.54	11.74	24597247
2022-05-23	11.87	12.17	11.87	12.07	18850769
2022-05-24	12.00	12.12	11.64	11.92	16481699
2022-05-25	11.92	12.18	11.92	12.16	8917891
2022-05-26	12.15	12.21	11.94	12.01	21807131
2022-05-27	12.06	12.35	12.01	12.35	20216153
2022-05-31	12.24	12.32	12.01	12.20	20792681
2022-06-01	12.21	12.30	11.90	12.25	12202191
2022-06-02	12.28	12.58	12.23	12.57	16205580
2022-06-03	12.45	12.61	12.30	12.40	25844940
2022-06-06	12.51	12.56	12.08	12.21	21437072
2022-06-07	12.22	12.39	12.13	12.23	10643941
2022-06-08	12.19	12.26	11.92	12.04	13689467
2022-06-09	12.05	12.05	11.63	11.63	11163517
2022-06-10	11.36	11.37	10.91	10.98	38134114
2022-06-13	10.77	10.78	10.40	10.40	24719379
2022-06-14	10.52	10.53	9.84	9.96	21842261
2022-06-15	10.06	10.46	9.92	10.28	30128390
2022-06-16	10.05	10.14	9.85	10.08	26787713
2022-06-17	10.04	10.14	9.67	9.78	36279489
2022-06-21	9.93	10.10	9.78	10.00	20332866
2022-06-22	9.85	10.03	9.83	9.90	14774937
2022-06-23	9.89	9.94	9.64	9.79	18492480
2022-06-24	9.90	10.30	9.85	10.25	39612348
2022-06-27	10.30	10.38	10.16	10.25	9155008
2022-06-28	10.25	10.40	10.15	10.15	8621905
2022-06-29	10.08	10.16	9.74	9.96	12677312
2022-06-30	9.76	10.09	9.71	9.98	14045347
2022-07-01	9.98	10.25	9.93	10.24	9600912
2022-07-05	10.08	10.17	9.66	9.84	15257028
2022-07-06	9.91	10.05	9.71	9.83	11550247
2022-07-07	9.91	10.25	9.91	10.19	13514872
2022-07-08	10.18	10.31	10.11	10.27	7176510
2022-07-11	10.26	10.34	10.06	10.12	9147286
2022-07-12	10.11	10.24	10.04	10.11	6138686
2022-07-13	10.00	10.21	9.92	10.08	6403390
2022-07-14	9.89	10.02	9.81	10.01	9810019
2022-07-15	10.07	10.45	9.95	10.32	7983719
2022-07-18	10.41	10.48	10.31	10.35	8035602
2022-07-19	10.48	10.75	10.48	10.69	10814779
2022-07-20	10.70	10.80	10.44	10.70	11461721
2022-07-21	10.64	10.67	10.42	10.58	15244526
2022-07-22	10.67	10.77	10.56	10.63	7248674
2022-07-25	10.68	10.81	10.47	10.75	16607003
2022-07-26	10.66	10.86	10.54	10.58	10435252
2022-07-27	10.57	10.81	10.57	10.78	7632614
2022-07-28	10.78	11.01	10.52	10.78	9224646
2022-07-29	10.80	10.88	10.71	10.86	11921378
2022-08-01	10.86	11.02	10.76	10.91	17133146
2022-08-02	10.92	11.07	10.81	11.02	13792697
2022-08-03	11.10	11.14	10.95	11.12	7583152
2022-08-04	11.18	11.26	11.05	11.05	6647638
2022-08-05	11.02	11.19	10.97	11.14	8117324
2022-08-08	11.26	11.47	11.21	11.27	8525269
2022-08-09	11.30	11.40	11.23	11.35	7708110
2022-08-10	11.44	11.58	11.38	11.54	6623175
2022-08-11	11.57	11.99	11.55	11.91	11161155
2022-08-12	11.98	12.13	11.90	12.13	9843111
2022-08-15	12.08	12.45	12.07	12.39	14705416
2022-08-16	12.39	12.48	12.29	12.39	9869169
2022-08-17	12.32	12.39	11.99	12.18	9763373
2022-08-18	12.16	12.30	12.12	12.20	5650147
2022-08-19	12.11	12.17	12.00	12.13	5236062
2022-08-22	12.00	12.01	11.71	11.72	9087696
2022-08-23	11.90	11.90	11.67	11.72	6128802
2022-08-24	11.65	12.04	11.60	12.00	7418890
2022-08-25	12.08	12.55	12.05	12.50	16552175
2022-08-26	12.55	12.58	12.40	12.48	15889901
2022-08-29	12.36	12.67	12.33	12.52	10656924
2022-08-30	12.61	12.61	12.06	12.20	12095956
2022-08-31	12.24	12.49	12.18	12.33	13249141
2022-09-01	12.32	12.56	12.18	12.53	16684947
2022-09-02	12.60	12.73	12.49	12.55	21421594
2022-09-06	12.52	12.57	11.97	12.23	22597244
2022-09-07	12.25	12.74	12.18	12.73	16248797
2022-09-08	12.68	13.04	12.66	12.83	24969357
2022-09-09	12.91	13.02	12.76	12.89	22639681
2022-09-12	12.91	13.38	12.89	13.18	22081078
2022-09-13	12.88	13.32	12.86	12.92	17631134
2022-09-14	12.97	13.25	12.94	13.22	15637224
2022-09-15	13.20	13.24	13.07	13.11	13647059
2022-09-16	13.00	13.13	12.73	13.08	19529148
2022-09-19	12.95	13.47	12.94	13.46	13047146
2022-09-20	13.39	13.54	13.16	13.30	17471554
2022-09-21	13.34	13.39	13.01	13.01	14543620
