PEG Historical Prices

Summary

Key Stock Metrics

73.11

(July 2, 2024)

52-Week Low

95.22

(November 27, 2024)

52-Week High

95.22

(November 27, 2024)

All-Time High

84.18

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-17	17.38	17.63	17.38	17.63	1725600
1993-09-20	17.63	17.63	17.50	17.56	339800
1993-09-21	17.56	17.63	17.50	17.56	674600
1993-09-22	17.56	17.69	17.56	17.63	925800
1993-09-23	17.63	17.63	17.38	17.44	386800
1993-09-24	17.44	17.44	17.25	17.25	478600
1993-09-27	17.25	17.63	17.25	17.56	1371000
1993-09-28	17.56	17.63	17.50	17.56	577000
1993-09-29	17.63	17.63	17.50	17.50	524600
1993-09-30	17.50	17.56	17.50	17.56	392200
1993-10-01	17.50	17.56	17.44	17.56	612000
1993-10-04	17.56	17.63	17.38	17.38	965400
1993-10-05	17.38	17.38	17.13	17.31	925400
1993-10-06	17.13	17.19	17.00	17.06	879200
1993-10-07	17.06	17.25	16.94	16.94	692400
1993-10-08	17.00	17.06	16.88	17.06	536600
1993-10-11	17.13	17.19	17.06	17.19	237200
1993-10-12	17.19	17.19	17.06	17.06	277600
1993-10-13	17.06	17.13	16.94	16.94	350800
1993-10-14	16.94	17.13	16.88	17.13	577400
1993-10-15	17.25	17.38	17.19	17.25	494800
1993-10-18	17.31	17.31	17.06	17.06	350000
1993-10-19	17.06	17.13	16.94	17.13	328200
1993-10-20	17.19	17.25	17.00	17.13	824000
1993-10-21	17.13	17.19	16.69	16.81	933000
1993-10-22	16.88	16.94	16.69	16.75	395800
1993-10-25	16.88	16.88	16.63	16.69	615800
1993-10-26	16.81	16.88	16.69	16.75	583600
1993-10-27	16.75	16.88	16.69	16.88	359000
1993-10-28	16.88	17.00	16.75	16.94	761800
1993-10-29	16.88	16.94	16.81	16.81	311000
1993-11-01	16.81	16.94	16.81	16.94	358000
1993-11-02	16.88	16.88	16.56	16.56	700200
1993-11-03	16.56	16.56	15.75	16.06	1315400
1993-11-04	16.00	16.25	15.38	15.44	1243000
1993-11-05	15.44	15.63	15.00	15.56	2115200
1993-11-08	15.63	15.69	15.38	15.69	631600
1993-11-09	15.81	15.94	15.75	15.88	1184200
1993-11-10	16.00	16.06	15.88	15.94	852400
1993-11-11	15.94	16.00	15.81	15.81	524000
1993-11-12	15.88	16.00	15.88	16.00	919400
1993-11-15	15.88	15.94	15.69	15.75	1278600
1993-11-16	15.81	15.94	15.69	15.88	630000
1993-11-17	15.94	15.94	15.81	15.88	691600
1993-11-18	15.88	15.88	15.63	15.81	333600
1993-11-19	15.81	15.81	15.69	15.69	641200
1993-11-22	15.75	15.94	15.56	15.88	371200
1993-11-23	16.00	16.13	15.88	16.06	801400
1993-11-24	16.13	16.25	16.06	16.06	390200
1993-11-26	16.06	16.19	16.06	16.06	220600
1993-11-29	16.25	16.38	16.25	16.25	762600
1993-11-30	16.25	16.31	16.13	16.19	44605400
1993-12-01	15.75	15.94	15.75	15.88	528800
1993-12-02	15.94	16.00	15.81	15.94	676200
1993-12-03	15.94	15.94	15.69	15.75	555200
1993-12-06	15.69	16.06	15.56	15.94	2591800
1993-12-07	16.06	16.13	15.94	16.00	623800
1993-12-08	16.06	16.06	15.75	15.75	481400
1993-12-09	15.81	15.81	15.75	15.75	592200
1993-12-10	15.81	15.81	15.63	15.81	656800
1993-12-13	15.75	15.81	15.56	15.81	497200
1993-12-14	15.81	15.81	15.56	15.69	361400
1993-12-15	15.69	15.75	15.56	15.63	470000
1993-12-16	15.63	15.88	15.63	15.81	895600
1993-12-17	15.88	15.94	15.75	15.88	741800
1993-12-20	15.81	16.00	15.75	16.00	485400
1993-12-21	16.00	16.06	15.94	15.94	328200
1993-12-22	15.94	16.25	15.81	16.25	502200
1993-12-23	16.13	16.19	16.00	16.06	311400
1993-12-27	16.06	16.19	16.00	16.19	182000
1993-12-28	16.19	16.25	16.13	16.13	246200
1993-12-29	16.13	16.19	16.00	16.13	208600
1993-12-30	16.06	16.06	15.88	16.06	261400
1993-12-31	16.13	16.19	16.00	16.00	261000
1994-01-03	16.00	16.00	15.56	15.69	754000
1994-01-04	15.63	15.75	15.63	15.75	266800
1994-01-05	15.69	15.81	15.56	15.63	375200
1994-01-06	15.69	15.69	15.19	15.25	551200
1994-01-07	15.38	15.69	15.31	15.63	647000
1994-01-10	15.56	15.56	15.44	15.44	720000
1994-01-11	15.44	15.50	15.38	15.44	550200
1994-01-12	15.50	15.56	15.38	15.50	488600
1994-01-13	15.44	15.44	15.25	15.38	345400
1994-01-14	15.31	15.44	15.25	15.44	445000
1994-01-17	15.38	15.38	15.19	15.25	341000
1994-01-18	15.31	15.38	15.06	15.13	317200
1994-01-19	15.06	15.13	14.94	15.00	432400
1994-01-20	15.06	15.13	15.00	15.06	462000
1994-01-21	15.19	15.25	15.06	15.25	613200
1994-01-24	15.25	15.31	14.94	15.00	833000
1994-01-25	15.00	15.06	14.94	15.00	652200
1994-01-26	15.13	15.44	15.06	15.38	630000
1994-01-27	15.50	15.75	15.50	15.63	691000
1994-01-28	15.75	15.94	15.63	15.63	1115200
1994-01-31	15.69	15.81	15.56	15.81	415800
1994-02-01	15.75	15.81	15.56	15.56	652000
1994-02-02	15.56	15.69	15.50	15.50	317200
1994-02-03	15.50	15.56	15.44	15.50	381400
1994-02-04	15.56	15.63	15.19	15.19	1144400
1994-02-07	15.19	15.31	15.06	15.31	360600
1994-02-08	15.25	15.31	15.06	15.13	322200
1994-02-09	15.19	15.44	15.13	15.19	346800
1994-02-10	15.25	15.25	15.06	15.13	640000
1994-02-11	15.06	15.19	15.06	15.19	312000
1994-02-14	15.13	15.25	15.00	15.13	631000
1994-02-15	15.13	15.19	14.88	14.88	1555400
1994-02-16	14.88	15.00	14.69	15.00	1501000
1994-02-17	15.00	15.19	14.88	14.88	702200
1994-02-18	14.94	14.94	14.63	14.63	851000
1994-02-22	14.69	15.13	14.63	14.88	1081600
1994-02-23	15.00	15.06	14.81	14.88	616200
1994-02-24	14.81	14.94	14.63	14.81	804000
1994-02-25	14.88	15.00	14.81	14.94	398400
1994-02-28	14.94	15.25	14.94	15.19	1995400
1994-03-01	14.88	14.88	14.63	14.75	1874000
1994-03-02	14.69	14.94	14.50	14.88	2371400
1994-03-03	14.81	14.94	14.75	14.88	1052200
1994-03-04	14.94	15.19	14.81	15.06	790600
1994-03-07	15.06	15.25	15.06	15.19	484800
1994-03-08	15.13	15.19	14.94	15.00	909200
1994-03-09	15.06	15.06	14.81	14.94	671800
1994-03-10	14.88	14.94	14.63	14.63	586400
1994-03-11	14.69	14.94	14.63	14.88	700000
1994-03-14	14.81	14.88	14.63	14.69	690800
1994-03-15	14.63	14.81	14.56	14.69	490200
1994-03-16	14.69	14.81	14.63	14.81	422600
1994-03-17	14.81	14.88	14.69	14.75	231800
1994-03-18	14.75	14.94	14.69	14.69	1551200
1994-03-21	14.69	14.75	14.50	14.69	400000
1994-03-22	14.69	14.94	14.63	14.81	583400
1994-03-23	14.81	14.94	14.81	14.81	377200
1994-03-24	14.75	14.81	14.56	14.63	370600
1994-03-25	14.63	14.75	14.56	14.56	588200
1994-03-28	14.56	14.75	14.50	14.75	742600
1994-03-29	14.69	14.75	14.50	14.50	485400
1994-03-30	14.50	14.50	14.19	14.25	1080800
1994-03-31	14.25	14.31	13.63	13.94	1153800
1994-04-04	13.88	13.94	13.50	13.94	773600
1994-04-05	14.06	14.25	13.94	14.19	1278200
1994-04-06	14.13	14.19	14.00	14.06	790200
1994-04-07	14.13	14.19	14.00	14.06	673200
1994-04-08	14.06	14.06	13.94	13.94	725800
1994-04-11	13.94	14.00	13.88	14.00	399400
1994-04-12	14.00	14.06	13.88	13.94	629400
1994-04-13	14.00	14.13	13.94	13.94	351600
1994-04-14	14.00	14.00	13.88	13.88	649800
1994-04-15	13.94	13.94	13.81	13.88	881800
1994-04-18	13.94	13.94	13.69	13.75	645600
1994-04-19	13.81	14.00	13.75	13.94	1293800
1994-04-20	13.88	14.44	13.88	14.44	1161600
1994-04-21	14.44	14.63	14.25	14.25	900800
1994-04-22	14.31	14.38	14.00	14.13	1350800
1994-04-25	14.19	14.31	14.19	14.25	500600
1994-04-26	14.25	14.31	14.13	14.31	416000
1994-04-28	14.25	14.31	14.19	14.25	966200
1994-04-29	14.19	14.44	14.19	14.31	611400
1994-05-02	14.38	14.44	14.25	14.38	324400
1994-05-03	14.44	14.44	14.19	14.25	459600
1994-05-04	14.25	14.25	14.13	14.25	441800
1994-05-05	14.25	14.25	14.00	14.00	795000
1994-05-06	13.81	13.94	13.50	13.50	1315400
1994-05-09	13.50	13.56	13.19	13.19	959600
1994-05-10	13.25	13.44	12.94	13.44	1540000
1994-05-11	13.31	13.38	12.81	12.94	696600
1994-05-12	13.00	13.19	12.50	13.00	1009000
1994-05-13	13.00	13.19	12.94	13.19	732000
1994-05-16	13.13	13.25	13.06	13.13	440800
1994-05-17	13.13	13.44	13.06	13.25	969800
1994-05-18	13.25	13.88	13.25	13.63	1053800
1994-05-19	13.63	13.81	13.56	13.69	586600
1994-05-20	13.69	13.88	13.50	13.88	1183400
1994-05-23	13.81	13.81	13.69	13.69	440800
1994-05-24	13.75	13.94	13.69	13.75	389400
1994-05-25	13.75	13.81	13.44	13.63	1319200
1994-05-26	13.75	14.00	13.69	14.00	710800
1994-05-27	13.88	13.88	13.75	13.88	204600
1994-05-31	13.75	13.88	13.75	13.88	1363600
1994-06-01	13.50	13.50	13.31	13.44	936400
1994-06-02	13.44	13.50	13.19	13.25	660600
1994-06-03	13.19	13.44	13.13	13.38	468000
1994-06-06	13.44	13.56	13.38	13.38	595800
1994-06-07	13.31	13.44	13.31	13.38	199800
1994-06-08	13.44	13.44	13.25	13.31	574000
1994-06-09	13.25	13.31	13.25	13.31	234000
1994-06-10	13.31	13.44	13.25	13.31	387800
1994-06-13	13.31	13.38	13.13	13.31	437400
1994-06-14	13.31	13.44	13.31	13.31	305800
1994-06-15	13.38	13.44	13.25	13.25	604400
1994-06-16	13.13	13.25	13.13	13.13	234200
1994-06-17	13.25	13.31	12.94	12.94	1112800
1994-06-20	12.81	12.94	12.75	12.75	420000
1994-06-21	12.88	12.88	12.50	12.56	1063000
1994-06-22	12.63	12.75	12.56	12.75	753600
1994-06-23	12.75	12.94	12.69	12.69	921000
1994-06-24	12.69	12.69	12.63	12.63	501400
1994-06-27	12.63	12.75	12.50	12.69	984600
1994-06-28	12.69	12.81	12.63	12.69	454400
1994-06-29	12.69	13.00	12.69	12.94	542400
1994-06-30	12.88	13.06	12.88	13.00	787600
1994-07-01	13.06	13.06	12.94	13.00	435000
1994-07-05	13.06	13.06	12.94	13.06	240000
1994-07-06	13.00	13.13	12.94	13.00	337600
1994-07-07	13.00	13.13	12.94	13.06	729200
1994-07-08	13.00	13.19	12.94	13.19	459800
1994-07-11	13.19	13.31	13.13	13.19	880200
1994-07-12	13.25	13.25	13.00	13.06	493000
1994-07-13	13.00	13.19	12.94	13.06	291400
1994-07-14	13.06	13.31	13.06	13.25	392800
1994-07-15	13.25	13.31	13.19	13.31	446200
1994-07-18	13.31	13.38	13.25	13.31	311800
1994-07-19	13.31	13.44	13.31	13.38	455200
1994-07-20	13.38	13.44	13.31	13.31	466200
1994-07-21	13.38	13.38	13.13	13.13	729800
1994-07-22	13.25	13.31	13.19	13.25	404600
1994-07-25	13.25	13.38	13.19	13.31	816200
1994-07-26	13.31	13.50	13.31	13.38	630200
1994-07-27	13.38	13.50	13.38	13.50	578000
1994-07-28	13.44	13.69	13.44	13.63	582200
1994-07-29	13.63	13.94	13.63	13.88	594000
1994-08-01	13.81	14.06	13.81	14.00	731400
1994-08-02	14.06	14.25	14.00	14.13	659800
1994-08-03	14.13	14.19	14.00	14.19	676400
1994-08-04	14.19	14.31	14.13	14.13	816000
1994-08-05	14.00	14.00	13.94	14.00	612200
1994-08-08	14.00	14.00	13.94	13.94	451200
1994-08-09	13.94	13.94	13.75	13.81	1898600
1994-08-10	13.75	14.00	13.75	14.00	538600
1994-08-11	13.88	14.00	13.69	13.75	641800
1994-08-12	13.81	13.94	13.75	13.88	310000
1994-08-15	13.88	13.94	13.75	13.88	772200
1994-08-16	13.94	14.13	13.88	14.00	535800
1994-08-17	14.06	14.06	13.69	13.75	846600
1994-08-18	13.63	13.69	13.38	13.56	780200
1994-08-19	13.63	13.69	13.56	13.69	690600
1994-08-22	13.63	13.88	13.63	13.75	342800
1994-08-23	13.81	14.00	13.81	13.88	354000
1994-08-24	13.94	14.00	13.81	13.88	347600
1994-08-25	13.94	13.94	13.69	13.81	335800
1994-08-26	13.88	14.13	13.81	13.88	441200
1994-08-29	13.94	14.06	13.88	14.00	284400
1994-08-30	14.06	14.13	13.94	14.06	353600
1994-08-31	14.00	14.00	13.81	13.88	1202400
1994-09-01	13.50	13.56	13.06	13.25	1817800
1994-09-02	13.38	13.38	12.94	13.06	806200
1994-09-06	13.06	13.06	12.88	12.94	2342600
1994-09-07	12.94	13.00	12.75	12.81	834000
1994-09-08	12.81	12.88	12.69	12.75	606200
1994-09-09	12.50	12.63	12.44	12.50	1258000
1994-09-12	12.50	12.94	12.25	12.31	547600
1994-09-13	12.38	12.50	12.25	12.31	639200
1994-09-14	12.31	12.38	12.19	12.25	529400
1994-09-15	12.25	12.63	12.25	12.56	736600
1994-09-16	12.38	12.56	12.38	12.56	1503200
1994-09-19	12.50	12.63	12.44	12.44	493200
1994-09-20	12.31	12.38	12.19	12.19	716000
1994-09-21	12.19	12.25	11.94	12.25	762000
1994-09-22	12.38	12.44	12.19	12.19	414200
1994-09-23	12.25	12.44	12.19	12.38	406800
1994-09-26	12.31	12.56	12.31	12.44	533400
1994-09-27	12.50	12.88	12.44	12.69	1990400
1994-09-28	12.75	12.94	12.75	12.88	1031200
1994-09-29	12.88	13.06	12.88	13.06	1128000
1994-09-30	13.06	13.25	13.06	13.13	955200
1994-10-03	13.19	13.25	13.06	13.06	739600
1994-10-04	13.13	13.19	12.88	12.94	636400
1994-10-05	12.88	12.88	12.69	12.81	586000
1994-10-06	12.81	12.81	12.63	12.69	307600
1994-10-07	12.75	12.94	12.63	12.88	283600
1994-10-10	12.94	13.06	12.88	12.94	470200
1994-10-11	13.00	13.31	12.94	13.25	720000
1994-10-12	13.19	13.31	13.06	13.19	519600
1994-10-13	13.38	13.44	13.25	13.38	965400
1994-10-14	13.38	13.38	13.19	13.31	337000
1994-10-17	13.31	13.38	13.19	13.25	232600
1994-10-18	13.25	13.25	13.06	13.25	361000
1994-10-19	13.13	13.19	13.00	13.13	472200
1994-10-20	13.13	13.13	12.88	13.00	401400
1994-10-21	13.00	13.00	12.81	12.94	333800
1994-10-24	12.88	12.94	12.69	12.69	631600
1994-10-25	12.63	12.88	12.63	12.75	314800
1994-10-26	12.75	12.81	12.69	12.69	464400
1994-10-27	12.75	12.88	12.69	12.81	417000
1994-10-28	12.75	13.19	12.75	13.19	502000
1994-10-31	13.19	13.25	13.13	13.13	476200
1994-11-01	13.00	13.06	12.88	12.94	438200
1994-11-02	13.00	13.19	12.88	12.94	338000
1994-11-03	12.94	13.25	12.94	13.13	257800
1994-11-04	13.25	13.25	12.88	12.88	554600
1994-11-07	12.88	13.00	12.81	12.94	561400
1994-11-08	12.94	13.00	12.88	12.94	730600
1994-11-09	13.06	13.06	12.69	12.69	705200
1994-11-10	12.81	12.81	12.63	12.69	553000
1994-11-11	12.63	12.75	12.56	12.63	328000
1994-11-14	12.75	12.81	12.69	12.69	230400
1994-11-15	12.69	12.75	12.50	12.56	439000
1994-11-16	12.56	12.69	12.50	12.69	722000
1994-11-17	12.75	12.88	12.63	12.88	822200
1994-11-18	12.94	12.94	12.69	12.69	924200
1994-11-21	12.75	12.88	12.69	12.69	403000
1994-11-22	12.69	12.88	12.69	12.75	725000
1994-11-23	12.69	13.13	12.56	13.06	1595200
1994-11-25	13.13	13.38	13.13	13.31	305800
1994-11-28	13.38	13.38	13.19	13.25	1027400
1994-11-29	13.19	13.38	13.19	13.38	686800
1994-11-30	13.38	13.38	13.19	13.31	1612400
1994-12-01	12.88	13.00	12.63	12.75	1212000
1994-12-02	12.75	12.88	12.69	12.88	673400
1994-12-05	12.88	13.06	12.81	13.00	550000
1994-12-06	13.00	13.13	12.94	13.13	400000
1994-12-07	13.00	13.06	12.94	13.06	4360600
1994-12-08	13.00	13.13	12.94	13.06	408400
1994-12-09	13.00	13.19	13.00	13.13	465200
1994-12-12	13.06	13.25	13.06	13.25	430000
1994-12-13	13.19	13.38	13.19	13.25	607000
1994-12-14	13.25	13.38	13.19	13.19	455200
1994-12-15	13.25	13.44	13.19	13.38	2623200
1994-12-16	13.50	13.56	13.44	13.56	1570800
1994-12-19	13.44	13.50	13.31	13.38	527800
1994-12-20	13.31	13.38	13.25	13.38	430000
1994-12-21	13.31	13.44	13.31	13.38	1033600
1994-12-22	13.44	13.50	13.25	13.38	1672600
1994-12-23	13.38	13.56	13.31	13.50	413600
1994-12-27	13.56	13.56	13.50	13.50	406600
1994-12-28	13.50	13.50	13.31	13.38	867200
1994-12-29	13.25	13.38	13.25	13.25	278200
1994-12-30	13.25	13.38	13.25	13.25	1027000
1995-01-03	13.19	13.31	13.19	13.31	416000
1995-01-04	13.31	13.38	13.25	13.31	352000
1995-01-05	13.25	13.25	13.13	13.19	425000
1995-01-06	13.25	13.31	13.06	13.06	597200
1995-01-09	13.06	13.19	13.00	13.13	276800
1995-01-10	13.19	13.31	13.13	13.25	415400
1995-01-11	13.25	13.31	13.13	13.19	263600
1995-01-12	13.13	13.25	13.00	13.25	328200
1995-01-13	13.38	13.38	13.25	13.38	322600
1995-01-16	13.38	13.69	13.38	13.56	914200
1995-01-17	13.56	13.69	13.56	13.69	615000
1995-01-18	13.63	13.69	13.56	13.63	568600
1995-01-19	13.50	13.56	13.38	13.50	576800
1995-01-20	13.50	13.50	13.38	13.50	461800
1995-01-23	13.44	13.63	13.44	13.63	840200
1995-01-24	13.50	13.75	13.50	13.69	774800
1995-01-25	13.75	13.94	13.63	13.81	356400
1995-01-26	13.94	14.00	13.88	14.00	1221600
1995-01-27	14.00	14.31	14.00	14.19	1097800
1995-01-30	14.19	14.38	14.19	14.38	849800
1995-01-31	14.31	14.50	14.31	14.38	1915600
1995-02-01	14.44	14.50	14.38	14.38	985200
1995-02-02	14.38	14.38	14.19	14.31	596600
1995-02-03	14.44	14.56	14.44	14.56	1237600
1995-02-06	14.56	14.63	14.44	14.50	442600
1995-02-07	14.50	14.50	14.38	14.50	309400
1995-02-08	14.50	14.69	14.44	14.50	1671800
1995-02-09	14.44	14.50	14.19	14.25	426800
1995-02-10	14.31	14.44	14.19	14.31	478400
1995-02-13	14.31	14.38	14.19	14.25	235000
1995-02-14	14.38	14.50	14.31	14.50	656400
1995-02-15	14.50	14.69	14.50	14.69	494000
1995-02-16	14.69	14.69	14.50	14.50	737400
1995-02-17	14.50	14.56	14.44	14.56	525800
1995-02-21	14.56	14.56	14.44	14.56	713400
1995-02-22	14.50	14.81	14.50	14.81	472400
1995-02-23	14.88	14.94	14.75	14.75	338200
1995-02-24	14.75	14.81	14.63	14.75	246000
1995-02-27	14.69	14.75	14.50	14.63	395000
1995-02-28	14.56	14.56	14.44	14.56	2371000
1995-03-01	14.25	14.31	14.00	14.06	2660600
1995-03-02	14.00	14.06	13.69	13.69	2679600
1995-03-03	13.69	13.88	13.56	13.88	704800
1995-03-06	13.81	13.88	13.69	13.81	315000
1995-03-07	13.69	13.81	13.50	13.63	457000
1995-03-08	13.75	13.75	13.63	13.75	892200
1995-03-09	13.69	13.75	13.50	13.63	1187600
1995-03-10	13.69	13.81	13.56	13.69	435800
1995-03-13	13.75	13.81	13.63	13.69	274000
1995-03-14	13.75	14.00	13.69	13.94	696800
1995-03-15	13.88	13.94	13.69	13.81	353800
1995-03-16	13.75	13.88	13.69	13.69	547200
1995-03-17	13.75	13.81	13.63	13.69	907800
1995-03-20	13.63	13.69	13.50	13.56	326600
1995-03-21	13.44	13.63	13.31	13.63	1462600
1995-03-22	13.56	13.81	13.50	13.69	1036600
1995-03-23	13.69	13.69	13.50	13.63	446400
1995-03-24	13.69	13.81	13.63	13.69	400800
1995-03-27	13.81	13.94	13.75	13.94	464600
1995-03-28	13.88	13.94	13.81	13.88	595800
1995-03-29	13.81	13.88	13.75	13.81	1221800
1995-03-30	13.88	13.94	13.81	13.88	732200
1995-03-31	13.88	13.88	13.63	13.69	1034600
1995-04-03	13.75	13.75	13.63	13.63	345400
1995-04-04	13.69	14.00	13.69	13.94	678000
1995-04-05	13.94	14.19	13.94	14.13	402400
1995-04-06	14.13	14.19	14.06	14.06	422400
1995-04-07	14.00	14.06	13.88	14.06	686600
1995-04-10	14.00	14.06	13.88	14.00	278800
1995-04-11	14.00	14.06	13.81	13.88	545800
1995-04-12	13.88	13.94	13.75	13.81	170200
1995-04-13	13.94	14.06	13.81	13.88	599000
1995-04-17	13.88	13.94	13.44	13.44	940400
1995-04-18	13.50	13.63	13.44	13.50	388400
1995-04-19	13.44	13.75	13.38	13.44	434800
1995-04-20	13.69	13.75	13.56	13.69	256000
1995-04-21	13.75	13.75	13.50	13.69	1089800
1995-04-24	13.69	13.81	13.56	13.75	453600
1995-04-25	13.75	13.75	13.63	13.75	684600
1995-04-26	13.75	13.88	13.69	13.81	373000
1995-04-27	13.75	13.81	13.69	13.81	798600
1995-04-28	13.81	13.88	13.75	13.75	692400
1995-05-01	13.75	13.75	13.56	13.69	557200
1995-05-02	13.63	13.69	13.50	13.56	974600
1995-05-03	13.63	13.75	13.50	13.75	443200
1995-05-04	13.81	13.88	13.69	13.69	786400
1995-05-05	13.81	14.00	13.75	14.00	1033600
1995-05-08	13.94	14.06	13.81	13.94	600800
1995-05-09	14.00	14.06	13.88	14.00	604200
1995-05-10	14.06	14.06	13.94	14.00	652800
1995-05-11	14.00	14.06	13.88	13.88	377600
1995-05-12	13.88	14.06	13.81	14.06	438600
1995-05-15	14.06	14.19	14.00	14.19	302800
1995-05-16	14.19	14.25	14.19	14.25	267200
1995-05-17	14.19	14.31	14.13	14.19	1352600
1995-05-18	14.19	14.19	14.00	14.00	541000
1995-05-19	13.88	14.00	13.88	13.94	525400
1995-05-22	14.00	14.13	13.94	14.13	293000
1995-05-23	14.06	14.19	14.00	14.19	485200
1995-05-24	14.25	14.31	14.19	14.25	355800
1995-05-25	14.38	14.56	14.31	14.50	872000
1995-05-26	14.56	14.69	14.44	14.50	570400
1995-05-30	14.50	14.75	14.50	14.69	736200
1995-05-31	14.69	14.88	14.56	14.88	1337400
1995-06-01	14.56	14.69	14.44	14.69	1343600
1995-06-02	14.75	14.94	14.69	14.88	1353600
1995-06-05	14.94	15.13	14.94	15.00	708400
1995-06-06	14.94	15.00	14.88	15.00	425800
1995-06-07	14.94	15.00	14.69	14.81	577200
1995-06-08	14.69	14.75	14.44	14.50	329400
1995-06-09	14.44	14.50	14.13	14.19	548600
1995-06-12	14.31	14.50	14.25	14.31	660800
1995-06-13	14.44	14.44	14.31	14.38	874400
1995-06-14	14.00	14.00	13.50	13.56	2643800
1995-06-15	13.56	13.63	13.50	13.56	1961400
1995-06-16	13.63	13.69	13.56	13.63	1309800
1995-06-19	13.69	13.81	13.63	13.75	768000
1995-06-20	13.75	13.81	13.69	13.69	452600
1995-06-21	13.69	13.75	13.69	13.69	461800
1995-06-22	13.81	14.00	13.81	13.94	1028800
1995-06-23	13.88	13.94	13.88	13.94	559400
1995-06-26	13.94	13.94	13.81	13.94	754200
1995-06-27	13.88	14.00	13.88	13.94	678200
1995-06-28	13.94	14.13	13.94	14.06	1271800
1995-06-29	14.06	14.06	13.94	13.94	1298400
1995-06-30	14.00	14.00	13.81	13.88	1158800
1995-07-03	13.88	13.88	13.81	13.88	353000
1995-07-05	13.88	13.94	13.88	13.94	736800
1995-07-06	13.94	14.00	13.88	14.00	2555400
1995-07-07	14.00	14.06	13.94	14.00	1680000
1995-07-10	14.00	14.00	13.94	14.00	626400
1995-07-11	13.94	13.94	13.88	13.88	904200
1995-07-12	13.88	14.06	13.88	14.06	1044600
1995-07-13	14.00	14.06	13.94	14.00	394400
1995-07-14	13.94	14.06	13.94	14.00	456600
1995-07-17	14.00	14.06	13.94	14.06	618000
1995-07-18	14.00	14.00	13.88	13.94	771800
1995-07-19	13.88	14.25	13.69	13.81	1377400
1995-07-20	13.75	13.81	13.69	13.75	1125400
1995-07-21	13.75	13.81	13.63	13.69	1612200
1995-07-24	13.75	13.81	13.63	13.69	688200
1995-07-25	13.75	13.88	13.63	13.81	488800
1995-07-26	13.75	13.81	13.75	13.75	834800
1995-07-27	13.75	13.81	13.69	13.81	981200
1995-07-28	13.75	13.81	13.69	13.75	667200
1995-07-31	13.81	13.94	13.75	13.88	927800
1995-08-01	13.88	13.94	13.81	13.94	1274000
1995-08-02	14.00	14.00	13.94	14.00	1113400
1995-08-03	13.94	14.00	13.88	14.00	894000
1995-08-04	14.06	14.06	13.94	13.94	259400
1995-08-07	13.94	14.00	13.94	13.94	559200
1995-08-08	14.00	14.00	13.94	14.00	630000
1995-08-09	13.94	14.00	13.88	13.88	384000
1995-08-10	13.94	13.94	13.88	13.94	684400
1995-08-11	13.94	14.00	13.69	13.75	898400
1995-08-14	13.75	13.81	13.69	13.81	287400
1995-08-15	13.75	13.81	13.63	13.75	514400
1995-08-16	13.75	13.88	13.69	13.88	451800
1995-08-17	13.88	14.00	13.81	14.00	293600
1995-08-18	14.00	14.00	13.88	13.94	534400
1995-08-21	13.94	14.00	13.88	13.94	271000
1995-08-22	13.94	13.94	13.88	13.88	254800
1995-08-23	13.88	13.94	13.75	13.81	258800
1995-08-24	13.69	13.81	13.69	13.75	1849400
1995-08-25	13.81	14.00	13.81	13.94	1355400
1995-08-28	14.00	14.00	13.81	13.88	605600
1995-08-29	13.88	13.88	13.75	13.75	366800
1995-08-30	13.81	13.81	13.69	13.75	284400
1995-08-31	13.75	13.81	13.69	13.75	738600
1995-09-01	13.75	13.88	13.69	13.88	550400
1995-09-05	13.88	13.94	13.81	13.94	1850800
1995-09-06	13.63	13.69	13.44	13.44	1768200
1995-09-07	13.50	13.56	13.44	13.50	1300200
1995-09-08	13.56	13.56	13.44	13.44	713800
1995-09-11	13.50	13.50	13.38	13.44	379000
1995-09-12	13.44	13.50	13.38	13.50	758600
1995-09-13	13.50	13.50	13.38	13.38	1118000
1995-09-14	13.38	13.56	13.38	13.44	1542400
1995-09-15	13.50	13.50	13.44	13.44	1122400
1995-09-18	13.44	13.50	13.44	13.50	338600
1995-09-19	13.50	13.63	13.44	13.63	1392600
1995-09-20	13.63	13.81	13.50	13.81	2073000
1995-09-21	13.75	13.81	13.63	13.75	795600
1995-09-22	13.75	13.94	13.69	13.81	437400
1995-09-25	13.88	13.94	13.81	13.94	336000
1995-09-26	13.94	14.31	13.69	14.19	2477000
1995-09-27	14.13	14.38	14.13	14.38	836000
1995-09-28	14.38	14.75	14.38	14.75	1191000
1995-09-29	14.69	14.88	14.69	14.88	1955800
1995-10-02	14.88	14.94	14.88	14.94	641800
1995-10-03	14.88	14.94	14.81	14.88	898000
1995-10-04	14.88	14.94	14.75	14.81	640600
1995-10-05	14.75	14.81	14.63	14.69	1636600
1995-10-06	14.63	14.75	14.50	14.69	1201400
1995-10-09	14.69	14.81	14.63	14.81	415000
1995-10-10	14.75	14.94	14.75	14.81	997000
1995-10-11	14.88	14.94	14.88	14.94	742600
1995-10-12	14.94	14.97	14.88	14.88	454400
1995-10-13	14.94	14.94	14.63	14.63	615400
1995-10-16	14.63	14.63	14.50	14.56	372800
1995-10-17	14.56	14.63	14.44	14.44	406400
1995-10-18	14.50	14.75	14.50	14.56	497200
1995-10-19	14.56	14.88	14.50	14.88	431800
1995-10-20	14.88	15.00	14.81	14.94	778200
1995-10-23	14.88	14.94	14.75	14.94	889400
1995-10-24	14.88	14.94	14.81	14.88	734000
1995-10-25	14.81	14.88	14.63	14.81	729800
1995-10-26	14.75	14.81	14.69	14.81	501000
1995-10-27	14.75	14.81	14.50	14.56	1272000
1995-10-30	14.56	14.75	14.56	14.63	470200
1995-10-31	14.69	14.81	14.69	14.69	494400
1995-11-01	14.69	14.75	14.56	14.63	669800
1995-11-02	14.69	14.81	14.56	14.56	676000
1995-11-03	14.56	14.63	14.44	14.50	847400
1995-11-06	14.56	14.63	14.50	14.56	1893200
1995-11-07	14.63	14.63	14.50	14.56	323400
1995-11-08	14.56	14.63	14.56	14.63	409200
1995-11-09	14.63	14.75	14.56	14.63	1127400
1995-11-10	14.63	14.75	14.50	14.63	499400
1995-11-13	14.63	14.63	14.38	14.44	967000
1995-11-14	14.44	14.50	14.38	14.38	509400
1995-11-15	14.38	14.50	14.38	14.50	357000
1995-11-16	14.56	14.75	14.50	14.69	665600
1995-11-17	14.69	14.75	14.63	14.75	892000
1995-11-20	14.75	14.75	14.69	14.75	510200
1995-11-21	14.69	14.81	14.69	14.75	399600
1995-11-22	14.81	14.81	14.50	14.56	1537400
1995-11-24	14.63	14.69	14.56	14.69	158400
1995-11-27	14.63	14.81	14.63	14.75	1539800
1995-11-28	14.75	14.81	14.69	14.81	1219000
1995-11-29	14.75	14.81	14.69	14.81	1094600
1995-11-30	14.88	14.94	14.81	14.81	635600
1995-12-01	14.88	14.88	14.75	14.81	317600
1995-12-04	14.81	14.94	14.75	14.94	2373600
1995-12-05	14.63	14.75	14.56	14.63	2601000
1995-12-06	14.69	15.25	14.69	15.00	2364000
1995-12-07	14.94	14.94	14.88	14.94	1224400
1995-12-08	14.94	14.94	14.88	14.94	432200
1995-12-11	14.88	14.88	14.69	14.75	1058800
1995-12-12	14.75	14.75	14.56	14.63	365200
1995-12-13	14.63	14.72	14.50	14.63	971000
1995-12-14	14.63	14.81	14.63	14.75	679800
1995-12-15	14.75	14.88	14.63	14.88	1490200
1995-12-18	14.75	14.97	14.75	14.94	698000
1995-12-19	14.88	15.25	14.88	15.19	840600
1995-12-20	15.19	15.19	15.06	15.06	472400
1995-12-21	15.13	15.19	15.06	15.06	457200
1995-12-22	15.06	15.19	15.00	15.19	800600
1995-12-26	15.19	15.19	15.00	15.19	640400
1995-12-27	15.19	15.25	15.13	15.25	411400
1995-12-28	15.25	15.25	15.19	15.19	454400
1995-12-29	15.19	15.31	15.19	15.31	617000
1996-01-02	15.25	15.44	15.19	15.44	819800
1996-01-03	15.50	15.56	15.44	15.56	383200
1996-01-04	15.50	15.75	15.44	15.56	2081400
1996-01-05	15.44	15.69	15.38	15.69	682600
1996-01-08	15.63	15.69	15.44	15.50	110400
1996-01-09	15.50	15.69	15.44	15.69	781600
1996-01-10	15.56	15.63	15.38	15.38	795800
1996-01-11	15.38	15.38	15.19	15.31	524400
1996-01-12	15.31	15.38	15.19	15.25	729200
1996-01-15	15.25	15.56	15.25	15.50	448800
1996-01-16	15.50	15.56	15.44	15.50	707200
1996-01-17	15.50	15.56	15.38	15.50	557600
1996-01-18	15.50	15.50	15.25	15.25	410400
1996-01-19	15.25	15.44	15.25	15.38	619200
1996-01-22	15.31	15.31	15.19	15.25	342800
1996-01-23	15.25	15.38	15.25	15.25	348000
1996-01-24	15.31	15.44	15.25	15.44	827000
1996-01-25	15.38	15.38	15.25	15.25	589600
1996-01-26	15.25	15.38	15.25	15.25	351400
1996-01-29	15.25	15.44	15.25	15.38	1237000
1996-01-30	15.38	15.38	15.25	15.31	228200
1996-01-31	15.31	15.63	15.25	15.63	3588400
1996-02-01	15.75	15.81	15.31	15.81	722400
1996-02-02	15.75	15.81	15.50	15.50	320400
1996-02-05	15.50	15.56	15.44	15.44	954600
1996-02-06	15.50	15.75	15.44	15.69	1470200
1996-02-07	15.63	15.69	15.44	15.56	1283800
1996-02-08	15.56	15.69	15.56	15.69	376000
1996-02-09	15.69	15.69	15.50	15.50	816800
1996-02-12	15.63	15.75	15.50	15.75	1195200
1996-02-13	15.75	16.06	15.75	16.00	1020000
1996-02-14	16.00	16.06	15.63	15.69	558400
1996-02-15	15.63	15.75	15.56	15.63	221000
1996-02-16	15.56	15.56	15.50	15.50	617000
1996-02-20	15.38	15.50	15.31	15.44	488600
1996-02-21	15.44	15.56	15.38	15.38	677200
1996-02-22	15.50	15.56	15.44	15.56	2544000
1996-02-23	15.50	15.50	14.75	15.06	1625400
1996-02-26	14.69	14.69	13.94	14.50	4061800
1996-02-27	14.50	14.56	14.31	14.50	6421000
1996-02-28	14.50	14.56	14.25	14.25	1429800
1996-02-29	14.19	14.31	14.06	14.06	995000
1996-03-01	14.13	14.13	13.94	14.13	1008200
1996-03-04	14.13	14.38	13.94	14.38	2429800
1996-03-05	14.31	14.38	14.25	14.25	2672000
1996-03-06	13.94	14.00	13.75	13.88	4072800
1996-03-07	13.81	13.81	13.63	13.63	2653400
1996-03-08	13.50	13.50	13.19	13.31	1705400
1996-03-11	13.19	13.44	13.13	13.38	1675200
1996-03-12	13.25	13.31	13.00	13.25	1511600
1996-03-13	13.19	13.25	13.06	13.13	1416800
1996-03-14	13.06	13.13	12.63	12.94	4853200
1996-03-15	13.00	13.06	12.88	12.94	1949600
1996-03-18	12.94	13.44	12.94	13.31	1857800
1996-03-19	13.31	13.31	13.06	13.13	711000
1996-03-20	13.13	13.31	13.13	13.25	526200
1996-03-21	13.25	13.38	13.19	13.31	496800
1996-03-22	13.25	13.38	13.25	13.25	899000
1996-03-25	13.38	13.44	13.25	13.44	745600
1996-03-26	13.44	13.69	13.44	13.63	773200
1996-03-27	13.69	13.94	13.63	13.81	1757200
1996-03-28	13.75	13.88	13.75	13.75	962400
1996-03-29	13.81	13.88	13.69	13.69	1117200
1996-04-01	13.81	13.88	13.75	13.75	1139400
1996-04-02	13.81	13.88	13.75	13.88	956800
1996-04-03	13.81	13.94	13.50	13.56	3799000
1996-04-04	13.50	13.63	13.50	13.56	2508600
1996-04-08	13.38	13.44	13.25	13.25	948800
1996-04-09	13.25	13.38	13.25	13.38	1002000
1996-04-10	13.31	13.44	13.19	13.25	1394600
1996-04-11	13.25	13.38	13.13	13.19	2798400
1996-04-12	13.25	13.31	13.19	13.19	577000