2022-09-22	13.11	13.17	12.73	12.96	15052596
2022-09-23	12.74	12.75	12.16	12.61	20427878
2022-09-26	13.16	13.25	12.69	12.75	63874932
2022-09-27	12.80	12.98	12.40	12.41	40390392
2022-09-28	12.45	12.79	12.38	12.72	28303102
2022-09-29	12.76	12.88	12.37	12.38	36038816
2022-09-30	12.54	12.58	12.13	12.50	353648770
2022-10-03	12.62	13.19	12.46	13.11	47987973
2022-10-04	13.25	14.21	13.21	14.19	53672325
2022-10-05	13.76	14.80	13.68	14.75	94095856
2022-10-06	14.80	15.07	14.37	14.63	63378696
2022-10-07	14.61	14.96	14.53	14.93	38200697
2022-10-10	14.89	15.03	13.91	14.13	42317789
2022-10-11	14.13	14.34	13.78	14.22	26773748
2022-10-12	14.13	14.47	13.99	14.07	21280348
2022-10-13	13.86	14.35	13.73	14.31	30057657
2022-10-14	14.38	14.44	13.77	13.83	24222506
2022-10-17	14.09	14.28	13.90	14.16	17172653
2022-10-18	14.36	14.39	13.86	14.15	20264036
2022-10-19	14.11	14.22	13.88	13.96	15600172
2022-10-20	14.00	14.10	13.89	14.04	14518316
2022-10-21	14.05	14.58	13.99	14.50	16720261
2022-10-24	14.52	14.79	14.42	14.73	18207911
2022-10-25	14.74	15.25	14.69	15.13	23538989
2022-10-26	15.12	15.34	15.05	15.17	25303510
2022-10-27	15.29	15.61	15.13	15.38	22852788
2022-10-28	15.26	15.46	15.00	15.25	29022304
2022-10-31	15.22	15.25	14.85	14.93	20836541
2022-11-01	15.06	15.31	15.01	15.31	18429760
2022-11-02	15.28	15.43	14.90	14.93	17299938
2022-11-03	14.79	15.29	14.75	15.20	17475348
2022-11-04	15.35	15.49	15.06	15.31	18269311
2022-11-07	15.29	15.39	14.97	15.07	11970338
2022-11-08	15.07	15.17	14.83	14.93	9933106
2022-11-09	14.87	14.96	14.56	14.58	12899678
2022-11-10	15.10	15.12	14.63	14.81	25976619
2022-11-11	14.89	15.05	14.65	14.76	19054615
2022-11-14	14.73	14.74	14.42	14.46	11852265
2022-11-15	14.73	14.83	14.32	14.44	31388240
2022-11-16	14.41	14.85	14.36	14.73	14072898
2022-11-17	14.50	14.70	14.47	14.58	8521708
2022-11-18	14.75	15.03	14.70	15.02	11660839
2022-11-21	15.10	15.12	14.87	14.99	11606832
2022-11-22	15.03	15.22	14.96	15.12	7862992
2022-11-23	15.01	15.26	14.84	15.24	8911156
2022-11-25	15.25	15.39	15.19	15.37	4822568
2022-11-28	15.08	15.29	14.96	15.27	10243809
2022-11-29	15.27	15.30	15.00	15.17	10924814
2022-11-30	15.18	15.70	15.10	15.70	21057023
2022-12-01	15.70	15.91	15.60	15.62	11507424
2022-12-02	15.43	15.78	15.41	15.66	9010856
2022-12-05	15.58	15.88	15.24	15.32	22236874
2022-12-06	15.33	15.50	15.21	15.43	17058553
2022-12-07	15.42	15.74	15.33	15.57	15199701
2022-12-08	15.28	15.46	15.12	15.42	19169829
2022-12-09	15.40	15.68	15.38	15.54	18111735
2022-12-12	15.65	16.02	15.56	16.01	20611181
2022-12-13	15.79	16.01	15.69	16.01	39176631
2022-12-14	16.06	16.41	15.90	16.40	28705140
2022-12-15	16.33	16.43	16.03	16.19	20419816
2022-12-16	16.09	16.22	15.84	16.08	38328828
2022-12-19	16.08	16.22	15.57	15.84	14283346
2022-12-20	15.92	16.10	15.86	15.88	12427444
2022-12-21	15.97	16.06	15.86	15.95	12403412
2022-12-22	15.90	15.98	15.62	15.95	8631064
2022-12-23	15.97	16.09	15.89	16.06	8482381
2022-12-27	16.12	16.46	16.03	16.45	12066865
2022-12-28	16.45	16.49	16.11	16.16	8566535
2022-12-29	16.21	16.38	16.18	16.34	7585696
2022-12-30	16.30	16.38	16.18	16.26	9488390
2023-01-03	15.99	16.16	15.49	15.68	18080268
2023-01-04	15.75	15.99	15.65	15.88	16603023
2023-01-05	15.76	15.80	15.58	15.66	8869014
2023-01-06	15.86	16.00	15.65	15.89	10362316
2023-01-09	15.93	16.19	15.86	15.96	10312400
2023-01-10	15.65	15.96	15.50	15.94	32406676
2023-01-11	15.90	15.95	15.71	15.76	13152876
2023-01-12	15.80	16.12	15.73	15.97	23975669
2023-01-13	15.86	15.93	15.67	15.89	12116118
2023-01-17	15.91	16.00	15.81	15.87	12794644
2023-01-18	15.98	15.98	15.55	15.61	15019699
2023-01-19	15.50	15.64	15.32	15.44	12618187
2023-01-20	15.46	15.67	15.37	15.65	10179749
2023-01-23	15.62	15.90	15.57	15.73	9675469
2023-01-24	15.73	15.92	15.66	15.83	8008814
2023-01-25	15.69	16.00	15.65	16.00	11417544
2023-01-26	15.96	16.02	15.80	15.85	15471435
2023-01-27	15.87	16.13	15.84	16.06	9739718
2023-01-30	15.97	16.11	15.84	15.85	7910614
2023-01-31	15.87	15.91	15.74	15.90	8837525
2023-02-01	15.80	15.86	15.47	15.64	15549351
2023-02-02	15.72	15.81	15.44	15.63	21030759
2023-02-03	15.54	15.61	15.37	15.55	13305295
2023-02-06	15.51	15.66	15.37	15.66	10516987
2023-02-07	15.59	15.68	15.39	15.64	14946995
2023-02-08	15.59	15.59	15.43	15.45	17201400
2023-02-09	15.50	15.68	15.45	15.46	14830699
2023-02-10	15.51	15.65	15.42	15.54	12446824
2023-02-13	15.53	15.69	15.50	15.66	7887217
2023-02-14	15.60	15.82	15.45	15.58	7120124
2023-02-15	15.51	15.87	15.47	15.83	8237475
2023-02-16	15.63	15.72	15.55	15.55	8072341
2023-02-17	15.51	15.67	15.44	15.57	14652555
2023-02-21	15.52	15.56	15.43	15.45	8136503
2023-02-22	15.32	15.63	15.25	15.52	11073524
2023-02-23	15.60	15.66	14.90	15.28	20598323
2023-02-24	15.35	15.88	15.26	15.78	22768647
2023-02-27	15.86	16.04	15.64	15.75	14505897
2023-02-28	15.69	15.88	15.58	15.62	17590525
2023-03-01	15.54	15.66	15.40	15.61	12277892
2023-03-02	15.57	15.90	15.53	15.85	10877453
2023-03-03	15.94	16.46	15.79	16.35	21831491
2023-03-06	16.30	16.75	16.23	16.74	24730352
2023-03-07	16.74	16.83	16.28	16.33	19183270
2023-03-08	16.32	16.41	16.07	16.32	14022484
2023-03-09	16.35	16.50	16.07	16.15	10157055
2023-03-10	16.13	16.24	15.70	15.83	15193329
2023-03-13	15.70	16.10	15.48	15.76	16752853
2023-03-14	15.98	16.23	15.86	15.99	16025295
2023-03-15	15.79	15.94	15.64	15.86	19732175
2023-03-16	15.79	16.17	15.61	16.16	17443590
2023-03-17	16.20	16.31	15.91	16.10	23888650
2023-03-20	16.11	16.24	15.99	16.00	13050173
2023-03-21	16.12	16.15	15.82	15.97	14663075
2023-03-22	15.85	16.05	15.52	15.54	16890785
2023-03-23	15.55	15.70	15.14	15.29	17885339
2023-03-24	15.15	15.67	15.10	15.64	14287568
2023-03-27	15.71	15.90	15.66	15.75	9623118
2023-03-28	15.78	15.97	15.71	15.74	8931434
2023-03-29	15.78	16.05	15.78	15.84	13361796
2023-03-30	15.91	15.95	15.74	15.89	21105177
2023-03-31	16.00	16.19	15.87	16.17	27984093
2023-04-03	16.20	16.38	16.12	16.19	15849175
2023-04-04	16.29	16.29	16.04	16.13	15386644
2023-04-05	16.19	16.51	16.14	16.50	10845048
2023-04-06	16.58	16.73	16.41	16.71	12843498
2023-04-10	16.59	16.79	16.52	16.78	8241017
2023-04-11	16.75	16.86	16.68	16.82	7971796
2023-04-12	16.55	17.01	16.45	16.96	52420438
2023-04-13	16.97	17.01	16.64	16.80	15447009
2023-04-14	16.78	16.93	16.73	16.89	14403897
2023-04-17	16.91	16.93	16.65	16.86	7994295
2023-04-18	16.90	16.96	16.75	16.90	15470485
2023-04-19	16.82	16.89	16.71	16.89	7563728
2023-04-20	16.90	16.93	16.79	16.91	6239717
2023-04-21	16.99	17.00	16.84	16.89	14008976
2023-04-24	16.87	17.14	16.79	17.14	15178988
2023-04-25	17.06	17.27	17.03	17.27	14930694
2023-04-26	17.23	17.34	16.92	16.94	11875323
2023-04-27	16.96	17.10	16.79	17.05	8961889
2023-04-28	16.97	17.16	16.96	17.11	10440665
2023-05-01	17.21	17.31	17.13	17.20	13159032
2023-05-02	17.22	17.33	17.11	17.26	17727721
2023-05-03	17.37	17.46	17.13	17.29	10589785
2023-05-04	17.37	17.43	16.84	17.24	15127525
2023-05-05	17.20	17.45	17.20	17.27	10965548
2023-05-08	17.23	17.53	17.22	17.41	11621328
2023-05-09	17.38	17.43	17.21	17.28	18187412
2023-05-10	17.43	17.49	17.08	17.37	17618524
2023-05-11	17.30	17.40	17.20	17.35	17963443
2023-05-12	17.51	17.68	17.31	17.45	15700412
2023-05-15	17.53	17.59	17.00	17.07	20198702
2023-05-16	17.06	17.12	16.79	16.86	21025450
2023-05-17	16.94	16.99	16.56	16.80	14484674
2023-05-18	16.71	16.77	16.50	16.56	19527366
2023-05-19	16.62	16.87	16.55	16.61	23290529