1996-04-15	13.25	13.25	13.06	13.13	410800
1996-04-16	13.13	13.19	13.06	13.19	1525800
1996-04-17	13.06	13.13	13.00	13.06	1423600
1996-04-18	13.06	13.13	12.88	13.00	489400
1996-04-19	12.94	13.00	12.88	12.88	655000
1996-04-22	12.88	12.94	12.81	12.81	569800
1996-04-23	12.75	12.94	12.69	12.88	1060200
1996-04-24	13.00	13.19	12.94	13.13	851400
1996-04-25	13.00	13.13	12.94	13.06	438600
1996-04-26	13.19	13.19	13.06	13.06	424600
1996-04-29	13.06	13.13	13.00	13.00	488600
1996-04-30	13.06	13.13	13.00	13.06	688000
1996-05-01	13.00	13.13	13.00	13.06	732600
1996-05-02	13.00	13.06	12.94	12.94	601000
1996-05-03	12.94	12.94	12.69	12.69	497000
1996-05-06	12.75	12.81	12.63	12.75	584000
1996-05-07	12.75	12.75	12.63	12.75	543600
1996-05-08	12.69	13.13	12.56	13.13	566200
1996-05-09	12.94	13.13	12.94	13.06	664400
1996-05-10	13.19	13.25	13.06	13.19	443800
1996-05-13	13.25	13.50	13.19	13.44	469800
1996-05-14	13.50	13.56	13.44	13.50	1552600
1996-05-15	13.50	13.56	13.38	13.44	596400
1996-05-16	13.44	13.44	13.31	13.31	417200
1996-05-17	13.38	13.44	13.31	13.44	505000
1996-05-20	13.44	13.50	13.38	13.44	303800
1996-05-21	13.44	13.44	13.38	13.38	247600
1996-05-22	13.44	13.63	13.38	13.63	442000
1996-05-23	13.63	13.75	13.50	13.50	605600
1996-05-24	13.56	13.69	13.50	13.69	304800
1996-05-28	13.69	13.69	13.50	13.50	352600
1996-05-29	13.56	13.63	13.44	13.44	304000
1996-05-30	13.44	13.50	13.31	13.44	387800
1996-05-31	13.44	13.44	13.19	13.25	299000
1996-06-03	13.13	13.19	13.00	13.13	463000
1996-06-04	13.19	13.31	13.19	13.25	3378800
1996-06-05	13.06	13.13	12.94	13.13	1363800
1996-06-06	13.13	13.19	13.00	13.00	1159000
1996-06-07	12.75	13.00	12.75	13.00	554800
1996-06-10	12.94	13.00	12.81	12.81	362000
1996-06-11	12.88	13.00	12.81	12.81	351200
1996-06-12	12.88	12.88	12.69	12.69	360600
1996-06-13	12.69	12.81	12.63	12.75	427800
1996-06-14	12.75	12.88	12.75	12.75	288000
1996-06-17	12.75	12.81	12.75	12.81	308800
1996-06-18	12.75	12.81	12.69	12.69	330800
1996-06-19	12.69	12.81	12.69	12.69	470000
1996-06-20	12.75	12.81	12.69	12.69	921400
1996-06-21	12.75	12.94	12.75	12.88	1610400
1996-06-24	12.88	12.94	12.88	12.94	465600
1996-06-25	12.94	13.13	12.88	13.06	1320800
1996-06-26	13.06	13.19	13.00	13.06	672000
1996-06-27	13.13	13.31	13.06	13.25	819800
1996-06-28	13.31	13.75	13.31	13.75	897400
1996-07-01	13.75	13.81	13.63	13.75	1561000
1996-07-02	13.69	13.94	13.69	13.81	945400
1996-07-03	13.81	13.88	13.75	13.75	479200
1996-07-05	13.50	13.56	13.44	13.50	250200
1996-07-08	13.38	13.44	13.31	13.44	370800
1996-07-09	13.38	13.50	13.31	13.44	468000
1996-07-10	13.50	13.56	13.31	13.50	415000
1996-07-11	13.50	13.50	13.25	13.38	386000
1996-07-12	13.19	13.50	13.19	13.50	584400
1996-07-15	13.38	13.44	13.13	13.13	429000
1996-07-16	13.00	13.38	12.81	13.19	941800
1996-07-17	13.31	13.31	13.13	13.19	665600
1996-07-18	13.25	13.31	13.13	13.25	547200
1996-07-19	13.25	13.31	13.06	13.25	884800
1996-07-22	13.19	13.31	13.06	13.06	939200
1996-07-23	13.13	13.19	13.06	13.06	431600
1996-07-24	13.00	13.19	13.00	13.06	538200
1996-07-25	13.19	13.19	12.94	13.00	477800
1996-07-26	13.06	13.06	12.94	12.94	253600
1996-07-29	12.94	13.00	12.88	12.94	382200
1996-07-30	12.88	13.00	12.88	13.00	673200
1996-07-31	12.94	13.06	12.94	13.00	508200
1996-08-01	13.00	13.38	13.00	13.19	579000
1996-08-02	13.44	13.63	13.44	13.63	1302000
1996-08-05	13.56	13.75	13.56	13.63	417200
1996-08-06	13.56	13.63	13.50	13.50	538800
1996-08-07	13.56	13.69	13.50	13.56	931600
1996-08-08	13.50	13.63	13.50	13.50	306200
1996-08-09	13.56	13.63	13.44	13.50	686600
1996-08-12	13.44	13.69	13.44	13.69	348400
1996-08-13	13.56	13.66	13.56	13.56	788600
1996-08-14	13.63	13.69	13.56	13.56	592000
1996-08-15	13.63	13.63	13.50	13.56	541000
1996-08-16	13.56	13.69	13.50	13.69	505400
1996-08-19	13.63	13.69	13.63	13.69	350000
1996-08-20	13.63	13.69	13.50	13.56	519200
1996-08-21	13.50	13.63	13.50	13.56	2650800
1996-08-22	13.56	13.69	13.56	13.63	539200
1996-08-23	13.63	13.63	13.50	13.50	679200
1996-08-26	13.44	13.63	13.38	13.63	644400
1996-08-27	13.63	13.75	13.63	13.69	516200
1996-08-28	13.69	13.81	13.69	13.81	930800
1996-08-29	13.81	13.81	13.69	13.69	902200
1996-08-30	13.81	13.81	13.56	13.56	683400
1996-09-03	13.50	13.69	13.38	13.63	960800
1996-09-04	13.56	13.75	13.56	13.75	887800
1996-09-05	13.25	13.44	13.19	13.25	1957800
1996-09-06	13.31	13.38	13.25	13.25	1354800
1996-09-09	13.38	13.38	13.25	13.31	742400
1996-09-10	13.31	13.38	13.25	13.31	541600
1996-09-11	13.31	13.38	13.25	13.38	356400
1996-09-12	13.38	13.50	13.38	13.50	325200
1996-09-13	13.63	13.75	13.50	13.75	465000
1996-09-16	13.63	13.81	13.63	13.69	677600
1996-09-17	13.69	13.75	13.69	13.75	794000
1996-09-18	13.69	13.75	13.50	13.50	1408200
1996-09-19	13.50	13.63	13.50	13.63	689000
1996-09-20	13.69	13.69	13.56	13.56	749400
1996-09-23	13.50	13.63	13.50	13.56	246000
1996-09-24	13.50	13.56	13.38	13.50	940400
1996-09-25	13.44	13.56	13.38	13.38	549200
1996-09-26	13.38	13.44	13.31	13.38	675200
1996-09-27	13.44	13.50	13.38	13.50	500600
1996-09-30	13.50	13.56	13.38	13.38	875200
1996-10-01	13.44	13.50	13.38	13.44	2375000
1996-10-02	13.44	13.44	13.31	13.38	1835600
1996-10-03	13.38	13.38	13.19	13.19	1474800
1996-10-04	13.25	13.44	13.25	13.38	2300400
1996-10-07	13.38	13.44	13.31	13.38	539000
1996-10-08	13.31	13.44	13.31	13.44	597200
1996-10-09	13.44	13.44	13.31	13.44	380000
1996-10-10	13.38	13.44	13.38	13.38	574800
1996-10-11	13.44	13.44	13.38	13.44	887400
1996-10-14	13.44	13.56	13.44	13.44	345200
1996-10-15	13.50	13.63	13.38	13.56	825200
1996-10-16	13.56	13.56	13.44	13.56	301200
1996-10-17	13.56	13.63	13.50	13.56	608600
1996-10-18	13.63	13.69	13.56	13.63	926600
1996-10-21	13.63	13.63	13.50	13.56	508400
1996-10-22	13.50	13.56	13.44	13.50	438600
1996-10-23	13.38	13.56	13.31	13.44	449400
1996-10-24	13.38	13.44	13.31	13.38	431400
1996-10-25	13.31	13.44	13.31	13.38	533200
1996-10-28	13.38	13.44	13.31	13.31	720400
1996-10-29	13.31	13.56	13.31	13.38	1116800
1996-10-30	13.63	13.63	13.38	13.44	493800
1996-10-31	13.50	13.50	13.38	13.44	1143800
1996-11-01	13.50	13.56	13.44	13.50	692800
1996-11-04	13.50	13.56	13.44	13.50	609600
1996-11-05	13.56	13.75	13.56	13.75	1064800
1996-11-06	13.69	14.00	13.69	14.00	1101800
1996-11-07	13.94	14.00	13.88	13.88	949600
1996-11-08	13.94	14.00	13.88	14.00	727000
1996-11-11	14.00	14.13	14.00	14.00	775600
1996-11-12	14.00	14.06	13.88	13.94	522000
1996-11-13	13.88	14.00	13.88	13.88	949600
1996-11-14	13.88	13.94	13.88	13.88	571600
1996-11-15	14.00	14.13	13.94	14.13	947400
1996-11-18	14.13	14.19	14.06	14.06	652600
1996-11-19	14.06	14.13	14.00	14.00	561200
1996-11-20	14.06	14.13	14.00	14.13	358400
1996-11-21	14.25	14.50	14.25	14.38	1330000
1996-11-22	14.38	14.50	14.38	14.44	627000
1996-11-25	14.38	14.44	14.31	14.44	388800
1996-11-26	14.44	14.44	14.25	14.25	1142800
1996-11-27	14.31	14.31	14.19	14.25	307800
1996-11-29	14.31	14.31	14.25	14.31	204800
1996-12-02	14.25	14.31	14.13	14.19	404400
1996-12-03	14.19	14.38	14.19	14.25	1145800
1996-12-04	14.19	14.38	14.19	14.38	617000
1996-12-05	14.31	14.50	14.31	14.50	2313400
1996-12-06	13.88	14.06	13.88	14.00	2544600
1996-12-09	14.00	14.25	14.00	14.25	1510800
1996-12-10	14.19	14.25	13.94	14.00	2596000
1996-12-11	13.88	13.94	13.75	13.88	1314000
1996-12-12	13.88	13.94	13.75	13.75	612200
1996-12-13	13.63	13.81	13.50	13.75	674600
1996-12-16	13.69	13.88	13.56	13.63	673200
1996-12-17	13.63	13.69	13.63	13.69	560200
1996-12-18	13.63	13.69	13.63	13.63	488600
1996-12-19	13.75	13.75	13.56	13.63	1898400
1996-12-20	13.75	13.75	13.69	13.75	2260200
1996-12-23	13.75	13.88	13.69	13.75	1087800
1996-12-24	13.81	13.88	13.75	13.88	484200
1996-12-26	13.88	13.94	13.81	13.81	865800
1996-12-27	13.88	13.94	13.81	13.88	771600
1996-12-30	13.88	13.88	13.81	13.88	1881800
1996-12-31	13.88	13.88	13.63	13.63	550600
1997-01-02	13.69	13.81	13.69	13.81	1510200
1997-01-03	13.81	13.88	13.75	13.81	1011200
1997-01-06	13.88	13.94	13.75	13.81	1066800
1997-01-07	13.81	14.13	13.81	14.13	1016200
1997-01-08	14.25	14.25	14.13	14.19	744400
1997-01-09	14.19	14.44	14.19	14.38	1095200
1997-01-10	14.25	14.44	14.25	14.38	1314200
1997-01-13	14.44	14.56	14.38	14.50	893800
1997-01-14	14.56	14.63	14.50	14.56	730400
1997-01-15	14.50	14.56	14.38	14.44	769800
1997-01-16	14.44	14.44	14.25	14.31	501800
1997-01-17	14.31	14.38	14.25	14.25	781800
1997-01-20	14.25	14.25	14.00	14.06	375600
1997-01-21	14.06	14.25	14.06	14.19	569000
1997-01-22	14.19	14.19	14.00	14.19	641600
1997-01-23	14.31	14.38	14.00	14.06	561400
1997-01-24	14.00	14.06	13.75	13.75	856800
1997-01-27	13.75	13.94	13.63	13.69	769600
1997-01-28	13.81	14.00	13.69	13.69	1101200
1997-01-29	13.75	13.81	13.38	13.38	3282000
1997-01-30	13.44	13.69	13.38	13.69	2997200
1997-01-31	13.69	13.69	13.56	13.69	1553400
1997-02-03	13.56	13.63	13.56	13.63	1459200
1997-02-04	13.56	13.81	13.56	13.81	857800
1997-02-05	13.81	13.94	13.69	13.75	1939200
1997-02-06	13.81	13.81	13.75	13.81	750200
1997-02-07	13.88	14.00	13.75	13.94	562800
1997-02-10	13.94	14.00	13.81	13.94	418600
1997-02-11	14.00	14.00	13.81	13.81	636200
1997-02-12	13.88	14.00	13.81	13.81	1009200
1997-02-13	13.88	13.88	13.75	13.75	552400
1997-02-14	13.88	13.94	13.69	13.81	458600
1997-02-18	13.88	13.94	13.81	13.88	440800
1997-02-19	13.94	14.00	13.88	13.94	447200
1997-02-20	13.88	14.00	13.81	13.88	472400
1997-02-21	13.88	14.00	13.81	13.94	421600
1997-02-24	13.81	14.13	13.81	14.00	488600
1997-02-25	14.00	14.13	14.00	14.06	514000
1997-02-26	14.06	14.06	13.94	14.00	984000
1997-02-27	14.00	14.19	14.00	14.06	1915800
1997-02-28	14.06	14.19	14.06	14.13	660600
1997-03-03	14.06	14.19	14.06	14.13	426000
1997-03-04	14.06	14.19	14.00	14.13	932800
1997-03-05	14.13	14.19	14.13	14.19	2740800
1997-03-06	14.00	14.00	13.63	13.63	1448800
1997-03-07	13.63	13.69	13.56	13.63	816200
1997-03-10	13.63	13.69	13.44	13.50	1280400
1997-03-11	13.38	13.45	13.31	13.44	862200
1997-03-12	13.38	13.44	13.25	13.25	732200
1997-03-13	13.19	13.25	13.06	13.19	1155400
1997-03-14	13.19	13.31	13.19	13.25	887600
1997-03-17	13.19	13.56	13.13	13.44	752000
1997-03-18	13.38	13.44	13.13	13.25	564400
1997-03-19	13.19	13.44	13.13	13.38	758800
1997-03-20	13.38	13.50	13.25	13.31	495000
1997-03-21	13.38	13.44	13.31	13.31	1234600
1997-03-24	13.44	13.69	13.38	13.63	1003800
1997-03-25	13.75	13.84	13.69	13.69	1067200
1997-03-26	13.69	13.75	13.56	13.56	1067600
1997-03-27	13.63	13.63	13.25	13.31	1038400
1997-03-31	13.25	13.31	13.06	13.13	1221600
1997-04-01	13.13	13.25	13.13	13.19	1017400
1997-04-02	13.06	13.13	13.00	13.13	746800
1997-04-03	13.06	13.06	12.81	12.94	691000
1997-04-04	12.88	12.94	12.75	12.88	779800
1997-04-07	12.88	12.94	12.25	12.25	9457800
1997-04-08	12.25	12.31	12.19	12.25	2983200
1997-04-09	12.25	12.25	11.94	11.94	1261600
1997-04-10	12.00	12.31	11.81	12.19	1728400
1997-04-11	12.00	12.19	11.88	12.06	1131200
1997-04-14	12.13	12.13	11.88	12.06	914600
1997-04-15	12.13	12.19	11.94	12.06	778000
1997-04-16	12.06	12.13	11.88	12.06	825200
1997-04-17	12.06	12.13	11.88	12.00	520800
1997-04-18	12.00	12.06	11.94	11.94	423200
1997-04-21	12.00	12.00	11.81	11.88	412200
1997-04-22	11.81	12.00	11.69	11.94	610200
1997-04-23	12.00	12.13	11.88	11.94	605200
1997-04-24	11.88	11.94	11.63	11.63	573200
1997-04-25	11.63	11.69	11.44	11.56	557400
1997-04-28	11.50	11.94	11.50	11.94	679800
1997-04-29	12.19	12.19	12.06	12.19	1027400
1997-04-30	12.06	12.13	11.94	12.06	793000
1997-05-01	12.00	12.06	11.81	12.00	658200
1997-05-02	12.00	12.38	12.00	12.38	1104200
1997-05-05	12.44	12.94	12.44	12.88	1602400
1997-05-06	12.75	12.81	12.69	12.75	855400
1997-05-07	12.75	12.75	12.50	12.56	647600
1997-05-08	12.50	12.63	12.38	12.38	557200
1997-05-09	12.44	12.56	12.31	12.38	455800
1997-05-12	12.50	12.56	12.38	12.38	617400
1997-05-13	12.44	12.50	12.25	12.38	708000
1997-05-14	12.44	12.63	12.44	12.63	624600
1997-05-15	12.63	12.63	12.50	12.56	878200
1997-05-16	12.56	12.63	12.44	12.50	1203200
1997-05-19	12.50	12.63	12.44	12.50	713800
1997-05-20	12.31	12.50	12.19	12.38	638400
1997-05-21	12.38	12.50	12.25	12.31	464400
1997-05-22	12.31	12.38	12.13	12.13	719600
1997-05-23	12.06	12.25	12.06	12.19	651800
1997-05-27	12.25	12.38	12.13	12.38	762000
1997-05-28	12.38	12.50	12.25	12.31	819200
1997-05-29	12.38	12.44	12.38	12.44	747800
1997-05-30	12.38	12.50	12.31	12.38	543800
1997-06-02	12.44	12.44	12.25	12.31	615200
1997-06-03	12.31	12.38	12.25	12.31	489800
1997-06-04	12.25	12.31	12.25	12.31	4480000
1997-06-05	11.94	12.13	11.88	12.00	974000
1997-06-06	11.88	12.13	11.88	12.13	2005400
1997-06-09	12.13	12.19	12.00	12.06	762200
1997-06-10	12.13	12.19	12.06	12.06	793200
1997-06-11	12.06	12.19	12.06	12.13	774200
1997-06-12	12.19	12.44	12.13	12.44	693600
1997-06-13	12.31	12.44	12.31	12.31	674200
1997-06-16	12.38	12.44	12.25	12.31	1121200
1997-06-17	12.31	12.45	12.25	12.38	1257000
1997-06-18	12.38	12.50	12.31	12.44	880600
1997-06-19	12.50	12.81	12.50	12.75	1007000
1997-06-20	12.75	12.75	12.50	12.56	2389600
1997-06-23	12.44	12.44	12.19	12.19	588000
1997-06-24	12.22	12.56	12.19	12.53	646600
1997-06-25	12.56	12.56	12.19	12.31	729600
1997-06-26	12.38	12.47	12.31	12.31	739600
1997-06-27	12.38	12.56	12.38	12.53	556800
1997-06-30	12.50	12.69	12.44	12.50	804600
1997-07-01	12.56	12.72	12.56	12.56	718200
1997-07-02	12.63	12.75	12.53	12.75	1373400
1997-07-03	12.97	12.97	12.75	12.91	821200
1997-07-07	12.88	12.97	12.75	12.78	932400
1997-07-08	12.75	12.94	12.75	12.91	1883800
1997-07-09	12.94	12.94	12.78	12.88	1948200
1997-07-10	12.78	12.94	12.72	12.84	2054800
1997-07-11	12.81	12.88	12.78	12.81	521600
1997-07-14	12.84	12.84	12.69	12.75	1042800
1997-07-15	12.63	12.78	12.50	12.75	740200
1997-07-16	12.69	12.75	12.59	12.66	532600
1997-07-17	12.53	12.66	12.38	12.50	663800
1997-07-18	12.31	12.47	12.16	12.41	836200
1997-07-21	12.38	12.50	12.25	12.34	783600
1997-07-22	12.38	12.50	12.19	12.50	566000
1997-07-23	12.47	12.47	12.31	12.34	800200
1997-07-24	12.38	12.38	12.13	12.31	650600
1997-07-25	12.38	12.41	12.22	12.25	623200
1997-07-28	12.25	12.25	12.03	12.16	770800
1997-07-29	12.13	12.34	12.09	12.28	2223200
1997-07-30	12.28	12.44	12.25	12.28	522000
1997-07-31	12.31	12.38	12.25	12.38	602200
1997-08-01	12.31	12.34	12.06	12.16	659200
1997-08-04	12.16	12.22	12.06	12.09	569000
1997-08-05	12.28	12.28	12.19	12.22	577600
1997-08-06	12.25	12.41	12.22	12.22	868400
1997-08-07	12.38	12.44	12.31	12.31	1326200
1997-08-08	12.16	12.25	12.06	12.06	1180200
1997-08-11	12.13	12.41	12.13	12.34	572800
1997-08-12	12.41	12.50	12.34	12.34	714600
1997-08-13	12.47	12.50	12.19	12.25	803400
1997-08-14	12.34	12.41	12.16	12.25	764200
1997-08-15	12.13	12.25	12.13	12.13	556800
1997-08-18	12.16	12.31	12.06	12.31	844800
1997-08-19	12.28	12.38	12.25	12.38	1083000
1997-08-20	12.38	12.53	12.38	12.53	965400
1997-08-21	12.50	12.56	12.33	12.38	1024000
1997-08-22	12.25	12.41	12.25	12.41	663800
1997-08-25	12.47	12.53	12.38	12.53	856000
1997-08-26	12.50	12.66	12.44	12.53	1075600
1997-08-27	12.53	12.72	12.53	12.59	658800
1997-08-28	12.56	12.63	12.44	12.53	502000
1997-08-29	12.50	12.56	12.41	12.41	544400
1997-09-02	12.50	12.75	12.44	12.66	957800
1997-09-03	12.69	12.81	12.66	12.69	941400
1997-09-04	12.69	12.75	12.63	12.75	6142600
1997-09-05	12.50	12.53	12.34	12.34	537400
1997-09-08	12.38	12.56	12.38	12.44	1019000
1997-09-09	12.44	12.59	12.41	12.47	1920200
1997-09-10	12.50	12.63	12.50	12.56	907200
1997-09-11	12.50	12.53	12.38	12.50	1050600
1997-09-12	12.50	12.59	12.41	12.59	626000
1997-09-15	12.59	12.75	12.56	12.63	627800
1997-09-16	12.63	12.88	12.63	12.78	1174600
1997-09-17	12.88	12.94	12.59	12.66	866000
1997-09-18	12.78	12.81	12.66	12.69	444800
1997-09-19	12.69	12.78	12.66	12.78	981000
1997-09-22	12.78	12.88	12.72	12.81	633200
1997-09-23	12.72	12.84	12.66	12.84	613400
1997-09-24	12.88	13.00	12.84	12.97	916800
1997-09-25	12.91	13.09	12.88	12.91	922600
1997-09-26	12.94	13.06	12.88	12.91	468000
1997-09-29	12.88	12.97	12.84	12.97	545600
1997-09-30	12.97	13.00	12.88	12.88	739600
1997-10-01	12.91	13.16	12.88	13.09	1310000
1997-10-02	13.06	13.13	12.97	13.09	828200
1997-10-03	13.25	13.38	13.13	13.22	1300800
1997-10-06	13.22	13.31	13.16	13.31	547400
1997-10-07	13.28	13.38	13.28	13.38	1021000
1997-10-08	13.25	13.31	12.97	13.06	819000
1997-10-09	12.88	13.00	12.38	12.94	632200
1997-10-10	12.88	13.22	12.88	13.13	857600
1997-10-13	13.13	13.22	13.09	13.22	333400
1997-10-14	13.22	13.28	13.22	13.25	465600
1997-10-15	13.19	13.25	13.06	13.13	402800
1997-10-16	13.09	13.25	13.06	13.13	628400
1997-10-17	13.00	13.09	12.84	13.09	845400
1997-10-20	12.97	13.22	12.94	13.13	716400
1997-10-21	13.09	13.22	13.06	13.22	581400
1997-10-22	13.13	13.16	12.97	13.06	536600
1997-10-23	12.88	13.03	12.81	12.94	622000
1997-10-24	12.97	13.03	12.84	13.03	668200
1997-10-27	12.94	13.16	12.84	12.97	1192200
1997-10-28	12.81	13.03	12.75	12.97	1726800
1997-10-29	12.94	13.09	12.88	13.00	1756200
1997-10-30	12.91	13.03	12.81	12.88	934800
1997-10-31	13.00	13.03	12.88	12.97	1316200
1997-11-03	13.00	13.09	12.97	13.00	869400
1997-11-04	13.00	13.19	12.94	13.19	2001600
1997-11-05	13.19	13.25	13.03	13.16	551800
1997-11-06	13.06	13.16	13.00	13.13	341600
1997-11-07	13.00	13.13	12.97	13.13	711200
1997-11-10	13.16	13.31	12.66	13.19	636000
1997-11-11	13.22	13.34	13.19	13.31	283000
1997-11-12	13.28	13.47	13.19	13.28	322800
1997-11-13	13.31	13.50	13.28	13.41	444400
1997-11-14	13.41	13.66	13.41	13.53	654200
1997-11-17	13.66	13.78	13.59	13.72	679800
1997-11-18	13.84	13.91	13.66	13.78	1025600
1997-11-19	13.78	14.13	13.69	14.06	1120000
1997-11-20	14.03	14.25	14.00	14.16	910200
1997-11-21	14.19	14.28	14.03	14.28	739200
1997-11-24	14.16	14.44	14.16	14.28	1774400
1997-11-25	14.28	14.56	14.28	14.53	586800
1997-11-26	14.53	14.56	14.41	14.44	542200
1997-11-28	14.59	14.59	14.50	14.59	280000
1997-12-01	14.59	14.91	14.53	14.81	1038400
1997-12-02	14.81	14.91	14.59	14.72	633000
1997-12-03	14.66	14.75	14.53	14.72	1156400
1997-12-04	14.75	14.78	14.63	14.75	687000
1997-12-05	14.63	14.84	14.63	14.75	2936400
1997-12-08	14.41	14.75	14.22	14.28	5410600
1997-12-09	14.22	14.41	14.09	14.38	566400
1997-12-10	14.34	14.50	14.09	14.19	2542200
1997-12-11	14.19	14.25	14.03	14.06	387600
1997-12-12	14.13	14.38	14.06	14.38	823600
1997-12-15	14.50	14.75	14.44	14.75	522200
1997-12-16	14.75	14.78	14.59	14.78	635400
1997-12-17	14.81	14.84	14.72	14.84	1000800
1997-12-18	14.84	14.84	14.72	14.84	909400
1997-12-19	14.78	15.00	14.75	14.97	1115600
1997-12-22	15.09	15.41	15.00	15.38	787600
1997-12-23	15.31	15.56	15.06	15.41	971200
1997-12-24	15.34	15.41	15.25	15.28	259200
1997-12-26	15.34	15.47	15.31	15.38	291000
1997-12-29	15.41	15.47	15.28	15.44	1223200
1997-12-30	15.44	15.63	15.44	15.63	621400
1997-12-31	15.53	15.91	15.50	15.91	725000
1998-01-02	15.91	15.97	15.84	15.91	1010000
1998-01-05	16.00	16.00	15.38	15.66	1321400
1998-01-06	15.47	15.59	15.38	15.44	736600
1998-01-07	15.31	15.38	15.19	15.38	766800
1998-01-08	15.34	15.59	15.16	15.59	721400
1998-01-09	15.63	15.66	15.44	15.50	706800
1998-01-12	15.25	15.69	15.25	15.69	861200
1998-01-13	15.69	15.69	15.28	15.59	664600
1998-01-14	15.63	15.63	15.44	15.59	564800
1998-01-15	15.59	15.59	15.34	15.53	1138400
1998-01-16	15.69	15.75	15.56	15.63	1185800
1998-01-20	15.66	15.78	15.63	15.78	731800
1998-01-21	15.72	16.16	15.72	16.13	3088000
1998-01-22	16.13	16.19	16.06	16.13	744000
1998-01-23	16.13	16.16	15.81	15.91	573200
1998-01-26	15.91	16.06	15.88	15.97	637400
1998-01-27	15.84	16.03	15.69	15.69	903000
1998-01-28	15.50	15.63	15.34	15.47	1616800
1998-01-29	15.50	15.81	15.38	15.53	1332400
1998-01-30	15.56	15.56	15.38	15.50	976000
1998-02-02	15.69	15.75	15.47	15.66	765200
1998-02-03	15.69	15.75	15.56	15.63	520200
1998-02-04	15.44	15.59	15.41	15.50	522200
1998-02-05	15.50	15.66	15.34	15.66	593200
1998-02-06	15.63	15.94	15.59	15.88	696400
1998-02-09	15.91	15.94	15.56	15.81	720200
1998-02-10	15.81	15.97	15.72	15.94	717400
1998-02-11	15.91	15.97	15.81	15.88	534000
1998-02-12	15.78	15.94	15.63	15.88	701800
1998-02-13	15.75	15.94	15.66	15.88	428000
1998-02-17	15.97	16.03	15.78	16.00	937800
1998-02-18	15.94	16.03	15.88	15.94	599400
1998-02-19	15.94	15.94	15.63	15.75	907200
1998-02-20	15.69	15.88	15.56	15.84	966200
1998-02-23	15.88	16.13	15.78	16.13	775400
1998-02-24	16.00	16.03	15.81	16.00	468200
1998-02-25	16.06	16.16	15.88	16.09	806400
1998-02-26	16.13	16.22	15.97	16.03	1109000
1998-02-27	15.94	16.13	15.84	16.13	444800
1998-03-02	16.03	16.16	16.03	16.06	366200
1998-03-03	16.09	16.25	16.09	16.19	817200
1998-03-04	16.13	16.22	16.09	16.16	436600
1998-03-05	16.09	16.28	16.09	16.22	744800
1998-03-06	15.88	16.25	15.88	16.25	17188000
1998-03-09	16.13	16.25	16.06	16.25	1196200
1998-03-10	16.25	16.41	16.22	16.31	2448800
1998-03-11	16.19	16.31	16.06	16.31	751800
1998-03-12	16.19	16.38	16.09	16.38	497800
1998-03-13	16.31	16.31	16.13	16.22	421600
1998-03-16	16.31	16.38	16.25	16.38	408400
1998-03-17	16.38	17.00	16.38	16.97	1702400
1998-03-18	17.06	17.13	16.88	17.13	918200
1998-03-19	17.13	17.44	16.97	17.44	2204000
1998-03-20	17.44	18.19	17.41	18.13	2968800
1998-03-23	17.88	18.50	17.81	18.44	2679800
1998-03-24	18.47	18.63	18.44	18.53	2768800
1998-03-25	18.53	18.63	18.44	18.59	1566400
1998-03-26	18.63	18.94	18.63	18.84	2186400
1998-03-27	18.75	18.91	18.56	18.66	1362400
1998-03-30	18.63	18.78	18.56	18.63	1174000
1998-03-31	18.63	18.97	18.63	18.88	1731400
1998-04-01	18.88	18.94	18.53	18.63	1831000
1998-04-02	18.59	18.84	18.56	18.84	679200
1998-04-03	18.84	18.88	18.63	18.72	678000
1998-04-06	18.75	18.75	18.44	18.63	2802200
1998-04-07	18.63	18.67	18.44	18.44	1973600
1998-04-08	18.44	18.44	18.13	18.25	1185200
1998-04-09	18.25	18.41	18.09	18.41	1866800
1998-04-13	18.25	18.31	17.91	18.03	2256400
1998-04-14	18.00	18.13	17.88	18.09	1771800
1998-04-15	18.06	18.06	17.88	17.97	583200
1998-04-16	17.84	17.97	17.72	17.75	1311800
1998-04-17	17.75	17.78	17.59	17.78	941600
1998-04-20	17.59	17.66	17.44	17.59	943400
1998-04-21	17.50	17.63	17.25	17.44	2855400
1998-04-22	17.38	17.38	17.06	17.09	620600
1998-04-23	17.00	17.06	16.69	16.81	1497200
1998-04-24	16.75	17.09	16.72	17.03	874400
1998-04-27	16.88	16.91	16.34	16.59	1895600
1998-04-28	16.53	16.88	16.38	16.72	1780600
1998-04-29	16.75	16.75	16.50	16.72	1324200
1998-04-30	16.81	17.13	16.75	16.78	1759600
1998-05-01	16.81	16.97	16.69	16.72	2088200
1998-05-04	16.75	17.00	16.75	16.91	646600
1998-05-05	16.78	16.81	16.38	16.59	706600
1998-05-06	16.72	16.75	16.53	16.72	632000
1998-05-07	16.72	16.75	16.63	16.66	464000
1998-05-08	16.75	16.91	16.72	16.78	394200
1998-05-11	16.78	16.84	16.66	16.72	434400
1998-05-12	16.69	16.78	16.66	16.78	831800
1998-05-13	16.78	16.97	16.50	16.59	775000
1998-05-14	16.53	16.69	16.53	16.59	557000
1998-05-15	16.84	16.88	16.66	16.69	1043600
1998-05-18	16.66	16.69	16.53	16.56	1214400
1998-05-19	16.53	16.56	16.38	16.38	1363000
1998-05-20	16.34	16.53	16.34	16.44	1107800
1998-05-21	16.41	16.56	16.28	16.38	819600
1998-05-22	16.38	16.38	16.22	16.34	686600
1998-05-26	16.47	16.50	16.09	16.09	551600
1998-05-27	15.97	16.28	15.88	16.19	882600
1998-05-28	16.28	16.38	16.13	16.31	436600
1998-05-29	16.31	16.56	16.28	16.56	1344400
1998-06-01	16.56	17.13	16.56	17.13	2438200
1998-06-02	17.13	17.25	17.00	17.22	2783200
1998-06-03	17.22	17.50	17.19	17.31	1814000
1998-06-04	17.19	17.19	16.91	17.03	5759400
1998-06-05	16.78	16.94	16.50	16.94	20206200
1998-06-08	17.00	17.06	16.66	16.69	815600
1998-06-09	16.72	16.81	16.63	16.66	552200
1998-06-10	16.69	17.00	16.69	16.91	991200
1998-06-11	16.97	17.16	16.88	17.16	755400
1998-06-12	17.22	17.38	17.06	17.28	724200
1998-06-15	17.22	17.44	17.13	17.19	659000
1998-06-16	17.19	17.31	16.94	17.28	846400
1998-06-17	17.28	17.31	16.88	17.09	990400
1998-06-18	17.00	17.41	17.00	17.25	1787000
1998-06-19	17.06	17.25	17.06	17.13	598600
1998-06-22	17.13	17.42	17.09	17.09	497400
1998-06-23	17.09	17.19	17.06	17.16	551600
1998-06-24	17.13	17.16	16.91	17.00	545000
1998-06-25	17.13	17.16	16.88	16.91	1006400
1998-06-26	16.91	17.19	16.88	17.03	813400
1998-06-29	17.06	17.31	17.03	17.16	1019400
1998-06-30	17.19	17.25	17.06	17.22	882000
1998-07-01	17.25	17.31	17.13	17.19	446000
1998-07-02	17.22	17.22	17.06	17.09	603200
1998-07-06	17.09	17.25	17.09	17.25	403200
1998-07-07	17.28	17.28	17.00	17.09	512600
1998-07-08	17.16	17.22	16.91	16.94	300200
1998-07-09	16.94	16.94	16.81	16.84	623200
1998-07-10	16.75	16.88	16.63	16.88	661000
1998-07-13	16.81	16.88	16.63	16.63	498800
1998-07-14	16.66	16.75	16.66	16.72	548400
1998-07-15	16.75	16.78	16.66	16.69	325200
1998-07-16	16.69	16.88	16.59	16.78	399600
1998-07-17	16.75	16.81	16.59	16.75	307600
1998-07-20	16.63	16.78	16.56	16.66	410200
1998-07-21	16.63	16.66	16.50	16.53	467200
1998-07-22	16.56	16.84	16.56	16.78	1868800
1998-07-23	16.81	16.84	16.47	16.53	693000
1998-07-24	16.53	16.59	16.41	16.47	842200
1998-07-27	16.47	16.69	16.47	16.69	1030800
1998-07-28	16.59	16.69	16.44	16.63	664000
1998-07-29	16.63	16.78	16.50	16.53	327200
1998-07-30	16.63	16.81	16.63	16.75	742200
1998-07-31	16.69	16.72	16.16	16.34	433600
1998-08-03	16.31	16.69	16.22	16.69	1036200
1998-08-04	16.81	16.94	16.47	16.50	1326400
1998-08-05	16.69	16.69	16.31	16.56	977200
1998-08-06	16.53	16.88	16.47	16.75	1409400
1998-08-07	16.69	16.97	16.53	16.94	692600
1998-08-10	16.88	17.09	16.69	17.06	522600
1998-08-11	17.00	17.09	16.75	16.84	1012400
1998-08-12	16.78	17.38	16.72	17.16	1205200
1998-08-13	17.09	17.19	16.81	16.91	752600
1998-08-14	16.84	17.00	16.59	16.69	938600
1998-08-17	16.63	17.25	16.47	17.19	776400
1998-08-18	17.25	17.38	17.06	17.25	1222600
1998-08-19	17.19	17.19	17.00	17.13	2652600
1998-08-20	17.09	17.25	17.00	17.19	416600
1998-08-21	17.19	17.56	17.09	17.47	1941600
1998-08-24	17.56	17.84	17.53	17.75	942600
1998-08-25	17.84	17.84	17.47	17.53	606400
1998-08-26	17.50	18.19	17.50	17.97	2117000
1998-08-27	17.91	18.25	17.88	17.94	775000
1998-08-28	17.94	18.25	17.94	18.19	1709000
1998-08-31	18.16	18.88	18.09	18.25	1979400
1998-09-01	18.28	18.38	17.97	18.25	2317400
1998-09-02	18.25	18.59	18.25	18.38	8650000
1998-09-03	18.38	18.41	18.00	18.19	5142000
1998-09-04	17.97	17.97	17.34	17.50	16019600
1998-09-08	17.50	17.69	17.25	17.69	1971600
1998-09-09	17.50	17.97	17.31	17.84	2549000
1998-09-10	17.84	18.19	17.69	18.00	2376600
1998-09-11	18.00	18.31	17.94	18.25	2908600
1998-09-14	18.28	18.47	18.25	18.44	1772000
1998-09-15	18.38	18.88	18.31	18.78	1373400
1998-09-16	18.91	19.06	18.78	19.06	2809000
1998-09-17	19.06	19.56	19.06	19.25	2388400
1998-09-18	19.25	19.50	19.25	19.25	2156400
1998-09-21	19.25	19.25	19.13	19.13	1621000
1998-09-22	19.22	19.38	19.19	19.19	842400
1998-09-23	19.25	19.47	19.25	19.44	1304000
1998-09-24	19.44	19.63	18.88	19.09	1999600
1998-09-25	19.09	19.59	19.09	19.25	1002000
1998-09-28	19.31	19.59	19.28	19.59	1751000
1998-09-29	19.59	19.84	19.25	19.72	2254600
1998-09-30	19.59	19.81	19.41	19.66	2947000
1998-10-01	19.66	19.94	19.59	19.88	1261600
1998-10-02	19.81	20.53	19.81	20.25	2138800
1998-10-05	20.38	21.31	20.28	21.09	2453200
1998-10-06	21.25	21.28	20.81	20.81	2023200
1998-10-07	20.94	21.38	20.81	21.00	3056800
1998-10-08	21.19	21.19	20.69	20.88	1252600
1998-10-09	20.81	20.81	20.00	20.00	2069200
1998-10-12	19.91	19.91	19.06	19.44	1575800
1998-10-13	19.38	19.84	19.25	19.66	2366600
1998-10-14	19.66	20.25	19.66	19.94	1795600
1998-10-15	19.94	20.69	19.94	20.50	2525800
1998-10-16	20.69	20.69	19.81	19.88	2288600
1998-10-19	19.88	20.06	19.50	19.50	1359200
1998-10-20	19.47	19.50	19.06	19.19	1618200
1998-10-21	19.31	19.31	18.84	19.06	968600
1998-10-22	19.03	19.22	19.00	19.06	831600
1998-10-23	19.03	19.06	18.78	18.91	869800
1998-10-26	18.84	19.00	18.56	18.59	1138600
1998-10-27	18.69	18.75	18.47	18.56	959600
1998-10-28	18.81	18.88	18.50	18.81	1156600
1998-10-29	18.88	18.94	18.63	18.66	1292800
1998-10-30	18.78	19.06	18.75	19.00	801200
1998-11-02	19.00	19.31	18.97	19.09	545200
1998-11-03	19.06	19.38	19.06	19.28	873200
1998-11-04	19.38	19.63	19.00	19.16	435600
1998-11-05	19.13	19.25	18.97	19.22	608200
1998-11-06	19.09	19.19	18.97	19.13	570000
1998-11-09	19.13	19.16	18.94	19.06	839400
1998-11-10	19.06	19.81	19.03	19.72	1457400
1998-11-11	19.81	19.81	19.28	19.47	662800