2023-05-22	16.74	16.77	16.45	16.51	15970875
2023-05-23	16.38	16.74	16.35	16.41	17226552
2023-05-24	16.35	16.47	16.27	16.47	17377020
2023-05-25	16.49	16.56	16.20	16.43	16167964
2023-05-26	16.38	16.55	16.28	16.52	14790507
2023-05-30	16.64	17.11	16.60	16.65	30008587
2023-05-31	16.65	16.98	16.65	16.94	40133733
2023-06-01	16.84	16.88	16.41	16.56	20480395
2023-06-02	16.46	16.78	16.46	16.65	13757831
2023-06-05	16.70	16.92	16.00	16.83	14289048
2023-06-06	16.96	17.10	16.89	16.94	14275828
2023-06-07	17.04	17.16	16.84	17.15	18975499
2023-06-08	17.12	17.20	16.94	17.00	16875903
2023-06-09	17.00	17.12	16.86	16.88	9950902
2023-06-12	16.87	17.00	16.79	16.94	11127946
2023-06-13	16.81	17.04	16.79	16.96	8720489
2023-06-14	17.05	17.27	17.02	17.24	16453197
2023-06-15	17.27	17.32	17.19	17.25	15586205
2023-06-16	17.37	17.56	17.28	17.40	21681152
2023-06-20	17.41	17.44	16.86	16.87	20389887
2023-06-21	16.86	17.32	16.77	17.28	18459437
2023-06-22	17.33	17.37	17.20	17.29	10304410
2023-06-23	17.25	17.33	16.87	16.89	25951599
2023-06-26	16.90	16.97	16.80	16.86	10449328
2023-06-27	16.84	17.01	16.78	16.94	14374018
2023-06-28	16.94	17.08	16.80	16.91	14935380
2023-06-29	16.86	17.28	16.86	17.07	35490616
2023-06-30	17.12	17.37	17.06	17.28	29119945
2023-07-03	17.15	17.28	17.12	17.28	5317956
2023-07-05	17.29	18.05	17.22	17.82	28706989
2023-07-06	17.77	17.81	17.41	17.53	34019888
2023-07-07	17.41	17.61	17.32	17.40	10837546
2023-07-10	17.40	17.40	17.11	17.35	13182146
2023-07-11	17.42	17.68	17.32	17.68	9234174
2023-07-12	17.70	18.19	17.69	18.18	15849406
2023-07-13	18.10	18.16	17.97	18.04	42096277
2023-07-14	18.01	18.05	17.74	17.82	16589661
2023-07-17	17.80	18.02	17.75	17.83	16302054
2023-07-18	17.77	17.92	17.49	17.51	16744459
2023-07-19	17.46	17.95	17.46	17.74	16362197
2023-07-20	17.82	17.88	17.65	17.73	16533406
2023-07-21	17.75	18.05	17.70	17.96	10778556
2023-07-24	17.98	17.98	17.75	17.88	9738900
2023-07-25	17.93	18.04	17.79	17.96	12426854
2023-07-26	17.85	18.06	17.80	17.90	15991608
2023-07-27	17.87	17.96	17.49	17.59	16808207
2023-07-28	17.64	17.83	17.41	17.66	12030837
2023-07-31	17.75	17.76	17.42	17.61	20403560
2023-08-01	17.56	17.65	17.34	17.35	13058845
2023-08-02	17.27	17.58	17.24	17.57	13751936
2023-08-03	17.52	17.56	17.29	17.31	11682010
2023-08-04	17.40	17.40	17.03	17.08	12824427
2023-08-07	17.50	17.58	17.30	17.42	24061720
2023-08-08	17.40	17.53	17.30	17.53	13597303
2023-08-09	17.58	17.66	17.37	17.44	16292605
2023-08-10	17.58	17.61	17.38	17.40	14910939
2023-08-11	17.38	17.54	17.35	17.42	18383409
2023-08-14	17.38	17.41	17.04	17.20	16060785
2023-08-15	17.09	17.11	16.88	16.94	18241116
2023-08-16	16.94	17.03	16.86	16.97	9623419
2023-08-17	17.01	17.07	16.64	16.66	9224190
2023-08-18	16.60	16.76	16.42	16.72	16532250
2023-08-21	16.71	16.75	16.48	16.68	11208545
2023-08-22	16.75	16.84	16.67	16.78	19356799
2023-08-23	16.87	16.93	16.68	16.70	7993532
2023-08-24	16.68	16.91	16.60	16.71	10524827
2023-08-25	16.71	16.79	16.66	16.70	9919128
2023-08-28	16.70	16.81	16.65	16.68	9129594
2023-08-29	16.65	16.76	16.59	16.68	11109887
2023-08-30	16.67	16.79	16.47	16.53	11950728
2023-08-31	16.60	16.63	16.20	16.30	22570156
2023-09-01	16.43	16.53	16.29	16.46	10566788
2023-09-05	16.48	16.51	16.12	16.26	13186183
2023-09-06	16.31	16.46	16.26	16.45	13184530
2023-09-07	16.60	16.97	16.53	16.88	20438555
2023-09-08	16.90	17.09	16.84	16.96	10925322
2023-09-11	17.06	17.10	16.89	16.90	11718040
2023-09-12	16.88	17.04	16.87	16.94	13107123
2023-09-13	16.95	17.09	16.73	17.07	22504505
2023-09-14	17.14	17.28	17.01	17.21	29880214
2023-09-15	17.14	17.40	17.13	17.31	129453453
2023-09-18	17.30	17.48	17.24	17.30	14168930
2023-09-19	17.35	17.49	17.31	17.41	15392603
2023-09-20	17.43	17.53	17.34	17.40	12080271