1998-11-12	19.47	19.72	19.44	19.63	509000
1998-11-13	19.72	19.75	19.56	19.63	280000
1998-11-16	19.72	19.84	19.44	19.69	442000
1998-11-17	19.69	19.97	19.53	19.56	396800
1998-11-18	19.38	19.44	19.16	19.31	2891000
1998-11-19	19.44	19.44	19.28	19.38	1044800
1998-11-20	19.28	19.47	19.28	19.31	627600
1998-11-23	19.41	19.72	19.16	19.56	787800
1998-11-24	19.56	19.78	19.53	19.75	773400
1998-11-25	19.75	19.97	19.75	19.88	664600
1998-11-27	19.88	19.94	19.81	19.81	226400
1998-11-30	19.81	19.81	19.50	19.50	1033200
1998-12-01	19.50	19.91	19.50	19.78	499400
1998-12-02	19.75	20.09	19.75	19.91	1326200
1998-12-03	19.81	20.00	19.66	19.66	1004400
1998-12-04	19.66	20.19	19.66	20.16	525800
1998-12-07	20.16	20.38	19.91	20.25	891200
1998-12-08	19.97	20.19	19.97	20.06	7969000
1998-12-09	20.06	20.09	19.97	20.06	1092200
1998-12-10	20.03	20.06	19.75	19.75	1110600
1998-12-11	19.75	20.00	19.75	19.81	729000
1998-12-14	19.91	20.00	19.69	19.78	669600
1998-12-15	19.66	19.78	19.53	19.75	623800
1998-12-16	19.81	19.91	19.66	19.84	723800
1998-12-17	19.88	20.19	19.88	20.16	544200
1998-12-18	19.97	20.22	19.97	20.16	1149400
1998-12-21	20.16	20.22	19.84	20.00	906800
1998-12-22	20.03	20.06	19.75	19.84	895400
1998-12-23	19.84	20.03	19.84	20.00	551400
1998-12-24	19.97	20.00	19.91	19.97	381400
1998-12-28	20.00	20.13	19.91	20.00	1146800
1998-12-29	20.00	20.19	20.00	20.13	639400
1998-12-30	20.13	20.16	19.97	19.97	515600
1998-12-31	19.97	20.06	19.94	20.00	428400
1999-01-04	20.00	20.19	19.66	19.84	1339200
1999-01-05	19.84	20.00	19.75	19.75	4657600
1999-01-06	19.81	19.94	19.75	19.94	1717800
1999-01-07	19.88	19.97	19.84	19.94	1626200
1999-01-08	19.88	20.09	19.88	20.06	1365800
1999-01-11	19.97	20.03	19.84	19.91	1932000
1999-01-12	19.88	20.13	19.88	19.91	1620000
1999-01-13	19.88	20.09	19.81	19.88	2291800
1999-01-14	19.88	19.91	19.47	19.78	1783600
1999-01-15	19.78	19.81	19.59	19.78	1314000
1999-01-19	19.66	19.75	19.44	19.75	1635800
1999-01-20	19.69	19.75	19.56	19.66	1437800
1999-01-21	19.66	19.84	19.63	19.75	1764000
1999-01-22	19.78	20.06	19.72	19.88	976000
1999-01-25	19.88	20.03	19.78	19.94	762600
1999-01-26	19.91	20.00	19.78	19.88	850400
1999-01-27	19.94	19.97	19.56	19.59	852800
1999-01-28	19.63	20.00	19.63	19.91	929800
1999-01-29	19.97	19.97	19.56	19.78	1239200
1999-02-01	19.84	19.88	19.22	19.31	1285400
1999-02-02	19.31	19.53	19.00	19.28	1396600
1999-02-03	19.22	19.44	19.22	19.31	553200
1999-02-04	19.31	19.31	19.00	19.16	929800
1999-02-05	19.19	19.28	19.00	19.25	927800
1999-02-08	19.28	19.41	19.16	19.22	1018400
1999-02-09	19.28	19.31	18.91	19.06	420200
1999-02-10	19.06	19.13	18.81	18.97	374600
1999-02-11	18.84	18.91	18.63	18.84	540400
1999-02-12	18.91	18.94	18.25	18.31	744200
1999-02-16	18.44	18.72	18.38	18.53	782400
1999-02-17	18.56	19.13	18.56	18.88	859200
1999-02-18	18.78	19.38	18.75	19.28	1297800
1999-02-19	19.19	19.31	19.00	19.09	1298400
1999-02-22	19.09	19.47	19.06	19.41	850200
1999-02-23	19.38	19.41	19.09	19.16	918800
1999-02-24	19.09	19.50	19.09	19.31	1490600
1999-02-25	19.25	19.28	18.88	19.13	745800
1999-02-26	19.13	19.19	18.91	19.00	1310400
1999-03-01	19.00	19.00	18.69	18.84	1283000
1999-03-02	18.81	19.19	18.81	18.97	1429400
1999-03-03	18.88	19.06	18.84	18.94	811000
1999-03-04	18.91	19.31	18.88	19.31	1004600
1999-03-05	19.50	19.75	19.50	19.66	872600
1999-03-08	19.34	19.38	19.13	19.31	447200
1999-03-09	19.19	19.25	18.94	18.94	627000
1999-03-10	18.94	19.31	18.94	19.06	500000
1999-03-11	19.03	19.22	19.03	19.06	1047400
1999-03-12	19.13	19.53	19.13	19.44	707400
1999-03-15	19.34	19.44	19.16	19.19	500800
1999-03-16	19.28	19.28	19.13	19.22	411000
1999-03-17	19.13	19.19	18.81	18.91	634200
1999-03-18	19.00	19.31	18.97	19.19	720800
1999-03-19	19.13	19.34	19.09	19.34	876000
1999-03-22	19.22	19.25	19.06	19.16	380200
1999-03-23	19.03	19.16	18.97	19.13	1069200
1999-03-24	19.19	19.56	19.13	19.41	1449200
1999-03-25	19.41	19.69	19.41	19.63	1539400
1999-03-26	19.53	19.59	19.41	19.41	1463400
1999-03-29	19.44	19.63	19.44	19.50	1607000
1999-03-30	19.50	19.50	19.22	19.22	1761600
1999-03-31	19.44	19.44	19.03	19.09	944400
1999-04-01	19.22	19.47	19.09	19.28	1127400
1999-04-05	19.44	19.56	19.38	19.56	883200
1999-04-06	19.69	19.69	19.28	19.31	643200
1999-04-07	19.31	19.38	19.06	19.19	872800
1999-04-08	19.31	19.53	19.22	19.38	657200
1999-04-09	19.31	19.41	19.16	19.34	342800
1999-04-12	19.28	19.50	19.16	19.44	480200
1999-04-13	19.38	19.38	19.09	19.16	959200
1999-04-14	19.13	19.19	18.78	18.78	1683400
1999-04-15	18.81	19.06	18.75	18.78	1226400
1999-04-16	18.91	19.00	18.78	18.88	1201400
1999-04-19	18.84	19.25	18.81	19.03	1734000
1999-04-20	19.03	19.75	18.91	19.72	1430000
1999-04-21	19.56	19.56	19.09	19.38	1225400
1999-04-22	19.47	19.69	19.44	19.53	1192000
1999-04-23	19.63	19.91	19.59	19.59	708400
1999-04-26	19.50	20.00	19.47	19.81	1136200
1999-04-27	19.84	20.03	19.84	19.94	944200
1999-04-28	19.91	20.00	19.88	20.00	1131600
1999-04-29	20.03	20.25	20.03	20.16	683600
1999-04-30	20.03	20.13	19.81	20.00	1126800
1999-05-03	19.88	20.41	19.88	20.38	806600
1999-05-04	20.31	20.34	20.16	20.25	806400
1999-05-05	20.25	20.41	20.13	20.41	635200
1999-05-06	20.28	20.47	20.16	20.34	1604200
1999-05-07	20.41	20.56	20.28	20.34	638200
1999-05-10	20.16	20.59	20.09	20.38	917000
1999-05-11	20.28	20.34	20.13	20.28	943200
1999-05-12	20.19	20.31	19.88	20.22	601600
1999-05-13	20.09	20.63	20.09	20.50	581000
1999-05-14	20.13	20.41	20.06	20.31	1133800
1999-05-17	20.34	20.44	20.16	20.38	650000
1999-05-18	20.31	20.41	20.13	20.31	927200
1999-05-19	20.38	20.53	20.25	20.50	720600
1999-05-20	20.50	20.59	20.44	20.53	775200
1999-05-21	20.53	20.88	20.53	20.72	732400
1999-05-24	20.75	21.13	20.66	20.69	967400
1999-05-25	20.75	21.22	20.72	20.88	1204800
1999-05-26	20.94	21.09	20.75	21.00	1178400
1999-05-27	21.00	21.06	20.50	20.56	1009000
1999-05-28	20.50	21.06	20.50	20.97	452000
1999-06-01	20.97	20.97	20.53	20.66	656200
1999-06-02	20.78	20.84	20.53	20.59	974200
1999-06-03	20.66	20.94	20.56	20.75	1313400
1999-06-04	20.81	20.94	20.72	20.94	724200
1999-06-07	20.53	20.81	20.53	20.69	2776000
1999-06-08	20.56	20.63	20.50	20.56	761600
1999-06-09	20.53	20.59	20.50	20.56	275200
1999-06-10	20.50	20.66	20.09	20.28	1511800
1999-06-11	20.38	20.50	20.03	20.25	967600
1999-06-14	20.38	20.63	20.28	20.41	502400
1999-06-15	20.41	20.81	20.31	20.69	420400
1999-06-16	20.63	21.31	20.56	21.03	1479400
1999-06-17	21.03	21.16	20.88	20.94	558200
1999-06-18	20.94	21.00	20.81	20.91	812600
1999-06-21	20.88	20.91	20.56	20.66	564200
1999-06-22	20.63	21.03	20.63	21.00	879200
1999-06-23	20.88	21.03	20.78	20.81	661200
1999-06-24	20.75	20.75	20.53	20.56	873600
1999-06-25	20.69	20.81	20.53	20.66	917600
1999-06-28	20.72	20.94	20.66	20.69	509000
1999-06-29	20.81	20.91	20.59	20.69	742000
1999-06-30	20.69	20.75	20.38	20.41	1262600
1999-07-01	20.38	20.53	20.28	20.31	794600
1999-07-02	20.31	20.50	20.22	20.41	398000
1999-07-06	20.34	20.41	20.13	20.38	376200
1999-07-07	20.41	20.41	20.13	20.19	549400
1999-07-08	20.06	20.31	20.06	20.09	411400
1999-07-09	20.09	20.22	20.09	20.16	424400
1999-07-12	20.22	20.28	20.03	20.16	500800
1999-07-13	20.09	20.34	20.09	20.28	391600
1999-07-14	20.16	20.34	20.06	20.34	410200
1999-07-15	20.47	20.53	20.38	20.44	899600
1999-07-16	20.47	20.47	20.00	20.16	2095200
1999-07-19	20.16	20.31	20.00	20.09	659400
1999-07-20	20.03	20.69	20.00	20.66	2630600
1999-07-21	20.69	20.91	20.50	20.59	1209000
1999-07-22	20.50	20.88	20.50	20.56	1114600
1999-07-23	20.50	20.66	20.50	20.56	505800
1999-07-26	20.56	20.88	20.56	20.84	1151000
1999-07-27	20.78	20.88	20.72	20.78	992800
1999-07-28	20.75	20.81	20.53	20.53	371200
1999-07-29	20.41	20.59	20.00	20.09	879400
1999-07-30	20.19	20.41	20.09	20.16	891800
1999-08-02	20.19	20.31	20.09	20.19	955200
1999-08-03	20.22	20.38	20.13	20.25	719000
1999-08-04	20.22	20.38	20.13	20.25	1186400
1999-08-05	20.22	20.38	20.16	20.31	702200
1999-08-06	20.28	20.53	20.22	20.44	868200
1999-08-09	20.34	20.47	20.28	20.41	621600
1999-08-10	20.34	20.44	20.19	20.25	567200
1999-08-11	20.28	20.59	20.25	20.59	933000
1999-08-12	20.53	20.63	20.41	20.44	934000
1999-08-13	20.47	20.69	20.47	20.50	350600
1999-08-16	20.41	20.44	20.22	20.41	580200
1999-08-17	20.44	20.44	20.00	20.19	1077400
1999-08-18	20.06	20.19	20.03	20.16	915000
1999-08-19	20.16	20.50	20.09	20.47	1029600
1999-08-20	20.47	20.75	20.38	20.72	1581600
1999-08-23	20.81	20.84	20.56	20.78	750600
1999-08-24	20.81	20.88	20.63	20.88	790600
1999-08-25	20.91	21.00	20.88	21.00	1330400
1999-08-26	21.00	21.00	20.81	20.84	501400
1999-08-27	20.78	20.94	20.75	20.81	462600
1999-08-30	20.81	20.88	20.50	20.50	379400
1999-08-31	20.50	20.66	20.34	20.50	517400
1999-09-01	20.44	20.66	20.41	20.59	678800
1999-09-02	20.53	20.63	20.44	20.56	707800
1999-09-03	20.69	20.94	20.63	20.81	879400
1999-09-07	20.50	20.59	20.38	20.44	2863200
1999-09-08	20.44	20.44	19.84	19.91	1253600
1999-09-09	19.88	20.00	19.66	19.88	2211000
1999-09-10	19.94	20.00	19.88	19.91	958600
1999-09-13	19.91	19.94	19.66	19.84	945800
1999-09-14	19.75	19.78	19.53	19.56	769200
1999-09-15	19.59	19.72	19.56	19.63	861400
1999-09-16	19.50	19.56	19.41	19.50	1003200
1999-09-17	19.47	19.63	19.44	19.59	630800
1999-09-20	19.50	19.72	19.50	19.50	978600
1999-09-21	19.38	19.41	19.16	19.22	807800
1999-09-22	19.22	19.31	19.00	19.13	501600
1999-09-23	19.03	19.03	18.69	18.78	769800
1999-09-24	18.75	19.03	18.66	18.69	970400
1999-09-27	18.78	19.00	18.75	18.84	1427400
1999-09-28	18.84	18.91	18.53	18.69	1652200
1999-09-29	18.75	18.91	18.63	18.88	1129600
1999-09-30	18.94	19.34	18.91	19.31	975800
1999-10-01	19.31	19.72	19.00	19.56	712000
1999-10-04	19.56	20.00	19.53	19.84	1007600
1999-10-05	19.75	19.84	19.34	19.53	638400
1999-10-06	19.56	19.78	19.47	19.59	788000
1999-10-07	19.53	19.56	19.25	19.28	491800
1999-10-08	19.22	19.50	19.22	19.38	653600
1999-10-11	19.25	19.28	18.88	19.06	723000
1999-10-12	19.00	19.22	18.84	19.03	1140000
1999-10-13	18.97	19.19	18.94	19.19	1521600
1999-10-14	19.03	19.38	19.00	19.31	1370600
1999-10-15	19.41	19.41	18.88	18.91	628000
1999-10-18	18.94	19.28	18.91	19.28	696000
1999-10-19	19.25	19.41	18.97	19.03	758000
1999-10-20	19.00	19.19	18.91	19.00	705400
1999-10-21	18.94	18.97	18.69	18.81	1137000
1999-10-22	18.72	18.91	18.63	18.78	923400
1999-10-25	18.72	19.03	18.69	18.94	721200
1999-10-26	18.94	19.25	18.94	18.94	401200
1999-10-27	18.97	19.47	18.97	19.44	960000
1999-10-28	19.50	19.69	19.50	19.69	1116000
1999-10-29	19.69	19.88	19.63	19.78	521800
1999-11-01	19.69	19.75	19.44	19.63	542800
1999-11-02	19.59	19.91	19.59	19.75	413000
1999-11-03	19.69	19.72	19.53	19.69	586000
1999-11-04	19.66	19.81	19.31	19.50	663400
1999-11-05	19.38	19.66	19.38	19.50	574800
1999-11-08	19.41	19.56	19.28	19.34	451200
1999-11-09	19.31	19.31	19.06	19.22	1020800
1999-11-10	19.03	19.09	18.63	18.69	1280600
1999-11-11	18.66	18.97	18.59	18.91	762200
1999-11-12	18.97	19.00	18.81	18.88	664400
1999-11-15	18.75	18.78	18.50	18.53	570000
1999-11-16	18.50	18.72	18.44	18.59	748400
1999-11-17	18.47	18.59	18.44	18.53	1032200
1999-11-18	18.47	18.47	18.25	18.34	417000
1999-11-19	18.22	18.25	18.03	18.06	507200
1999-11-22	17.94	18.03	17.75	17.91	832000
1999-11-23	17.84	17.88	17.47	17.56	668000
1999-11-24	17.53	17.69	17.44	17.50	514400
1999-11-26	17.59	17.59	17.28	17.34	271000
1999-11-29	17.25	17.25	16.66	16.78	859000
1999-11-30	16.91	17.53	16.88	17.50	1361200
1999-12-01	17.22	17.44	17.09	17.25	975400
1999-12-02	17.19	17.47	17.16	17.22	594800
1999-12-03	17.38	17.75	17.34	17.34	1958400
1999-12-06	17.28	17.44	17.16	17.31	1441000
1999-12-07	17.28	17.47	17.25	17.41	1838200
1999-12-08	17.09	17.25	17.03	17.13	1697200
1999-12-09	17.06	17.25	17.06	17.13	2586200
1999-12-10	17.13	17.22	16.56	16.56	2557000
1999-12-13	16.59	16.59	16.00	16.19	1428000
1999-12-14	16.38	16.41	16.22	16.25	1137200
1999-12-15	16.16	16.66	16.16	16.41	1379400
1999-12-16	16.44	16.44	16.25	16.38	1042800
1999-12-17	16.38	16.44	16.22	16.31	1617800
1999-12-20	16.34	16.50	16.22	16.44	966000
1999-12-21	16.41	16.75	16.38	16.56	1318000
1999-12-22	16.56	16.91	16.56	16.81	1227200
1999-12-23	16.84	17.09	16.84	17.06	830400
1999-12-27	17.19	17.38	17.19	17.34	975600
1999-12-28	17.38	17.56	17.34	17.53	2572800
1999-12-29	17.50	17.53	17.34	17.41	2006600
1999-12-30	17.41	17.50	17.41	17.44	718400
1999-12-31	17.50	17.53	17.38	17.41	442600
2000-01-03	17.50	17.50	17.03	17.03	5351200
2000-01-04	17.06	17.31	17.03	17.16	2082200
2000-01-05	17.16	17.63	17.16	17.59	1492800
2000-01-06	17.59	17.81	17.56	17.66	1009000
2000-01-07	17.66	17.69	17.53	17.53	1071800
2000-01-10	17.59	17.69	17.47	17.50	1348200
2000-01-11	17.50	17.78	17.50	17.72	1622800
2000-01-12	17.72	17.97	17.72	17.75	1102800
2000-01-13	17.72	17.91	17.63	17.66	4397000
2000-01-14	17.53	17.59	17.34	17.38	1273800
2000-01-18	17.25	17.28	17.06	17.09	858400
2000-01-19	17.22	17.63	17.22	17.41	1135800
2000-01-20	17.38	17.53	17.25	17.44	1242400
2000-01-21	17.50	17.81	17.38	17.78	847600
2000-01-24	17.81	18.00	17.56	17.63	1162600
2000-01-25	17.66	17.66	16.94	17.34	1869200
2000-01-26	17.06	17.25	16.97	17.25	1537800
2000-01-27	17.19	17.38	16.97	17.30	1004800
2000-01-28	17.06	17.19	16.69	16.75	1273000
2000-01-31	16.75	17.19	16.72	17.19	829200
2000-02-01	17.22	17.28	16.94	17.22	732000
2000-02-02	17.16	17.22	16.91	16.97	622800
2000-02-03	16.94	17.38	16.94	17.22	1224000
2000-02-04	17.19	17.22	16.66	16.84	1105800
2000-02-07	16.63	16.84	16.59	16.75	911200
2000-02-08	16.72	16.94	16.66	16.75	524600
2000-02-09	16.63	16.81	16.47	16.56	1096200
2000-02-10	16.56	16.63	16.22	16.34	529000
2000-02-11	16.28	16.44	16.16	16.28	508000
2000-02-14	16.31	16.66	16.25	16.31	1059600
2000-02-15	16.25	16.34	16.03	16.13	648400
2000-02-16	16.09	16.16	16.00	16.03	503200
2000-02-17	16.22	16.22	15.72	15.81	665800
2000-02-18	15.56	15.69	15.31	15.34	1420800
2000-02-22	15.28	15.50	15.25	15.28	1152800
2000-02-23	15.16	15.16	14.94	14.97	1553600
2000-02-24	14.94	14.94	14.22	14.53	2501800
2000-02-25	14.53	14.56	14.16	14.25	766400
2000-02-28	14.25	14.50	14.25	14.47	1527200
2000-02-29	14.47	14.56	14.44	14.50	1906400
2000-03-01	14.47	14.50	14.19	14.28	1016400
2000-03-02	14.25	14.53	14.22	14.41	874800
2000-03-03	14.44	14.56	14.34	14.47	1685200
2000-03-06	14.31	14.34	13.38	13.53	1585600
2000-03-07	13.53	13.81	13.50	13.63	1056200
2000-03-08	13.22	13.59	13.16	13.38	2406600
2000-03-09	13.25	13.31	13.03	13.19	937200
2000-03-10	13.19	13.22	13.06	13.06	841600
2000-03-13	13.00	13.16	12.88	12.94	788800
2000-03-14	12.94	13.09	12.84	12.97	861200
2000-03-15	12.91	13.84	12.91	13.75	1681400
2000-03-16	13.81	14.91	13.78	14.81	1833200
2000-03-17	14.50	14.75	14.28	14.34	1996600
2000-03-20	14.44	14.66	14.25	14.28	1028000
2000-03-21	14.41	14.44	14.13	14.25	888800
2000-03-22	14.13	14.19	13.75	13.81	837400
2000-03-23	13.69	14.41	13.69	14.22	986000
2000-03-24	14.00	14.13	13.94	13.97	974000
2000-03-27	13.97	14.22	13.97	14.03	487800
2000-03-28	14.06	14.75	14.03	14.06	1455400
2000-03-29	14.13	14.75	14.13	14.72	1607200
2000-03-30	14.72	14.97	14.72	14.88	1374600
2000-03-31	14.78	15.06	14.56	14.81	1361800
2000-04-03	14.84	14.94	14.75	14.84	1007600
2000-04-04	14.81	15.38	14.63	15.03	1697200
2000-04-05	15.03	15.56	15.03	15.06	1034200
2000-04-06	15.09	15.22	14.81	15.00	770800
2000-04-07	14.94	15.03	14.63	14.72	1605800
2000-04-10	14.78	15.41	14.69	15.38	1027400
2000-04-11	15.31	15.78	15.31	15.63	1321200
2000-04-12	15.75	16.31	15.75	16.03	1055200
2000-04-13	15.94	16.84	15.84	16.75	1463400
2000-04-14	16.75	17.19	16.50	16.66	2024600
2000-04-17	16.56	16.81	16.13	16.81	1841800
2000-04-18	16.75	16.94	16.66	16.75	1230600
2000-04-19	16.66	16.84	16.53	16.78	1389400
2000-04-20	16.84	17.09	16.75	17.00	902000
2000-04-24	17.03	17.72	17.03	17.53	1000200
2000-04-25	17.50	18.28	17.38	18.13	1261400
2000-04-26	18.13	18.84	18.03	18.81	1712800
2000-04-27	18.78	18.88	18.31	18.41	2022200
2000-04-28	18.31	18.38	17.84	17.94	1382400
2000-05-01	17.91	17.94	17.56	17.63	1343600
2000-05-02	17.66	17.88	17.41	17.41	1372800
2000-05-03	17.34	17.56	17.31	17.34	1009800
2000-05-04	17.25	17.75	16.88	17.56	1588800
2000-05-05	17.50	17.53	17.09	17.19	806200
2000-05-08	17.13	17.84	17.13	17.63	1418000
2000-05-09	17.53	17.66	17.34	17.50	1031200
2000-05-10	17.47	17.81	17.47	17.63	1192400
2000-05-11	17.59	18.19	17.59	18.13	1891400
2000-05-12	18.13	18.19	17.84	18.00	1059000
2000-05-15	17.91	18.38	17.91	18.25	850400
2000-05-16	18.19	18.19	17.84	18.06	955000
2000-05-17	18.19	18.25	17.69	17.81	1076400
2000-05-18	17.81	18.50	17.78	18.19	903800
2000-05-19	18.06	18.47	18.00	18.38	1524600
2000-05-22	18.41	19.09	18.41	18.72	1620600
2000-05-23	18.63	18.63	18.28	18.44	2311800
2000-05-24	18.50	18.78	18.44	18.53	1665000
2000-05-25	18.59	18.59	18.25	18.56	1174000
2000-05-26	18.59	18.88	18.53	18.72	910200
2000-05-30	18.72	18.72	18.34	18.53	1453600
2000-05-31	18.63	18.81	18.56	18.63	1187600
2000-06-01	18.56	18.63	18.31	18.63	1175000
2000-06-02	18.59	18.75	18.28	18.31	866000
2000-06-05	18.22	18.22	17.50	17.66	762600
2000-06-06	17.56	18.09	17.44	18.00	1026400
2000-06-07	17.78	17.97	17.69	17.81	679200
2000-06-08	17.59	17.88	17.41	17.84	1375200
2000-06-09	17.78	18.19	17.78	18.09	700600
2000-06-12	18.16	18.28	18.13	18.17	659000
2000-06-13	18.19	18.47	18.09	18.16	748200
2000-06-14	18.09	18.09	17.75	17.75	709600
2000-06-15	17.72	18.31	17.72	18.25	969400
2000-06-16	18.13	18.44	17.84	18.00	1269400
2000-06-19	17.91	18.06	17.78	17.94	861200
2000-06-20	18.00	18.09	17.69	18.00	1005800
2000-06-21	18.00	18.31	18.00	18.00	1021000
2000-06-22	18.00	18.00	17.56	17.88	1003200
2000-06-23	17.81	18.22	17.69	18.13	1364400
2000-06-26	18.13	18.34	17.88	18.31	807800
2000-06-27	18.34	18.44	17.50	17.63	1491600
2000-06-28	17.56	18.31	17.34	18.20	1523200
2000-06-29	18.13	18.38	17.81	17.91	950800
2000-06-30	17.91	18.41	17.16	17.31	2149600
2000-07-03	17.41	17.94	17.41	17.78	724800
2000-07-05	18.09	18.25	17.41	17.63	1074000
2000-07-06	17.44	17.75	17.38	17.75	1177200
2000-07-07	17.69	18.03	17.69	17.91	657600
2000-07-10	17.84	18.25	17.84	18.19	1304600
2000-07-11	18.09	18.34	17.81	18.34	1366000
2000-07-12	18.28	18.31	18.03	18.19	568200
2000-07-13	18.06	18.31	18.00	18.25	720200
2000-07-14	18.31	18.41	17.78	17.88	1695400
2000-07-17	17.53	17.63	17.41	17.44	1213600
2000-07-18	17.50	17.63	17.41	17.50	1145400
2000-07-19	17.50	17.69	17.47	17.53	1235000
2000-07-20	17.56	17.69	17.41	17.69	1120400
2000-07-21	17.44	17.59	17.19	17.34	1269800
2000-07-24	17.28	17.28	16.81	17.00	1014000
2000-07-25	17.00	17.00	16.63	16.75	1440600
2000-07-26	16.97	16.97	16.44	16.51	1821200
2000-07-27	16.56	16.84	16.56	16.81	1378400
2000-07-28	16.72	17.16	16.66	16.75	995000
2000-07-31	16.88	17.25	16.56	16.81	1785400
2000-08-01	16.81	17.38	16.81	17.31	1000400
2000-08-02	17.28	17.69	17.25	17.44	1425200
2000-08-03	17.50	18.06	17.47	17.66	1123000
2000-08-04	17.56	17.97	17.34	17.75	1512000
2000-08-07	17.75	18.09	17.69	18.07	1040600
2000-08-08	18.16	18.19	17.88	18.13	711400
2000-08-09	18.03	18.13	17.84	17.90	673400
2000-08-10	17.97	18.06	17.78	17.98	527800
2000-08-11	18.03	18.28	18.03	18.07	808400
2000-08-14	18.00	18.22	17.91	17.97	868400
2000-08-15	17.94	18.31	17.91	18.09	1361800
2000-08-16	18.09	18.28	17.91	17.95	400800
2000-08-17	18.00	18.06	17.91	18.00	356600
2000-08-18	18.00	18.25	17.97	18.13	1142800
2000-08-21	18.13	18.25	18.06	18.22	1208200
2000-08-22	18.22	18.28	18.00	18.03	817200
2000-08-23	17.94	18.13	17.91	18.06	958400
2000-08-24	18.13	18.13	17.88	17.88	783400
2000-08-25	17.78	17.78	17.59	17.59	932200
2000-08-28	17.63	17.91	17.41	17.84	1424400
2000-08-29	17.88	17.94	17.69	17.75	1077000
2000-08-30	17.69	18.03	17.66	17.91	900000
2000-08-31	17.88	18.19	17.88	18.13	859400
2000-09-01	18.13	18.31	18.09	18.13	597600
2000-09-05	18.22	18.69	18.22	18.50	845800
2000-09-06	18.34	18.88	18.34	18.78	3094400
2000-09-07	18.75	19.06	18.69	19.06	1167200
2000-09-08	19.06	19.92	19.06	19.92	1582000
2000-09-11	19.91	20.41	19.91	20.29	1835400
2000-09-12	20.34	20.69	19.97	20.31	2336000
2000-09-13	20.34	20.88	20.34	20.56	2066400
2000-09-14	20.47	20.94	20.16	20.91	2395800
2000-09-15	20.91	21.84	20.91	21.54	2780200
2000-09-18	21.50	21.63	21.28	21.49	2478600
2000-09-19	21.38	21.41	20.28	20.31	2834000
2000-09-20	20.25	20.25	19.53	19.78	1900200
2000-09-21	19.84	20.19	19.59	19.72	843800
2000-09-22	20.00	20.69	20.00	20.63	4154800
2000-09-25	20.59	20.81	20.31	20.63	892800
2000-09-26	20.66	21.81	20.66	21.50	1924400
2000-09-27	21.56	21.97	21.28	21.91	2495600
2000-09-28	21.88	22.53	21.63	22.06	1412800
2000-09-29	22.06	22.84	22.03	22.35	2071400
2000-10-02	22.63	23.00	22.00	22.75	1698000
2000-10-03	22.63	22.75	21.88	21.88	1278800
2000-10-04	21.88	22.38	20.94	21.44	1862000
2000-10-05	21.47	21.91	20.72	20.75	1226000
2000-10-06	20.88	21.25	20.75	21.00	1544400
2000-10-09	21.00	21.50	20.84	21.06	1734600
2000-10-10	21.06	21.81	21.06	21.38	1338200
2000-10-11	21.50	22.03	21.19	21.50	1712600
2000-10-12	21.72	21.97	21.16	21.41	1283400
2000-10-13	21.69	21.97	21.59	21.78	834200
2000-10-16	21.69	22.31	21.69	22.31	1059200
2000-10-17	22.28	22.69	22.00	22.03	2751200
2000-10-18	21.94	22.00	20.81	20.94	2891600
2000-10-19	21.00	21.00	20.47	20.59	2037200
2000-10-20	20.59	20.91	20.53	20.59	901200
2000-10-23	20.56	21.13	20.53	20.91	1818600
2000-10-24	20.94	21.31	20.69	20.75	1660600
2000-10-25	20.69	21.09	20.38	20.50	943400
2000-10-26	20.50	20.59	19.84	19.94	1034000
2000-10-27	19.97	20.34	19.56	20.25	1459600
2000-10-30	20.38	20.91	20.38	20.88	671200
2000-10-31	20.84	20.94	20.38	20.75	1240000
2000-11-01	20.88	21.34	20.69	20.81	1359400
2000-11-02	20.75	20.75	20.38	20.41	794600
2000-11-03	20.41	20.66	19.97	20.00	1826800
2000-11-06	19.97	20.34	19.84	19.94	1162800
2000-11-07	20.03	20.16	19.56	19.72	1116800
2000-11-08	19.72	20.03	19.50	19.81	1224200
2000-11-09	19.84	19.97	19.44	19.91	1307400
2000-11-10	19.84	20.19	19.72	19.97	1006200
2000-11-13	19.75	20.28	19.75	19.97	986400
2000-11-14	19.84	19.84	19.50	19.56	902600
2000-11-15	19.47	20.03	19.47	19.75	900400
2000-11-16	19.88	20.09	19.75	19.88	757400
2000-11-17	20.00	20.53	19.94	20.47	1004600
2000-11-20	20.59	20.88	20.44	20.69	1255600
2000-11-21	20.59	20.63	20.09	20.44	739400
2000-11-22	20.44	20.72	20.44	20.59	719000
2000-11-24	20.59	20.59	20.34	20.50	441600
2000-11-27	20.81	20.84	20.34	20.34	1125400
2000-11-28	20.38	20.81	20.34	20.81	1376400
2000-11-29	20.75	21.13	20.75	21.09	1012600
2000-11-30	21.22	21.72	21.03	21.38	1436800
2000-12-01	21.38	21.38	20.75	21.13	827400
2000-12-04	20.97	21.50	20.94	21.28	1265800
2000-12-05	21.28	21.63	21.19	21.56	2694600
2000-12-06	21.63	22.44	21.28	22.44	5675400
2000-12-07	23.00	23.00	22.41	22.50	2763800
2000-12-08	22.50	22.50	22.28	22.41	1225400
2000-12-11	22.41	22.44	22.06	22.34	1146800
2000-12-12	22.34	22.59	22.34	22.59	1354200
2000-12-13	22.59	23.00	22.41	22.97	1678800
2000-12-14	22.84	23.06	22.66	22.97	2294600
2000-12-15	22.97	23.19	22.91	22.94	2096200
2000-12-18	22.81	23.19	22.72	22.97	1356800
2000-12-19	23.06	23.13	22.84	23.03	1967200
2000-12-20	23.00	24.22	22.97	24.16	2522200
2000-12-21	24.19	24.19	23.81	24.13	1776200
2000-12-22	24.03	24.63	23.72	24.63	1083600
2000-12-26	24.63	25.00	24.22	24.94	1183800
2000-12-27	24.81	24.97	24.63	24.81	1035200
2000-12-28	24.88	24.91	24.38	24.50	1340800
2000-12-29	24.41	24.50	24.09	24.31	1329000
2001-01-02	24.25	24.25	23.31	23.34	1143600
2001-01-03	23.34	23.75	21.47	21.56	2640200
2001-01-04	21.56	21.56	19.78	19.84	2356800
2001-01-05	19.97	20.81	19.94	20.22	2542800
2001-01-08	20.25	20.88	20.25	20.75	1508600
2001-01-09	20.69	20.91	20.38	20.91	1759800
2001-01-10	20.78	21.16	20.47	20.75	1705600
2001-01-11	20.84	20.84	19.03	19.09	3523800
2001-01-12	19.16	19.69	18.81	19.56	2491800
2001-01-16	19.50	19.69	18.44	19.53	2862200
2001-01-17	19.44	19.69	19.22	19.50	2489800
2001-01-18	19.47	19.88	19.44	19.81	1340600
2001-01-19	19.69	20.03	19.31	20.00	2095600
2001-01-22	20.03	20.44	19.84	20.34	1408400
2001-01-23	20.38	21.06	20.38	20.50	1324200
2001-01-24	20.63	21.19	20.63	20.97	1150600
2001-01-25	21.19	21.47	20.91	21.16	1090600
2001-01-26	21.28	21.47	20.50	21.16	1442200
2001-01-29	21.16	21.65	21.15	21.32	844800
2001-01-30	21.25	21.28	20.91	20.97	785400
2001-01-31	20.88	20.88	20.10	20.46	1758000
2001-02-01	20.50	20.60	20.18	20.51	1283800
2001-02-02	20.50	20.69	20.24	20.40	1492600
2001-02-05	20.43	20.80	20.43	20.52	1377400
2001-02-06	20.52	20.90	20.36	20.63	750200
2001-02-07	20.76	21.19	20.76	20.89	860400
2001-02-08	20.93	21.58	20.93	21.55	921800
2001-02-09	21.53	22.14	21.51	22.03	1225400
2001-02-12	22.00	22.32	21.53	21.89	1036800
2001-02-13	21.81	22.19	21.50	21.85	904200
2001-02-14	21.80	22.00	21.59	21.77	1023600
2001-02-15	21.67	21.73	21.38	21.60	671400
2001-02-16	21.93	22.20	21.88	22.03	956400
2001-02-20	22.03	22.51	21.95	22.34	1183400
2001-02-21	22.34	22.88	22.34	22.37	1346200
2001-02-22	22.47	22.84	22.00	22.04	2162400
2001-02-23	22.10	22.41	21.52	21.92	1550400
2001-02-26	22.02	22.37	21.91	22.01	957600
2001-02-27	22.00	22.45	22.00	22.42	1500200
2001-02-28	22.50	22.60	22.11	22.41	1372800
2001-03-01	22.30	22.58	22.10	22.41	1610400
2001-03-02	22.63	22.73	22.15	22.48	1291400
2001-03-05	22.43	22.65	22.38	22.43	802200
2001-03-06	22.48	22.63	22.31	22.44	1399800
2001-03-07	22.19	22.44	21.90	21.93	5299600
2001-03-08	21.98	21.98	21.23	21.23	3059800
2001-03-09	20.75	21.00	20.61	20.81	2907800
2001-03-12	21.05	21.32	21.03	21.18	3065600
2001-03-13	21.13	21.15	20.91	20.91	1441800
2001-03-14	20.85	20.86	20.49	20.52	1624600
2001-03-15	20.60	21.05	20.55	20.99	1640400
2001-03-16	20.75	20.99	20.69	20.78	1545200
2001-03-19	20.68	20.80	20.56	20.66	1251200
2001-03-20	20.68	20.90	20.38	20.65	1302800
2001-03-21	20.53	21.08	20.50	20.67	1929000
2001-03-22	20.54	20.75	19.54	19.90	1543600
2001-03-23	19.65	19.99	19.40	19.86	1592400
2001-03-26	20.15	20.66	20.15	20.48	1043200
2001-03-27	20.60	21.05	20.60	20.93	2134800
2001-03-28	20.75	21.09	20.60	20.98	1797600
2001-03-29	20.99	21.50	20.71	21.46	1667200
2001-03-30	21.46	21.85	21.46	21.58	1217800
2001-04-02	21.85	22.10	21.54	22.02	1363000
2001-04-03	21.93	22.25	21.45	22.09	1369400
2001-04-04	21.98	22.27	21.74	22.04	1329000
2001-04-05	21.93	22.03	21.58	22.00	1097400
2001-04-06	22.10	22.20	20.90	21.33	1832000
2001-04-09	21.28	22.14	21.28	21.78	1293000
2001-04-10	22.75	22.75	22.21	22.48	2281000
2001-04-11	22.38	22.44	21.99	22.26	1496000
2001-04-12	21.98	22.35	21.96	22.22	2118400
2001-04-16	22.30	22.70	22.24	22.59	1057200
2001-04-17	22.59	23.20	22.59	23.04	1462200
2001-04-18	23.08	23.24	22.40	22.62	2177200
2001-04-19	22.65	22.77	22.15	22.38	2062800
2001-04-20	22.40	22.71	22.14	22.45	1418200
2001-04-23	22.63	22.93	22.57	22.93	1075400
2001-04-24	23.03	23.33	22.74	23.12	1240000
2001-04-25	23.20	23.36	22.88	23.21	832200
2001-04-26	23.21	23.60	23.21	23.44	758600
2001-04-27	23.56	23.60	23.10	23.38	1255200
2001-04-30	23.43	23.48	23.13	23.22	1260200
2001-05-01	23.28	23.45	23.16	23.25	761000
2001-05-02	23.25	23.26	22.71	22.72	1097400
2001-05-03	22.70	22.80	22.28	22.46	942400
2001-05-04	22.58	22.90	22.56	22.90	1268800
2001-05-07	22.93	23.03	22.70	22.78	656400
2001-05-08	22.66	22.74	22.47	22.56	804600
2001-05-09	22.55	23.15	22.55	23.10	936200
2001-05-10	23.30	23.34	23.00	23.32	888200
2001-05-11	23.38	23.67	23.35	23.62	1125000
2001-05-14	23.62	24.30	23.62	24.30	2221200
2001-05-15	24.20	24.20	23.91	24.01	2474000
2001-05-16	24.10	24.43	23.82	24.40	1768000
2001-05-17	24.40	24.94	24.14	24.75	2683000
2001-05-18	24.55	24.75	24.54	24.74	1485200
2001-05-21	24.74	25.10	24.68	25.05	2005200
2001-05-22	25.05	25.14	24.93	25.03	1126200
2001-05-23	25.03	25.45	25.03	25.40	1022400
2001-05-24	25.33	25.60	25.21	25.45	1441800
2001-05-25	25.43	25.43	25.10	25.18	1848000
2001-05-29	25.08	25.10	24.72	24.95	1690800
2001-05-30	24.95	25.30	24.94	25.20	1614000
2001-05-31	25.10	25.78	25.10	25.71	1779000
2001-06-01	25.60	25.70	25.26	25.53	1315800
2001-06-04	25.53	25.70	25.40	25.67	1212400
2001-06-05	25.75	25.75	25.27	25.29	7013000
2001-06-06	25.03	25.14	24.66	24.88	2177200
2001-06-07	24.88	24.89	24.10	24.26	2254200
2001-06-08	24.23	24.49	23.65	24.45	1227400
2001-06-11	24.50	24.94	24.50	24.73	1012400
2001-06-12	24.68	24.96	24.68	24.83	1202400
2001-06-13	24.83	24.99	24.25	24.37	1106200
2001-06-14	24.37	24.37	23.57	23.81	1205600
2001-06-15	23.50	24.67	23.50	24.34	2998000
2001-06-18	24.23	24.80	24.23	24.29	1498200
2001-06-19	24.33	24.71	24.30	24.71	787800
2001-06-20	24.75	24.99	24.27	24.58	1282200
2001-06-21	24.13	24.15	23.50	23.63	2432800
2001-06-22	23.50	23.80	23.31	23.65	1941400
2001-06-25	23.68	23.80	23.43	23.46	1330800
2001-06-26	23.47	23.98	23.19	23.95	1298200
2001-06-27	24.03	24.60	24.00	24.35	1146600
2001-06-28	24.40	24.68	24.27	24.31	1395000
2001-06-29	24.33	24.45	24.05	24.45	1004000
2001-07-02	24.45	24.93	24.35	24.83	982400
2001-07-03	24.73	24.99	24.64	24.69	393800
2001-07-05	24.68	24.85	24.51	24.77	1142200
2001-07-06	24.80	24.92	24.62	24.70	891200
2001-07-09	24.90	25.00	24.63	24.84	784200
2001-07-10	24.85	25.00	24.79	24.96	775400
2001-07-11	24.96	25.00	24.46	24.54	787600
2001-07-12	24.45	24.45	24.13	24.15	1041200
2001-07-13	24.15	24.30	23.80	23.93	858600
2001-07-16	23.94	24.30	23.87	23.89	1038800
2001-07-17	23.90	24.05	23.72	23.84	1112400
2001-07-18	23.85	24.10	23.58	23.65	754400
2001-07-19	23.75	23.85	23.53	23.74	518800
2001-07-20	23.80	23.90	22.93	23.09	1996800
2001-07-23	23.13	23.18	22.10	22.25	1448400
2001-07-24	21.63	21.65	20.75	21.43	2876000
2001-07-25	21.42	22.63	21.20	22.62	1913800
2001-07-26	22.45	23.22	22.40	23.11	1679200
2001-07-27	23.11	23.20	22.41	23.00	1034600
2001-07-30	22.95	23.39	22.45	23.33	1608200
2001-07-31	23.33	23.47	22.83	23.40	1415400
2001-08-01	23.31	23.60	22.96	23.60	827600
2001-08-02	23.71	23.95	23.34	23.83	669200
2001-08-03	23.80	24.07	23.55	23.86	926000
2001-08-06	23.25	23.45	23.10	23.31	1172400
2001-08-07	23.32	23.65	23.25	23.39	564800
2001-08-08	23.30	23.38	22.81	22.85	1077000
2001-08-09	22.78	23.10	22.70	23.03	710800
2001-08-10	23.03	23.33	22.68	23.10	863200
2001-08-13	23.09	23.23	22.77	22.77	758000
2001-08-14	22.67	23.09	22.64	22.97	796200
2001-08-15	23.00	23.18	22.63	22.77	857600
2001-08-16	22.77	23.21	22.72	23.19	921000
2001-08-17	22.95	23.25	22.90	23.00	701600
2001-08-20	23.08	23.35	23.02	23.29	442200
2001-08-21	23.29	23.43	23.07	23.11	536600
2001-08-22	23.12	23.54	23.05	23.35	576400
2001-08-23	23.36	23.55	23.30	23.53	690000
2001-08-24	23.58	23.74	23.57	23.70	1037200
2001-08-27	23.83	24.08	23.82	23.88	688400
2001-08-28	23.68	23.95	23.68	23.76	1211000
2001-08-29	23.76	23.82	23.62	23.69	814600
2001-08-30	23.69	23.74	23.30	23.41	816000
2001-08-31	23.41	23.53	23.15	23.15	617000
2001-09-04	23.15	23.47	23.10	23.35	1204000
2001-09-05	23.10	23.18	22.75	22.98	1364600
2001-09-06	22.98	23.27	22.93	23.19	1206200
2001-09-07	23.05	23.24	22.90	22.90	1146600
2001-09-10	22.90	23.02	22.47	22.65	1265800
2001-09-17	22.53	22.75	22.08	22.65	1482800
2001-09-18	22.42	22.75	22.20	22.65	744200
2001-09-19	22.65	22.90	22.24	22.25	1695200
2001-09-20	22.23	22.35	21.88	22.00	1912000
2001-09-21	21.75	21.85	21.28	21.50	1566400
2001-09-24	21.50	21.50	21.07	21.08	1135600
2001-09-25	21.15	21.20	20.75	20.97	1317800
2001-09-26	20.88	21.10	20.58	20.72	2134200
2001-09-27	20.72	20.72	20.11	20.58	1938800
2001-09-28	20.75	21.28	20.67	21.28	1055200
2001-10-01	21.40	21.48	21.00	21.44	1028600
2001-10-02	21.39	21.69	21.30	21.50	1347800
2001-10-03	21.60	22.00	21.59	21.80	1569600
2001-10-04	21.90	22.10	21.55	21.87	1078600
2001-10-05	21.83	22.10	21.69	22.06	1067600
2001-10-08	21.95	22.01	21.73	21.80	542000
2001-10-09	21.80	21.80	21.18	21.29	671600
2001-10-10	21.33	21.35	20.94	21.25	959000
2001-10-11	21.25	21.35	20.93	20.95	894000
2001-10-12	20.95	20.99	20.72	20.90	906000
2001-10-15	20.95	21.13	20.65	20.76	759600
2001-10-16	20.86	21.22	20.85	21.14	737200
2001-10-17	21.33	21.33	20.98	21.01	798200
2001-10-18	20.95	21.04	20.55	20.55	574200
2001-10-19	20.55	20.97	20.46	20.80	586800
2001-10-22	20.80	20.80	20.52	20.65	781400
2001-10-23	20.53	20.55	19.95	20.00	1194000
2001-10-24	19.95	19.99	19.60	19.74	1321400
2001-10-25	19.69	20.06	19.65	20.01	1204600
2001-10-26	20.08	20.09	19.53	19.83	1390400
2001-10-29	19.80	20.07	19.65	19.95	1415800
2001-10-30	19.80	19.83	19.35	19.35	1394800
2001-10-31	19.35	19.69	19.35	19.68	1462200
2001-11-01	19.76	20.03	19.58	19.87	1489400
2001-11-02	19.77	19.92	19.48	19.73	826400
2001-11-05	19.85	20.56	19.83	20.56	1376600
2001-11-06	20.45	20.72	20.40	20.69	1255400
2001-11-07	20.70	20.85	20.57	20.65	1096800
2001-11-08	20.65	21.11	20.65	21.00	1018200
2001-11-09	21.03	21.22	20.92	21.10	911600
2001-11-12	21.05	21.05	20.73	20.94	799800
2001-11-13	20.90	20.95	20.50	20.64	1578000
2001-11-14	20.74	20.74	20.12	20.13	1988000
2001-11-15	20.20	20.30	19.70	19.78	2221000
2001-11-16	19.78	20.09	19.78	20.01	1152800
2001-11-19	20.03	20.05	19.53	19.72	931000
2001-11-20	19.80	20.50	19.76	20.40	1076400
2001-11-21	20.38	20.40	19.88	20.11	799000
2001-11-23	20.19	20.50	20.05	20.50	382600
2001-11-26	20.50	20.50	20.17	20.27	878400
2001-11-27	20.27	20.59	20.04	20.40	1014200
2001-11-28	20.40	20.44	20.00	20.00	737800
2001-11-29	20.00	20.25	19.73	20.15	897600
2001-11-30	20.15	20.39	20.15	20.28	1117800
2001-12-03	20.27	20.48	20.13	20.38	1033400
2001-12-04	20.38	20.67	20.31	20.66	1059800
2001-12-05	20.51	20.65	20.45	20.55	1315800
2001-12-06	20.55	20.56	20.23	20.28	928000
2001-12-07	20.25	20.75	20.20	20.73	1036200
2001-12-10	20.55	20.58	20.33	20.43	747400
2001-12-11	20.43	20.44	20.01	20.03	1121200
2001-12-12	20.03	20.40	19.83	20.39	1838600
2001-12-13	20.40	20.70	20.18	20.35	998800
2001-12-14	20.20	20.32	20.02	20.29	907400
2001-12-17	20.24	20.26	19.78	19.95	722400
2001-12-18	19.95	20.39	19.92	20.39	625600
2001-12-19	20.27	21.06	20.14	20.98	734600
2001-12-20	21.03	21.05	20.55	21.03	799000
2001-12-21	21.05	21.05	20.65	20.65	1362600
2001-12-24	20.53	20.93	20.53	20.65	398800
2001-12-26	20.70	21.29	20.68	20.95	925200
2001-12-27	20.96	21.22	20.93	21.08	821200
2001-12-28	21.08	21.23	20.80	21.18	1513200
2001-12-31	21.20	21.30	20.95	21.10	1163800
2002-01-02	21.13	21.62	20.72	21.54	1827800
2002-01-03	21.59	21.59	21.11	21.31	945800
2002-01-04	21.25	21.25	20.77	20.97	1041800
2002-01-07	20.97	21.08	20.80	20.97	829400
2002-01-08	20.50	20.70	20.40	20.44	1858800
2002-01-09	20.45	20.59	20.33	20.39	873800
2002-01-10	20.37	20.53	20.24	20.42	737200
2002-01-11	20.42	20.53	20.24	20.24	1658200
2002-01-14	20.25	20.64	20.23	20.51	1036000
2002-01-15	20.58	20.83	20.55	20.70	1056800
2002-01-16	20.64	20.77	20.57	20.59	2732400
2002-01-17	20.59	20.80	20.43	20.55	1920200
2002-01-18	20.50	20.68	20.46	20.50	909000
2002-01-22	20.51	20.56	20.43	20.45	1137400
2002-01-23	20.45	20.75	20.45	20.72	880000
2002-01-24	20.78	21.00	20.66	20.97	2015600
2002-01-25	21.05	21.30	20.93	21.21	2099800
2002-01-28	21.15	21.28	21.01	21.18	750000
2002-01-29	21.30	21.35	20.76	20.76	944200
2002-01-30	20.73	21.09	20.50	20.94	1103200
2002-01-31	20.90	21.18	20.83	21.04	953000
2002-02-01	21.03	21.33	20.93	21.25	619000
2002-02-04	21.20	21.23	20.95	21.00	1047600
2002-02-05	21.13	21.30	20.93	21.25	1652000
2002-02-06	21.28	21.39	21.01	21.16	1749000
2002-02-07	21.16	21.27	20.93	20.95	1328400
2002-02-08	20.50	20.81	20.34	20.50	2800800
2002-02-11	20.50	20.82	20.26	20.68	1049200
2002-02-12	20.73	21.18	20.73	21.05	1254000
2002-02-13	21.10	21.35	21.00	21.28	660400
2002-02-14	21.35	21.41	21.13	21.33	937400
2002-02-15	21.33	21.41	21.07	21.18	952400
2002-02-19	21.00	21.12	20.88	20.91	1546600
2002-02-20	20.95	21.08	20.60	21.03	913400
2002-02-21	21.03	21.25	20.90	20.96	991400
2002-02-22	20.93	21.25	20.70	21.19	703200
2002-02-25	21.19	21.28	20.93	21.10	979600
2002-02-26	21.12	21.24	21.08	21.19	826400
2002-02-27	21.18	21.50	21.11	21.27	1317000
2002-02-28	21.27	21.31	21.05	21.09	1079600
2002-03-01	21.09	21.25	21.05	21.25	1749400
2002-03-04	21.29	21.81	21.23	21.80	1448800
2002-03-05	21.75	21.97	21.75	21.95	1003400
2002-03-06	21.95	22.08	21.57	22.03	1507600
2002-03-07	22.03	22.12	21.90	21.99	1624800
2002-03-08	22.05	22.16	21.82	21.95	1380800
2002-03-11	22.08	22.21	21.95	22.12	1058800
2002-03-12	22.05	22.15	21.92	21.94	678200
2002-03-13	21.94	22.00	21.86	21.91	436600
2002-03-14	21.91	22.10	21.91	22.05	518200
2002-03-15	22.25	22.34	22.10	22.12	1268400
2002-03-18	21.95	22.24	21.81	22.18	619400
2002-03-19	22.25	22.48	22.22	22.32	623200
2002-03-20	22.31	22.48	22.05	22.43	1027200
2002-03-21	22.43	22.90	22.33	22.86	976600
2002-03-22	22.80	23.40	22.75	23.19	1777600
2002-03-25	23.19	23.30	22.93	23.10	1393400
2002-03-26	23.10	23.18	22.65	22.71	1295800
2002-03-27	22.73	22.98	22.70	22.85	1063000
2002-03-28	22.98	23.05	22.68	22.90	830800
2002-04-01	22.78	22.78	22.63	22.68	2415200
2002-04-02	22.75	22.90	22.73	22.80	1127200
2002-04-03	22.73	22.75	22.50	22.54	1060600
2002-04-04	22.55	22.75	22.40	22.56	1262200
2002-04-05	22.60	22.67	22.35	22.38	894200
2002-04-08	22.39	22.48	22.25	22.44	631400
2002-04-09	22.45	22.50	22.25	22.25	509200
2002-04-10	22.22	22.72	22.19	22.70	716800
2002-04-11	22.65	22.72	22.35	22.35	725800
2002-04-12	22.35	22.39	22.17	22.32	1264000
2002-04-15	22.32	22.32	22.08	22.10	680000
2002-04-16	22.20	22.50	22.08	22.46	1176800
2002-04-17	22.38	22.90	22.25	22.89	1572200
2002-04-18	22.85	23.50	22.85	23.17	1540600
2002-04-19	23.15	23.23	23.01	23.17	869400
2002-04-22	23.20	23.37	23.15	23.24	508600
2002-04-23	23.31	23.50	23.28	23.40	981600
2002-04-24	23.40	23.63	23.29	23.37	1066200
2002-04-25	23.30	23.33	22.90	23.00	1499000
2002-04-26	23.00	23.00	22.63	22.69	742000
2002-04-29	22.70	22.98	22.51	22.91	762000
2002-04-30	23.19	23.25	22.98	23.18	1397600
2002-05-01	23.18	23.33	23.06	23.28	1148200
2002-05-02	23.15	23.16	22.90	23.00	1523600
2002-05-03	22.75	23.22	22.75	23.08	859600
2002-05-06	23.15	23.25	23.00	23.10	522200
2002-05-07	23.10	23.15	22.95	22.96	768400
2002-05-08	23.00	23.25	22.75	23.20	859600
2002-05-09	23.15	23.27	22.88	22.96	1069000
2002-05-10	22.95	23.20	22.62	22.89	1406200
2002-05-13	22.86	23.11	22.63	23.10	889200
2002-05-14	23.08	23.28	23.00	23.23	818000
2002-05-15	23.23	23.25	22.95	22.97	729000
2002-05-16	22.95	22.97	22.25	22.50	1028200
2002-05-17	22.48	22.48	21.70	22.27	1566600
2002-05-20	22.20	22.80	22.19	22.67	897800
2002-05-21	22.53	22.88	22.50	22.78	847200
2002-05-22	22.78	23.25	22.78	23.24	924200
2002-05-23	23.30	23.50	23.28	23.45	894400
2002-05-24	23.50	23.61	23.19	23.41	894400
2002-05-28	23.41	23.41	23.16	23.26	744600
2002-05-29	23.11	23.15	22.92	23.00	621600
2002-05-30	23.00	23.10	22.68	22.88	989600
2002-05-31	22.85	22.87	22.60	22.64	1328400
2002-06-03	22.60	22.63	22.15	22.19	1294200
2002-06-04	22.19	22.49	22.15	22.29	1226800
2002-06-05	22.10	22.10	21.67	21.87	1538200
2002-06-06	21.88	21.88	21.37	21.45	1107800
2002-06-07	21.43	21.58	21.24	21.44	1077000
2002-06-10	21.35	21.55	21.28	21.47	1109000
2002-06-11	21.69	21.94	21.51	21.56	1569200
2002-06-12	21.68	21.87	21.60	21.73	1326000
2002-06-13	21.73	22.05	21.73	21.84	856000
2002-06-14	21.84	21.85	21.40	21.60	1115600
2002-06-17	21.61	21.97	21.46	21.95	643400
2002-06-18	21.95	22.13	21.91	21.95	1155000
2002-06-19	21.90	22.05	21.50	21.56	1211200
2002-06-20	21.56	21.75	21.39	21.48	884800
2002-06-21	21.05	21.59	21.05	21.40	1745800
2002-06-24	21.42	21.45	21.12	21.18	926400
2002-06-25	21.28	21.46	20.95	21.00	1252800
2002-06-26	21.00	21.15	20.65	21.12	1440000
2002-06-27	21.18	21.33	20.91	21.28	1232000
2002-06-28	21.30	21.67	21.24	21.65	1052200
2002-07-01	21.75	21.75	21.30	21.31	866800
2002-07-02	21.31	21.33	20.76	20.85	726000
2002-07-03	20.84	21.05	20.60	20.74	749600
2002-07-05	20.73	20.90	20.43	20.88	311200
2002-07-08	20.95	21.03	20.34	20.53	1167400
2002-07-09	20.55	20.64	19.54	19.57	3491200
2002-07-10	19.50	19.51	18.00	18.07	3268800
2002-07-11	17.95	18.67	17.75	18.60	4297200
2002-07-12	18.45	18.46	18.01	18.07	1811200
2002-07-15	17.95	18.76	16.93	18.75	2937200
2002-07-16	18.60	18.90	18.08	18.08	1867000
2002-07-17	18.05	18.41	17.50	17.56	3595000
2002-07-18	17.53	17.58	16.88	16.89	1956200
2002-07-19	16.63	16.63	15.57	15.62	2903400
2002-07-22	15.50	15.74	14.88	15.34	3571000
2002-07-23	15.40	15.75	14.37	14.40	3774200
2002-07-24	14.25	15.51	14.00	15.40	3856800
2002-07-25	15.41	16.40	15.33	15.84	3955400
2002-07-26	15.75	16.05	15.63	15.96	1774800
2002-07-29	15.86	16.10	15.60	15.87	1870400
2002-07-30	15.65	17.15	15.63	17.12	3142400
2002-07-31	17.13	17.45	16.25	17.28	2529400
2002-08-01	17.28	17.33	16.55	16.74	1764400
2002-08-02	16.84	16.84	16.15	16.35	1479400
2002-08-05	16.40	16.72	16.20	16.25	1421200
2002-08-06	16.50	16.95	16.45	16.81	1165800
2002-08-07	17.08	17.15	16.65	17.14	1634200
2002-08-08	17.01	17.30	16.91	17.13	1962800
2002-08-09	17.03	17.36	16.93	17.14	1353600
2002-08-12	17.01	17.67	16.98	17.55	1297200
2002-08-13	17.50	17.50	16.90	16.92	1611400
2002-08-14	17.04	17.60	16.83	17.58	2135000
2002-08-15	17.60	17.71	17.15	17.31	1667200
2002-08-16	17.25	17.35	17.00	17.24	1056200
2002-08-19	17.24	17.58	17.20	17.48	1105200
2002-08-20	17.48	17.70	17.27	17.47	1163200
2002-08-21	17.60	18.11	17.45	18.11	1302000
2002-08-22	18.11	18.48	18.06	18.41	1540000
2002-08-23	18.42	18.42	18.05	18.05	1219400
2002-08-26	18.06	18.35	18.06	18.30	952000
2002-08-27	18.33	18.44	18.15	18.20	1528400
2002-08-28	18.20	18.33	18.08	18.14	1343000
2002-08-29	18.13	18.13	17.71	17.73	2348000
2002-08-30	17.73	17.80	17.40	17.60	2234800
2002-09-03	16.60	16.98	16.56	16.79	5662000
2002-09-04	16.80	16.96	16.52	16.84	4203200
2002-09-05	16.56	16.88	16.38	16.77	10116200
2002-09-06	16.95	17.19	16.95	17.13	7190200
2002-09-09	17.13	17.23	16.88	17.11	2351200
2002-09-10	17.00	17.00	16.67	16.70	4666000
2002-09-11	16.80	16.87	16.37	16.56	1647000
2002-09-12	16.50	16.51	16.12	16.15	2846200
2002-09-13	16.10	16.44	16.10	16.38	1714200
2002-09-16	16.23	16.41	15.99	16.35	1904600
2002-09-17	16.45	16.48	15.51	15.54	2618000
2002-09-18	15.50	16.09	15.49	15.92	4220600
2002-09-19	15.90	15.93	15.53	15.54	1198800
2002-09-20	15.20	15.43	14.90	15.22	4112000
2002-09-23	15.23	15.33	14.90	15.05	1971600
2002-09-24	14.84	14.84	14.33	14.62	3856400
2002-09-25	14.93	15.25	14.67	15.07	2787200
2002-09-26	15.20	15.68	15.13	15.56	1971000
2002-09-27	15.56	15.58	14.91	15.03	3155600
2002-09-30	15.03	15.40	14.94	15.25	3189800
2002-10-01	15.53	15.74	15.10	15.57	2493200
2002-10-02	15.60	15.76	15.27	15.29	1789000
2002-10-03	15.42	15.64	15.08	15.20	1983200
2002-10-04	15.21	15.21	14.25	14.40	4587600
2002-10-07	14.38	14.88	14.33	14.39	2928600
2002-10-08	14.45	14.45	12.75	13.41	8201800
2002-10-09	13.00	13.20	12.10	12.33	9018600
2002-10-10	12.33	12.60	10.00	12.25	16238000
2002-10-11	12.63	13.51	12.19	12.58	7031600
2002-10-14	11.60	12.46	11.16	12.17	6801200
2002-10-15	12.17	12.36	11.88	11.99	5982800
2002-10-16	11.99	12.03	11.37	11.46	4991800
2002-10-17	11.45	11.55	10.63	10.88	9614200
2002-10-18	10.78	11.36	10.54	11.30	4783400
2002-10-21	11.42	12.20	11.35	12.16	5326000
2002-10-22	12.25	12.70	11.93	12.17	6198800
2002-10-23	12.20	12.38	11.94	11.98	3994800
2002-10-24	12.02	12.74	11.94	12.28	3937000
2002-10-25	12.28	12.28	11.77	12.23	2995600
2002-10-28	12.25	12.95	12.25	12.89	4434400
2002-10-29	12.95	13.80	12.95	13.73	8434600
2002-10-30	13.80	14.27	13.78	14.15	5417200
2002-10-31	14.25	14.48	14.05	14.33	3849800
2002-11-01	14.20	14.45	14.12	14.36	2117000
2002-11-04	14.37	15.10	14.37	15.06	3271400
2002-11-05	15.00	15.08	14.69	14.90	2740400
2002-11-06	14.94	15.00	14.78	14.93	2924200
2002-11-07	14.85	14.85	13.91	14.20	4096600
2002-11-08	14.20	14.30	13.70	13.72	2555800
2002-11-11	13.72	13.80	13.32	13.67	2593200
2002-11-12	13.25	13.53	13.06	13.28	9585000
2002-11-13	13.28	13.64	13.28	13.64	11906600
2002-11-14	13.88	14.25	13.75	14.03	5143400
2002-11-15	14.00	14.55	13.90	14.55	3412600
2002-11-18	14.48	14.55	14.13	14.28	3640600
2002-11-19	14.25	14.31	14.06	14.13	2228800
2002-11-20	14.25	14.45	14.11	14.45	1933200
2002-11-21	14.45	14.58	14.35	14.38	1880400
2002-11-22	14.38	14.89	14.26	14.60	3894800
2002-11-25	14.60	15.00	14.30	14.76	2493400
2002-11-26	14.76	14.95	14.15	14.39	4426800
2002-11-27	14.62	14.86	14.43	14.78	2169800
2002-11-29	14.78	14.99	14.71	14.97	1490000
2002-12-02	14.88	15.01	14.62	14.77	2654800
2002-12-03	14.77	15.00	14.75	14.88	2135600
2002-12-04	14.83	15.09	14.59	14.65	4662200
2002-12-05	14.50	14.63	14.13	14.24	3105400
2002-12-06	14.21	14.30	13.95	14.30	1597400
2002-12-09	14.30	14.70	14.30	14.37	2008600
2002-12-10	14.45	14.55	14.26	14.55	1192200
2002-12-11	14.55	14.73	14.37	14.65	1788000
2002-12-12	14.89	15.00	14.76	14.91	2712200
2002-12-13	14.95	15.20	14.91	15.20	3101400
2002-12-16	15.20	15.50	15.08	15.49	2597200
2002-12-17	15.49	15.80	15.36	15.72	2327400
2002-12-18	15.70	15.90	15.68	15.80	2679400
2002-12-19	15.67	15.92	15.54	15.75	2975200
2002-12-20	15.88	16.14	15.85	16.13	4366400
2002-12-23	16.10	16.17	15.80	15.89	1876200
2002-12-24	15.90	16.05	15.85	16.01	705200
2002-12-26	16.01	16.19	15.84	15.88	2310000
2002-12-27	15.80	16.00	15.65	15.85	2089400
2002-12-30	15.98	16.05	15.80	16.00	2590600
2002-12-31	16.00	16.08	15.90	16.05	1604800
2003-01-02	16.20	16.50	16.05	16.49	3170400
2003-01-03	16.60	16.82	16.60	16.75	2571600
2003-01-06	17.00	18.11	17.00	18.06	6817800
2003-01-07	18.06	18.06	17.38	17.94	6824200
2003-01-08	17.94	18.35	17.81	18.19	3614400
2003-01-09	18.00	18.15	17.88	18.07	4324200
2003-01-10	17.88	18.12	17.65	18.07	3495200
2003-01-13	18.08	18.16	17.60	18.03	4204600
2003-01-14	18.00	18.23	17.81	18.20	3108400
2003-01-15	18.20	18.23	17.95	18.14	2362200
2003-01-16	18.18	18.31	18.05	18.12	1721600
2003-01-17	18.07	18.18	17.95	18.14	1913000
2003-01-21	18.20	18.32	17.75	17.83	2528800
2003-01-22	17.98	18.50	17.38	17.93	3322200
2003-01-23	17.82	18.15	17.80	17.88	2322200
2003-01-24	17.88	17.88	17.40	17.50	2732400
2003-01-27	17.38	17.43	16.93	17.10	3024800
2003-01-28	17.50	17.97	17.41	17.90	5098200
2003-01-29	17.75	17.90	17.50	17.70	3764200
2003-01-30	17.90	17.90	17.48	17.52	2534000
2003-01-31	17.50	17.85	17.32	17.64	2907400
2003-02-03	17.64	17.80	17.63	17.65	2292200
2003-02-04	17.60	17.60	17.15	17.16	3571000
2003-02-05	17.16	17.46	16.98	17.01	2484400
2003-02-06	17.06	17.46	17.06	17.32	3659400
2003-02-07	17.38	17.38	16.95	16.99	1643800
2003-02-10	17.33	17.41	17.14	17.29	3276200
2003-02-11	17.43	17.49	16.94	17.00	2223200
2003-02-12	17.00	17.12	16.37	16.37	3871600
2003-02-13	16.28	16.63	16.07	16.54	3747000
2003-02-14	16.55	16.93	16.53	16.87	2514200
2003-02-18	16.88	17.11	16.87	17.07	2098400
2003-02-19	17.07	17.24	16.83	16.99	3008800
2003-02-20	17.05	17.26	16.83	16.94	1833600
2003-02-21	17.05	17.37	16.93	17.24	2024800
2003-02-24	17.25	17.43	17.15	17.30	2906000
2003-02-25	17.28	17.59	17.28	17.50	3759800
2003-02-26	17.38	17.48	17.21	17.25	3143600
2003-02-27	17.35	17.50	17.24	17.42	3007000
2003-02-28	17.43	17.47	17.26	17.32	2537800
2003-03-03	17.42	17.54	17.32	17.36	2996800
2003-03-04	17.40	17.43	17.15	17.19	1922400
2003-03-05	17.20	17.31	17.00	17.10	2679800
2003-03-06	16.84	17.10	16.68	17.08	2545200
2003-03-07	17.04	17.13	16.86	17.04	1589800
2003-03-10	16.99	17.00	16.60	16.65	2286800
2003-03-11	16.77	16.98	16.69	16.74	1799000
2003-03-12	16.75	16.90	16.50	16.76	2822200
2003-03-13	16.93	17.09	16.81	17.09	2137600
2003-03-14	17.10	17.25	17.04	17.14	1931600
2003-03-17	17.24	17.49	17.19	17.42	3351600
2003-03-18	17.47	17.62	17.35	17.61	2875000
2003-03-19	17.78	17.89	17.62	17.78	2129200
2003-03-20	17.78	18.33	17.68	18.30	3443000
2003-03-21	18.35	18.63	18.26	18.45	2742400
2003-03-24	18.33	18.42	17.92	18.08	2218800
2003-03-25	18.10	18.45	18.10	18.30	1801200
2003-03-26	18.35	18.47	18.06	18.08	1708600
2003-03-27	18.03	18.29	17.81	18.22	2005800
2003-03-28	18.22	18.38	18.09	18.37	1408600
2003-03-31	18.20	18.48	18.11	18.35	2128600
2003-04-01	18.50	18.62	18.32	18.62	2725400
2003-04-02	18.69	18.82	18.59	18.69	1539200
2003-04-03	18.77	18.78	18.38	18.43	2470800
2003-04-04	18.43	18.60	18.23	18.58	1757000
2003-04-07	18.71	19.05	18.60	18.61	1967600
2003-04-08	18.71	18.86	18.53	18.55	1688800
2003-04-09	18.66	18.74	18.32	18.34	1659000
2003-04-10	18.40	18.61	18.33	18.58	1093800
2003-04-11	18.68	18.73	18.28	18.40	2038200
2003-04-14	18.49	18.58	18.40	18.57	1335000
2003-04-15	18.55	19.08	18.53	18.96	2605200
2003-04-16	19.11	19.12	18.81	18.85	2276000
2003-04-17	18.90	18.97	18.85	18.94	1579400
2003-04-21	19.00	19.25	18.95	19.02	2000000
2003-04-22	19.05	19.27	19.01	19.22	1911400
2003-04-23	19.20	19.23	18.93	19.18	2359400
2003-04-24	19.06	19.43	19.06	19.35	2688400
2003-04-25	19.38	19.48	19.14	19.21	1151600
2003-04-28	19.20	19.68	19.20	19.63	1898400
2003-04-29	19.64	19.71	19.41	19.51	1935800
2003-04-30	19.20	19.34	19.13	19.24	5431800
2003-05-01	19.25	19.25	18.86	19.07	1524800
2003-05-02	19.00	19.22	18.99	19.21	1560200
2003-05-05	19.26	19.43	19.18	19.34	1264800
2003-05-06	19.43	19.54	19.28	19.53	1017600
2003-05-07	19.53	19.58	19.31	19.40	1494600
2003-05-08	19.40	19.52	19.34	19.47	1111800
2003-05-09	19.50	19.71	19.47	19.68	2295800
2003-05-12	19.68	19.75	19.59	19.67	1455800
2003-05-13	19.70	19.72	19.53	19.55	1540800
2003-05-14	19.60	19.62	19.37	19.43	1603600
2003-05-15	19.50	20.16	19.47	20.01	7584000
2003-05-16	19.61	20.06	19.56	19.94	3970000
2003-05-19	19.85	19.93	19.62	19.67	1732200
2003-05-20	19.79	19.85	19.60	19.69	1290800
2003-05-21	19.59	19.75	19.52	19.62	1847400
2003-05-22	19.55	20.10	19.55	20.00	2246600
2003-05-23	20.08	21.02	20.08	20.98	4471000
2003-05-27	21.10	21.63	21.00	21.60	3894200
2003-05-28	21.65	21.67	21.38	21.39	2207000
2003-05-29	21.41	21.70	20.83	20.90	3520400
2003-05-30	21.03	21.52	21.03	21.37	4006000
2003-06-02	21.49	21.88	21.44	21.56	2664000
2003-06-03	21.63	21.85	21.45	21.81	2710600
2003-06-04	21.90	22.17	21.83	21.92	3710000
2003-06-05	21.63	21.64	21.49	21.51	2889800
2003-06-06	21.58	21.90	21.38	21.43	3087400
2003-06-09	21.40	21.47	21.15	21.20	1601200
2003-06-10	21.13	21.46	21.13	21.43	1926600
2003-06-11	21.53	21.80	21.49	21.76	2518400
2003-06-12	21.83	22.06	21.75	22.05	1839000
2003-06-13	22.10	22.25	21.84	21.95	1710600
2003-06-16	22.00	22.25	22.00	22.20	1077600
2003-06-17	21.93	21.93	21.53	21.66	3361600
2003-06-18	21.60	21.62	21.39	21.50	2076600
2003-06-19	21.50	21.64	21.41	21.42	2568800
2003-06-20	21.35	21.59	21.20	21.20	3207000
2003-06-23	21.32	21.40	20.98	20.98	1638000
2003-06-24	20.95	21.03	20.72	20.90	1453000
2003-06-25	21.00	21.34	20.94	20.95	1934200
2003-06-26	20.91	21.13	20.89	21.10	1347600
2003-06-27	21.15	21.17	20.86	20.89	1225000
2003-06-30	20.96	21.18	20.91	21.13	1645200
2003-07-01	21.08	21.35	21.00	21.28	2098800
2003-07-02	21.28	21.37	21.10	21.24	3397000
2003-07-03	21.24	21.24	20.99	21.06	938200
2003-07-07	21.09	21.20	21.04	21.07	1380400
2003-07-08	21.10	21.20	20.95	21.08	2138800
2003-07-09	21.08	21.19	20.97	21.05	2178400
2003-07-10	21.00	21.04	20.63	20.79	2103600
2003-07-11	20.81	20.90	20.60	20.76	2819400
2003-07-14	20.90	21.07	20.70	20.92	2484600
2003-07-15	20.95	20.95	20.54	20.62	2466000
2003-07-16	20.62	20.63	20.11	20.29	2589200
2003-07-17	20.20	20.24	20.02	20.19	1790400
2003-07-18	20.41	20.46	20.22	20.42	1452600
2003-07-21	20.47	20.47	20.16	20.27	1471600
2003-07-22	20.32	20.72	20.32	20.66	4152400
2003-07-23	20.65	20.73	20.27	20.28	2185800
2003-07-24	20.33	20.49	20.28	20.45	2654200
2003-07-25	20.48	20.73	20.31	20.59	1522000
2003-07-28	20.50	20.59	20.34	20.39	1961400
2003-07-29	20.38	20.45	20.18	20.25	2004600
2003-07-30	20.28	20.42	20.23	20.34	1622400
2003-07-31	20.41	20.45	20.18	20.38	2429200
2003-08-01	20.34	20.41	20.20	20.35	1618200
2003-08-04	20.33	20.33	19.96	20.23	1356800
2003-08-05	20.19	20.40	20.04	20.05	3204000
2003-08-06	20.06	20.41	19.89	20.25	2998800
2003-08-07	20.25	20.38	20.10	20.35	1131400
2003-08-08	20.36	20.54	20.31	20.53	1662400
2003-08-11	20.53	20.67	20.44	20.65	1062400
2003-08-12	20.68	20.80	20.58	20.79	1520200
2003-08-13	20.78	20.85	20.63	20.75	1352200
2003-08-14	20.82	20.82	20.68	20.79	1292600
2003-08-15	20.79	20.95	20.63	20.95	1671000
2003-08-18	20.95	21.01	20.86	20.95	1613200
2003-08-19	20.95	21.41	20.88	20.96	2225800
2003-08-20	21.00	21.27	20.93	21.23	1328200
2003-08-21	21.24	21.30	21.10	21.23	1095800
2003-08-22	21.23	21.25	20.98	21.08	1262400
2003-08-25	21.04	21.28	21.01	21.27	1144000
2003-08-26	21.27	21.28	21.05	21.22	1785800
2003-08-27	21.20	21.37	21.13	21.29	1630200
2003-08-28	21.35	21.35	21.11	21.20	7751400
2003-08-29	21.20	21.20	21.01	21.17	1185400
2003-09-02	21.22	21.62	21.15	21.62	1851200
2003-09-03	21.70	21.89	21.61	21.88	3714000
2003-09-04	21.61	21.61	21.21	21.33	3081000
2003-09-05	21.28	21.40	21.20	21.24	1527800
2003-09-08	21.33	21.46	21.22	21.36	903200
2003-09-09	21.28	21.34	21.16	21.29	1622800
2003-09-10	21.28	21.38	21.19	21.25	1777800
2003-09-11	21.34	21.43	21.21	21.28	1085400
2003-09-12	21.28	21.28	20.90	21.20	2373200
2003-09-15	21.13	21.18	20.94	21.09	1687600
2003-09-16	21.11	21.25	21.08	21.21	1743600
2003-09-17	21.21	21.21	20.74	20.76	3591600
2003-09-18	20.80	21.01	20.78	21.00	3314800
2003-09-19	21.00	21.02	20.86	20.98	1686400
2003-09-22	20.90	20.90	20.73	20.79	1080800
2003-09-23	20.85	20.85	20.68	20.73	1163000
2003-09-24	20.72	20.74	20.54	20.58	1588200
2003-09-25	20.65	20.78	20.60	20.75	2204200
2003-09-26	20.71	21.09	20.60	21.07	1503400
2003-09-29	21.13	21.31	20.99	21.29	1775600
2003-09-30	21.29	21.29	20.96	21.00	1437600
2003-10-01	21.00	21.08	20.75	21.07	4254800
2003-10-02	20.94	21.47	20.83	20.87	9976200
2003-10-03	20.94	20.96	20.78	20.88	2918400
2003-10-06	20.85	20.93	20.77	20.90	962000
2003-10-07	20.85	20.85	20.54	20.73	2239400
2003-10-08	20.74	20.74	20.35	20.40	3395800
2003-10-09	20.50	20.55	20.23	20.37	2966200
2003-10-10	20.33	20.43	20.13	20.29	1335800
2003-10-13	20.38	20.43	20.23	20.35	951800
2003-10-14	20.35	20.46	20.15	20.46	1891200
2003-10-15	20.43	20.44	20.26	20.34	2165200
2003-10-16	20.32	20.42	20.23	20.40	1260600
2003-10-17	20.43	20.43	20.25	20.39	1343200
2003-10-20	20.39	20.39	20.27	20.35	1914400
2003-10-21	20.29	20.50	20.23	20.38	1805600
2003-10-22	20.38	20.67	20.38	20.60	2951400
2003-10-23	20.60	20.60	20.48	20.53	1444200
2003-10-24	20.53	20.55	20.40	20.52	1320000
2003-10-27	20.58	20.66	20.37	20.44	1266400
2003-10-28	20.44	20.45	20.28	20.43	1295600
2003-10-29	20.43	20.97	20.40	20.48	1138800
2003-10-30	20.48	20.53	20.41	20.48	936400
2003-10-31	20.48	20.50	20.42	20.44	780200
2003-11-03	20.44	20.70	20.36	20.64	1320200
2003-11-04	20.58	20.60	20.43	20.45	3339600
2003-11-05	20.45	20.68	20.41	20.66	1810400
2003-11-06	20.63	20.64	20.48	20.60	1059400
2003-11-07	20.58	20.62	20.45	20.54	1345200
2003-11-10	20.50	20.58	20.42	20.48	1178600
2003-11-11	20.48	20.51	20.33	20.45	845400
2003-11-12	20.45	20.48	20.34	20.41	1091200
2003-11-13	20.38	20.47	20.32	20.47	1371000
2003-11-14	20.48	20.48	20.25	20.28	862200
2003-11-17	20.18	20.19	19.86	20.03	1341200
2003-11-18	20.03	20.15	19.70	19.73	984800
2003-11-19	19.83	20.15	19.81	20.13	1736000
2003-11-20	20.08	20.30	19.95	20.00	1346200
2003-11-21	20.00	20.00	19.83	19.95	1593800
2003-11-24	19.98	20.15	19.96	20.11	1131200
2003-11-25	20.14	20.26	20.13	20.23	938200
2003-11-26	20.24	20.44	20.24	20.40	1046600
2003-11-28	20.40	20.55	20.40	20.51	559200
2003-12-01	20.54	20.72	20.50	20.72	1169400
2003-12-02	20.65	20.78	20.61	20.74	1479800
2003-12-03	20.73	20.76	20.61	20.61	2584400
2003-12-04	20.38	20.62	20.29	20.59	1667200
2003-12-05	20.49	20.80	20.49	20.61	1946000
2003-12-08	20.59	20.64	20.52	20.59	2598400
2003-12-09	20.60	20.60	20.38	20.40	1576400
2003-12-10	20.39	20.53	20.35	20.45	1163200
2003-12-11	20.49	20.63	20.47	20.58	1310400
2003-12-12	20.56	20.64	20.51	20.61	1299000
2003-12-15	20.68	20.80	20.59	20.75	1681600
2003-12-16	20.80	20.85	20.73	20.84	1097200
2003-12-17	20.84	21.19	20.70	21.15	2057000
2003-12-18	21.23	21.64	21.13	21.59	3409600
2003-12-19	21.63	22.08	21.58	21.73	5800600
2003-12-22	21.78	21.98	21.73	21.97	1819200
2003-12-23	21.97	21.98	21.66	21.75	1861000
2003-12-24	21.73	21.88	21.63	21.81	603200
2003-12-26	21.85	21.91	21.75	21.79	310600
2003-12-29	21.79	21.95	21.70	21.95	794200
2003-12-30	21.90	22.06	21.88	22.06	847600
2003-12-31	22.08	22.10	21.88	21.90	1129000
2004-01-02	21.96	22.14	21.86	21.90	1261400
2004-01-05	21.89	21.89	21.55	21.70	1427000
2004-01-06	21.70	21.74	21.50	21.74	1154400
2004-01-07	21.75	21.81	21.58	21.80	1431200
2004-01-08	21.85	22.12	21.80	22.12	1710200
2004-01-09	22.10	22.12	21.95	22.01	995200