2023-09-21	17.39	17.40	17.19	17.24	13345198
2023-09-22	17.25	17.25	17.10	17.14	9903743
2023-09-25	17.04	17.10	16.75	17.08	13994231
2023-09-26	16.97	16.98	16.57	16.60	14014118
2023-09-27	16.56	16.73	16.38	16.44	11514929
2023-09-28	16.50	16.54	16.26	16.28	18579764
2023-09-29	16.38	16.52	16.01	16.13	26985422
2023-10-02	16.05	16.11	15.08	15.22	33637352
2023-10-03	15.00	15.39	14.71	15.33	27819247
2023-10-04	15.36	15.43	14.98	15.18	19876983
2023-10-05	15.19	15.44	15.02	15.34	16100851
2023-10-06	15.18	15.56	14.87	15.51	15981737
2023-10-09	15.42	15.65	15.41	15.58	11739419
2023-10-10	15.62	15.83	15.50	15.81	15909303
2023-10-11	15.87	16.05	15.76	16.04	9291256
2023-10-12	15.99	16.08	15.75	15.96	10573050
2023-10-13	16.03	16.33	16.03	16.28	15943593
2023-10-16	16.35	16.42	16.17	16.41	9476211
2023-10-17	16.20	16.46	16.20	16.35	10547164
2023-10-18	16.43	16.46	16.02	16.21	11272983
2023-10-19	16.22	16.36	15.99	16.00	10515242
2023-10-20	16.04	16.18	15.95	16.02	12924462
2023-10-23	15.70	15.96	15.62	15.74	12102843
2023-10-24	15.96	16.23	15.89	16.19	20015652
2023-10-25	16.10	16.19	15.99	16.17	17824230
2023-10-26	16.48	16.54	15.59	15.88	22035797
2023-10-27	15.82	16.19	15.78	15.81	15439637
2023-10-30	15.99	16.30	15.90	16.20	11622485
2023-10-31	16.20	16.39	16.11	16.30	11787944
2023-11-01	16.35	16.78	16.30	16.67	17880832
2023-11-02	16.69	17.05	16.66	16.76	22773756
2023-11-03	17.02	17.06	16.86	16.89	10227840
2023-11-06	16.90	16.98	16.76	16.77	9268426
2023-11-07	16.78	16.83	16.66	16.66	6706205
2023-11-08	16.58	16.65	16.34	16.51	7624321
2023-11-09	16.56	16.79	16.48	16.49	8459890
2023-11-10	16.60	16.81	16.53	16.78	8512579
2023-11-13	16.77	16.81	16.56	16.57	7004648
2023-11-14	16.91	17.40	16.81	17.40	21568817
2023-11-15	17.31	17.63	17.31	17.51	12977555
2023-11-16	17.65	17.88	17.60	17.75	17198728
2023-11-17	17.89	18.01	17.80	17.92	23491633
2023-11-20	17.90	18.04	17.68	17.68	19211328
2023-11-21	17.75	17.80	17.56	17.74	13773221
2023-11-22	17.70	17.98	17.57	17.97	13497166
2023-11-24	17.98	18.02	17.92	18.02	6954402
2023-11-27	18.04	18.05	17.87	17.90	25376417
2023-11-28	17.93	17.94	17.35	17.50	30116665
2023-11-29	17.10	17.41	16.89	17.17	54009264
2023-11-30	17.05	17.22	16.97	17.17	59946644
2023-12-01	17.19	17.45	17.05	17.45	21824398
2023-12-04	17.42	17.59	17.24	17.27	16207888
2023-12-05	17.26	17.29	17.03	17.06	20878553
2023-12-06	17.15	17.26	17.07	17.24	8397092
2023-12-07	17.24	17.38	17.17	17.37	11930460
2023-12-08	17.37	17.63	17.21	17.61	13305916
2023-12-11	17.51	17.73	17.48	17.63	12716610
2023-12-12	17.71	17.76	17.53	17.73	13665851
2023-12-13	17.79	18.24	17.65	18.15	17116738
2023-12-14	18.30	18.32	17.72	17.90	54678533
2023-12-15	17.77	17.93	17.56	17.76	72427683
2023-12-18	17.57	17.72	17.20	17.32	30824158
2023-12-19	17.42	17.66	17.37	17.62	19439223
2023-12-20	17.62	17.68	17.33	17.36	20987587
2023-12-21	17.36	17.51	17.30	17.46	13637507
2023-12-22	17.51	17.64	17.47	17.62	14209051
2023-12-26	17.65	18.00	17.62	17.87	10435672
2023-12-27	17.84	17.94	17.78	17.92	6495040
2023-12-28	17.93	18.10	17.86	18.07	9360109
2023-12-29	18.06	18.08	17.94	18.03	9809370
2024-01-02	17.88	18.14	17.83	18.05	14115636
2024-01-03	18.01	18.13	17.85	17.97	20148132
2024-01-04	18.00	18.17	17.69	17.71	23996033
2024-01-05	17.81	17.91	17.64	17.89	15919683
2024-01-08	17.83	18.11	17.77	18.05	12434018
2024-01-09	17.90	18.10	17.83	18.06	10140161
2024-01-10	18.11	18.21	17.95	18.16	15589581
2024-01-11	18.11	18.17	17.56	17.57	16454973
2024-01-12	17.70	17.74	17.45	17.51	14393988
2024-01-16	17.39	17.46	17.10	17.11	15636911
2024-01-17	16.95	17.14	16.84	16.96	17462542
2024-01-18	16.91	17.08	16.75	16.88	17620251
2024-01-19	16.91	16.95	16.71	16.90	14636916