2004-01-12	21.98	22.09	21.81	21.88	1031800
2004-01-13	21.88	21.89	21.69	21.69	1147000
2004-01-14	21.79	21.85	21.75	21.80	1557200
2004-01-15	21.80	21.80	21.53	21.53	1783600
2004-01-16	21.55	21.68	21.50	21.63	1018000
2004-01-20	21.58	21.66	21.43	21.60	1525000
2004-01-21	21.65	22.27	21.61	22.13	3550400
2004-01-22	22.13	22.33	21.96	22.21	2657200
2004-01-23	22.25	22.36	22.18	22.36	2053600
2004-01-26	22.35	22.45	22.09	22.33	1567200
2004-01-27	22.33	22.47	22.11	22.23	1874600
2004-01-28	22.30	22.73	22.30	22.55	5054600
2004-01-29	22.54	22.98	22.50	22.89	2199000
2004-01-30	22.89	22.98	22.69	22.72	1545600
2004-02-02	22.70	22.95	22.62	22.62	1488200
2004-02-03	22.58	22.73	22.48	22.69	1243400
2004-02-04	22.65	22.65	22.35	22.50	2380800
2004-02-05	22.50	22.60	22.38	22.47	2079200
2004-02-06	22.50	22.66	22.40	22.66	1340600
2004-02-09	22.64	22.73	22.43	22.71	1228600
2004-02-10	22.71	22.86	22.63	22.75	2435000
2004-02-11	22.75	23.17	22.63	23.11	2837200
2004-02-12	23.11	23.11	22.89	22.91	1135600
2004-02-13	22.95	23.00	22.69	22.83	1050600
2004-02-17	22.93	23.07	22.87	23.04	1080600
2004-02-18	23.05	23.24	22.99	23.23	1601600
2004-02-19	23.28	23.38	23.11	23.20	2010200
2004-02-20	23.20	23.20	22.87	22.96	1431600
2004-02-23	22.98	23.09	22.84	22.94	1013200
2004-02-24	22.96	23.05	22.90	23.05	1386200
2004-02-25	23.05	23.35	22.97	23.14	1848600
2004-02-26	23.11	23.27	23.07	23.18	1513400
2004-02-27	22.81	23.65	22.81	23.57	2841600
2004-03-01	23.64	23.74	23.58	23.67	1676000
2004-03-02	23.68	23.86	23.63	23.75	2598600
2004-03-03	23.77	23.79	23.46	23.54	2730400
2004-03-04	23.27	23.30	23.15	23.18	2745800
2004-03-05	23.13	23.35	23.12	23.28	2071400
2004-03-08	23.28	23.36	23.19	23.19	1569400
2004-03-09	23.19	23.25	22.90	23.03	1825600
2004-03-10	23.07	23.28	23.00	23.01	1525400
2004-03-11	23.01	23.16	22.55	22.63	1540400
2004-03-12	22.59	22.68	22.43	22.55	1870800
2004-03-15	22.55	22.75	22.43	22.68	1702200
2004-03-16	22.65	22.87	22.61	22.74	1905600
2004-03-17	22.90	23.34	22.85	23.32	2128200
2004-03-18	23.20	23.30	22.97	23.23	1366400
2004-03-19	23.23	23.47	23.19	23.29	1412400
2004-03-22	23.20	23.30	22.96	22.98	1257200
2004-03-23	22.98	23.11	22.90	23.10	1179600
2004-03-24	23.08	23.25	23.02	23.14	1305400
2004-03-25	23.15	23.33	23.14	23.18	1410200
2004-03-26	23.18	23.38	23.18	23.26	903600
2004-03-29	23.26	23.36	23.10	23.35	1468600
2004-03-30	23.38	23.61	23.30	23.58	1838600
2004-03-31	23.59	23.59	23.39	23.49	3419800
2004-04-01	23.55	23.75	23.52	23.71	1504200
2004-04-02	23.80	23.85	23.49	23.60	1710800
2004-04-05	23.58	23.63	23.43	23.58	1831800
2004-04-06	23.55	23.57	23.48	23.52	1816200
2004-04-07	23.51	23.51	23.26	23.45	1673000
2004-04-08	23.45	23.53	23.19	23.30	1655200
2004-04-12	23.30	23.32	22.94	23.01	2618000
2004-04-13	22.95	22.96	22.39	22.55	3652000
2004-04-14	22.33	22.45	22.05	22.30	2895200
2004-04-15	22.33	22.80	22.31	22.66	4175200
2004-04-16	22.70	22.79	22.61	22.72	996000
2004-04-19	22.68	22.68	22.48	22.53	1008400
2004-04-20	22.53	22.62	22.35	22.35	1307000
2004-04-21	22.35	22.38	22.09	22.25	1291200
2004-04-22	22.17	22.61	22.17	22.55	1624400
2004-04-23	22.55	22.68	22.41	22.44	1865000
2004-04-26	22.33	22.55	22.29	22.41	1851400
2004-04-27	22.39	22.45	22.24	22.27	1945000
2004-04-28	22.33	22.48	22.08	22.31	2414800
2004-04-29	22.30	22.31	21.40	21.44	4875400
2004-04-30	21.44	21.78	21.35	21.45	2751400
2004-05-03	21.50	21.50	21.15	21.38	1207000
2004-05-04	21.38	21.41	21.12	21.14	1668400
2004-05-05	21.14	21.22	21.04	21.04	1457600
2004-05-06	21.00	21.00	20.75	20.91	3069200
2004-05-07	20.78	20.81	20.13	20.28	3376200
2004-05-10	20.05	20.31	19.84	20.08	2856000
2004-05-11	20.15	20.35	19.98	20.07	1927800
2004-05-12	20.07	20.20	19.83	20.18	1645200
2004-05-13	20.18	20.39	20.11	20.29	1938000
2004-05-14	20.31	20.58	20.30	20.43	1774600
2004-05-17	20.35	20.36	20.10	20.17	1188200
2004-05-18	20.29	20.46	20.25	20.33	1842000
2004-05-19	20.45	20.54	20.19	20.20	1057800
2004-05-20	20.24	20.40	20.16	20.20	1157600
2004-05-21	20.28	20.35	20.08	20.14	1168800
2004-05-24	20.20	20.45	20.19	20.43	1395400
2004-05-25	20.45	20.85	20.29	20.84	1700000
2004-05-26	20.85	21.05	20.73	20.93	1693600
2004-05-27	20.99	21.25	20.78	20.85	1859200
2004-05-28	20.89	21.13	20.85	21.08	1225200
2004-06-01	21.10	21.17	20.83	20.83	1605400
2004-06-02	20.88	21.09	20.88	20.96	1009000
2004-06-03	20.90	20.94	20.78	20.83	1941200
2004-06-04	20.63	20.69	20.47	20.48	2029000
2004-06-07	20.50	20.67	20.50	20.67	982800
2004-06-08	20.60	20.61	20.44	20.50	959200
2004-06-09	20.50	20.61	20.40	20.46	1426800
2004-06-10	20.48	20.55	20.25	20.38	1369400
2004-06-14	20.38	20.40	20.24	20.29	1952600
2004-06-15	20.36	20.49	20.23	20.29	2022600
2004-06-16	20.31	20.39	20.26	20.34	1019000
2004-06-17	20.34	20.34	20.23	20.23	1729000
2004-06-18	20.23	20.35	20.13	20.28	1237600
2004-06-21	20.33	20.53	20.27	20.36	1559400
2004-06-22	20.41	20.45	20.23	20.26	1110800
2004-06-23	20.33	20.60	20.24	20.30	1563200
2004-06-24	20.37	20.48	20.33	20.35	1493600
2004-06-25	20.41	20.41	20.00	20.12	2317800
2004-06-28	20.13	20.29	20.12	20.20	1622600
2004-06-29	20.27	20.30	20.14	20.14	2832000
2004-06-30	20.18	20.18	19.85	20.02	2366200
2004-07-01	20.03	20.03	19.43	19.53	4396400
2004-07-02	19.63	19.83	19.62	19.83	2365000
2004-07-06	19.83	19.97	19.81	19.88	1882200
2004-07-07	19.89	19.91	19.68	19.83	2033800
2004-07-08	19.80	19.84	19.69	19.70	2030000
2004-07-09	19.78	19.78	19.53	19.59	1958800
2004-07-12	19.61	19.64	19.50	19.56	1474800
2004-07-13	19.56	19.57	19.41	19.46	2319800
2004-07-14	19.46	19.55	19.38	19.53	2164600
2004-07-15	19.53	19.54	19.45	19.49	3669400
2004-07-16	19.58	19.74	19.46	19.74	3566200
2004-07-19	19.75	19.94	19.74	19.84	2289800
2004-07-20	20.08	21.06	20.02	20.30	3475200
2004-07-21	20.38	20.38	19.95	20.18	3651400
2004-07-22	20.18	20.28	19.98	20.22	3288200
2004-07-23	20.20	20.26	19.95	20.02	1960200
2004-07-26	20.08	20.33	20.07	20.09	2704600
2004-07-27	20.23	20.23	19.96	19.98	1553600
2004-07-28	19.98	20.09	19.81	19.94	2186000
2004-07-29	20.00	20.16	19.90	19.93	2312200
2004-07-30	19.06	19.62	19.05	19.50	9795400
2004-08-02	19.57	20.05	19.57	20.04	3307800
2004-08-03	20.03	20.20	19.91	20.15	2094000
2004-08-04	20.14	20.19	20.06	20.16	2296000
2004-08-05	20.16	20.28	19.98	19.98	1995800
2004-08-06	19.98	20.45	19.98	20.31	2451600
2004-08-09	20.25	20.39	20.24	20.27	1827400
2004-08-10	20.27	20.38	20.23	20.34	1820000
2004-08-11	20.34	20.67	20.32	20.51	2754600
2004-08-12	20.50	20.58	20.29	20.31	1613800
2004-08-13	20.33	20.36	20.04	20.13	2341600
2004-08-16	20.17	20.28	20.11	20.27	1176200
2004-08-17	20.26	20.33	20.16	20.24	2024600
2004-08-18	20.24	20.61	20.23	20.61	1793000
2004-08-19	20.58	20.68	20.40	20.52	1181800
2004-08-20	20.52	20.57	20.42	20.56	1057600
2004-08-23	20.70	20.75	20.45	20.51	1277600
2004-08-24	20.50	20.54	20.44	20.51	1637400
2004-08-25	20.51	20.60	20.47	20.55	1121600
2004-08-26	20.55	20.66	20.45	20.60	964000
2004-08-27	20.61	20.74	20.59	20.74	936800
2004-08-30	20.70	20.82	20.67	20.78	932200
2004-08-31	20.76	21.17	20.76	21.17	2010000
2004-09-01	21.15	21.23	20.99	21.10	2437200
2004-09-02	21.15	21.16	21.03	21.13	1648000
2004-09-03	21.14	21.15	21.00	21.02	1695400
2004-09-07	20.78	20.85	20.75	20.79	4150200
2004-09-08	20.76	20.77	20.47	20.57	1859600
2004-09-09	20.57	20.67	20.50	20.53	2209800
2004-09-10	20.50	20.65	20.46	20.58	2148600
2004-09-13	20.58	20.65	20.52	20.60	2321600
2004-09-14	20.65	20.66	20.44	20.49	1942200
2004-09-15	20.51	20.59	20.34	20.47	1316000
2004-09-16	20.47	20.80	20.47	20.80	1433200
2004-09-17	20.73	20.83	20.67	20.81	2618800
2004-09-20	20.75	20.86	20.63	20.81	1535400
2004-09-21	20.81	20.99	20.76	20.98	2363000
2004-09-22	21.15	21.24	21.06	21.10	3121600
2004-09-23	21.15	21.16	20.95	20.99	1400000
2004-09-24	20.98	20.99	20.88	20.93	1509600
2004-09-27	20.94	21.09	20.84	21.06	1735200
2004-09-28	21.06	21.22	21.06	21.21	1421400
2004-09-29	21.15	21.23	21.04	21.21	1140800
2004-09-30	21.22	21.30	21.13	21.30	1763000
2004-10-01	21.33	21.46	21.26	21.44	1287800
2004-10-04	21.44	21.53	21.39	21.48	1752400
2004-10-05	21.44	21.60	21.41	21.57	1179400
2004-10-06	21.52	21.69	21.46	21.62	1742600
2004-10-07	21.72	21.72	21.39	21.41	1071000
2004-10-08	21.30	21.31	21.10	21.21	3905200
2004-10-11	21.23	21.32	21.19	21.25	1363600
2004-10-12	21.29	21.39	21.18	21.36	1818600
2004-10-13	21.32	21.33	20.81	20.96	2112800
2004-10-14	20.97	21.08	20.90	20.97	1301600
2004-10-15	20.97	21.02	20.67	20.85	3060000
2004-10-18	20.85	20.88	20.63	20.69	5435000
2004-10-19	20.69	20.72	20.41	20.51	2494000
2004-10-20	20.48	20.55	20.31	20.51	5020600
2004-10-21	20.53	20.53	20.29	20.29	2571800
2004-10-22	20.45	20.70	20.27	20.52	3514800
2004-10-25	20.52	20.84	20.06	20.76	2893200
2004-10-26	20.81	21.25	20.70	21.23	2400200
2004-10-27	21.23	21.27	21.01	21.11	1566200
2004-10-28	21.11	21.25	21.02	21.23	2878600
2004-10-29	21.30	21.33	21.03	21.30	1879400
2004-11-01	21.30	21.55	21.30	21.49	2347400
2004-11-02	21.53	21.55	20.96	20.99	1549600
2004-11-03	21.20	21.63	21.20	21.59	2952600
2004-11-04	21.60	22.22	21.58	22.20	3743600
2004-11-05	22.20	22.26	21.87	22.11	2388800
2004-11-08	22.18	22.37	22.18	22.32	1391400
2004-11-09	22.24	22.34	22.12	22.19	1191400
2004-11-10	22.28	22.36	22.11	22.25	919200
2004-11-11	22.35	22.50	22.18	22.45	935400
2004-11-12	22.50	22.55	22.28	22.54	2877800
2004-11-15	22.50	22.55	22.35	22.47	860600
2004-11-16	22.37	22.61	22.33	22.36	1054600
2004-11-17	22.10	22.50	21.97	22.01	3179600
2004-11-18	22.01	22.19	22.01	22.05	1497800
2004-11-19	22.07	22.07	21.78	21.85	1228400
2004-11-22	21.90	22.34	21.84	22.33	1599800
2004-11-23	22.43	22.52	22.24	22.42	1142200
2004-11-24	22.54	22.65	22.37	22.43	912400
2004-11-26	22.44	22.53	22.42	22.45	312200
2004-11-29	22.45	22.56	22.02	22.11	1498200
2004-11-30	22.06	22.11	21.83	22.00	1701800
2004-12-01	21.88	21.88	21.61	21.76	2141600
2004-12-02	21.76	21.80	21.45	21.65	2163400
2004-12-03	21.74	21.84	21.51	21.66	1952200
2004-12-06	21.73	22.01	21.68	22.01	1410800
2004-12-07	21.73	21.74	21.53	21.53	1816600
2004-12-08	21.54	21.60	21.42	21.45	1813800
2004-12-09	21.45	21.56	21.34	21.56	1120000
2004-12-10	21.45	21.69	21.40	21.59	1034800
2004-12-13	21.59	21.99	21.56	21.98	1278400
2004-12-14	21.98	22.17	21.93	22.14	1685600
2004-12-15	22.10	22.35	22.04	22.29	2028400
2004-12-16	22.29	22.83	22.12	22.81	4355200
2004-12-17	23.01	24.55	22.91	23.64	14862800
2004-12-20	24.95	25.70	24.86	25.28	22782200
2004-12-21	25.21	25.53	24.88	25.48	7771000
2004-12-22	25.50	25.70	25.29	25.59	4501200
2004-12-23	25.50	25.88	25.48	25.83	3489400
2004-12-27	25.80	26.15	25.80	25.83	2722600
2004-12-28	25.83	26.08	25.70	26.06	2077200
2004-12-29	26.06	26.32	25.95	26.20	2528200
2004-12-30	26.19	26.27	26.09	26.16	1500000
2004-12-31	26.16	26.16	25.89	25.89	1699200
2005-01-03	25.89	26.00	25.42	25.48	3456400
2005-01-04	25.48	25.61	25.25	25.26	3309600
2005-01-05	25.13	25.38	24.90	24.93	3945400
2005-01-06	24.85	25.05	24.66	24.98	2634000
2005-01-07	24.91	25.20	24.80	24.84	3748200
2005-01-10	24.82	25.22	24.82	25.09	2249600
2005-01-11	24.98	25.15	24.75	24.85	1969600
2005-01-12	24.95	25.15	24.83	25.09	2892800
2005-01-13	25.11	25.56	25.09	25.30	1811200
2005-01-14	25.30	25.59	25.15	25.41	1695400
2005-01-18	25.31	25.79	25.31	25.78	1493000
2005-01-19	25.78	25.82	25.49	25.49	1723000
2005-01-20	25.45	25.50	25.22	25.27	2126200
2005-01-21	25.27	25.40	25.06	25.15	1355400
2005-01-24	25.10	25.59	25.08	25.38	1739800
2005-01-25	25.38	25.60	25.30	25.30	1876400
2005-01-26	25.30	25.95	25.30	25.88	2007200
2005-01-27	25.78	26.20	25.70	25.98	2213800
2005-01-28	25.95	26.17	25.77	26.10	1681200
2005-01-31	26.10	26.41	26.01	26.38	1287600
2005-02-01	26.38	26.84	26.30	26.80	2465800
2005-02-02	26.72	26.87	26.59	26.72	1767400
2005-02-03	26.53	26.86	26.39	26.86	1516400
2005-02-04	26.96	27.20	26.93	27.10	1752600
2005-02-07	27.00	27.30	26.95	27.12	1755200
2005-02-08	27.00	27.25	26.98	27.13	1933000
2005-02-09	27.13	27.33	27.05	27.13	2291200
2005-02-10	27.25	27.25	26.98	27.13	1074800
2005-02-11	27.13	27.31	26.88	27.05	1784400
2005-02-14	27.12	27.34	27.03	27.17	2152800
2005-02-15	27.17	27.17	26.79	26.84	1867000
2005-02-16	26.84	27.20	26.80	27.17	1611800
2005-02-17	27.12	27.23	26.93	26.95	1252000
2005-02-18	27.11	27.11	26.51	26.58	2147600
2005-02-22	26.58	26.58	25.75	25.75	2085800
2005-02-23	25.95	26.42	25.95	26.08	2167000
2005-02-24	26.19	26.60	26.19	26.50	1253400
2005-02-25	26.45	27.32	26.45	27.17	1463800
2005-02-28	27.15	27.48	27.02	27.28	1561200
2005-03-01	27.28	27.57	26.96	26.99	4173000
2005-03-02	26.90	27.39	26.80	27.25	1949000
2005-03-03	27.26	27.29	26.93	27.22	3957600
2005-03-04	27.40	28.12	27.40	28.05	4894600
2005-03-07	27.71	27.92	27.70	27.83	2163200
2005-03-08	27.78	27.80	27.43	27.65	2207200
2005-03-09	27.45	27.45	27.06	27.10	2028800
2005-03-10	27.10	27.65	26.95	27.53	2392200
2005-03-11	27.53	27.65	27.18	27.18	1174000
2005-03-14	27.20	27.59	27.16	27.57	1369600
2005-03-15	27.69	27.88	27.30	27.30	1275200
2005-03-16	27.35	27.55	26.80	26.91	1527800
2005-03-17	27.00	27.30	26.95	27.08	983200
2005-03-18	27.14	27.22	26.92	27.15	2288800
2005-03-21	27.10	27.23	26.97	27.14	1101800
2005-03-22	27.09	27.17	26.26	26.26	1357200
2005-03-23	26.24	26.24	25.74	26.10	1882000
2005-03-24	26.30	26.58	26.20	26.51	1180600
2005-03-28	26.60	26.91	26.45	26.77	1054000
2005-03-29	26.77	26.85	26.21	26.32	1209200
2005-03-30	26.43	26.96	26.43	26.70	1699000
2005-03-31	26.90	27.31	26.83	27.20	1657600
2005-04-01	27.43	27.44	26.83	27.22	2400400
2005-04-04	27.27	27.34	26.90	27.04	2005200
2005-04-05	26.98	27.27	26.93	27.13	1169600
2005-04-06	27.23	27.23	26.92	27.03	1417400
2005-04-07	27.05	27.32	26.92	27.28	1391800
2005-04-08	27.30	27.38	26.90	26.94	999800
2005-04-11	26.90	27.55	26.90	27.49	1474000
2005-04-12	27.49	28.09	27.28	28.06	2715600
2005-04-13	27.98	28.16	27.55	27.71	2463600
2005-04-14	27.61	27.73	27.38	27.44	1592200
2005-04-15	27.49	27.50	26.85	26.85	2223000
2005-04-18	26.90	27.06	26.63	26.87	1085800
2005-04-19	26.87	27.40	26.87	27.20	1614200
2005-04-20	27.23	27.53	27.09	27.23	1854600
2005-04-21	27.53	27.63	27.26	27.57	1272600
2005-04-22	27.70	27.90	27.24	27.47	1615200
2005-04-25	27.60	27.92	27.60	27.85	1729800
2005-04-26	27.80	27.81	27.39	27.45	1746200
2005-04-27	27.41	28.00	27.23	27.91	1634400
2005-04-28	27.79	28.62	27.79	28.27	2090600
2005-04-29	28.37	29.09	28.20	29.05	2771600
2005-05-02	28.93	29.14	28.89	29.14	1779400
2005-05-03	28.98	29.08	28.59	28.65	2060800
2005-05-04	28.65	29.10	28.47	29.10	1855800
2005-05-05	29.05	29.06	28.63	28.65	1181200
2005-05-06	28.53	28.70	28.27	28.69	1383200
2005-05-09	28.61	28.61	28.11	28.44	2627000
2005-05-10	28.25	28.62	28.15	28.33	1485200
2005-05-11	28.46	28.47	27.92	28.20	1272400
2005-05-12	28.05	28.22	27.76	27.78	1622600
2005-05-13	27.78	27.79	26.00	26.80	3268200
2005-05-16	26.76	26.80	26.40	26.67	2870000
2005-05-17	26.65	26.95	26.46	26.80	1989200
2005-05-18	27.10	27.35	27.04	27.25	2448200
2005-05-19	27.28	27.68	27.26	27.55	1536600
2005-05-20	27.70	27.90	27.48	27.85	2214400
2005-05-23	27.89	27.93	27.68	27.69	938200
2005-05-24	27.69	27.76	27.50	27.54	1318600
2005-05-25	27.46	27.70	27.46	27.55	655000
2005-05-26	27.53	27.83	27.50	27.76	851200
2005-05-27	27.81	27.88	27.64	27.74	1085000
2005-05-31	27.70	27.80	27.52	27.75	1632000
2005-06-01	27.70	28.35	27.63	28.33	3835200
2005-06-02	28.43	28.60	28.30	28.47	1457000
2005-06-03	28.37	28.63	28.24	28.55	1694800
2005-06-06	28.20	28.55	28.09	28.20	1394400
2005-06-07	28.21	28.95	28.20	28.46	2395600
2005-06-08	28.55	28.66	28.20	28.31	1747400
2005-06-09	28.31	28.35	28.05	28.12	7322400
2005-06-10	28.20	28.75	28.20	28.53	2148000
2005-06-13	28.53	28.71	28.23	28.47	3831000
2005-06-14	28.47	28.47	28.26	28.34	1050000
2005-06-15	28.32	28.36	27.71	28.35	1464400
2005-06-16	28.20	28.28	27.84	27.95	800400
2005-06-17	28.13	28.73	28.01	28.69	2691600
2005-06-20	28.57	28.61	28.27	28.58	1602200
2005-06-21	28.62	28.81	28.57	28.64	937200
2005-06-22	28.83	29.66	28.64	29.48	2438400
2005-06-23	29.43	30.20	29.43	29.84	2930200
2005-06-24	29.79	30.00	29.75	29.82	1449000
2005-06-27	29.80	29.90	29.68	29.82	1138400
2005-06-28	29.80	30.13	29.77	30.13	1505800
2005-06-29	30.23	30.23	29.70	29.82	1319400
2005-06-30	29.97	30.83	29.91	30.41	3959600
2005-07-01	30.46	30.73	30.25	30.66	1597400
2005-07-05	30.51	30.85	30.46	30.71	1069800
2005-07-06	30.65	30.81	29.91	29.97	2658000
2005-07-07	29.60	30.42	29.55	30.39	1787000
2005-07-08	30.35	30.76	30.25	30.73	2396200
2005-07-11	30.89	31.24	30.81	31.13	1099600
2005-07-12	31.30	31.65	31.22	31.53	1710200
2005-07-13	31.60	31.85	31.50	31.83	1146800
2005-07-14	31.95	32.16	31.10	31.37	2710600
2005-07-15	31.47	31.61	31.00	31.20	1063800
2005-07-18	31.20	31.30	30.94	30.95	977400
2005-07-19	31.00	31.39	30.94	31.33	1113000
2005-07-20	31.20	31.68	31.00	31.65	1993600
2005-07-21	31.57	31.59	30.64	30.81	2101000
2005-07-22	30.86	31.12	30.71	31.05	1439800
2005-07-25	31.06	31.53	31.03	31.09	798200
2005-07-26	31.00	31.29	30.90	31.04	1186400
2005-07-27	31.14	31.33	30.90	31.24	1431400
2005-07-28	31.24	31.95	31.24	31.78	2112800
2005-07-29	31.85	32.27	31.81	32.15	2049600
2005-08-01	31.90	31.91	31.23	31.25	3223600
2005-08-02	31.38	32.06	31.35	32.05	2463000
2005-08-03	31.95	32.65	31.90	32.37	2467800
2005-08-04	32.26	32.34	31.95	32.14	1237800
2005-08-05	31.94	31.94	31.00	31.09	1749000
2005-08-08	31.22	31.40	30.22	30.22	2118600
2005-08-09	30.61	30.92	30.44	30.71	1471600
2005-08-10	30.94	31.49	30.37	30.43	3224400
2005-08-11	30.35	30.99	30.30	30.80	2214800
2005-08-12	30.75	30.99	30.60	30.64	1079200
2005-08-15	30.59	30.90	30.43	30.84	1341400
2005-08-16	30.85	30.98	30.33	30.38	1366600
2005-08-17	30.23	30.53	29.85	30.43	1761200
2005-08-18	30.35	30.49	30.17	30.35	847000
2005-08-19	30.47	30.80	30.37	30.80	1970400
2005-08-22	30.80	31.08	30.76	30.96	1342200
2005-08-23	30.96	31.34	30.94	31.30	1683400
2005-08-24	31.30	31.75	30.85	30.86	2251200
2005-08-25	31.06	31.40	31.02	31.38	1164800
2005-08-26	31.33	31.57	31.15	31.16	1153800
2005-08-29	30.96	31.58	30.93	31.50	1224200
2005-08-30	31.37	31.58	31.15	31.57	2086000
2005-08-31	31.61	32.28	31.50	32.28	2361400
2005-09-01	31.87	32.80	31.25	32.43	4545600
2005-09-02	32.50	32.70	32.35	32.44	2414600
2005-09-06	32.29	33.17	32.29	33.17	2023600
2005-09-07	32.98	33.10	32.78	32.95	1109600
2005-09-08	32.94	33.03	32.60	32.60	1467200
2005-09-09	32.63	33.16	32.60	33.13	935400
2005-09-12	33.13	33.37	32.96	33.22	1305200
2005-09-13	33.29	33.44	32.87	32.89	1763000
2005-09-14	32.95	33.11	32.75	32.83	901600
2005-09-15	32.80	33.45	32.80	33.44	1001800
2005-09-16	33.57	34.01	33.31	33.85	2574000
2005-09-19	33.93	34.21	33.67	33.84	1838800
2005-09-20	33.97	34.24	33.68	33.69	1164000
2005-09-21	33.56	33.87	31.10	32.10	6835800
2005-09-22	32.00	32.15	31.49	31.83	2219600
2005-09-23	31.95	32.14	31.58	31.87	1818000
2005-09-26	32.06	32.80	32.02	32.46	1752600
2005-09-27	32.63	32.63	32.11	32.30	1961200
2005-09-28	32.72	33.00	32.06	32.33	1674600
2005-09-29	32.30	32.95	32.05	32.56	1849400
2005-09-30	32.70	32.74	32.01	32.18	2699200
2005-10-03	32.16	32.43	31.66	32.20	3161400
2005-10-04	32.23	32.38	31.70	31.78	2699200
2005-10-05	31.70	31.81	30.69	30.86	2467200
2005-10-06	30.86	31.29	30.39	30.87	2866600
2005-10-07	30.82	31.42	30.68	31.15	1308600
2005-10-10	31.05	31.10	30.39	30.50	2133400
2005-10-11	30.26	30.57	29.78	29.97	3828400
2005-10-12	29.94	30.21	28.90	29.08	3844400
2005-10-13	28.83	28.95	28.04	28.30	3934200
2005-10-14	28.44	29.13	28.40	29.06	3180600
2005-10-17	29.45	30.33	29.26	30.30	3259400
2005-10-18	30.30	30.30	29.58	29.80	2831600
2005-10-19	29.65	30.29	29.40	30.28	3113400
2005-10-20	30.15	30.34	29.62	29.81	2097400
2005-10-21	30.06	30.59	29.91	30.58	2670600
2005-10-24	30.70	31.69	30.51	31.59	1356800
2005-10-25	31.47	32.19	31.31	31.73	2241600
2005-10-26	31.50	31.68	31.09	31.17	4700200
2005-10-27	31.25	31.28	30.74	30.96	2093400
2005-10-28	30.98	31.65	30.95	31.58	2768200
2005-10-31	31.76	31.76	31.24	31.45	2410600
2005-11-01	31.18	31.30	30.89	31.04	3014200
2005-11-02	30.74	31.28	30.40	31.25	2959400
2005-11-03	31.30	31.94	31.27	31.88	3197200
2005-11-04	32.00	32.05	31.50	31.77	2686600
2005-11-07	31.73	31.94	31.30	31.50	1508600
2005-11-08	31.35	31.65	31.08	31.18	2375000
2005-11-09	31.26	31.47	31.09	31.32	1704400
2005-11-10	31.26	31.40	30.48	30.95	1630200
2005-11-11	30.95	30.95	30.46	30.57	807800
2005-11-14	30.16	30.61	30.16	30.36	926800
2005-11-15	30.33	30.89	30.21	30.77	2182000
2005-11-16	30.85	31.34	30.82	30.98	1300800
2005-11-17	31.09	31.78	31.07	31.64	1515600
2005-11-18	31.67	31.96	30.49	30.96	4136000
2005-11-21	31.05	31.37	30.84	30.97	1502400
2005-11-22	30.93	31.09	30.59	30.88	3721000
2005-11-23	30.87	31.42	30.84	31.26	1591600
2005-11-25	31.36	31.44	31.21	31.40	424600
2005-11-28	31.20	31.48	30.75	31.28	2218000
2005-11-29	31.55	31.91	31.50	31.57	1902000
2005-11-30	31.37	31.56	31.15	31.36	1439000
2005-12-01	31.45	31.95	31.36	31.73	2721600
2005-12-02	31.78	31.83	31.52	31.77	3248200
2005-12-05	31.67	32.43	31.55	32.41	2638800
2005-12-06	32.07	32.54	32.01	32.20	1621800
2005-12-07	32.20	32.51	31.80	31.94	1226200
2005-12-08	31.98	32.69	31.92	32.50	1370600
2005-12-09	32.51	32.86	32.37	32.65	882000
2005-12-12	32.78	32.98	32.16	32.21	1538600
2005-12-13	32.38	32.85	32.32	32.85	1377400
2005-12-14	32.86	33.06	32.46	32.78	2361400
2005-12-15	33.00	33.69	32.91	33.29	3079800
2005-12-16	33.31	33.79	33.20	33.25	4000400
2005-12-19	33.25	33.25	32.54	32.57	2396600
2005-12-20	32.62	33.00	32.51	32.95	2879200
2005-12-21	33.24	33.35	32.50	32.54	1678000
2005-12-22	32.88	33.17	32.53	33.17	1789200
2005-12-23	33.20	33.38	33.18	33.32	1973400
2005-12-27	33.22	33.28	32.68	32.94	4319200
2005-12-28	32.94	33.07	32.82	33.02	2362600
2005-12-29	32.97	33.16	32.58	32.61	1661200
2005-12-30	32.48	32.55	32.21	32.49	1209400
2006-01-03	32.75	33.33	32.27	33.31	2204400
2006-01-04	33.38	33.50	32.71	33.37	2082200
2006-01-05	33.45	33.47	33.08	33.18	1473200
2006-01-06	33.42	33.81	33.14	33.81	1127000
2006-01-09	33.63	33.80	33.37	33.73	3484200
2006-01-10	33.58	33.58	33.11	33.57	1358000
2006-01-11	33.50	33.54	33.13	33.30	1537200
2006-01-12	33.29	33.45	33.12	33.35	1302400
2006-01-13	32.55	34.20	32.55	34.09	1509200
2006-01-17	33.68	34.75	33.68	34.72	2068800
2006-01-18	34.69	35.26	34.57	35.05	2783200
2006-01-19	34.95	35.20	34.81	35.15	3149200
2006-01-20	35.21	35.60	34.99	35.24	2272000
2006-01-23	35.34	35.63	35.20	35.45	2115400
2006-01-24	35.35	35.73	35.00	35.61	2561800
2006-01-25	35.39	36.23	35.00	35.07	2238400
2006-01-26	35.45	35.50	34.64	34.83	2486400
2006-01-27	34.91	35.72	34.78	34.96	3245600
2006-01-30	34.77	34.93	34.21	34.41	2158200
2006-01-31	34.50	35.04	34.27	34.81	2120400
2006-02-01	34.70	34.99	34.28	34.81	1760400
2006-02-02	34.40	34.63	33.89	34.12	2194000
2006-02-03	34.12	34.23	33.47	33.88	1335400
2006-02-06	33.73	34.14	33.71	33.97	1865400
2006-02-07	33.87	33.87	33.32	33.54	1498000
2006-02-08	33.55	33.55	33.06	33.09	1362600
2006-02-09	33.52	33.98	32.88	33.59	2307200
2006-02-10	33.62	34.42	33.57	34.09	2425600
2006-02-13	33.97	34.17	33.91	34.01	1281000
2006-02-14	34.00	34.16	33.21	34.16	2441600
2006-02-15	34.16	34.61	33.84	34.14	1279800
2006-02-16	34.06	34.15	33.64	33.82	1157200
2006-02-17	33.74	34.08	33.59	34.07	1913800
2006-02-21	34.09	34.60	33.97	34.40	2065400
2006-02-22	34.68	34.76	34.55	34.65	1174400
2006-02-23	34.60	35.08	34.47	34.74	1620000
2006-02-24	34.74	34.83	34.60	34.70	1050400
2006-02-27	34.70	35.50	34.70	35.31	1364600
2006-02-28	35.08	35.15	34.32	34.70	4234600
2006-03-01	34.60	34.60	34.16	34.37	2308000
2006-03-02	34.13	34.60	33.78	34.48	1972600
2006-03-03	34.38	35.00	34.33	34.77	1703600
2006-03-06	34.45	34.45	33.27	33.32	1538200
2006-03-07	33.23	33.35	32.97	33.27	1186400
2006-03-08	33.18	33.75	32.59	33.50	1498800
2006-03-09	33.60	33.70	33.10	33.16	785400
2006-03-10	33.21	33.94	33.16	33.74	1212200
2006-03-13	33.80	33.80	33.44	33.58	903400
2006-03-14	33.56	34.08	33.50	34.01	1343600
2006-03-15	33.95	34.08	33.58	33.97	999600
2006-03-16	34.10	34.47	34.01	34.15	934800
2006-03-17	34.33	34.37	33.45	33.94	1852600
2006-03-20	34.04	34.08	33.49	33.56	1119400
2006-03-21	33.48	33.53	32.87	33.00	1100400
2006-03-22	32.98	33.58	32.88	33.50	966000
2006-03-23	33.54	33.64	33.32	33.43	2588200
2006-03-24	33.30	33.60	33.15	33.16	911800
2006-03-27	32.71	33.16	32.63	32.70	1089200
2006-03-28	32.70	33.05	32.31	32.51	1742400
2006-03-29	32.60	32.89	32.49	32.80	984600
2006-03-30	32.55	32.75	31.99	32.27	1616200
2006-03-31	32.29	32.40	32.02	32.02	1580000
2006-04-03	31.93	32.48	31.89	31.98	2617000
2006-04-04	31.95	32.42	31.83	32.28	3423000
2006-04-05	32.25	32.82	31.97	32.73	2354800
2006-04-06	32.64	32.70	31.99	32.12	1162000
2006-04-07	32.10	32.25	31.24	31.27	3080800
2006-04-10	31.23	31.62	31.13	31.30	1677600
2006-04-11	31.40	31.50	30.89	30.99	1102600
2006-04-12	31.01	31.08	30.73	31.04	1847200
2006-04-13	30.87	31.00	30.62	30.73	2985200
2006-04-17	30.65	30.88	30.49	30.66	1229200
2006-04-18	30.59	31.68	30.59	31.60	2388600
2006-04-19	31.57	31.90	31.50	31.71	1027000
2006-04-20	31.68	32.12	31.63	31.89	2617600
2006-04-21	31.93	32.00	31.52	31.62	1918800
2006-04-24	31.50	33.27	31.40	33.05	2462800
2006-04-25	33.03	33.03	32.41	32.58	2022400
2006-04-26	32.13	32.35	30.96	31.03	7857600
2006-04-27	30.75	31.79	30.62	31.49	5856000
2006-04-28	31.44	31.60	31.16	31.35	3233800
2006-05-01	31.05	31.52	30.94	30.99	3633600
2006-05-02	31.10	31.79	31.10	31.71	3734000
2006-05-03	31.60	31.93	31.51	31.76	4658800
2006-05-04	31.90	32.28	31.86	32.08	2558000
2006-05-05	32.43	32.72	32.36	32.66	2203600
2006-05-08	32.45	32.61	31.90	32.51	2528400
2006-05-09	32.59	32.59	32.29	32.38	2895400
2006-05-10	32.33	32.66	32.16	32.65	5665200
2006-05-11	32.63	32.70	31.71	31.99	3908400
2006-05-12	31.88	32.01	31.25	31.33	3677400
2006-05-15	31.33	31.69	31.00	31.38	6514400
2006-05-16	31.36	31.55	31.05	31.26	2102400
2006-05-17	31.00	31.23	30.22	30.33	3129800
2006-05-18	29.94	30.92	29.94	30.73	6482400
2006-05-19	30.85	31.11	29.50	30.75	5945000
2006-05-22	30.53	31.01	30.50	30.75	2522200
2006-05-23	30.76	31.48	30.73	30.79	3888800
2006-05-24	30.70	31.03	30.06	30.91	5105600
2006-05-25	31.03	31.25	30.76	31.24	2539800
2006-05-26	31.43	31.87	31.10	31.87	1876600
2006-05-30	31.85	31.85	31.25	31.34	1879000
2006-05-31	31.43	32.04	31.42	31.87	4944400
2006-06-01	31.87	32.99	31.83	32.96	9591800
2006-06-02	32.96	33.52	32.76	33.52	6141000
2006-06-05	33.40	33.82	33.18	33.32	3575200
2006-06-06	33.03	33.03	32.21	32.70	3271400
2006-06-07	32.75	33.15	32.60	32.64	3985400
2006-06-08	32.45	33.07	32.34	32.66	4242200
2006-06-09	32.58	33.18	32.52	33.06	4001200
2006-06-12	32.73	33.41	32.70	33.41	3468000
2006-06-13	33.35	33.67	32.98	33.22	3587800
2006-06-14	33.33	33.33	32.10	32.64	4368800
2006-06-15	32.63	33.10	32.44	32.85	2070200
2006-06-16	32.90	33.19	32.52	32.67	2744400
2006-06-19	32.80	32.80	31.86	31.89	1874200
2006-06-20	32.30	32.97	32.17	32.96	7221600
2006-06-21	32.96	33.07	32.65	32.88	3131000
2006-06-22	32.86	33.45	32.46	33.30	6041000
2006-06-23	33.16	33.67	33.10	33.31	2519800
2006-06-26	33.35	33.49	33.19	33.34	1833800
2006-06-27	33.35	33.59	32.79	32.81	3532400
2006-06-28	33.10	33.16	32.65	32.75	3488000
2006-06-29	32.79	32.88	32.37	32.75	3250800
2006-06-30	32.75	33.08	32.57	33.06	3372000
2006-07-03	33.17	33.59	32.85	33.56	758400
2006-07-05	33.45	33.75	33.19	33.31	2172400
2006-07-06	33.31	33.34	32.95	33.18	2026000
2006-07-07	33.17	33.53	33.10	33.32	1844200
2006-07-10	33.37	33.64	33.15	33.32	3017400
2006-07-11	33.30	33.83	33.30	33.82	3521800
2006-07-12	33.73	33.93	33.45	33.49	1956400
2006-07-13	33.47	33.91	33.38	33.56	3766000
2006-07-14	33.45	33.83	33.40	33.66	2391800
2006-07-17	33.70	34.18	33.66	33.95	3416800
2006-07-18	33.91	34.03	33.69	33.89	2444800
2006-07-19	33.87	34.33	33.83	34.10	2247000
2006-07-20	34.15	34.46	34.10	34.17	2446400
2006-07-21	34.56	34.72	34.18	34.44	6223000
2006-07-24	34.50	34.80	34.33	34.61	2488600
2006-07-25	34.64	34.88	34.59	34.70	5374600
2006-07-26	34.75	34.95	34.55	34.78	4695400
2006-07-27	34.90	34.95	34.13	34.19	4460600
2006-07-28	34.13	34.76	34.13	34.53	5380800
2006-07-31	34.45	34.93	33.67	33.72	8625600
2006-08-01	33.74	34.81	33.51	34.71	7104400
2006-08-02	34.78	35.00	34.65	34.77	3746200
2006-08-03	34.70	34.73	33.81	33.92	12584400
2006-08-04	34.10	34.26	31.95	32.50	30710200
2006-08-07	33.40	34.22	33.25	33.51	33113000
2006-08-08	33.69	33.91	33.53	33.63	3871600
2006-08-09	33.70	33.98	33.60	33.63	3468800
2006-08-10	33.75	33.93	33.59	33.86	5065200
2006-08-11	33.81	34.12	33.75	34.00	3759800
2006-08-14	34.10	34.62	34.04	34.53	3249200
2006-08-15	34.75	35.13	34.61	35.02	3546400
2006-08-16	35.04	35.13	34.55	34.64	2236800
2006-08-17	34.52	34.90	34.08	34.89	8911200
2006-08-18	34.93	35.91	34.89	35.66	14280200
2006-08-21	35.53	36.09	35.39	35.75	3582200
2006-08-22	35.85	36.31	35.80	36.09	5563000
2006-08-23	35.75	35.99	35.50	35.80	2469400
2006-08-24	35.80	36.01	35.76	36.01	1797800
2006-08-25	35.98	36.06	35.40	35.73	4953600
2006-08-28	35.49	35.83	35.24	35.59	9889600
2006-08-29	35.50	35.54	34.54	35.45	9449000
2006-08-30	33.93	34.50	33.67	34.29	11899600
2006-08-31	34.10	35.10	34.09	35.01	3577200
2006-09-01	34.96	35.06	34.32	34.33	8937200
2006-09-05	34.28	34.61	34.13	34.58	3215800
2006-09-06	34.20	34.25	33.92	34.02	2655200
2006-09-07	33.83	34.25	33.83	34.07	3624800
2006-09-08	34.09	34.29	33.63	33.73	2079200
2006-09-11	33.70	33.99	33.35	33.53	2346600
2006-09-12	33.63	33.70	33.00	33.08	2678400
2006-09-13	32.93	33.21	32.60	33.07	2826600
2006-09-14	33.27	33.40	32.87	33.08	3291400
2006-09-15	30.88	31.38	30.79	31.00	26241400
2006-09-18	30.83	31.16	30.62	30.71	7160400
2006-09-19	30.68	30.95	30.62	30.75	8366400
2006-09-20	30.80	30.91	30.60	30.70	5843000
2006-09-21	30.68	30.73	30.24	30.39	5375600
2006-09-22	30.33	30.75	30.25	30.48	4446000
2006-09-25	30.69	30.85	30.49	30.69	3129200
2006-09-26	30.90	31.08	30.67	30.87	2525800
2006-09-27	30.77	31.22	30.76	31.06	3017600
2006-09-28	31.10	31.20	30.59	30.82	3452800
2006-09-29	30.82	30.82	30.44	30.60	4519400
2006-10-02	30.58	30.65	30.31	30.35	2992600
2006-10-03	30.34	30.42	30.10	30.25	4860000
2006-10-04	30.16	30.30	29.95	30.20	5292400
2006-10-05	30.14	30.30	30.00	30.16	2016200
2006-10-06	30.04	30.08	29.76	29.84	1915400
2006-10-09	29.85	29.90	29.74	29.78	1273600
2006-10-10	29.68	29.86	29.56	29.81	2014800
2006-10-11	29.75	29.96	29.74	29.87	2505200
2006-10-12	29.90	30.09	29.81	30.04	2170600
2006-10-13	30.00	30.38	29.87	30.35	5363600
2006-10-16	30.45	30.53	30.24	30.41	1979800
2006-10-17	30.30	30.47	30.30	30.39	2840800
2006-10-18	30.48	30.64	30.44	30.50	4832800
2006-10-19	30.38	30.57	30.35	30.40	3738000
2006-10-20	30.58	30.66	30.43	30.55	2225000
2006-10-23	30.50	30.84	30.29	30.65	3302400
2006-10-24	30.64	30.66	30.35	30.56	1974600
2006-10-25	30.65	31.08	30.63	30.90	3261800
2006-10-26	30.86	30.88	30.52	30.69	2198200
2006-10-27	30.65	30.71	30.33	30.43	1974800
2006-10-30	30.61	30.61	30.34	30.45	2782400
2006-10-31	30.53	30.61	30.37	30.53	3932600
2006-11-01	30.80	31.29	30.63	30.69	3022000
2006-11-02	30.65	30.86	30.53	30.69	1867800
2006-11-03	30.69	30.80	30.30	30.65	2404600
2006-11-06	30.78	30.99	30.55	30.88	3599000
2006-11-07	30.90	31.38	30.89	31.22	4757600
2006-11-08	31.24	31.73	31.20	31.61	2526800
2006-11-09	31.70	31.71	31.41	31.47	2358800
2006-11-10	31.59	31.79	31.47	31.72	3926800
2006-11-13	31.65	32.29	31.65	32.25	3972000
2006-11-14	32.36	32.67	32.22	32.60	5505000
2006-11-15	32.75	32.83	32.66	32.75	6661400
2006-11-16	32.85	33.12	32.76	32.77	2322800
2006-11-17	32.75	32.82	32.51	32.63	2052400
2006-11-20	32.68	32.80	32.49	32.56	1256600
2006-11-21	32.50	32.63	32.27	32.36	2427000
2006-11-22	32.46	32.69	32.37	32.63	2793400
2006-11-24	32.55	32.81	32.50	32.70	589800
2006-11-27	32.74	32.77	32.49	32.58	2208800
2006-11-28	32.58	33.02	32.51	32.67	2474600
2006-11-29	32.80	33.62	32.76	33.56	2900200
2006-11-30	33.56	33.73	33.43	33.61	2453600
2006-12-01	33.73	33.79	33.34	33.60	1924400
2006-12-04	33.66	33.98	33.64	33.86	2394600
2006-12-05	33.91	34.05	33.71	33.83	2405200
2006-12-06	33.55	33.62	33.13	33.13	1898000
2006-12-07	33.20	33.25	32.90	33.13	2237000
2006-12-08	33.18	33.22	32.85	33.06	1450400
2006-12-11	33.13	33.28	33.05	33.19	1467200
2006-12-12	33.29	33.36	32.91	33.03	2329600
2006-12-13	33.12	33.26	33.07	33.14	1228400
2006-12-14	33.21	33.55	33.18	33.44	1242400
2006-12-15	33.78	33.78	33.35	33.65	3935000
2006-12-18	33.68	33.78	33.34	33.39	1554600
2006-12-19	33.36	33.80	33.25	33.71	1405600
2006-12-20	33.71	33.80	33.49	33.53	1483400
2006-12-21	33.48	33.50	33.15	33.33	1419600
2006-12-22	33.38	33.45	33.09	33.21	600000
2006-12-26	33.31	33.52	33.18	33.43	927800
2006-12-27	33.56	33.68	33.33	33.44	1123200
2006-12-28	33.48	33.62	33.19	33.32	742000
2006-12-29	33.27	33.33	33.03	33.19	1205200
2007-01-03	33.23	33.78	33.20	33.34	1448400
2007-01-04	33.28	33.40	33.04	33.23	1617000
2007-01-05	33.07	33.16	32.42	32.48	1694000
2007-01-08	32.57	32.64	32.16	32.50	1450800
2007-01-09	32.52	33.35	32.44	33.19	4518400
2007-01-10	33.06	33.25	32.92	33.00	1834000
2007-01-11	33.08	33.22	32.74	32.83	1335200
2007-01-12	32.84	32.92	32.54	32.73	2301800
2007-01-16	32.66	33.10	32.63	32.93	1349400
2007-01-17	32.80	33.05	32.69	32.86	1271400
2007-01-18	32.98	33.08	32.86	32.96	1294400
2007-01-19	33.07	33.07	32.85	33.00	1576000
2007-01-22	32.93	33.16	32.87	33.01	1555600
2007-01-23	33.01	33.37	32.90	33.23	1516800
2007-01-24	33.18	33.62	33.12	33.61	1244000
2007-01-25	33.61	33.88	33.47	33.66	2388200
2007-01-26	33.80	33.85	33.59	33.70	3228000
2007-01-29	33.63	33.69	33.43	33.57	1531200
2007-01-30	33.57	33.87	33.51	33.84	2580000
2007-01-31	33.74	33.83	33.46	33.52	1646400
2007-02-01	33.50	33.66	33.24	33.61	1683000
2007-02-02	33.68	34.15	33.66	34.07	2364000
2007-02-05	34.09	34.56	33.95	34.46	2175600
2007-02-06	34.50	34.79	34.35	34.78	2425400
2007-02-07	34.78	34.96	34.65	34.85	1727800
2007-02-08	34.88	35.22	34.76	35.22	2389200
2007-02-09	35.28	35.71	35.19	35.55	4287200
2007-02-12	35.49	35.85	35.48	35.75	3062900
2007-02-13	35.80	36.04	35.69	36.01	2666006
2007-02-14	36.10	36.99	36.09	36.77	5581028
2007-02-15	36.74	36.81	36.48	36.55	1451200
2007-02-16	36.41	36.89	36.35	36.85	2170200
2007-02-20	36.89	37.36	36.81	37.23	4357600
2007-02-21	37.18	37.38	36.97	37.31	2199000
2007-02-22	37.29	37.61	37.12	37.47	1659600
2007-02-23	37.43	37.66	37.25	37.58	1919800
2007-02-26	38.08	39.02	37.96	38.35	3189724
2007-02-27	38.21	38.54	36.82	37.05	3028200
2007-02-28	37.00	37.64	36.70	37.45	4231200
2007-03-01	37.03	37.73	36.49	37.47	3595742
2007-03-02	37.32	37.52	36.93	36.94	2068000
2007-03-05	36.80	37.05	36.56	36.60	2196000
2007-03-06	37.40	37.40	36.44	36.97	2726200
2007-03-07	36.66	37.00	36.56	36.67	1336200
2007-03-08	36.97	37.29	36.71	36.81	2257200
2007-03-09	36.94	37.58	36.77	37.50	2939000
2007-03-12	37.41	38.33	37.34	38.23	2299600
2007-03-13	38.53	39.27	37.79	38.02	4896200
2007-03-14	38.15	38.74	38.01	38.51	3364000
2007-03-15	38.54	39.27	38.30	39.13	2559824
2007-03-16	39.13	39.25	38.63	38.78	2899400
2007-03-19	38.91	39.13	38.66	38.96	1635200
2007-03-20	39.00	39.19	38.75	39.15	2210546
2007-03-21	39.14	39.88	38.81	39.87	4340226
2007-03-22	39.87	40.05	39.63	40.02	3398398
2007-03-23	40.49	40.83	40.03	40.67	5094600
2007-03-26	40.77	41.42	40.68	41.28	4515188
2007-03-27	41.28	41.59	41.09	41.40	3105000
2007-03-28	41.28	41.78	41.24	41.42	2245378
2007-03-29	41.00	41.92	41.00	41.69	2028000
2007-03-30	41.87	42.12	40.99	41.52	3522600
2007-04-02	41.67	42.89	41.49	42.87	3435800
2007-04-03	42.89	43.07	42.52	42.88	2630334
2007-04-04	42.82	43.11	42.52	42.60	2405600
2007-04-05	42.47	42.77	42.42	42.58	2140800
2007-04-09	42.78	43.50	42.67	43.40	3722200
2007-04-10	43.57	43.93	43.35	43.68	3116000
2007-04-11	43.61	43.89	43.47	43.61	3642610
2007-04-12	43.70	43.85	43.15	43.60	3599890
2007-04-13	43.51	43.70	43.15	43.38	3349226
2007-04-16	43.53	43.61	43.14	43.32	3002272
2007-04-17	43.54	44.41	43.39	44.41	3551456
2007-04-18	44.00	44.40	43.94	44.24	2292200
2007-04-19	44.60	44.60	43.97	44.20	1596842
2007-04-20	44.50	44.88	43.92	44.49	2863200
2007-04-23	44.47	45.27	44.23	44.89	2798640
2007-04-24	45.05	45.35	44.92	45.24	1778000
2007-04-25	45.44	45.58	45.09	45.26	2001408
2007-04-26	44.88	46.66	44.17	44.28	6153952
2007-04-27	44.23	44.50	43.53	43.72	4373800
2007-04-30	43.82	43.97	43.23	43.23	2733000
2007-05-01	42.98	43.49	42.89	43.38	3554098
2007-05-02	43.60	44.03	43.38	43.88	4838826
2007-05-03	44.13	44.47	43.62	43.88	2932344
2007-05-04	44.17	45.13	44.03	44.88	4772806
2007-05-07	44.95	45.91	44.95	45.62	3451600
2007-05-08	45.50	45.70	45.04	45.08	2636800
2007-05-09	45.10	45.53	45.03	45.36	2264862
2007-05-10	45.26	45.52	44.68	44.71	2107376
2007-05-11	44.86	44.99	44.58	44.99	1528504
2007-05-14	45.00	45.30	44.82	45.16	3825600
2007-05-15	45.41	46.49	45.41	45.90	5255400
2007-05-16	46.08	46.90	45.90	46.44	2039200
2007-05-17	46.19	46.27	45.53	45.57	2200400
2007-05-18	45.69	46.19	45.69	46.09	2173800
2007-05-21	46.05	46.17	45.44	45.92	1434600
2007-05-22	45.94	45.95	45.32	45.60	1567000
2007-05-23	45.57	45.69	44.15	44.21	5067126
2007-05-24	44.48	44.86	42.52	42.85	5578196
2007-05-25	42.85	43.34	42.09	43.20	3255600
2007-05-29	43.25	43.88	43.24	43.47	2683000
2007-05-30	43.33	44.14	42.94	44.14	2602328
2007-05-31	44.48	44.72	44.11	44.47	3341824
2007-06-01	44.80	44.80	43.80	44.41	3226888
2007-06-04	44.43	44.73	43.82	44.25	2130062
2007-06-05	44.00	44.21	43.28	43.55	3687200
2007-06-06	43.23	43.32	42.53	43.15	5079200
2007-06-07	42.78	42.95	41.12	41.22	4945138
2007-06-08	41.27	42.02	41.02	41.65	3146624
2007-06-11	41.80	42.67	41.60	42.49	2485214
2007-06-12	42.14	42.85	41.63	42.16	4127414
2007-06-13	42.58	43.50	42.38	43.47	3974200
2007-06-14	43.47	44.14	43.47	43.87	4064800
2007-06-15	43.54	44.60	43.54	44.42	3290200
2007-06-18	44.45	44.63	43.66	44.17	2601800
2007-06-19	44.37	44.61	44.06	44.44	2056800
2007-06-20	44.50	44.77	43.18	43.18	2351800
2007-06-21	43.00	44.10	42.93	43.68	4279000
2007-06-22	43.44	43.68	42.24	42.30	3295800
2007-06-25	42.45	43.46	42.25	42.63	2816000
2007-06-26	43.05	43.59	42.76	42.80	4232424
2007-06-27	42.79	44.19	42.57	44.06	4678200
2007-06-28	44.26	44.57	43.87	44.00	2994362
2007-06-29	44.04	44.30	43.34	43.89	4639200
2007-07-02	44.45	45.63	44.26	45.63	4212200
2007-07-03	45.65	45.78	45.13	45.60	2486000
2007-07-05	45.50	45.99	44.84	45.24	2545800
2007-07-06	45.35	45.38	44.59	45.19	2034878
2007-07-09	45.46	46.26	45.24	45.98	3600600
2007-07-10	45.56	46.00	44.85	44.85	2743834
2007-07-11	44.75	45.38	44.75	44.98	1493200
2007-07-12	45.10	46.05	44.98	46.05	2230400
2007-07-13	46.08	46.66	45.63	46.25	2551800
2007-07-16	45.60	45.93	44.60	44.60	4587824
2007-07-17	44.58	44.90	44.44	44.47	3514000
2007-07-18	44.35	45.45	44.19	45.40	3772000
2007-07-19	45.79	46.28	45.54	46.28	2670000
2007-07-20	46.26	46.32	45.19	45.21	2670134
2007-07-23	45.65	46.31	45.43	45.59	2620200
2007-07-24	45.21	45.63	43.52	43.60	3055892
2007-07-25	43.89	44.17	42.87	43.47	5103046
2007-07-26	42.52	42.85	41.01	41.26	6251384
2007-07-27	41.30	41.84	40.71	40.71	4874132
2007-07-30	40.55	41.83	40.12	41.67	3708398
2007-07-31	42.13	43.08	41.47	43.08	4854828
2007-08-01	41.55	43.00	41.01	41.25	7333558
2007-08-02	42.25	44.08	42.01	43.30	6728416
2007-08-03	43.40	43.72	41.20	41.20	5467666
2007-08-06	41.60	43.43	40.35	43.24	4784722
2007-08-07	42.87	45.00	42.53	44.64	4172140
2007-08-08	43.93	45.50	43.15	44.40	4493434
2007-08-09	44.12	44.83	42.39	42.56	4509800
2007-08-10	42.41	43.06	40.88	41.30	4944484
2007-08-13	41.48	43.16	41.00	42.95	4402400
2007-08-14	43.33	43.37	41.25	41.41	2886666
2007-08-15	41.28	42.52	40.53	40.54	3585668
2007-08-16	39.74	40.74	38.66	40.26	4256600
2007-08-17	41.17	42.65	40.25	41.65	3461800
2007-08-20	42.28	42.88	41.40	42.67	2937512
2007-08-21	42.34	43.90	42.31	43.49	3243600
2007-08-22	43.98	44.13	42.56	43.21	2778400
2007-08-23	43.52	43.68	42.86	43.55	1740800
2007-08-24	43.55	44.05	42.86	43.83	1534400
2007-08-27	43.53	43.69	41.66	41.76	3041000
2007-08-28	41.34	42.08	40.81	40.88	2745048
2007-08-29	41.25	42.94	41.18	42.94	2396200
2007-08-30	42.45	43.01	41.93	42.33	1699800
2007-08-31	42.89	43.00	41.88	42.50	2399000
2007-09-04	42.83	43.75	42.66	43.55	2105600
2007-09-05	43.16	43.22	42.14	42.57	2401200
2007-09-06	42.29	43.40	42.13	43.25	2154400
2007-09-07	42.73	42.78	41.34	41.66	3923200
2007-09-10	41.62	42.34	41.46	41.94	2397300
2007-09-11	42.28	42.84	41.81	42.82	2130600
2007-09-12	42.62	42.95	42.24	42.55	1650200
2007-09-13	42.92	43.17	42.56	42.90	1660600
2007-09-14	42.53	43.22	42.48	42.97	1779600
2007-09-17	42.70	43.33	42.52	43.23	1823600
2007-09-18	43.36	44.84	43.30	44.77	3157200
2007-09-19	45.00	45.46	44.50	44.88	3659400
2007-09-20	44.56	44.84	43.94	43.99	1970000
2007-09-21	44.52	44.90	43.99	44.52	2893000
2007-09-24	44.36	45.50	44.36	44.98	1968800
2007-09-25	44.58	45.19	44.28	44.42	1842200
2007-09-26	44.80	45.00	44.52	44.78	2377600
2007-09-27	44.86	44.97	44.30	44.38	1797400
2007-09-28	44.63	44.74	43.75	44.00	2457800
2007-10-01	44.24	44.86	44.17	44.79	2020600
2007-10-02	44.53	44.94	44.36	44.50	1650400
2007-10-03	44.28	44.50	43.94	44.14	1611400
2007-10-04	44.33	44.64	43.98	44.63	1021200
2007-10-05	44.87	45.06	44.46	44.85	1369412
2007-10-08	44.85	45.24	44.37	44.75	841800
2007-10-09	44.88	45.76	44.82	45.63	1972600
2007-10-10	45.45	45.61	44.94	45.36	2324400
2007-10-11	45.49	46.03	45.16	45.35	1543800
2007-10-12	45.65	46.24	45.41	45.52	2533800
2007-10-15	45.57	45.72	44.74	45.08	1450800
2007-10-16	45.02	45.13	44.51	44.75	1378804
2007-10-17	45.16	45.38	44.58	45.09	2612800
2007-10-18	45.02	45.37	44.94	45.05	1972200
2007-10-19	44.81	45.17	44.19	44.19	2729400
2007-10-22	43.80	44.52	43.48	44.19	1690200
2007-10-23	44.26	44.55	43.74	44.18	1306400
2007-10-24	43.92	44.77	43.81	44.65	2391800
2007-10-25	44.83	45.34	44.50	45.34	2068200
2007-10-26	45.59	46.40	45.35	46.40	2403686
2007-10-29	46.48	46.81	46.29	46.71	1741200
2007-10-30	46.43	46.89	46.22	46.64	1888000
2007-10-31	46.98	47.90	46.42	47.80	2620928
2007-11-01	48.50	49.31	46.60	47.04	3679042
2007-11-02	47.10	47.54	46.50	47.20	2868200
2007-11-05	46.18	47.53	46.18	47.06	6954328
2007-11-06	47.10	47.22	46.27	46.68	3398488
2007-11-07	46.64	46.64	45.06	45.06	3091650
2007-11-08	45.28	46.19	45.11	46.07	4573460
2007-11-09	45.37	46.85	45.37	46.36	3906756
2007-11-12	46.37	46.63	45.36	45.36	4363226
2007-11-13	45.65	45.72	44.80	45.56	3905500
2007-11-14	45.81	46.54	45.01	45.94	4061200
2007-11-15	45.96	46.65	45.71	46.04	4165800
2007-11-16	46.26	46.50	45.52	46.18	2378682
2007-11-19	45.98	46.83	45.72	46.38	4044500
2007-11-20	46.36	47.20	46.10	46.86	3737600
2007-11-21	46.57	46.85	45.73	45.73	3425474
2007-11-23	45.87	46.20	45.39	46.10	1168200
2007-11-26	46.20	46.61	45.59	45.59	4693700
2007-11-27	45.59	46.42	45.40	46.32	6383602
2007-11-28	46.58	47.29	45.95	47.29	6963130
2007-11-29	47.05	48.00	46.88	47.25	4320528
2007-11-30	47.72	48.00	47.13	47.87	4389218
2007-12-03	47.21	48.98	47.21	48.78	4651660
2007-12-04	48.39	49.29	48.07	49.12	3678058
2007-12-05	49.68	49.68	48.75	49.45	3904800
2007-12-06	49.43	49.72	48.99	49.61	2843750
2007-12-07	49.61	49.88	49.08	49.55	2086910
2007-12-10	49.00	49.68	49.00	49.47	1600004
2007-12-11	49.51	49.65	48.09	48.19	2160390
2007-12-12	49.18	49.43	48.00	48.47	3984910
2007-12-13	48.13	48.94	48.13	48.88	2711826
2007-12-14	47.78	48.82	47.78	48.21	3223130
2007-12-17	47.90	48.29	47.55	47.78	2543428
2007-12-18	48.03	48.42	47.71	48.21	2777086
2007-12-19	48.55	48.70	47.80	47.85	2196702
2007-12-20	48.11	48.50	47.55	47.99	2265000
2007-12-21	48.46	48.76	48.22	48.64	3078000
2007-12-24	48.61	49.04	48.50	48.96	620538
2007-12-26	48.73	49.25	48.70	48.99	1375534
2007-12-27	48.89	49.27	48.55	48.66	1322814
2007-12-28	49.11	49.33	48.73	49.07	1286580
2007-12-31	48.76	49.59	48.67	49.12	2221040
2008-01-02	48.29	49.11	47.87	48.05	3114990
2008-01-03	48.12	48.79	48.10	48.28	2374884
2008-01-04	48.11	49.47	48.11	48.96	3055896
2008-01-07	49.16	51.00	49.16	51.00	4279630
2008-01-08	50.85	52.30	50.44	50.44	5141970
2008-01-09	50.43	51.62	50.15	51.62	3801472
2008-01-10	51.15	51.88	49.96	50.46	3594042
2008-01-11	49.90	50.60	49.75	49.93	3231800
2008-01-14	50.23	50.67	49.77	50.34	1636600
2008-01-15	49.82	50.95	49.66	49.66	3490222
2008-01-16	49.53	50.52	49.04	49.20	4248330
2008-01-17	49.44	49.51	47.44	47.54	4790872
2008-01-18	47.96	47.96	46.26	47.22	5852686
2008-01-22	44.85	46.88	42.83	45.74	5684558
2008-01-23	45.28	47.62	44.52	47.51	4356288
2008-01-24	47.52	47.52	45.64	46.32	3540376
2008-01-25	46.67	46.95	45.29	45.44	3608334
2008-01-28	45.61	46.30	45.19	46.10	2448654
2008-01-29	46.35	46.68	45.72	46.09	2405000
2008-01-30	45.98	46.75	45.47	46.04	4267566
2008-01-31	45.82	48.06	45.46	48.00	4203100
2008-02-01	48.21	48.55	47.38	47.93	3463852
2008-02-04	47.93	48.69	47.43	48.00	2741124
2008-02-05	50.00	47.90	45.49	45.71	3081274
2008-02-06	46.11	46.77	45.51	45.79	1923228
2008-02-07	45.45	46.23	45.23	45.83	2278337
2008-02-08	45.67	45.88	44.99	45.65	2756400
2008-02-11	45.73	45.75	45.04	45.48	2669359
2008-02-12	45.85	46.50	45.50	46.40	2402515
2008-02-13	46.68	47.21	46.51	47.02	3057145
2008-02-14	47.13	47.72	46.30	46.64	3085850
2008-02-15	46.64	46.95	46.10	46.84	2299090
2008-02-19	47.44	47.46	46.01	46.20	2173101
2008-02-20	46.01	46.57	45.42	46.47	2480110
2008-02-21	46.55	46.87	45.50	45.62	2215101
2008-02-22	46.11	46.30	45.26	45.97	2515663
2008-02-25	46.08	46.48	45.74	46.19	2662892
2008-02-26	46.06	47.00	45.89	47.00	2611200
2008-02-27	46.81	46.99	45.82	45.88	3601953
2008-02-28	45.47	45.90	45.28	45.72	2111025
2008-02-29	45.29	45.44	43.85	44.10	2711278
2008-03-03	44.00	44.72	43.68	44.37	3219184
2008-03-04	44.05	46.00	44.00	45.87	4038879
2008-03-05	45.87	46.09	45.25	45.95	2559774
2008-03-06	45.78	45.78	44.87	45.02	2983993
2008-03-07	44.69	45.21	44.05	44.94	3456038
2008-03-10	45.07	45.20	44.11	44.24	3113800
2008-03-11	45.15	45.91	44.63	45.62	2697040
2008-03-12	45.64	46.64	45.13	45.16	2704057
2008-03-13	44.63	45.20	43.84	44.89	3390119
2008-03-14	45.14	45.45	43.66	44.15	3398670
2008-03-17	43.03	44.77	43.03	44.47	2982497
2008-03-18	45.15	45.97	44.90	45.92	2896306
2008-03-19	45.86	47.50	44.57	44.57	2751703
2008-03-20	41.80	44.57	39.22	41.17	10354546
2008-03-24	41.42	41.50	40.11	40.47	5287716
2008-03-25	40.57	40.87	40.15	40.26	4500879
2008-03-26	40.13	40.13	39.08	39.31	5064844
2008-03-27	39.33	40.23	39.33	39.70	4109549
2008-03-28	39.91	40.40	39.56	39.61	3269089
2008-03-31	39.67	40.42	39.37	40.19	4201002
2008-04-01	40.65	41.56	40.18	41.43	3954530
2008-04-02	41.50	41.76	40.92	41.43	3072361
2008-04-03	41.50	41.65	41.06	41.52	2673170
2008-04-04	41.67	42.52	41.31	42.00	2902250
2008-04-07	42.38	42.42	41.50	42.02	1742444
2008-04-08	41.71	42.24	41.56	42.06	1820400
2008-04-09	42.17	42.24	41.84	42.14	2306699
2008-04-10	42.06	42.19	41.14	41.42	2762930
2008-04-11	41.20	42.51	41.20	42.15	2447621
2008-04-14	42.01	42.85	42.01	42.67	3209784
2008-04-15	42.86	43.51	42.59	43.33	2602861
2008-04-16	43.45	44.26	43.02	44.19	2304208
2008-04-17	44.18	44.40	43.85	43.98	2218920
2008-04-18	44.64	44.84	43.89	44.18	1914278
2008-04-21	44.03	44.29	43.35	43.87	2146999
2008-04-22	43.75	43.80	43.29	43.40	2007101
2008-04-23	43.65	44.13	43.20	44.02	2007943
2008-04-24	44.30	44.30	43.57	43.68	1469722
2008-04-25	43.80	44.20	43.67	43.75	1343430
2008-04-28	43.74	44.25	43.64	43.89	1364572
2008-04-29	43.92	43.97	43.46	43.82	2255537
2008-04-30	43.82	44.45	43.55	43.91	2364654
2008-05-01	43.88	44.50	43.51	44.09	1786715
2008-05-02	44.42	45.18	44.15	44.84	1529891
2008-05-05	44.90	44.90	43.86	44.15	2003341
2008-05-06	44.00	44.00	42.41	42.68	3776213
2008-05-07	42.55	42.62	41.76	41.98	3485797
2008-05-08	42.22	42.63	41.79	42.29	2227255
2008-05-09	42.11	42.39	41.77	42.23	2198568
2008-05-12	42.25	42.47	41.90	42.24	1622241
2008-05-13	42.25	42.75	41.58	41.84	1773119
2008-05-14	41.95	42.22	41.48	42.04	1770426
2008-05-15	42.15	42.33	41.49	42.17	2053371
2008-05-16	42.06	42.68	41.99	42.50	1707741
2008-05-19	42.49	43.55	42.49	43.35	1684867
2008-05-20	44.21	44.70	43.73	43.91	2805809
2008-05-21	44.03	44.23	43.46	43.66	2815316
2008-05-22	43.57	44.42	43.50	44.25	1503987
2008-05-23	44.13	44.27	43.08	43.14	1418712
2008-05-27	43.17	43.45	42.77	43.13	1835325
2008-05-28	43.07	43.47	42.88	43.26	1476595
2008-05-29	43.26	44.12	43.07	43.93	1877429
2008-05-30	43.97	44.41	43.74	44.26	1704508
2008-06-02	43.92	44.11	43.23	43.89	2378360
2008-06-03	43.79	44.20	42.88	43.05	1944501
2008-06-04	42.85	44.78	42.85	44.31	2931722
2008-06-05	44.37	45.15	43.92	45.07	2091110
2008-06-06	44.61	45.13	44.01	44.40	2942756
2008-06-09	44.74	46.05	44.26	45.54	2564431
2008-06-10	45.25	46.17	44.72	46.00	2781923
2008-06-11	45.83	46.68	45.31	46.26	3977699
2008-06-12	46.53	46.55	45.91	46.14	2328232
2008-06-13	46.35	46.75	45.94	46.61	2162844
2008-06-16	46.22	46.53	45.67	46.45	1395790
2008-06-17	46.50	47.28	46.20	46.86	2289680
2008-06-18	46.47	46.81	45.85	45.90	2679208
2008-06-19	45.90	46.86	45.77	46.79	2122185
2008-06-20	45.47	46.79	45.46	45.78	2678029
2008-06-23	45.96	46.26	45.76	45.83	1806037
2008-06-24	45.95	46.16	45.77	45.80	1729158
2008-06-25	46.03	46.22	45.29	45.93	1852725
2008-06-26	45.22	45.74	44.44	44.44	2029611
2008-06-27	44.46	44.99	43.79	44.58	6532056
2008-06-30	44.72	46.41	44.48	45.93	4794183
2008-07-01	45.45	46.72	44.67	46.67	2815625
2008-07-02	46.75	47.33	46.29	46.47	2391726
2008-07-03	46.60	46.95	45.80	46.18	1268724
2008-07-07	46.13	46.63	44.33	45.09	2864641
2008-07-08	44.91	45.21	43.89	44.46	5117683
2008-07-09	44.60	45.20	44.11	44.56	2944696
2008-07-10	44.34	45.12	44.27	44.90	2412363
2008-07-11	44.48	45.34	44.08	44.71	1993911
2008-07-14	45.29	45.49	43.97	44.09	1766637
2008-07-15	43.83	44.51	43.52	43.93	2394602
2008-07-16	43.76	44.31	42.74	42.97	2297630
2008-07-17	42.85	42.91	41.96	42.45	2096459
2008-07-18	42.57	43.50	41.99	42.45	2520093
2008-07-21	42.32	43.69	42.25	43.40	1701108
2008-07-22	43.42	43.99	43.32	43.53	1825388
2008-07-23	43.32	43.41	41.93	42.10	2576681
2008-07-24	42.20	42.23	40.91	41.50	3267649
2008-07-25	41.74	42.04	41.17	41.32	1592528
2008-07-28	41.05	41.49	40.62	40.63	2334472
2008-07-29	40.68	41.17	40.52	41.00	1678280
2008-07-30	41.17	41.72	40.85	41.53	2125092
2008-07-31	41.45	42.00	41.33	41.80	4086794
2008-08-01	41.25	42.60	40.28	40.28	3121220
2008-08-04	40.20	40.97	39.46	39.62	3211774
2008-08-05	39.71	40.66	38.30	40.12	4084710
2008-08-06	39.92	40.62	39.77	40.23	2462967
2008-08-07	39.97	40.83	39.66	39.79	3551709
2008-08-08	39.93	40.50	39.60	40.44	2052000
2008-08-11	40.63	41.32	40.23	41.16	3657450
2008-08-12	41.03	41.27	40.15	40.25	2133320
2008-08-13	40.24	40.88	40.07	40.69	1914570
2008-08-14	40.27	40.57	39.78	40.07	1631101
2008-08-15	40.10	40.10	39.08	39.15	3912071
2008-08-18	39.20	39.53	38.73	38.97	2310016
2008-08-19	38.87	39.49	38.78	39.39	3206578
2008-08-20	39.35	39.83	38.97	39.66	2142675
2008-08-21	39.38	40.50	39.26	40.50	1909318
2008-08-22	40.65	40.77	40.33	40.50	1771661
2008-08-25	40.42	40.46	39.68	39.97	1742754
2008-08-26	39.88	40.82	39.37	40.77	1882096
2008-08-27	40.71	41.32	40.55	41.27	1690466
2008-08-28	41.37	41.69	41.16	41.69	1622365
2008-08-29	41.42	41.66	40.77	40.77	1580129
2008-09-02	41.26	41.26	40.00	40.29	2477054
2008-09-03	40.30	40.57	39.25	39.25	3756114
2008-09-04	39.24	39.24	38.10	38.11	3632454
2008-09-05	38.01	38.25	37.01	37.33	3939949
2008-09-08	37.77	38.67	37.40	38.43	3213548
2008-09-09	38.65	38.83	36.16	36.24	4523577
2008-09-10	36.56	37.64	36.16	36.60	3067795
2008-09-11	36.46	37.05	35.69	36.96	2735851
2008-09-12	36.61	37.73	36.61	37.52	2371266
2008-09-15	36.56	37.45	36.12	36.23	3140402
2008-09-16	35.96	36.41	33.70	36.12	5006637
2008-09-17	35.53	35.68	34.07	34.09	4969004
2008-09-18	34.49	35.00	33.48	34.42	4096922
2008-09-19	36.83	39.00	34.47	35.64	4188179
2008-09-22	35.36	35.86	34.70	34.80	1566428
2008-09-23	34.81	35.29	34.17	34.23	1806502
2008-09-24	33.19	33.94	33.02	33.88	2119015
2008-09-25	34.04	35.50	33.95	35.11	1920609
2008-09-26	34.80	35.16	34.21	34.76	1531896
2008-09-29	34.43	34.43	31.55	32.20	5141199
2008-09-30	32.90	33.99	31.83	32.79	4455920
2008-10-01	32.62	33.50	32.01	33.21	2213242
2008-10-02	33.04	33.34	32.29	32.72	2580581
2008-10-03	33.18	33.72	32.40	32.57	3063159
2008-10-06	32.02	32.91	28.43	29.73	5166148
2008-10-07	29.93	30.12	27.99	28.26	5011551
2008-10-08	27.86	29.07	26.97	27.76	5206611
2008-10-09	27.52	28.02	26.28	26.50	6106080
2008-10-10	25.21	26.51	22.09	24.99	9928970
2008-10-13	25.50	29.43	25.01	29.27	4107837
2008-10-14	30.21	31.44	28.00	29.31	5159195
2008-10-15	28.78	28.78	26.20	26.26	3787969
2008-10-16	26.34	26.86	25.15	26.31	6443100
2008-10-17	25.83	28.10	25.26	27.06	5334905
2008-10-20	27.61	31.10	26.78	30.85	3706911
2008-10-21	29.94	31.17	28.87	29.33	3973198
2008-10-22	28.45	28.85	25.86	26.74	3037149
2008-10-23	26.75	29.18	26.19	28.88	5137035
2008-10-24	26.94	28.50	26.00	27.64	3970938
2008-10-27	27.26	28.50	26.11	26.89	3451423
2008-10-28	27.63	30.12	26.27	30.01	4097126
2008-10-29	30.00	30.40	28.30	28.39	4005585
2008-10-30	29.81	30.10	28.43	29.83	3151262
2008-10-31	30.05	30.05	27.57	28.15	4210864
2008-11-03	28.00	29.78	27.84	29.39	3886089
2008-11-04	29.50	31.00	28.95	29.51	4415051
2008-11-05	29.15	29.78	27.42	27.63	3275409
2008-11-06	27.65	27.71	26.00	26.36	3521067
2008-11-07	26.60	27.57	26.50	27.52	3709017
2008-11-10	28.10	28.63	26.34	26.92	3129329
2008-11-11	26.59	28.49	26.07	27.79	2802250
2008-11-12	27.20	28.19	26.86	27.68	4219226
2008-11-13	27.91	29.71	26.71	29.59	6169628
2008-11-14	28.99	30.15	27.53	28.60	4122505
2008-11-17	28.27	29.94	27.71	29.14	3470715
2008-11-18	29.14	29.93	28.04	29.11	3463638
2008-11-19	28.60	30.41	27.79	27.84	3917120
2008-11-20	27.46	28.23	25.59	26.10	6243645
2008-11-21	26.78	29.85	26.21	29.64	7949140
2008-11-24	29.75	30.00	28.72	29.16	6052891
2008-11-25	29.50	30.69	28.86	29.66	4669903
2008-11-26	28.94	30.30	28.17	30.14	3332640
2008-11-28	30.03	30.99	29.94	30.90	1171216
2008-12-01	30.01	30.20	28.11	28.21	3484730
2008-12-02	28.60	29.55	28.27	29.50	3927989
2008-12-03	28.85	31.04	28.84	30.89	5004796
2008-12-04	30.64	30.70	27.96	28.57	3326518
2008-12-05	28.08	28.73	26.87	28.54	3927001
2008-12-08	29.35	29.49	28.05	28.88	3459968
2008-12-09	28.82	29.12	28.13	28.31	1996347
2008-12-10	28.57	29.14	28.01	29.06	2675537
2008-12-11	28.71	29.95	28.64	29.01	3007237
2008-12-12	27.99	29.62	27.95	29.42	2547212
2008-12-15	29.61	29.83	28.97	29.23	2590652
2008-12-16	29.02	30.24	29.02	30.03	3353516
2008-12-17	29.58	29.58	28.03	28.09	4380397
2008-12-18	28.16	28.94	28.09	28.28	4608822
2008-12-19	28.43	29.45	28.39	28.71	4360223
2008-12-22	28.71	29.13	27.63	27.73	2967725
2008-12-23	28.32	28.39	27.60	27.77	1969603
2008-12-24	27.77	28.05	27.65	27.93	400830
2008-12-26	28.06	28.49	27.97	28.36	734359
2008-12-29	28.33	28.43	27.78	28.25	1324302
2008-12-30	28.42	28.52	27.40	28.18	3241939
2008-12-31	27.74	29.23	27.74	29.17	4340196
2009-01-02	29.00	30.21	28.87	30.05	3234841
2009-01-05	30.10	30.99	30.10	30.63	3682420
2009-01-06	30.81	31.37	30.39	31.05	2765801
2009-01-07	30.77	31.76	30.62	30.92	3509248
2009-01-08	30.91	30.99	30.47	30.99	1936266
2009-01-09	30.73	31.16	30.48	30.56	2480864
2009-01-12	30.64	30.83	30.19	30.37	2435077
2009-01-13	30.40	30.48	29.49	29.76	2490563
2009-01-14	29.30	29.99	28.55	29.87	3576811
2009-01-15	29.77	30.26	29.64	30.25	3279306
2009-01-16	30.66	31.15	30.44	30.97	3013378
2009-01-20	30.86	31.35	30.28	30.38	3210489
2009-01-21	30.91	31.05	30.19	30.74	5687266
2009-01-22	30.15	30.72	30.11	30.48	3426873
2009-01-23	30.24	31.14	29.72	31.01	3409668
2009-01-26	31.02	32.38	31.02	32.00	4329298
2009-01-27	32.23	32.80	31.81	32.48	4585272
2009-01-28	32.94	33.53	32.61	33.24	3597321
2009-01-29	32.91	33.66	32.49	32.84	2272681
2009-01-30	32.77	33.10	31.35	31.57	3565103
2009-02-02	31.46	31.96	31.06	31.44	3889151
2009-02-03	31.66	31.69	30.84	31.28	4677918
2009-02-04	30.29	31.71	30.28	31.15	3204839
2009-02-05	31.10	31.93	30.85	31.75	3412545
2009-02-06	31.99	33.02	31.33	32.68	5226848
2009-02-09	32.54	32.88	31.92	32.26	2242420
2009-02-10	32.05	32.40	30.83	30.98	4217147
2009-02-11	31.09	31.54	30.99	31.41	2684423
2009-02-12	30.81	31.12	30.21	31.09	3946084
2009-02-13	30.93	31.41	30.76	30.97	1910611
2009-02-17	30.10	30.23	29.28	29.31	3110995
2009-02-18	29.56	29.60	28.98	29.18	3054947
2009-02-19	28.34	29.95	28.34	29.28	2294971
2009-02-20	28.77	29.05	27.96	28.52	3458563