2024-01-22	16.88	16.94	16.57	16.66	15654063
2024-01-23	16.66	16.69	16.40	16.52	18069226
2024-01-24	16.67	16.70	16.43	16.53	18232748
2024-01-25	16.80	16.86	16.56	16.76	11028736
2024-01-26	16.72	17.05	16.72	16.99	15735458
2024-01-29	16.96	17.11	16.83	17.03	11356532
2024-01-30	16.97	17.09	16.91	16.97	12666561
2024-01-31	17.10	17.15	16.83	16.87	19697524
2024-02-01	16.81	17.12	16.76	17.12	13828518
2024-02-02	16.97	17.01	16.48	16.65	26253874
2024-02-05	16.49	16.54	16.33	16.37	17360481
2024-02-06	16.30	16.33	16.15	16.24	32417669
2024-02-07	16.34	16.47	16.25	16.41	39379022
2024-02-08	16.30	16.40	16.12	16.24	22972129
2024-02-09	16.18	16.39	16.18	16.25	19223140
2024-02-12	16.30	16.50	16.22	16.45	19179889
2024-02-13	16.39	16.45	15.94	16.29	18850884
2024-02-14	16.32	16.40	16.19	16.35	14272222
2024-02-15	16.38	16.54	16.35	16.53	13384452
2024-02-16	16.40	16.54	16.26	16.43	17993424
2024-02-20	16.43	16.69	16.40	16.63	16078977
2024-02-21	16.74	16.84	16.65	16.78	17320477
2024-02-22	16.58	16.93	16.25	16.65	21603970
2024-02-23	16.74	17.16	16.70	17.03	22921970
2024-02-26	16.92	16.95	16.34	16.37	24016364
2024-02-27	16.47	16.67	16.38	16.59	13689823
2024-02-28	16.54	16.73	16.49	16.59	13082069
2024-02-29	16.73	16.75	16.51	16.69	15741027
2024-03-01	16.65	16.65	16.35	16.60	10433961
2024-03-04	16.55	16.86	16.50	16.84	11069947
2024-03-05	16.88	16.91	16.35	16.43	14043701
2024-03-06	16.60	16.65	16.42	16.49	19370151
2024-03-07	16.65	16.70	16.45	16.59	14097520
2024-03-08	16.59	16.65	16.53	16.56	15896311
2024-03-11	16.50	16.60	16.39	16.45	13610772
2024-03-12	16.40	16.46	16.28	16.32	12882549
2024-03-13	16.45	16.55	16.37	16.40	12137212
2024-03-14	16.34	16.41	16.02	16.17	11210080
2024-03-15	16.06	16.32	16.06	16.25	23905510
2024-03-18	16.20	16.21	16.00	16.06	13586252
2024-03-19	16.15	16.29	16.07	16.25	18760807
2024-03-20	16.21	16.29	16.03	16.20	14597342
2024-03-21	16.20	16.51	16.20	16.43	14144231
2024-03-22	16.53	16.55	16.38	16.41	13482051
2024-03-25	16.48	16.53	16.37	16.41	14520327
2024-03-26	16.42	16.52	16.28	16.27	12793732
2024-03-27	16.37	16.75	16.32	16.74	19337710
2024-03-28	16.78	16.88	16.72	16.76	17031740
2024-04-01	16.71	16.72	16.48	16.56	16590394
2024-04-02	16.52	16.72	16.48	16.69	12978962
2024-04-03	16.73	16.82	16.67	16.71	8174445
2024-04-04	16.83	16.86	16.51	16.57	10156923
2024-04-05	16.48	16.83	16.37	16.81	14376625
2024-04-08	16.80	16.85	16.66	16.81	10752226
2024-04-09	16.89	17.01	16.82	16.99	11010810
2024-04-10	16.73	16.84	16.57	16.72	10386057
2024-04-11	16.82	16.82	16.45	16.47	8322880
2024-04-12	16.52	16.64	16.35	16.60	20246247
2024-04-15	16.73	16.77	16.21	16.29	13267881
2024-04-16	16.22	16.26	15.96	16.03	11173248
2024-04-17	16.21	16.52	16.18	16.44	11312409
2024-04-18	16.53	16.60	16.42	16.54	9494035
2024-04-19	16.58	16.87	16.55	16.85	10302804
2024-04-22	16.86	16.98	16.70	16.95	8758727
2024-04-23	16.95	17.09	16.92	16.96	9631054
2024-04-24	16.81	17.10	16.70	17.00	9906398
2024-04-25	16.98	17.17	16.50	17.07	16435720
2024-04-26	17.09	17.20	16.96	17.03	13459180
2024-04-29	17.10	17.27	17.10	17.26	10715076
2024-04-30	17.13	17.24	17.00	17.11	10620124
2024-05-01	17.11	17.49	17.10	17.41	15263267
2024-05-02	17.40	17.65	17.29	17.53	9537217
2024-05-03	17.74	17.85	17.43	17.57	12813177
2024-05-06	17.67	17.74	17.51	17.67	11972576
2024-05-07	17.76	17.77	17.60	17.73	9963604
2024-05-08	17.74	17.92	17.68	17.84	11404428
2024-05-09	17.74	18.00	17.74	17.90	12257536
2024-05-10	18.00	18.07	17.78	17.83	12582302
2024-05-13	17.88	17.98	17.74	17.87	13072969
2024-05-14	17.97	18.04	17.82	18.01	17826333
2024-05-15	18.14	18.31	18.12	18.31	14453516
2024-05-16	18.35	18.62	18.35	18.45	14945252
2024-05-17	18.59	18.60	18.47	18.60	12617249