2009-02-23	28.76	29.05	27.81	27.94	3542330
2009-02-24	28.13	28.69	28.01	28.54	3733361
2009-02-25	28.45	28.45	27.71	27.91	3970919
2009-02-26	28.26	28.39	27.39	27.47	2221971
2009-02-27	27.01	27.82	26.63	27.29	4041167
2009-03-02	26.96	27.74	26.36	26.48	3451493
2009-03-03	26.78	27.10	25.35	25.49	4921267
2009-03-04	25.79	26.31	25.44	25.96	4790366
2009-03-05	25.48	25.50	24.47	24.97	4537595
2009-03-06	25.16	25.53	23.90	24.57	5621451
2009-03-09	24.28	24.76	23.86	24.13	3130449
2009-03-10	24.60	25.35	24.38	25.07	5422456
2009-03-11	25.29	25.75	24.46	24.51	4353174
2009-03-12	24.44	24.60	23.65	24.02	6548510
2009-03-13	24.16	24.97	24.00	24.85	5312724
2009-03-16	24.88	25.97	24.86	25.34	4532091
2009-03-17	25.42	26.38	24.55	26.33	7388976
2009-03-18	26.22	27.75	25.80	27.64	6383205
2009-03-19	27.97	28.21	27.36	28.08	4496585
2009-03-20	28.21	28.49	27.57	27.62	5046028
2009-03-23	28.27	29.29	27.85	29.24	3562610
2009-03-24	28.86	29.28	28.50	28.99	2831253
2009-03-25	29.14	29.68	28.52	28.93	2460958
2009-03-26	28.92	29.42	28.57	29.40	2583397
2009-03-27	29.10	29.40	28.86	29.00	2408938
2009-03-30	28.51	28.78	27.98	28.39	2523297
2009-03-31	28.67	29.99	28.46	29.47	4549087
2009-04-01	29.16	29.82	29.07	29.65	2724178
2009-04-02	30.17	30.44	29.33	30.10	2850610
2009-04-03	30.07	31.11	30.07	31.02	4066130
2009-04-06	30.69	31.16	30.22	30.41	2294333
2009-04-07	30.26	30.32	29.56	30.01	2012764
2009-04-08	30.18	30.49	29.76	30.39	1778119
2009-04-09	31.11	31.21	29.84	30.18	2496063
2009-04-13	30.13	30.28	29.21	29.40	2153390
2009-04-14	29.18	29.23	28.72	28.85	2175700
2009-04-15	28.83	29.24	28.44	29.16	2630796
2009-04-16	29.38	29.65	28.90	29.10	2954660
2009-04-17	29.21	29.70	29.02	29.54	2687809
2009-04-20	29.15	29.73	28.96	29.08	1879074
2009-04-21	28.88	29.26	28.47	28.77	2451727
2009-04-22	28.59	28.86	28.30	28.41	2089080
2009-04-23	28.30	28.44	27.85	28.33	2681009
2009-04-24	28.54	28.64	27.85	28.09	2005858
2009-04-27	28.08	28.69	27.92	28.34	1877733
2009-04-28	28.14	28.68	27.86	28.29	2092640
2009-04-29	28.67	29.65	28.44	29.58	5573871
2009-04-30	29.87	30.12	29.33	29.84	3225155
2009-05-01	29.99	31.20	29.84	31.15	3303049
2009-05-04	31.77	31.77	30.77	31.40	3599083
2009-05-05	31.34	31.44	30.58	31.21	2554671
2009-05-06	31.51	31.63	30.77	31.51	2343631
2009-05-07	31.78	32.02	31.11	31.68	2670031
2009-05-08	31.77	32.91	31.77	31.99	2653387
2009-05-11	31.68	32.36	31.52	31.99	2480590
2009-05-12	32.08	32.66	31.95	32.53	2380318
2009-05-13	32.13	32.44	31.50	31.78	2858062
2009-05-14	31.88	32.05	31.13	31.69	2836321
2009-05-15	31.44	31.82	30.79	31.69	4832983
2009-05-18	32.01	32.01	30.76	31.24	4829065
2009-05-19	31.28	32.43	31.28	32.26	3064066
2009-05-20	32.55	32.55	31.78	31.87	3330398
2009-05-21	31.46	31.71	31.18	31.38	2605022
2009-05-22	31.50	32.19	31.33	31.62	1750980
2009-05-26	31.66	32.31	31.25	32.30	3621053
2009-05-27	32.32	32.48	31.62	31.62	3260935
2009-05-28	31.01	32.16	31.01	31.92	4027525
2009-05-29	32.03	32.11	31.32	31.87	4319519
2009-06-01	32.17	33.74	31.97	33.63	3399315
2009-06-02	33.63	33.94	33.22	33.27	4897220
2009-06-03	33.22	33.26	31.83	32.22	3594750
2009-06-04	32.43	32.94	32.30	32.82	2846406
2009-06-05	32.77	33.29	32.23	32.39	3602643
2009-06-08	32.43	32.46	31.56	31.92	3048528
2009-06-09	32.09	32.31	31.78	31.99	2586120
2009-06-10	32.25	32.57	31.92	32.34	3391998
2009-06-11	32.46	33.54	32.43	32.77	3537994
2009-06-12	32.65	32.96	31.97	32.54	3378106
2009-06-15	32.13	32.37	31.40	31.74	2616420
2009-06-16	32.00	32.12	31.28	31.51	3364590
2009-06-17	31.52	31.90	31.30	31.61	2942935
2009-06-18	31.70	32.26	31.58	32.14	3372344
2009-06-19	32.11	32.26	31.75	31.94	3764499
2009-06-22	31.61	32.35	31.47	31.92	3328607
2009-06-23	32.01	32.01	31.43	31.73	3020469
2009-06-24	31.87	32.03	31.51	31.70	2622739
2009-06-25	31.64	32.27	31.39	32.03	2909063
2009-06-26	32.01	32.39	31.68	32.23	8836901
2009-06-29	32.42	32.85	32.18	32.76	2632137
2009-06-30	33.27	33.27	32.19	32.63	4207425
2009-07-01	32.85	33.15	32.57	33.08	2911203
2009-07-02	32.79	32.79	32.10	32.10	3624873
2009-07-06	31.97	32.41	31.74	32.20	2432456
2009-07-07	32.21	32.37	31.20	31.25	2712990
2009-07-08	31.25	31.61	30.93	31.25	3258674
2009-07-09	31.45	31.58	30.91	31.23	3249298
2009-07-10	31.00	31.29	30.69	30.99	3645675
2009-07-13	31.01	31.55	30.69	31.42	3774780
2009-07-14	31.39	31.50	30.95	31.50	4579528
2009-07-15	31.57	32.45	31.56	32.44	2957579
2009-07-16	32.32	32.63	32.03	32.47	2215863
2009-07-17	32.39	32.61	31.87	32.11	1891161
2009-07-20	32.29	32.36	31.96	32.30	2005353
2009-07-21	32.40	32.70	32.05	32.40	3282349
2009-07-22	32.19	32.68	32.06	32.43	1908848
2009-07-23	32.39	33.44	32.26	33.35	2417242
2009-07-24	33.12	33.93	33.12	33.86	2087055
2009-07-27	33.76	34.02	33.53	33.72	1840719
2009-07-28	33.46	33.72	32.64	32.91	2227439
2009-07-29	32.78	33.15	32.14	32.85	2253226
2009-07-30	33.16	33.74	33.03	33.43	2077122
2009-07-31	32.19	33.30	32.19	32.45	3960126
2009-08-03	33.72	33.72	32.59	33.04	3654938
2009-08-04	32.91	33.00	32.21	32.45	2951637
2009-08-05	32.40	32.67	31.49	31.80	2960006
2009-08-06	31.88	32.05	30.94	31.41	3397414
2009-08-07	31.70	31.83	31.33	31.67	2032611
2009-08-10	31.65	31.84	31.29	31.84	2051361
2009-08-11	31.77	31.79	31.32	31.40	2195818
2009-08-12	31.29	31.92	31.17	31.66	1931518
2009-08-13	31.53	31.99	31.30	31.94	2614861
2009-08-14	31.94	32.14	31.61	32.12	3559312
2009-08-17	31.85	32.06	31.26	31.30	2942046
2009-08-18	31.36	31.55	31.05	31.26	2547430
2009-08-19	31.14	31.91	31.03	31.87	3090458
2009-08-20	31.72	32.16	31.70	32.10	3246603
2009-08-21	32.35	32.93	32.16	32.87	3237908
2009-08-24	32.90	33.03	32.42	32.73	2496417
2009-08-25	32.91	33.27	32.25	32.29	2069760
2009-08-26	32.25	32.39	31.99	32.20	1575636
2009-08-27	32.29	32.36	31.76	32.26	2670333
2009-08-28	32.40	32.42	31.83	32.12	2344416
2009-08-31	31.95	32.01	31.46	31.67	2674952
2009-09-01	31.57	31.99	31.44	31.52	3710142
2009-09-02	31.43	31.58	31.01	31.04	4465882
2009-09-03	31.22	31.36	30.58	31.10	4116974
2009-09-04	30.97	31.06	30.38	30.54	2452407
2009-09-08	30.80	31.03	30.53	30.88	3473801
2009-09-09	30.89	31.21	30.62	31.11	3822817
2009-09-10	31.04	31.26	30.93	31.13	2263557
2009-09-11	31.12	31.24	30.80	30.88	2962777
2009-09-14	30.81	31.53	30.71	31.52	2604506
2009-09-15	31.46	31.69	31.18	31.57	2491727
2009-09-16	31.53	32.11	31.39	31.93	2662515
2009-09-17	31.81	31.99	31.52	31.74	2728599
2009-09-18	31.86	32.10	31.64	31.99	4737353
2009-09-21	31.91	31.98	31.25	31.35	2715918
2009-09-22	31.50	31.55	30.96	31.06	3352161
2009-09-23	31.14	31.75	30.97	31.16	3033632
2009-09-24	31.25	31.51	31.08	31.20	2447851
2009-09-25	31.11	31.55	31.08	31.29	2810943
2009-09-28	31.31	31.80	31.19	31.56	1393486
2009-09-29	31.67	31.70	31.38	31.62	1992108
2009-09-30	31.60	31.75	31.24	31.44	4573189
2009-10-01	31.40	31.50	30.69	30.73	2698361
2009-10-02	30.50	30.56	30.23	30.35	2110527
2009-10-05	30.50	30.70	30.03	30.62	1946846
2009-10-06	30.64	31.10	30.48	31.09	2349361
2009-10-07	31.08	31.17	30.79	31.13	2085875
2009-10-08	31.38	31.43	30.86	31.02	2698192
2009-10-09	31.06	31.55	31.05	31.35	2026172
2009-10-12	31.35	31.51	31.13	31.25	1295476
2009-10-13	31.22	31.22	30.87	30.90	1802197
2009-10-14	31.45	31.45	30.50	30.67	3909799
2009-10-15	30.73	30.88	30.51	30.74	5213943
2009-10-16	30.65	31.35	30.34	31.14	5552707
2009-10-19	31.26	31.79	30.98	31.66	4612989
2009-10-20	31.64	31.64	30.74	30.90	4125581
2009-10-21	30.87	31.20	30.68	30.74	5539197
2009-10-22	30.77	31.02	30.48	30.90	3839036
2009-10-23	30.93	31.06	30.17	30.31	3178476
2009-10-26	30.42	30.82	29.68	29.68	4026505
2009-10-27	29.74	29.96	29.39	29.76	4190960
2009-10-28	30.21	30.21	29.29	29.39	4102396
2009-10-29	29.58	30.56	29.54	30.46	4593921
2009-10-30	30.42	30.61	29.59	29.80	5261868
2009-11-02	29.93	30.39	29.36	29.58	3035621
2009-11-03	29.54	29.64	29.20	29.33	2197593
2009-11-04	29.44	30.38	29.30	29.90	4152789
2009-11-05	30.12	30.73	29.96	30.64	3047381
2009-11-06	30.55	30.76	30.30	30.58	2675540
2009-11-09	30.72	31.13	30.62	31.12	3154290
2009-11-10	31.03	31.54	30.98	31.43	2915869
2009-11-11	31.59	31.59	31.07	31.31	2741254
2009-11-12	31.28	31.60	30.98	31.11	4497226
2009-11-13	31.12	31.60	31.11	31.37	3505988
2009-11-16	31.60	31.75	31.43	31.72	2649343
2009-11-17	31.67	31.75	31.43	31.62	2049340
2009-11-18	31.57	31.63	31.24	31.35	2157572
2009-11-19	31.21	31.35	30.54	30.69	2378626
2009-11-20	30.77	31.19	30.62	31.05	2759475
2009-11-23	31.31	31.71	31.21	31.32	2436986
2009-11-24	31.35	31.42	30.95	31.25	3090160
2009-11-25	31.23	31.64	31.20	31.60	1715282
2009-11-27	30.88	31.30	30.77	30.90	1104363
2009-11-30	30.90	31.41	30.73	31.36	3132566
2009-12-01	31.62	31.94	31.61	31.68	3693664
2009-12-02	31.76	32.40	31.72	32.30	4073922
2009-12-03	32.26	32.63	32.07	32.33	2958806
2009-12-04	32.67	32.88	31.74	32.19	3787706
2009-12-07	31.88	32.14	31.77	32.01	2841980
2009-12-08	31.92	32.04	31.57	31.93	3196206
2009-12-09	31.91	32.23	31.78	32.23	2410267
2009-12-10	32.37	32.82	32.28	32.79	2825878
2009-12-11	33.00	33.47	32.70	33.43	3066209
2009-12-14	33.68	33.74	33.17	33.49	2848823
2009-12-15	33.44	33.88	33.11	33.73	4112432
2009-12-16	33.80	34.14	33.61	33.69	3307284
2009-12-17	33.64	33.72	33.26	33.40	2397130
2009-12-18	33.57	33.74	33.23	33.41	5336259
2009-12-21	33.50	33.96	33.41	33.65	2504705
2009-12-22	33.78	33.86	33.22	33.31	2049433
2009-12-23	33.39	33.63	33.06	33.20	2100664
2009-12-24	33.31	33.69	33.30	33.62	814611
2009-12-28	33.78	33.87	33.41	33.78	1425339
2009-12-29	33.89	33.98	33.56	33.56	1182543
2009-12-30	33.54	33.86	33.48	33.75	1387452
2009-12-31	33.91	34.00	33.23	33.25	2120897
2010-01-04	33.14	33.64	32.89	33.63	5130673
2010-01-05	33.65	33.75	33.43	33.60	6568699
2010-01-06	33.63	33.74	33.17	33.42	2972646
2010-01-07	33.29	33.39	32.88	32.97	1923729
2010-01-08	32.79	33.01	32.62	32.88	1763931
2010-01-11	32.85	33.05	32.61	33.04	3397560
2010-01-12	32.48	33.15	32.35	32.83	4012201
2010-01-13	32.88	33.26	32.60	33.05	2749061
2010-01-14	32.90	32.98	32.65	32.82	2590000
2010-01-15	32.67	32.89	32.17	32.62	3169685
2010-01-19	32.56	32.94	32.42	32.92	2185235
2010-01-20	32.71	32.71	31.85	32.23	3719390
2010-01-21	32.25	32.60	31.52	31.75	3204410
2010-01-22	31.68	31.81	31.18	31.24	3298714
2010-01-25	31.28	31.62	31.13	31.44	2074868
2010-01-26	31.41	31.51	31.02	31.29	2382458
2010-01-27	31.21	31.21	30.39	30.86	2649246
2010-01-28	30.91	30.93	30.32	30.57	2995567
2010-01-29	30.83	30.98	30.51	30.59	3138062
2010-02-01	30.73	30.82	30.46	30.63	2192666
2010-02-02	30.65	30.95	30.40	30.89	2553862
2010-02-03	30.70	30.87	30.44	30.55	1914101
2010-02-04	30.32	30.40	29.60	29.64	2337433
2010-02-05	29.61	29.74	29.01	29.52	3041797
2010-02-08	29.49	30.03	29.37	29.48	2157201
2010-02-09	29.74	30.23	29.60	29.89	3132326
2010-02-10	29.85	30.05	29.39	29.93	3503104
2010-02-11	29.90	30.61	29.58	30.53	5261422
2010-02-12	30.28	30.35	29.90	30.17	4165413
2010-02-16	30.42	30.84	30.41	30.76	3017410
2010-02-17	30.92	31.12	30.55	30.74	2219618
2010-02-18	30.66	31.07	30.53	30.85	3440358
2010-02-19	30.70	31.20	30.48	31.18	2823064
2010-02-22	31.37	31.37	30.50	30.57	2305757
2010-02-23	30.46	30.57	29.96	30.16	3321009
2010-02-24	30.27	30.31	29.76	30.17	3771350
2010-02-25	29.80	29.98	29.37	29.92	4217670
2010-02-26	29.87	30.01	29.55	29.72	2599544
2010-03-01	29.83	30.61	29.83	30.44	2944482
2010-03-02	30.59	30.74	30.42	30.63	2401332
2010-03-03	30.66	30.74	30.50	30.57	2356384
2010-03-04	30.69	30.93	30.38	30.90	7348277
2010-03-05	31.49	31.49	30.96	31.20	5039226
2010-03-08	30.72	30.89	30.33	30.71	2415189
2010-03-09	30.69	30.75	30.50	30.55	2987134
2010-03-10	30.60	30.70	30.29	30.55	3263134
2010-03-11	30.43	30.71	30.41	30.67	2532035
2010-03-12	30.78	30.91	30.52	30.57	1916368
2010-03-15	30.52	30.85	30.52	30.85	2157332
2010-03-16	30.92	31.18	30.74	31.13	2360087
2010-03-17	31.18	31.32	30.78	30.96	3551464
2010-03-18	30.94	31.20	30.71	30.99	2269332
2010-03-19	31.30	31.34	30.65	30.92	3568949
2010-03-22	30.80	30.92	30.50	30.59	2010247
2010-03-23	30.59	30.95	30.36	30.53	2770130
2010-03-24	30.45	30.63	30.07	30.09	3384402
2010-03-25	30.09	30.21	29.18	29.35	5960526
2010-03-26	29.44	29.45	29.04	29.11	3177626
2010-03-29	29.31	29.51	29.15	29.49	2689685
2010-03-30	29.60	29.63	29.36	29.45	2444382
2010-03-31	29.58	29.64	29.11	29.52	3954048
2010-04-01	29.66	30.15	29.66	30.12	3110711
2010-04-05	30.25	30.87	30.23	30.82	3317565
2010-04-06	30.69	31.15	30.56	31.10	3975754
2010-04-07	30.97	30.97	30.40	30.68	5440663
2010-04-08	30.62	30.62	30.23	30.48	2602586
2010-04-09	30.52	30.71	30.22	30.69	2686507
2010-04-12	30.99	31.06	30.81	31.03	2047906
2010-04-13	31.06	31.13	30.66	30.85	2521846
2010-04-14	30.83	31.23	30.61	31.22	3131636
2010-04-15	31.12	31.18	30.70	30.70	3118106
2010-04-16	30.65	30.80	30.16	30.25	2908619
2010-04-19	30.12	30.39	30.07	30.26	1610189
2010-04-20	30.46	30.81	30.37	30.79	2126996
2010-04-21	30.75	30.86	30.59	30.83	1746955
2010-04-22	30.84	31.12	30.62	31.07	2338650
2010-04-23	31.02	31.55	30.85	31.55	2064270
2010-04-26	31.47	31.64	31.33	31.39	2478810
2010-04-27	31.31	31.55	31.01	31.07	3475133
2010-04-28	31.29	31.53	30.77	31.46	3519380
2010-04-29	31.60	32.07	31.60	31.84	2678819
2010-04-30	31.94	32.65	31.89	32.13	4937313
2010-05-03	32.33	32.87	32.27	32.77	2559649
2010-05-04	32.51	32.58	31.95	32.15	2741873
2010-05-05	31.77	32.21	31.57	31.89	3175247
2010-05-06	31.84	31.97	29.61	31.00	3647552
2010-05-07	31.01	31.38	30.26	30.70	4797835
2010-05-10	31.71	32.08	31.17	31.42	6063411
2010-05-11	31.13	31.78	31.13	31.48	4002124
2010-05-12	31.46	32.20	31.32	32.15	3551812
2010-05-13	32.41	32.72	32.00	32.10	3647336
2010-05-14	31.94	32.19	31.47	31.81	3619227
2010-05-17	32.08	32.24	31.33	31.87	5232257
2010-05-18	32.01	32.19	31.50	31.57	3671260
2010-05-19	31.49	31.62	31.05	31.43	3681476
2010-05-20	30.84	30.97	30.35	30.49	7310976
2010-05-21	30.07	30.38	29.76	30.26	4815204
2010-05-24	30.45	30.72	30.07	30.13	2487020
2010-05-25	29.53	30.05	29.02	30.05	4362513
2010-05-26	30.30	30.41	29.75	29.89	2880080
2010-05-27	30.27	30.62	30.08	30.60	2347151
2010-05-28	30.61	30.96	30.49	30.63	2633598
2010-06-01	30.44	30.84	30.12	30.28	3910804
2010-06-02	30.48	31.13	30.17	31.12	4898363
2010-06-03	31.15	31.51	31.11	31.49	2023751
2010-06-04	31.08	31.51	30.55	30.67	3385940
2010-06-07	30.46	31.12	30.21	30.81	4980484
2010-06-08	30.84	31.61	30.65	31.58	4824205
2010-06-09	31.80	32.40	31.46	31.86	6026129
2010-06-10	32.22	32.45	32.05	32.24	3392325
2010-06-11	31.92	32.15	31.57	32.11	2917197
2010-06-14	32.37	32.75	32.26	32.32	2706765
2010-06-15	32.59	33.12	32.33	33.12	2682215
2010-06-16	32.88	33.33	32.54	33.20	2628499
2010-06-17	33.22	33.73	32.97	33.64	3113276
2010-06-18	33.61	33.80	33.36	33.62	3351284
2010-06-21	34.10	34.21	32.95	33.08	4271065
2010-06-22	33.05	33.36	32.08	32.19	5555172
2010-06-23	32.10	32.18	31.68	31.71	4480703
2010-06-24	31.67	32.34	31.63	31.82	3122645
2010-06-25	31.91	32.43	31.36	32.40	6229800
2010-06-28	32.47	32.63	32.04	32.43	2779436
2010-06-29	32.09	32.11	31.48	31.61	4139897
2010-06-30	31.76	32.06	31.30	31.33	4804056
2010-07-01	31.43	31.47	30.92	31.15	3695017
2010-07-02	31.15	31.63	31.13	31.38	2860345
2010-07-06	31.54	31.85	31.36	31.71	4111346
2010-07-07	31.72	32.85	31.64	32.72	6629820
2010-07-08	32.84	33.19	32.84	33.16	3598165
2010-07-09	33.04	33.43	32.92	33.34	2794625
2010-07-12	33.31	33.58	33.13	33.45	2577566
2010-07-13	33.71	33.83	33.32	33.47	3269540
2010-07-14	33.31	33.63	33.12	33.52	2047720
2010-07-15	33.27	33.86	33.24	33.74	2137763
2010-07-16	33.61	33.71	32.96	32.97	3187328
2010-07-19	33.16	33.55	32.98	33.30	2418855
2010-07-20	33.10	33.53	32.68	33.48	3059336
2010-07-21	33.58	33.58	32.80	33.00	2206123
2010-07-22	33.31	33.91	33.18	33.69	3581248
2010-07-23	33.62	33.84	33.36	33.77	2144426
2010-07-26	33.80	34.08	33.69	34.05	2072178
2010-07-27	34.17	34.83	34.12	34.78	2720279
2010-07-28	34.70	34.93	34.30	34.39	3851703
2010-07-29	34.64	34.75	33.49	33.82	4388312
2010-07-30	33.31	33.75	32.20	32.90	5140633
2010-08-02	33.15	33.34	32.73	33.31	5799906
2010-08-03	33.29	33.54	33.03	33.07	2353869
2010-08-04	33.09	33.12	32.30	32.90	3977415
2010-08-05	32.68	32.75	32.15	32.40	3294386
2010-08-06	32.28	32.84	32.20	32.74	3779795
2010-08-09	32.75	32.97	32.60	32.67	2599567
2010-08-10	32.47	32.78	32.21	32.52	2870334
2010-08-11	32.14	32.20	31.72	31.74	2727135
2010-08-12	31.48	32.06	31.18	31.56	4236295
2010-08-13	31.50	32.07	31.38	31.71	2645577
2010-08-16	31.57	31.82	31.30	31.54	2201667
2010-08-17	31.78	32.39	31.64	32.09	2635239
2010-08-18	32.01	32.32	31.82	32.18	2833068
2010-08-19	31.80	32.24	31.50	31.66	2281416
2010-08-20	31.43	31.81	31.38	31.73	2326557
2010-08-23	31.80	32.36	31.80	32.20	3047666
2010-08-24	31.91	32.46	31.91	32.13	3381273
2010-08-25	31.69	31.92	31.28	31.75	8834738
2010-08-26	31.91	32.00	31.28	31.39	3414508
2010-08-27	31.54	32.15	31.26	32.07	2722947
2010-08-30	32.03	32.16	31.66	31.66	2079352
2010-08-31	31.63	32.03	31.36	31.96	3960238
2010-09-01	32.25	32.84	32.13	32.83	2665926
2010-09-02	32.84	32.95	32.46	32.62	2465533
2010-09-03	32.70	32.96	32.56	32.93	2371760
2010-09-07	32.39	32.74	32.37	32.48	2628657
2010-09-08	32.57	32.69	32.03	32.12	1916439
2010-09-09	32.49	32.59	32.36	32.36	1821877
2010-09-10	32.30	32.36	31.79	31.92	3606570
2010-09-13	32.07	32.17	31.82	32.00	2997604
2010-09-14	32.04	32.20	31.76	31.93	3248612
2010-09-15	31.90	31.90	31.26	31.45	3627293
2010-09-16	31.43	31.64	31.27	31.59	2698611
2010-09-17	31.77	31.87	31.61	31.86	3856850
2010-09-20	31.95	32.28	31.78	32.26	2804073
2010-09-21	32.36	32.70	32.04	32.44	4056102
2010-09-22	32.46	32.91	32.37	32.40	2650646
2010-09-23	32.16	32.59	32.02	32.06	2426438
2010-09-24	32.41	32.87	32.27	32.87	2745823
2010-09-27	32.96	33.23	32.82	33.06	2883655
2010-09-28	33.14	33.27	32.83	33.14	2292783
2010-09-29	32.96	33.07	32.65	32.96	1784716
2010-09-30	33.28	33.28	33.03	33.08	3332565
2010-10-01	33.37	33.38	32.94	33.08	2032100
2010-10-04	33.03	33.43	32.92	33.08	1935582
2010-10-05	33.41	33.65	33.25	33.57	1777821
2010-10-06	33.51	33.59	32.98	33.03	2152217
2010-10-07	33.19	33.42	33.14	33.40	1799889
2010-10-08	33.52	33.65	33.31	33.51	1777669
2010-10-11	33.58	33.72	33.27	33.42	1815947
2010-10-12	33.43	33.50	32.90	33.17	2025860
2010-10-13	33.27	33.50	33.10	33.39	2115191
2010-10-14	33.35	33.53	33.00	33.11	1818261
2010-10-15	33.29	33.40	32.97	33.25	6137524
2010-10-18	33.31	33.80	33.21	33.73	1606573
2010-10-19	33.35	33.72	33.18	33.32	2108128
2010-10-20	33.43	33.82	33.40	33.56	1518480
2010-10-21	33.70	33.97	33.53	33.80	3534903
2010-10-22	33.80	33.81	33.12	33.25	3579213
2010-10-25	33.49	33.64	33.20	33.33	2618117
2010-10-26	33.24	33.40	33.06	33.39	2958182
2010-10-27	33.12	33.12	32.20	32.63	5429163
2010-10-28	32.77	32.94	32.24	32.45	4623067
2010-10-29	32.45	32.60	32.28	32.34	2755510
2010-11-01	32.47	32.68	31.95	32.18	3089326
2010-11-02	32.39	32.90	32.33	32.87	2164584
2010-11-03	32.97	33.12	32.65	32.93	2808125
2010-11-04	33.21	33.44	33.14	33.26	2359802
2010-11-05	33.36	33.43	32.79	33.02	2333042
2010-11-08	32.74	32.93	32.28	32.51	2325520
2010-11-09	32.57	32.78	32.35	32.46	2616467
2010-11-10	32.32	32.54	32.05	32.25	2594496
2010-11-11	32.15	32.36	31.93	32.06	3004012
2010-11-12	32.06	32.07	31.55	31.66	3302835
2010-11-15	31.83	32.30	31.83	31.96	1714526
2010-11-16	31.85	31.95	31.17	31.44	2303584
2010-11-17	31.48	31.58	31.16	31.24	3245842
2010-11-18	31.47	31.58	31.07	31.16	4471012
2010-11-19	30.94	30.98	30.35	30.76	5191142
2010-11-22	30.78	30.89	30.51	30.82	2388560
2010-11-23	30.61	30.80	30.45	30.64	3195223
2010-11-24	30.82	30.98	30.74	30.93	2348413
2010-11-26	30.61	30.87	30.57	30.63	1196044
2010-11-29	30.50	30.93	30.44	30.84	3189400
2010-11-30	30.80	31.07	30.63	30.83	9312153
2010-12-01	31.25	31.51	30.85	31.46	8986950
2010-12-02	31.45	31.59	31.09	31.49	8879717
2010-12-03	31.44	31.79	31.32	31.74	2670087
2010-12-06	31.50	31.57	31.20	31.44	3061998
2010-12-07	31.66	31.68	31.17	31.27	3108437
2010-12-08	31.33	31.40	30.99	31.13	3905171
2010-12-09	31.20	31.52	30.84	31.29	5234696
2010-12-10	31.36	31.37	30.91	31.12	2529502
2010-12-13	31.37	31.37	30.96	31.18	1938011
2010-12-14	31.18	31.59	31.04	31.46	3121051
2010-12-15	31.27	31.45	31.07	31.19	2408230
2010-12-16	31.19	31.93	31.07	31.87	5069054
2010-12-17	31.81	31.92	31.57	31.64	4916694
2010-12-20	31.84	31.89	31.45	31.48	2543605
2010-12-21	31.64	31.69	31.07	31.24	2662448
2010-12-22	31.33	31.61	31.21	31.60	1516573
2010-12-23	31.49	31.54	31.24	31.43	1738817
2010-12-27	31.32	31.48	31.25	31.43	1089200
2010-12-28	31.54	31.58	31.26	31.54	924909
2010-12-29	31.58	31.62	31.31	31.36	951065
2010-12-30	31.39	31.54	31.34	31.39	1117233
2010-12-31	31.42	31.91	31.38	31.81	2023387
2011-01-03	32.01	32.06	31.56	31.80	2671114
2011-01-04	31.80	31.87	31.29	31.58	3440480
2011-01-05	31.45	31.64	31.23	31.32	3161059
2011-01-06	31.37	31.42	31.09	31.25	3401551
2011-01-07	31.31	31.59	30.91	31.59	4845634
2011-01-10	31.50	31.65	31.11	31.60	3081935
2011-01-11	31.63	31.95	31.45	31.90	2630719
2011-01-12	31.93	32.43	31.93	32.16	2220402
2011-01-13	32.08	32.21	31.50	31.59	2870876
2011-01-14	31.49	31.66	31.41	31.62	1730983
2011-01-18	31.67	31.85	31.23	31.32	3337484
2011-01-19	31.31	31.80	31.31	31.77	2363697
2011-01-20	31.78	32.31	31.78	32.17	2067805
2011-01-21	32.49	32.49	32.21	32.46	3530491
2011-01-24	32.38	32.78	32.36	32.70	2246003
2011-01-25	32.67	32.85	32.46	32.50	2618975
2011-01-26	32.53	32.65	32.42	32.57	1968705
2011-01-27	32.60	32.78	32.49	32.63	1967303
2011-01-28	32.66	32.75	32.25	32.43	2277479
2011-01-31	32.46	32.60	32.29	32.43	2135980
2011-02-01	32.61	33.12	32.27	33.12	2877424
2011-02-02	32.94	32.94	32.27	32.59	3733761
2011-02-03	32.60	32.82	32.41	32.75	2384196
2011-02-04	32.67	32.67	32.21	32.22	3299237
2011-02-07	32.33	32.61	32.23	32.61	1554637
2011-02-08	32.59	32.75	32.38	32.74	1628145
2011-02-09	32.64	33.12	32.42	33.02	2549818
2011-02-10	33.00	33.06	32.74	32.89	1612710
2011-02-11	32.78	33.11	32.74	32.87	1129994
2011-02-14	32.83	32.92	32.41	32.58	1075057
2011-02-15	32.46	32.53	32.30	32.45	1709532
2011-02-16	32.42	32.61	31.88	32.12	2868760
2011-02-17	32.08	32.18	31.70	32.07	2275552
2011-02-18	32.12	32.12	31.71	31.74	3140972
2011-02-22	31.28	32.36	31.05	32.23	5709736
2011-02-23	32.28	32.46	31.92	32.30	4238593
2011-02-24	32.29	32.48	32.01	32.23	4264775
2011-02-25	32.27	32.44	32.05	32.42	2318721
2011-02-28	32.51	32.91	32.37	32.70	2861983
2011-03-01	32.59	32.73	31.89	31.91	4022761
2011-03-02	31.93	32.09	31.63	31.89	2324176
2011-03-03	32.15	32.30	31.95	31.95	2313642
2011-03-04	31.99	32.00	31.33	31.61	2508047
2011-03-07	31.65	32.07	31.45	31.47	2726583
2011-03-08	31.06	31.78	31.06	31.68	2024393
2011-03-09	31.68	32.54	31.68	32.51	3498530
2011-03-10	32.27	32.65	31.97	32.05	3111037
2011-03-11	32.10	32.46	31.88	32.38	2556214
2011-03-14	32.13	32.13	31.33	31.51	3987051
2011-03-15	30.90	31.18	30.61	31.10	4012721
2011-03-16	31.10	31.58	30.15	30.32	7324003
2011-03-17	30.70	30.75	30.16	30.47	3962578
2011-03-18	30.54	30.70	30.21	30.43	3379255
2011-03-21	30.62	30.99	30.54	30.76	2280589
2011-03-22	30.82	31.18	30.74	31.00	2087726
2011-03-23	30.92	31.23	30.77	31.15	1857799
2011-03-24	31.31	31.44	31.16	31.17	2498299
2011-03-25	31.25	31.49	31.06	31.09	2319611
2011-03-28	31.13	31.27	30.98	30.98	1377640
2011-03-29	30.96	31.38	30.76	31.31	1536646
2011-03-30	31.39	31.87	31.29	31.69	1963832
2011-03-31	31.74	31.88	31.49	31.51	2322574
2011-04-01	31.71	31.77	31.37	31.50	2438725
2011-04-04	31.45	31.50	30.73	30.89	5329688
2011-04-05	30.85	31.00	30.77	30.81	4066043
2011-04-06	30.91	31.56	30.85	31.56	4590767
2011-04-07	31.49	31.53	31.08	31.36	2361465
2011-04-08	31.53	31.55	31.00	31.22	1497706
2011-04-11	31.08	31.14	30.44	30.56	3960084
2011-04-12	30.48	30.70	30.30	30.58	3570433
2011-04-13	30.63	31.10	30.61	30.96	3625799
2011-04-14	30.79	31.05	30.66	30.87	2714812
2011-04-15	30.96	31.51	30.93	31.20	2880415
2011-04-18	31.02	31.07	30.72	30.90	2120849
2011-04-19	30.88	30.90	30.47	30.52	2867292
2011-04-20	30.77	30.95	30.62	30.76	3155648
2011-04-21	30.79	30.94	30.49	30.93	1684058
2011-04-25	30.87	31.00	30.75	30.81	1059032
2011-04-26	30.91	31.30	30.78	31.24	2395729
2011-04-27	31.30	31.88	31.22	31.80	3720991
2011-04-28	31.73	32.23	31.69	32.09	2797752
2011-04-29	32.16	32.20	31.81	32.17	2149868
2011-05-02	32.19	32.49	32.02	32.18	2527453
2011-05-03	32.19	32.80	31.94	32.22	4523460
2011-05-04	32.15	32.42	31.67	32.34	4363034
2011-05-05	32.27	32.46	31.73	32.05	3211303
2011-05-06	32.34	32.62	32.08	32.30	7311099
2011-05-09	32.38	32.55	32.14	32.34	2537635
2011-05-10	32.46	33.10	32.38	32.99	2728246
2011-05-11	32.94	33.29	32.76	33.25	3660748
2011-05-12	33.26	33.82	33.10	33.70	3700782
2011-05-13	33.81	33.94	33.28	33.45	3406274
2011-05-16	33.36	33.83	33.10	33.53	3524515
2011-05-17	33.49	33.91	33.43	33.82	2214259
2011-05-18	33.82	33.96	33.44	33.93	2389887
2011-05-19	33.96	34.20	33.90	34.18	2456970
2011-05-20	34.07	34.22	33.85	34.11	2359958
2011-05-23	33.99	34.12	33.76	33.81	2169022
2011-05-24	33.93	33.94	33.37	33.40	2652069
2011-05-25	33.24	33.65	33.06	33.44	2310120
2011-05-26	33.34	33.45	32.98	33.22	2403613
2011-05-27	33.41	33.50	33.16	33.34	1892653
2011-05-31	33.49	33.65	33.15	33.50	2071926
2011-06-01	33.34	33.52	32.90	32.90	2588140
2011-06-02	33.00	33.00	32.58	32.88	2541932
2011-06-03	32.53	32.73	32.32	32.48	1853438
2011-06-06	32.43	32.52	32.19	32.38	1754931
2011-06-07	32.27	32.49	31.95	31.99	2753257
2011-06-08	32.07	32.21	31.77	31.91	3201003
2011-06-09	31.96	32.19	31.74	32.04	2155324
2011-06-10	32.00	32.01	31.70	31.75	1807467
2011-06-13	32.30	32.40	31.59	31.60	3882641
2011-06-14	31.85	32.03	31.50	31.88	3288034
2011-06-15	31.64	31.87	31.07	31.14	3747572
2011-06-16	31.20	31.74	31.17	31.41	2496263
2011-06-17	31.57	31.80	31.46	31.56	2205429
2011-06-20	31.44	31.74	31.27	31.66	1599620
2011-06-21	31.83	32.06	31.60	31.76	2184175
2011-06-22	31.62	32.04	31.50	31.79	2630567
2011-06-23	31.42	31.61	31.13	31.58	2798290
2011-06-24	31.65	32.03	31.08	31.08	4761058
2011-06-27	31.28	32.02	31.26	31.91	3311016
2011-06-28	31.95	32.15	31.81	32.09	2110662
2011-06-29	32.16	32.37	31.97	32.24	1994861
2011-06-30	32.39	32.68	32.11	32.64	2496801
2011-07-01	32.68	32.96	32.53	32.93	1720029
2011-07-05	32.89	32.89	32.54	32.65	1995563
2011-07-06	32.64	32.81	32.38	32.60	1459334
2011-07-07	32.76	32.86	32.52	32.83	1989757
2011-07-08	32.61	32.66	32.34	32.54	1400273
2011-07-11	32.18	32.20	31.88	32.06	1523500
2011-07-12	31.96	32.37	31.88	32.13	2756721
2011-07-13	32.33	32.43	31.93	32.03	2107192
2011-07-14	32.08	32.11	31.80	32.00	2825455
2011-07-15	32.04	32.09	31.67	31.84	2658785
2011-07-18	31.73	31.81	31.46	31.58	1478103
2011-07-19	31.68	31.90	31.45	31.88	1466610
2011-07-20	31.92	32.13	31.78	31.96	943627
2011-07-21	32.18	32.75	32.14	32.62	2273452
2011-07-22	32.67	32.87	32.48	32.81	2078906
2011-07-25	32.64	33.31	32.64	33.20	3155388
2011-07-26	33.16	33.48	33.00	33.29	3964173
2011-07-27	33.20	33.33	33.03	33.24	3830172
2011-07-28	33.20	33.21	32.89	33.09	2073904
2011-07-29	32.86	33.06	32.61	32.75	3232663
2011-08-01	33.02	33.05	32.29	32.66	2397000
2011-08-02	32.46	32.60	32.19	32.25	3406806
2011-08-03	32.32	32.32	31.32	31.73	3799725
2011-08-04	31.47	31.53	30.20	30.27	4704169
2011-08-05	30.56	30.73	29.87	30.33	5603125
2011-08-08	29.83	30.25	28.69	28.84	6464465
2011-08-09	29.29	29.84	27.97	29.81	5722618
2011-08-10	29.33	29.96	28.89	28.97	5427554
2011-08-11	29.08	31.24	29.01	30.87	7297229
2011-08-12	31.01	31.48	30.75	31.07	6167858
2011-08-15	31.33	32.41	31.22	32.37	4854752
2011-08-16	32.09	32.47	31.89	32.37	3719503
2011-08-17	32.36	32.87	32.32	32.50	4113581
2011-08-18	31.75	32.17	31.45	32.03	5492388
2011-08-19	31.60	32.07	31.43	31.62	4068522
2011-08-22	32.41	32.41	31.51	31.89	4061673
2011-08-23	31.61	32.31	31.44	32.30	3964099
2011-08-24	32.22	33.46	32.06	33.44	4454635
2011-08-25	33.51	33.51	32.95	33.16	11385068
2011-08-26	32.95	33.25	32.15	33.00	3022636
2011-08-29	33.36	33.77	33.25	33.74	5126418
2011-08-30	33.64	33.87	33.49	33.69	2689041
2011-08-31	33.78	34.19	33.65	34.13	4599030
2011-09-01	34.12	34.22	33.41	33.50	4061378
2011-09-02	32.94	33.34	32.88	33.08	2354506
2011-09-06	32.14	32.94	31.90	32.89	3783321
2011-09-07	32.66	33.31	32.58	33.23	3471108
2011-09-08	33.00	33.56	33.00	33.26	2329733