2024-05-20	18.60	18.88	18.60	18.65	12102297
2024-05-21	18.65	18.92	18.63	18.92	14313442
2024-05-22	18.85	18.95	18.71	18.73	13487340
2024-05-23	18.65	18.68	18.37	18.38	14046323
2024-05-24	18.41	18.61	18.40	18.46	11188931
2024-05-28	18.39	18.51	18.22	18.22	9767107
2024-05-29	18.10	18.18	17.95	18.10	10094716
2024-05-30	18.17	18.32	18.15	18.28	11405020
2024-05-31	18.34	18.57	18.29	18.54	21054840
2024-06-03	18.53	18.55	18.20	18.24	12104220
2024-06-04	18.13	18.40	18.11	18.32	9108061
2024-06-05	18.26	18.37	18.21	18.22	9094921
2024-06-06	18.22	18.40	18.16	18.21	9549870
2024-06-07	18.08	18.22	18.04	18.05	7802134
2024-06-10	18.30	18.49	18.16	18.44	19469809
2024-06-11	18.25	18.43	18.21	18.31	13598983
2024-06-12	18.48	18.48	18.02	18.14	8831044
2024-06-13	18.16	18.43	18.13	18.37	15297436
2024-06-14	18.30	18.34	18.17	18.25	7704734
2024-06-17	18.06	18.15	17.77	17.78	11231008
2024-06-18	17.72	17.85	17.62	17.78	19295636
2024-06-20	17.76	17.86	17.65	17.83	17555454
2024-06-21	17.90	17.95	17.56	17.66	22376797
2024-06-24	17.63	17.86	17.55	17.71	19466842
2024-06-25	17.69	17.76	17.44	17.60	14956171
2024-06-26	17.53	17.61	17.43	17.58	11333973
2024-06-27	17.58	17.58	17.47	17.47	11507036
2024-06-28	17.51	17.55	17.35	17.46	24117641
2024-07-01	17.58	17.60	17.08	17.17	12537486
2024-07-02	17.20	17.28	17.05	17.08	18655883
2024-07-03	17.16	17.34	17.08	17.22	7981804
2024-07-05	17.19	17.36	17.07	17.23	10353579
2024-07-08	17.21	17.36	17.14	17.18	9715882
2024-07-09	17.19	17.54	17.16	17.34	17886006
2024-07-10	17.45	17.66	17.38	17.64	10832642
2024-07-11	17.74	18.02	17.72	17.96	11066483
2024-07-12	18.01	18.20	17.96	18.12	14169939
2024-07-15	18.00	18.01	17.67	17.67	11617861
2024-07-16	17.76	17.79	17.67	17.72	10402999
2024-07-17	17.79	18.04	17.77	17.94	15197424
2024-07-18	17.87	18.07	17.83	17.85	8012349
2024-07-19	17.95	18.04	17.80	18.00	9903249
2024-07-22	18.09	18.29	18.07	18.25	8842538
2024-07-23	18.21	18.25	18.02	18.16	5744956
2024-07-24	18.34	18.40	18.22	18.25	10874798
2024-07-25	18.26	18.43	17.97	18.02	20294155
2024-07-26	18.13	18.21	18.00	18.03	10979021
2024-07-29	18.13	18.42	18.02	18.28	11959250
2024-07-30	18.30	18.42	18.25	18.33	9809473
2024-07-31	18.36	18.43	18.23	18.25	12037574
2024-08-01	18.34	18.53	18.26	18.44	12996443
2024-08-02	18.54	18.61	18.22	18.41	10287386
2024-08-05	18.41	18.49	17.77	17.81	18526123
2024-08-06	17.79	18.06	17.79	17.81	9274588
2024-08-07	17.95	18.14	17.86	18.04	7722474
2024-08-08	18.01	18.29	17.96	18.12	13086684
2024-08-09	18.15	18.23	18.01	18.20	9848274
2024-08-12	18.21	18.25	18.07	18.23	9293989
2024-08-13	18.32	18.36	18.23	18.32	7892517
2024-08-14	18.29	18.49	18.24	18.39	8690302
2024-08-15	18.30	18.49	18.27	18.41	9726853
2024-08-16	18.50	18.51	18.39	18.41	11230387
2024-08-19	18.47	18.60	18.39	18.57	8185562
2024-08-20	18.62	18.75	18.60	18.63	9761867
2024-08-21	18.64	18.68	18.56	18.68	6555364
2024-08-22	18.72	18.74	18.50	18.64	15705278
2024-08-23	18.75	18.85	18.64	18.80	13276744
2024-08-26	18.87	19.11	18.83	19.04	12367742
2024-08-27	18.97	19.08	18.85	18.90	7162089
2024-08-28	18.93	19.02	18.85	18.92	6331016
2024-08-29	18.98	19.85	18.96	19.60	28288300
2024-08-30	19.63	19.74	19.49	19.70	16696039
2024-09-03	19.70	20.06	19.65	19.94	13670165
2024-09-04	20.00	20.53	19.95	20.43	25541302
2024-09-05	20.64	20.65	20.40	20.60	19309570
2024-09-06	20.62	20.64	20.07	20.08	22665110
2024-09-09	20.06	20.12	19.62	19.81	20795364
2024-09-10	19.85	20.03	19.26	19.65	23546040
2024-09-11	19.65	19.70	19.39	19.65	11583998
2024-09-12	19.76	19.83	19.62	19.67	20863657
2024-09-13	19.70	19.82	19.62	19.77	14901304
2024-09-16	19.90	20.17	19.77	20.01	12212003
2024-09-17	20.05	20.07	19.84	19.86	8152968
2024-09-18	19.89	19.89	19.38	19.51	23421261
2024-09-19	19.45	19.74	19.42	19.60	25062035
2024-09-20	19.71	20.12	19.66	20.08	34966413
2024-09-23	20.09	20.15	19.92	20.03	25171124
2024-09-24	19.82	20.13	19.80	19.82	23404511
2024-09-25	19.91	19.96	19.73	19.89	11508952
2024-09-26	19.86	19.95	19.67	19.76	6974464
2024-09-27	19.84	19.89	19.72	19.81	5893438
2024-09-30	19.92	19.93	19.65	19.77	10093110
2024-10-01	19.77	19.90	19.69	19.83	7113897
2024-10-02	19.67	19.95	19.67	19.91	13532897
2024-10-03	19.98	19.99	19.44	19.49	11368028
2024-10-04	19.35	19.74	19.31	19.71	11552210
2024-10-07	19.60	19.92	19.60	19.71	14538576
2024-10-08	19.83	19.83	19.60	19.65	6727606
2024-10-09	19.67	19.69	19.54	19.56	14885546
2024-10-10	19.61	19.78	19.45	19.55	7049704
2024-10-11	19.55	19.71	19.52	19.63	5997103
2024-10-14	19.82	20.31	19.76	20.24	11335194
2024-10-15	20.39	20.55	20.21	20.41	12975842
2024-10-16	20.40	20.54	20.18	20.51	9738948
2024-10-17	20.59	20.61	20.16	20.28	9374998
2024-10-18	20.34	20.39	20.17	20.38	6607341
2024-10-21	20.48	20.65	20.28	20.35	9272591
2024-10-22	20.26	20.67	20.24	20.57	7721308
2024-10-23	20.49	20.60	20.33	20.58	8298575
2024-10-24	20.64	20.81	20.52	20.68	9237809
2024-10-25	20.93	20.93	20.33	20.36	7312496
2024-10-28	20.44	20.60	20.40	20.51	5623756
2024-10-29	20.40	20.43	20.06	20.12	6493336
2024-10-30	20.17	20.32	20.14	20.19	7558589
2024-10-31	20.15	20.43	20.14	20.22	11326053
2024-11-01	20.22	20.38	19.99	20.04	10117827
2024-11-04	20.04	20.18	19.81	19.95	8378549
2024-11-05	19.98	20.27	19.79	20.24	7844705
2024-11-06	20.27	20.47	20.10	20.25	18255272
2024-11-07	20.33	20.53	19.90	20.36	14359133
2024-11-08	20.34	20.71	20.21	20.60	15107801
2024-11-11	20.64	21.15	20.58	21.09	11791591
2024-11-12	21.09	21.30	21.03	21.19	10098225
2024-11-13	21.26	21.51	21.13	21.28	15355146
2024-11-14	21.24	21.38	20.88	20.99	10097494
2024-11-15	20.86	21.12	20.83	21.04	21825309
2024-11-18	20.94	21.19	20.89	21.04	12480056
2024-11-19	20.95	21.13	20.90	21.00	15400798
2024-11-20	20.97	21.29	20.96	21.10	11603917
2024-11-21	21.17	21.37	21.03	21.23	21879240
2024-11-22	21.33	21.45	21.16	21.37	12130795
2024-11-25	21.43	21.50	21.04	21.19	18307928
2024-11-26	21.29	21.56	21.18	21.51	11835701
2024-11-27	21.55	21.72	21.47	21.63	8786392
2024-11-29	21.62	21.72	21.57	21.63	5207803
2024-12-02	20.70	20.86	20.09	20.55	53349803
2024-12-03	20.95	21.20	20.74	20.85	75175575
2024-12-04	20.89	21.00	20.42	20.52	36348766
2024-12-05	20.72	20.81	20.25	20.39	22751838
2024-12-06	20.50	20.63	20.09	20.33	18683062
2024-12-09	20.20	20.43	20.06	20.21	14476321
2024-12-10	20.19	20.20	19.79	19.88	15092539
2024-12-11	19.96	20.03	19.67	19.81	11210448
2024-12-12	19.88	19.95	19.69	19.92	13677212
2024-12-13	19.86	19.94	19.71	19.75	11466934
2024-12-16	19.77	19.90	19.59	19.60	9303225
2024-12-17	19.65	19.89	19.39	19.71	14220202
2024-12-18	19.67	19.77	19.19	19.20	10701766
2024-12-19	19.35	19.71	19.29	19.42	17671206
2024-12-20	19.41	19.90	19.36	19.82	33683608
2024-12-23	19.78	20.01	19.59	19.99	14179221
2024-12-24	19.93	20.22	19.89	20.22	4614466
2024-12-26	20.17	20.22	20.05	20.21	4470070
2024-12-27	20.10	20.27	20.01	20.14	10354222
2024-12-30	20.07	20.17	19.95	20.11	9078270
2024-12-31	20.14	20.28	20.02	20.18	15957921
2025-01-02	20.27	20.34	19.87	20.01	11063253

Explore More About PCG

Coins representing dividend payouts and trends

PCG Dividend History

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

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

PCG Stock Split History

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

Graph showing historical stock prices and market trends

PCG Historical Prices

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

Web Analytics