2011-09-09	32.89	32.91	32.13	32.28	3790722
2011-09-12	32.05	32.67	31.87	32.66	4448619
2011-09-13	32.74	33.24	32.48	33.19	3437515
2011-09-14	33.24	33.96	32.88	33.60	3273557
2011-09-15	33.93	34.10	33.64	34.05	2493341
2011-09-16	34.23	34.58	34.13	34.47	3556646
2011-09-19	33.92	34.44	33.90	34.34	2133806
2011-09-20	34.52	35.48	34.40	34.81	3576867
2011-09-21	34.71	35.03	33.80	33.82	3636317
2011-09-22	33.05	33.36	32.65	33.04	4908652
2011-09-23	32.98	33.68	32.92	33.61	3042750
2011-09-26	33.86	34.02	33.47	34.00	2555670
2011-09-27	34.52	34.59	33.93	34.09	2699270
2011-09-28	34.14	34.33	33.47	33.53	3187899
2011-09-29	34.15	34.20	33.52	33.96	2878239
2011-09-30	33.67	34.06	33.37	33.37	4447181
2011-10-03	33.35	33.55	32.31	32.33	4214815
2011-10-04	31.97	32.31	31.24	31.89	6552162
2011-10-05	31.97	32.02	31.37	31.97	3833923
2011-10-06	31.92	32.57	31.80	32.56	2621638
2011-10-07	32.73	32.83	32.12	32.32	4706060
2011-10-10	32.72	32.88	32.60	32.82	3134702
2011-10-11	32.77	32.84	32.33	32.79	2968782
2011-10-12	32.94	32.99	32.44	32.63	3742005
2011-10-13	32.46	32.74	32.23	32.64	3457393
2011-10-14	32.92	33.09	32.79	33.06	2178688
2011-10-17	32.99	33.36	32.96	33.20	2404263
2011-10-18	33.11	33.31	32.80	33.03	4042629
2011-10-19	33.07	33.61	32.93	33.04	1813646
2011-10-20	33.11	33.55	33.08	33.41	2935330
2011-10-21	33.68	34.17	33.66	34.17	2828012
2011-10-24	34.27	34.42	34.03	34.42	2797554
2011-10-25	34.17	34.39	33.93	33.95	3035626
2011-10-26	34.40	34.44	34.00	34.31	2328536
2011-10-27	34.87	34.96	34.29	34.89	4729145
2011-10-28	34.35	34.45	33.86	33.99	4434364
2011-10-31	33.75	34.20	33.70	33.70	2983913
2011-11-01	32.59	33.47	32.46	32.57	4459584
2011-11-02	33.01	33.83	33.01	33.59	3576759
2011-11-03	33.88	34.49	33.75	34.38	4392400
2011-11-04	34.12	34.12	33.50	33.88	2488176
2011-11-07	33.97	34.18	33.71	34.17	1991352
2011-11-08	34.15	34.22	33.75	34.18	2667071
2011-11-09	33.75	33.77	33.00	33.07	3457820
2011-11-10	33.52	34.00	33.38	33.62	3309831
2011-11-11	33.96	34.32	33.96	34.03	2546857
2011-11-14	33.89	34.05	33.40	33.60	1918312
2011-11-15	33.42	33.59	33.16	33.26	3526233
2011-11-16	33.03	33.22	32.71	32.77	3198994
2011-11-17	32.78	32.85	32.27	32.59	3942921
2011-11-18	32.82	32.82	32.51	32.69	6638407
2011-11-21	32.33	32.44	31.93	32.20	10806807
2011-11-22	32.25	32.29	31.70	31.72	3260683
2011-11-23	31.51	31.62	31.05	31.18	3071836
2011-11-25	31.30	31.44	31.18	31.21	972163
2011-11-28	31.85	31.95	31.37	31.59	2220184
2011-11-29	31.77	32.15	31.70	31.95	3611502
2011-11-30	32.70	33.00	32.63	32.94	3563671
2011-12-01	32.76	33.00	32.59	32.65	2366514
2011-12-02	32.88	32.88	32.22	32.31	2559074
2011-12-05	32.70	32.78	32.35	32.58	3433208
2011-12-06	32.69	32.85	32.48	32.65	3435992
2011-12-07	32.04	32.25	31.71	32.07	3936322
2011-12-08	31.99	32.07	31.47	31.53	2502699
2011-12-09	31.69	31.79	31.36	31.71	2218816
2011-12-12	31.50	31.70	31.20	31.42	2379024
2011-12-13	31.53	31.94	31.35	31.49	2769241
2011-12-14	31.49	31.68	31.05	31.05	3058223
2011-12-15	31.35	31.90	31.33	31.84	2625017
2011-12-16	31.95	32.01	31.22	31.29	4575740
2011-12-19	31.45	31.64	30.60	30.64	3300631
2011-12-20	31.06	31.30	30.79	31.28	3032431
2011-12-21	31.30	31.68	31.21	31.67	3293716
2011-12-22	31.77	32.25	31.67	32.15	2814683
2011-12-23	32.32	32.71	32.27	32.54	1950672
2011-12-27	32.55	32.84	32.47	32.82	1259500
2011-12-28	32.78	32.80	32.45	32.52	1199552
2011-12-29	32.64	32.96	32.60	32.94	1919608
2011-12-30	33.01	33.22	32.84	33.01	2667017
2012-01-03	33.19	33.25	31.77	31.81	5153218
2012-01-04	31.82	32.02	31.62	31.66	3422362
2012-01-05	31.51	32.05	31.44	32.00	2546727
2012-01-06	32.07	32.11	31.64	31.87	2367452
2012-01-09	31.87	31.94	31.53	31.64	1996398
2012-01-10	31.96	31.96	31.55	31.57	3328142
2012-01-11	31.52	31.60	31.11	31.15	3621252
2012-01-12	31.26	31.37	31.03	31.17	1837284
2012-01-13	31.05	31.10	30.67	30.90	3328535
2012-01-17	31.17	31.30	30.59	30.69	3937542
2012-01-18	30.72	30.80	30.38	30.51	3246044
2012-01-19	30.51	30.59	30.18	30.25	3595188
2012-01-20	30.33	30.51	29.97	30.20	3844340
2012-01-23	30.43	30.92	30.30	30.81	3646125
2012-01-24	30.70	30.74	30.29	30.36	2575977
2012-01-25	30.22	30.99	30.00	30.93	4723039
2012-01-26	31.00	31.35	30.83	31.13	3005679
2012-01-27	31.09	31.13	30.28	30.33	3093765
2012-01-30	30.21	30.30	30.02	30.21	2715028
2012-01-31	30.32	30.45	30.12	30.34	3311030
2012-02-01	30.43	30.48	30.18	30.35	2744732
2012-02-02	30.39	30.41	29.82	30.00	4042444
2012-02-03	30.23	30.32	29.97	30.27	2368293
2012-02-06	30.16	30.26	30.09	30.23	1639925
2012-02-07	30.22	30.71	30.02	30.61	2212627
2012-02-08	30.62	30.92	30.52	30.87	2627398
2012-02-09	30.86	30.90	30.17	30.38	4414941
2012-02-10	30.25	30.51	30.16	30.51	3042373
2012-02-13	30.62	30.74	30.42	30.67	1960178
2012-02-14	30.65	30.78	30.38	30.78	2743458
2012-02-15	30.78	30.88	30.53	30.66	2187309
2012-02-16	30.70	31.41	30.70	31.35	2949834
2012-02-17	31.50	31.60	31.24	31.33	2744478
2012-02-21	31.37	31.39	30.71	30.92	3272929
2012-02-22	30.78	31.12	30.72	30.96	3054411
2012-02-23	30.87	30.94	30.45	30.50	11310534
2012-02-24	30.50	30.61	30.33	30.43	9490137
2012-02-27	30.43	30.72	30.25	30.68	13229036
2012-02-28	30.49	30.69	30.41	30.65	3337341
2012-02-29	30.65	30.98	30.46	30.78	3244809
2012-03-01	30.86	31.10	30.65	30.80	2579612
2012-03-02	30.82	31.16	30.82	31.03	2521623
2012-03-05	31.05	31.10	30.60	30.96	2976597
2012-03-06	30.84	30.90	30.38	30.62	3897895
2012-03-07	30.33	30.44	30.10	30.24	3049209
2012-03-08	30.37	30.63	30.29	30.52	2796735
2012-03-09	30.75	30.75	30.21	30.29	3610587
2012-03-12	30.30	30.55	30.23	30.50	2757495
2012-03-13	30.59	30.64	30.28	30.49	2770296
2012-03-14	30.49	30.55	30.04	30.10	2610284
2012-03-15	30.10	30.36	29.90	30.13	2982811
2012-03-16	30.12	30.18	29.90	30.12	3524922
2012-03-19	30.02	30.32	29.95	29.98	2422944
2012-03-20	29.77	29.85	29.59	29.78	3586198
2012-03-21	29.80	29.87	29.67	29.78	3875769
2012-03-22	29.65	29.84	29.60	29.81	3091560
2012-03-23	29.82	30.00	29.62	29.67	2752348
2012-03-26	29.87	30.00	29.75	29.98	3015074
2012-03-27	30.03	30.35	29.98	30.24	3176914
2012-03-28	30.25	30.39	29.95	30.11	3522976
2012-03-29	29.97	30.28	29.75	30.25	2586166
2012-03-30	30.51	30.63	30.31	30.61	3164292
2012-04-02	30.60	30.75	30.38	30.62	2594548
2012-04-03	30.65	30.68	30.11	30.39	2638151
2012-04-04	30.28	30.38	30.12	30.21	2838149
2012-04-05	30.09	30.14	29.58	29.71	5719838
2012-04-09	29.48	29.65	29.42	29.53	4034650
2012-04-10	29.44	29.45	28.92	29.09	5449829
2012-04-11	29.32	29.45	29.27	29.36	3496185
2012-04-12	29.41	29.50	29.25	29.41	3823733
2012-04-13	29.37	29.99	29.37	29.69	7844059
2012-04-16	29.79	30.19	29.77	30.02	3099132
2012-04-17	30.11	30.36	29.80	30.32	3034005
2012-04-18	30.22	30.44	30.05	30.10	2483957
2012-04-19	29.99	30.27	29.95	30.08	3095801
2012-04-20	30.16	30.50	30.01	30.41	2554069
2012-04-23	30.33	30.38	30.16	30.35	1809226
2012-04-24	30.41	30.59	30.31	30.40	2451052
2012-04-25	30.46	30.59	30.35	30.55	1995100
2012-04-26	30.55	31.00	30.48	30.95	2836509
2012-04-27	31.00	31.22	30.89	31.19	2946684
2012-04-30	31.16	31.17	30.92	31.15	3181010
2012-05-01	31.22	31.50	31.14	31.47	2959212
2012-05-02	31.43	31.90	31.18	31.39	3505514
2012-05-03	31.36	31.81	31.28	31.50	4023872
2012-05-04	31.43	31.75	31.40	31.64	2563402
2012-05-07	31.45	31.58	31.24	31.43	1937629
2012-05-08	31.32	31.46	31.14	31.32	2737734
2012-05-09	31.17	31.81	31.13	31.51	3431214
2012-05-10	31.62	32.03	31.47	31.99	2632527
2012-05-11	31.90	32.18	31.76	32.02	2390981
2012-05-14	31.87	31.98	31.72	31.82	1712399
2012-05-15	31.85	31.90	31.53	31.64	2269574
2012-05-16	31.75	31.84	31.51	31.62	2449134
2012-05-17	31.68	31.87	31.59	31.64	2302499
2012-05-18	31.77	32.00	31.57	31.68	3740486
2012-05-21	31.66	31.66	30.77	30.98	7083554
2012-05-22	30.98	31.11	30.83	30.93	3862479
2012-05-23	30.89	30.96	30.51	30.70	2417681
2012-05-24	30.74	30.97	30.44	30.67	11836364
2012-05-25	30.65	30.90	30.40	30.47	12369925
2012-05-29	30.60	30.87	30.47	30.78	13140488
2012-05-30	30.68	30.94	30.61	30.75	4746360
2012-05-31	30.74	31.38	30.74	31.19	4238883
2012-06-01	30.96	31.44	30.94	31.20	4084455
2012-06-04	31.22	31.25	31.04	31.21	3458603
2012-06-05	31.18	31.52	31.12	31.31	2807300
2012-06-06	31.10	31.39	30.97	31.39	5576238
2012-06-07	31.60	31.77	31.47	31.65	2919903
2012-06-08	31.60	31.98	31.57	31.93	2449287
2012-06-11	32.03	32.19	31.79	31.83	3690798
2012-06-12	31.80	31.86	31.44	31.77	3004634
2012-06-13	31.88	31.88	31.40	31.67	2667510
2012-06-14	31.79	32.11	31.63	32.06	2817063
2012-06-15	32.27	32.36	32.04	32.33	3798907
2012-06-18	32.25	32.37	32.03	32.10	2591909
2012-06-19	32.23	32.41	32.10	32.18	2368481
2012-06-20	32.19	32.40	31.86	32.01	2340336
2012-06-21	32.11	32.35	31.52	31.54	3285267
2012-06-22	31.79	31.79	31.51	31.65	1897678
2012-06-25	31.52	31.64	31.45	31.61	1549787
2012-06-26	31.33	31.48	31.06	31.30	3327974
2012-06-27	31.30	31.99	31.30	31.87	2381783
2012-06-28	31.73	31.90	31.53	31.88	2148865
2012-06-29	32.28	32.51	32.14	32.50	3262235
2012-07-02	32.66	32.74	32.36	32.60	2452422
2012-07-03	32.56	32.63	32.28	32.50	1191132
2012-07-05	32.35	32.51	32.16	32.33	1869092
2012-07-06	32.14	32.25	32.00	32.19	1619378
2012-07-09	32.11	32.21	31.92	32.07	1314234
2012-07-10	32.16	32.32	32.02	32.10	1268803
2012-07-11	32.15	32.40	32.15	32.35	1723194
2012-07-12	32.27	32.43	32.14	32.26	1520817
2012-07-13	32.31	32.72	32.23	32.71	1426827
2012-07-16	32.74	32.83	32.57	32.60	2023445
2012-07-17	32.62	32.75	32.48	32.60	2515985
2012-07-18	32.58	33.00	32.48	32.94	2183764
2012-07-19	32.73	32.93	32.40	32.91	2269281
2012-07-20	32.75	33.05	32.66	32.84	1751878
2012-07-23	32.67	32.81	32.44	32.64	1742476
2012-07-24	32.65	32.75	32.26	32.53	2511163
2012-07-25	32.58	32.73	32.35	32.49	1724835
2012-07-26	32.87	33.32	32.81	33.26	2633269
2012-07-27	33.47	33.82	33.37	33.75	2758612
2012-07-30	33.63	34.07	33.59	34.00	2237950
2012-07-31	33.75	33.95	33.14	33.24	3974392
2012-08-01	33.18	33.66	32.51	32.60	4155131
2012-08-02	32.55	32.60	32.06	32.30	2977910
2012-08-03	32.64	32.87	32.47	32.64	2199942
2012-08-06	32.75	32.91	32.50	32.66	2144631
2012-08-07	32.72	32.82	32.42	32.44	2597939
2012-08-08	32.41	32.59	32.27	32.54	2174654
2012-08-09	32.50	32.58	32.35	32.56	1537917
2012-08-10	32.54	32.82	32.33	32.80	1395252
2012-08-13	32.70	32.77	32.44	32.57	1488088
2012-08-14	32.58	32.75	32.49	32.62	1669493
2012-08-15	32.64	32.91	32.57	32.70	1890886
2012-08-16	32.70	32.83	32.41	32.46	2424667
2012-08-17	32.52	32.70	32.46	32.67	1881529
2012-08-20	32.46	32.49	32.12	32.32	2857655
2012-08-21	32.38	32.73	32.17	32.43	2405164
2012-08-22	32.43	32.52	32.16	32.31	1795615
2012-08-23	32.30	32.30	31.84	31.94	2189623
2012-08-24	31.84	32.18	31.84	32.13	2162713
2012-08-27	32.06	32.17	31.89	32.05	1991038
2012-08-28	32.01	32.13	31.85	31.98	1677989
2012-08-29	31.81	31.91	31.70	31.81	2119361
2012-08-30	31.69	31.75	31.50	31.63	2559577
2012-08-31	31.68	31.75	31.54	31.66	7234291
2012-09-04	31.65	31.76	31.51	31.68	8194910
2012-09-05	31.30	31.47	31.25	31.27	2201870
2012-09-06	31.44	31.75	31.43	31.72	2027520
2012-09-07	31.72	31.74	31.45	31.66	2743475
2012-09-10	31.87	31.88	31.64	31.78	1872712
2012-09-11	31.78	31.89	31.53	31.54	1596259
2012-09-12	31.54	31.61	31.19	31.25	2249223
2012-09-13	31.23	31.89	31.22	31.87	2652061
2012-09-14	31.85	31.95	31.69	31.86	2812012
2012-09-17	31.86	31.97	31.52	31.62	1646607
2012-09-18	31.53	31.66	31.33	31.39	1793721
2012-09-19	31.41	31.72	31.41	31.55	1530712
2012-09-20	31.56	31.80	31.55	31.74	1627346
2012-09-21	31.82	31.87	31.58	31.70	2431955
2012-09-24	31.67	32.02	31.61	31.94	2031352
2012-09-25	32.01	32.20	31.82	31.82	1946610
2012-09-26	31.83	32.19	31.83	31.85	1332700
2012-09-27	31.91	32.09	31.83	31.85	1799779
2012-09-28	31.83	32.25	31.65	32.18	3182189
2012-10-01	32.18	32.24	31.67	31.71	2330774
2012-10-02	31.87	32.11	31.83	31.94	2714199
2012-10-03	32.01	32.13	31.92	32.13	1526155
2012-10-04	32.25	32.50	32.17	32.39	1503897
2012-10-05	32.46	32.55	32.25	32.33	1171925
2012-10-08	32.32	32.48	32.26	32.41	1637975
2012-10-09	32.36	32.50	32.31	32.46	1399191
2012-10-10	32.44	32.63	32.34	32.48	1843385
2012-10-11	32.60	33.15	32.42	32.70	2627857
2012-10-12	32.79	32.84	32.44	32.49	2316631
2012-10-15	32.51	32.64	32.37	32.62	1973855
2012-10-16	32.70	32.84	32.59	32.68	1745349
2012-10-17	32.79	33.12	32.73	33.07	2779014
2012-10-18	33.07	33.36	32.97	33.32	2176906
2012-10-19	33.22	33.29	32.62	32.71	2680278
2012-10-22	32.23	32.43	32.22	32.43	2206185
2012-10-23	32.22	32.29	32.01	32.18	1619210
2012-10-24	32.18	32.23	31.83	31.88	1805723
2012-10-25	32.03	32.07	31.78	32.01	1571279
2012-10-26	32.07	32.11	31.71	31.74	2413075
2012-10-31	31.89	32.25	31.77	32.04	2742171
2012-11-01	31.83	31.83	31.08	31.14	3901464
2012-11-02	31.15	31.48	31.05	31.08	3255195
2012-11-05	31.00	31.15	30.55	30.72	2642543
2012-11-06	30.72	30.86	30.52	30.53	1722059
2012-11-07	30.44	30.44	29.82	29.96	2407432
2012-11-08	29.95	30.27	29.93	29.95	2367058
2012-11-09	30.06	30.27	29.88	29.90	1980018
2012-11-12	29.90	29.97	29.49	29.60	2082143
2012-11-13	29.59	30.15	29.54	29.83	3329032
2012-11-14	29.84	29.92	29.39	29.49	3249066
2012-11-15	29.46	29.63	29.05	29.28	2519243
2012-11-16	29.29	29.46	29.15	29.45	3997414
2012-11-19	29.55	29.86	29.49	29.78	3351972
2012-11-20	29.80	29.85	29.40	29.63	2201806
2012-11-21	29.62	29.67	29.10	29.40	2082000
2012-11-23	29.48	29.54	29.07	29.24	1162768
2012-11-26	29.22	29.86	29.20	29.71	2590079
2012-11-27	29.76	29.90	29.67	29.78	2307121
2012-11-28	29.74	29.97	29.54	29.96	2323957
2012-11-29	30.01	30.01	29.66	29.89	2461727
2012-11-30	29.95	30.12	29.82	30.09	3293284
2012-12-03	30.09	30.14	29.53	29.85	2024354
2012-12-04	29.91	30.06	29.71	29.72	2615917
2012-12-05	29.47	30.22	29.35	30.01	4088027
2012-12-06	30.03	30.17	29.85	29.96	2807968
2012-12-07	29.97	30.07	29.86	30.06	2398220
2012-12-10	30.03	30.12	29.92	30.09	1926695
2012-12-11	30.09	30.43	30.06	30.27	2527319
2012-12-12	30.24	30.57	30.24	30.28	2133941
2012-12-13	30.24	30.30	29.94	30.13	1780211
2012-12-14	30.14	30.19	30.00	30.06	1851591
2012-12-17	30.12	30.65	30.12	30.64	2560289
2012-12-18	30.59	31.00	30.51	30.98	2598771
2012-12-19	30.97	31.00	30.74	30.74	2574081
2012-12-20	30.78	30.87	30.56	30.81	1431868
2012-12-21	30.76	30.87	30.46	30.74	4756165
2012-12-24	30.66	30.66	30.37	30.54	632574
2012-12-26	30.58	30.70	30.27	30.33	1743532
2012-12-27	30.26	30.39	29.89	30.28	2626981
2012-12-28	30.15	30.37	29.93	29.94	2214998
2012-12-31	29.96	30.66	29.78	30.60	4553633
2013-01-02	30.90	31.15	30.68	30.93	2864059
2013-01-03	30.99	31.13	30.85	30.93	1948331
2013-01-04	30.96	31.09	30.93	31.06	1489725
2013-01-07	30.97	30.97	30.48	30.62	1490061
2013-01-08	30.53	30.72	30.39	30.46	3733297
2013-01-09	30.56	30.56	30.03	30.10	3320552
2013-01-10	30.23	30.30	29.98	30.14	3642022
2013-01-11	30.22	30.22	29.94	30.12	2268854
2013-01-14	30.20	30.23	29.95	30.01	1757196
2013-01-15	29.99	30.05	29.76	29.97	3854091
2013-01-16	29.91	29.94	29.70	29.78	2220231
2013-01-17	29.88	29.99	29.70	29.79	2478821
2013-01-18	29.91	29.99	29.70	29.83	3316903
2013-01-22	29.83	30.42	29.83	30.35	3070818
2013-01-23	30.31	30.35	30.13	30.14	2305627
2013-01-24	30.20	30.39	30.13	30.28	1901461
2013-01-25	30.39	30.53	30.20	30.53	3144359
2013-01-28	30.54	30.68	30.28	30.68	3284304
2013-01-29	30.64	31.09	30.58	30.92	2767893
2013-01-30	30.96	31.05	30.82	30.88	2232032
2013-01-31	30.87	31.20	30.87	31.18	2884838
2013-02-01	31.20	31.33	31.10	31.17	1990349
2013-02-04	31.05	31.26	31.01	31.15	3035944
2013-02-05	31.23	31.30	30.97	30.99	2256105
2013-02-06	30.92	31.24	30.78	31.20	2504758
2013-02-07	31.24	31.76	31.05	31.54	4650991
2013-02-08	31.47	31.54	31.19	31.43	1884964
2013-02-11	31.43	31.55	31.34	31.54	1293859
2013-02-12	31.49	31.60	31.26	31.51	1675790
2013-02-13	31.56	31.69	31.41	31.50	1719853
2013-02-14	31.39	31.57	31.07	31.12	2778609
2013-02-15	31.25	31.37	31.09	31.09	3218462
2013-02-19	31.16	31.64	31.16	31.41	3325277
2013-02-20	31.40	31.65	31.26	31.29	4363138
2013-02-21	31.30	31.98	31.30	31.74	4253169
2013-02-22	31.82	32.17	31.79	32.16	7800236
2013-02-25	32.27	32.65	31.97	31.97	11652389
2013-02-26	32.15	32.36	32.03	32.16	11912953
2013-02-27	32.21	32.70	32.11	32.67	2786488
2013-02-28	32.64	32.76	32.46	32.59	3388536
2013-03-01	32.57	32.85	32.32	32.85	3758794
2013-03-04	32.88	33.44	32.73	33.21	3481110
2013-03-05	33.34	33.61	33.32	33.45	2995307
2013-03-06	33.08	33.13	32.85	32.95	2267254
2013-03-07	32.97	33.17	32.65	32.67	2790372
2013-03-08	32.70	32.78	32.52	32.69	2299779
2013-03-11	32.68	32.92	32.62	32.86	1689894
2013-03-12	32.80	32.95	32.61	32.76	1790704
2013-03-13	32.77	32.98	32.63	32.81	1928131
2013-03-14	32.86	33.00	32.69	32.95	3508252
2013-03-15	32.83	33.28	32.72	33.28	3285050
2013-03-18	33.13	33.30	32.95	33.12	1808556
2013-03-19	33.23	33.32	32.96	33.15	2478181
2013-03-20	33.31	33.64	33.25	33.56	2451169
2013-03-21	33.46	33.62	33.35	33.42	2143084
2013-03-22	33.42	33.62	33.31	33.41	1694683
2013-03-25	33.52	33.73	33.13	33.28	2160194
2013-03-26	33.43	33.65	33.37	33.59	2140026
2013-03-27	33.44	33.73	33.33	33.69	1257382
2013-03-28	33.82	34.37	33.69	34.34	3456017
2013-04-01	34.29	34.33	34.01	34.18	1994530
2013-04-02	34.30	34.39	34.11	34.23	1438846
2013-04-03	34.25	34.41	34.17	34.26	2061957
2013-04-04	34.34	34.60	34.33	34.55	2122598
2013-04-05	34.35	34.58	34.31	34.51	2041595
2013-04-08	34.17	34.55	34.12	34.54	2774256
2013-04-09	34.60	34.74	34.47	34.56	1746431
2013-04-10	34.68	35.00	34.55	34.95	1801056
2013-04-11	34.98	35.08	34.84	34.96	2573312
2013-04-12	34.90	35.14	34.89	35.06	2685347
2013-04-15	34.99	35.22	34.71	34.71	2680943
2013-04-16	34.84	35.11	34.50	35.04	2584530
2013-04-17	35.02	35.21	34.76	35.11	2734606
2013-04-18	35.17	35.42	34.92	35.38	2362018
2013-04-19	35.50	35.93	35.40	35.90	2491776
2013-04-22	35.90	35.93	35.63	35.80	1611779
2013-04-23	35.89	35.89	35.40	35.81	3345671
2013-04-24	35.87	36.17	35.70	35.89	2139104
2013-04-25	36.05	36.34	35.88	36.10	2022201
2013-04-26	36.08	36.36	36.01	36.12	1953394
2013-04-29	36.28	36.60	36.18	36.43	1591233
2013-04-30	36.46	36.89	36.04	36.61	3151386
2013-05-01	36.67	37.00	36.57	36.59	2045108
2013-05-02	36.67	36.70	36.30	36.47	2644543
2013-05-03	36.59	36.79	36.19	36.29	3369150
2013-05-06	36.23	36.29	35.43	35.43	2643197
2013-05-07	35.53	35.88	35.38	35.81	3280511
2013-05-08	35.73	35.94	35.09	35.31	3215680
2013-05-09	35.32	35.41	34.72	34.82	2727289
2013-05-10	34.82	34.85	34.52	34.81	1563807
2013-05-13	34.64	34.90	34.34	34.57	2060067
2013-05-14	34.53	34.85	34.50	34.75	2011247
2013-05-15	34.75	35.17	34.49	34.89	2453124
2013-05-16	34.84	34.93	34.57	34.65	1884423
2013-05-17	34.75	35.09	34.64	35.07	2692224
2013-05-20	35.05	35.15	34.72	34.84	1650633
2013-05-21	34.83	34.97	34.39	34.77	2927351
2013-05-22	34.75	35.12	34.13	34.30	2922233
2013-05-23	34.04	34.19	33.51	34.05	2169207
2013-05-24	33.91	34.03	33.68	33.89	1895931
2013-05-28	34.25	34.76	33.87	34.02	4362661
2013-05-29	33.79	33.84	32.86	33.30	3318041
2013-05-30	33.45	34.01	33.33	33.35	2885900
2013-05-31	33.22	33.64	33.04	33.04	3591487
2013-06-03	33.02	33.34	32.60	33.09	3887474
2013-06-04	33.03	33.05	32.66	32.84	3991754
2013-06-05	32.51	32.51	32.00	32.12	4297415
2013-06-06	32.14	32.70	32.10	32.70	2884260
2013-06-07	32.71	32.93	32.36	32.68	2193473
2013-06-10	32.76	32.77	32.39	32.50	2171541
2013-06-11	32.26	32.62	32.22	32.40	1810216
2013-06-12	32.56	32.66	31.97	32.07	3124545
2013-06-13	32.06	32.62	32.06	32.58	2903790
2013-06-14	32.58	32.88	32.56	32.63	1597982
2013-06-17	32.80	33.15	32.71	32.98	3132336
2013-06-18	32.97	33.22	32.87	33.19	1993196
2013-06-19	33.10	33.21	32.35	32.35	2272916
2013-06-20	32.17	32.25	31.12	31.21	4112313
2013-06-21	31.47	31.76	31.03	31.67	4252814
2013-06-24	31.47	32.14	31.10	31.85	3004619
2013-06-25	32.08	32.43	31.78	32.28	2291973
2013-06-26	32.51	33.00	32.41	32.90	2962117
2013-06-27	33.01	33.18	32.58	32.65	2485579
2013-06-28	32.77	33.05	32.43	32.66	8913788
2013-07-01	32.77	32.86	31.80	31.85	3552413
2013-07-02	31.80	32.11	31.66	31.84	2916295
2013-07-03	31.72	31.96	31.62	31.80	1103623
2013-07-05	31.88	31.93	31.32	31.66	2129185
2013-07-08	31.82	32.39	31.81	32.27	2566342
2013-07-09	32.42	32.60	32.23	32.27	2319384
2013-07-10	32.28	32.48	32.06	32.41	1881351
2013-07-11	32.78	33.09	32.59	33.03	2773196
2013-07-12	33.02	33.22	32.83	33.16	1577110
2013-07-15	33.10	33.91	33.04	33.91	2230182
2013-07-16	33.92	33.99	33.59	33.65	2129905
2013-07-17	33.83	33.88	33.49	33.66	1261241
2013-07-18	33.49	34.20	33.49	34.16	1872816
2013-07-19	34.31	34.37	33.99	34.22	1985776
2013-07-22	34.30	34.40	34.15	34.19	972367
2013-07-23	34.18	34.66	34.06	34.47	1912959
2013-07-24	34.45	34.45	33.59	33.82	1577371
2013-07-25	33.72	34.12	33.72	34.10	1396821
2013-07-26	33.91	34.32	33.77	34.32	1637552
2013-07-29	34.14	34.36	34.10	34.25	2388316
2013-07-30	34.49	34.79	34.05	34.24	2044167
2013-07-31	34.20	34.25	33.51	33.79	2998837
2013-08-01	33.94	34.39	33.91	34.34	2371303
2013-08-02	34.33	34.53	34.08	34.53	2018018
2013-08-05	34.39	34.39	34.13	34.15	1593013
2013-08-06	34.07	34.13	33.61	33.71	2381303
2013-08-07	33.52	33.89	33.41	33.77	2112978
2013-08-08	33.91	34.16	33.72	34.07	1951156
2013-08-09	34.10	34.23	33.86	33.92	1966494
2013-08-12	33.78	34.00	33.58	33.90	2095021
2013-08-13	33.91	33.93	33.45	33.50	2053122
2013-08-14	33.41	33.44	33.02	33.27	1339163
2013-08-15	33.10	33.13	32.80	32.90	1701260
2013-08-16	32.81	32.97	32.34	32.58	2014090
2013-08-19	32.57	32.75	32.18	32.26	1704139
2013-08-20	32.29	32.81	32.19	32.55	2042405
2013-08-21	32.47	32.47	31.90	32.13	2497673
2013-08-22	32.22	32.70	32.06	32.51	5774519
2013-08-23	32.56	32.86	32.39	32.76	5830056
2013-08-26	32.76	32.85	32.48	32.50	1757465
2013-08-27	32.26	32.67	32.25	32.50	1868663
2013-08-28	32.54	32.84	32.32	32.70	2061180
2013-08-29	32.58	32.66	32.28	32.37	1777491
2013-08-30	32.37	32.60	32.27	32.42	1716470
2013-09-03	32.63	32.70	31.91	32.14	2670156
2013-09-04	31.75	32.10	31.55	32.07	3534477
2013-09-05	32.06	32.16	31.77	31.97	2409186
2013-09-06	32.09	32.68	32.09	32.16	3210253
2013-09-09	32.16	32.32	32.00	32.12	2136626
2013-09-10	32.26	32.34	32.02	32.31	2073401
2013-09-11	32.37	32.43	31.84	32.04	3380302
2013-09-12	32.17	32.30	31.72	31.83	2314123
2013-09-13	31.91	32.36	31.86	32.33	2491234
2013-09-16	32.70	32.87	32.31	32.42	3083808
2013-09-17	32.70	33.03	32.60	32.84	3490133
2013-09-18	32.94	34.03	32.63	33.90	4069305
2013-09-19	33.87	34.22	33.70	33.90	3195252
2013-09-20	33.89	33.96	33.25	33.25	3690148
2013-09-23	33.23	33.79	33.12	33.73	2779689
2013-09-24	33.66	34.02	33.57	33.88	3953133
2013-09-25	33.87	33.99	33.54	33.55	3297819
2013-09-26	33.54	33.71	33.13	33.33	2203722
2013-09-27	33.19	33.45	32.84	33.02	2903671
2013-09-30	32.98	33.15	32.72	32.93	3135783
2013-10-01	33.26	33.38	33.07	33.21	2363678
2013-10-02	33.11	33.39	32.82	33.37	3036390
2013-10-03	33.19	33.26	32.69	32.90	3224337
2013-10-04	32.91	33.07	32.76	32.92	1906836
2013-10-07	32.76	33.01	32.60	32.73	1489268
2013-10-08	32.71	33.27	32.67	33.00	2244333
2013-10-09	33.05	33.61	32.98	33.22	2220301
2013-10-10	33.44	33.78	33.11	33.78	2139704
2013-10-11	33.75	33.96	33.64	33.91	1575373
2013-10-14	33.83	33.86	33.22	33.74	2168430
2013-10-15	33.63	33.80	33.22	33.28	2392724
2013-10-16	33.49	33.63	32.90	33.38	3854771
2013-10-17	33.29	34.00	33.06	33.93	2938675
2013-10-18	33.97	34.14	33.80	33.91	2393052
2013-10-21	33.89	33.91	33.51	33.71	1999449
2013-10-22	33.75	34.37	33.64	34.28	3174433
2013-10-23	34.24	34.55	34.00	34.05	3151854
2013-10-24	34.05	34.17	33.79	33.98	1822511
2013-10-25	33.86	34.34	33.65	34.32	2117606
2013-10-28	33.96	34.15	33.62	33.94	3489501
2013-10-29	33.94	34.13	33.70	33.83	2180232
2013-10-30	34.02	34.13	33.13	33.18	4142902
2013-10-31	33.24	33.80	32.74	33.50	5966114
2013-11-01	33.68	34.05	33.55	33.82	3745882
2013-11-04	33.98	34.08	33.77	34.03	2854776
2013-11-05	34.01	34.29	33.62	33.64	3180123
2013-11-06	33.69	33.84	33.49	33.78	3109866
2013-11-07	33.90	34.09	33.44	33.47	3543959
2013-11-08	33.35	33.51	33.04	33.51	4931386
2013-11-11	33.57	33.67	33.36	33.49	2220517
2013-11-12	33.34	33.34	32.89	33.19	2968805
2013-11-13	32.98	33.57	32.81	33.57	2917586
2013-11-14	33.66	33.86	33.38	33.75	2286397
2013-11-15	33.62	34.08	33.59	34.08	3546712
2013-11-18	34.13	34.16	33.77	34.14	2711129
2013-11-19	34.11	34.17	33.76	34.01	2958388
2013-11-20	33.99	34.06	33.44	33.47	3408846
2013-11-21	33.55	33.93	33.46	33.68	8580408
2013-11-22	33.59	33.83	33.54	33.61	9078770
2013-11-25	33.74	33.80	33.41	33.42	12098578
2013-11-26	33.35	33.42	32.86	32.90	3178098
2013-11-27	33.01	33.08	32.61	32.80	2475104
2013-11-29	33.07	33.08	32.61	32.69	1409760
2013-12-02	32.73	32.85	32.37	32.68	3184333
2013-12-03	32.49	33.06	32.49	32.88	4673302
2013-12-04	32.46	32.79	32.29	32.68	8138982
2013-12-05	32.53	32.71	32.05	32.21	4708968
2013-12-06	32.35	32.75	32.25	32.56	3230867
2013-12-09	32.58	32.64	32.12	32.41	4242625
2013-12-10	32.47	32.47	32.11	32.20	3390916
2013-12-11	32.14	32.20	31.80	31.87	3031314
2013-12-12	31.93	32.38	31.82	32.12	3260267
2013-12-13	32.08	32.21	31.80	31.86	2010350
2013-12-16	32.01	32.34	31.92	32.11	2582766
2013-12-17	32.04	32.12	31.84	31.90	2208146
2013-12-18	31.86	32.27	31.39	32.20	3180783
2013-12-19	32.00	32.07	31.42	31.65	3955733
2013-12-20	31.64	31.91	31.58	31.75	6570189
2013-12-23	32.02	32.17	31.64	31.74	10696766
2013-12-24	31.81	31.93	31.62	31.85	1511802
2013-12-26	31.98	32.01	31.76	31.84	1753416
2013-12-27	31.89	32.02	31.72	31.92	1926230
2013-12-30	31.98	32.05	31.86	32.02	2471374
2013-12-31	32.07	32.12	31.81	32.04	3024376
2014-01-02	31.91	31.93	31.31	31.33	3323021
2014-01-03	31.71	31.72	31.29	31.43	3898909
2014-01-06	31.51	31.65	31.45	31.62	4652710
2014-01-07	31.61	31.72	31.35	31.65	4838463
2014-01-08	31.70	31.72	31.33	31.48	3504668
2014-01-09	31.62	31.92	31.58	31.72	7099398
2014-01-10	31.85	32.45	31.79	31.88	8893776
2014-01-13	31.85	31.92	31.45	31.57	5637215
2014-01-14	31.56	31.65	31.25	31.41	5198776
2014-01-15	31.54	31.69	31.44	31.53	5235648
2014-01-16	31.57	31.73	31.48	31.72	2570461
2014-01-17	31.80	31.87	31.65	31.78	2163231
2014-01-21	31.81	32.21	31.79	32.09	3050365
2014-01-22	32.11	32.43	32.11	32.41	3244178
2014-01-23	32.29	32.89	32.12	32.74	5691256
2014-01-24	32.65	33.40	32.57	33.02	6005016
2014-01-27	32.97	33.38	32.87	33.22	5450340
2014-01-28	33.29	33.33	32.82	32.93	2960864
2014-01-29	32.89	33.08	32.64	32.89	5093493
2014-01-30	33.05	33.40	32.93	33.37	2373837
2014-01-31	32.98	33.50	32.97	33.34	4354330
2014-02-03	33.43	33.89	33.18	33.23	4269847
2014-02-04	33.46	33.54	32.88	33.12	2926001
2014-02-05	33.10	33.12	32.87	33.01	2947937
2014-02-06	33.07	33.62	32.94	33.57	2939179
2014-02-07	33.64	34.15	33.49	33.95	6033528
2014-02-10	33.80	33.96	33.44	33.91	4143645
2014-02-11	33.95	34.42	33.89	34.37	2672827
2014-02-12	34.34	34.60	34.14	34.40	5401775
2014-02-13	34.31	34.55	34.28	34.50	3529245
2014-02-14	34.37	34.70	34.27	34.70	2823184
2014-02-18	34.74	35.15	34.65	35.11	3949476
2014-02-19	35.07	35.30	34.86	34.97	3376518
2014-02-20	35.29	37.07	35.29	36.53	12224460
2014-02-21	36.32	37.34	36.32	36.58	6386932
2014-02-24	36.71	37.05	36.54	36.73	4708742
2014-02-25	36.90	36.96	36.66	36.78	4737634
2014-02-26	36.85	36.96	36.64	36.66	2794842
2014-02-27	36.64	36.83	36.33	36.45	2384992
2014-02-28	36.50	36.77	36.45	36.66	2312714
2014-03-03	36.46	36.61	36.13	36.14	2745219
2014-03-04	36.37	36.46	36.13	36.24	3184920
2014-03-05	35.89	35.95	35.58	35.81	3356417
2014-03-06	35.96	35.96	35.40	35.51	3724754
2014-03-07	35.57	35.61	35.09	35.44	5650031
2014-03-10	35.45	35.78	35.35	35.50	6331135
2014-03-11	35.50	35.59	35.14	35.17	5005535
2014-03-12	35.02	35.79	35.00	35.79	2621903
2014-03-13	35.78	36.40	35.76	36.20	3333114
2014-03-14	36.07	36.71	36.00	36.65	3737962
2014-03-17	36.69	36.86	36.31	36.79	2437992
2014-03-18	36.85	37.06	36.62	36.89	2608242
2014-03-19	36.89	37.13	36.24	36.39	3550145
2014-03-20	36.28	36.39	35.84	36.28	3261801
2014-03-21	36.66	37.27	36.51	36.90	3658742
2014-03-24	36.93	37.18	36.75	36.95	1913242
2014-03-25	37.08	37.09	36.69	36.99	2452731
2014-03-26	37.10	37.41	36.98	37.20	3107739
2014-03-27	37.16	37.30	36.92	37.28	1690492
2014-03-28	37.21	37.39	37.11	37.37	1350246
2014-03-31	37.52	38.44	37.44	38.14	4166644
2014-04-01	38.12	38.12	37.46	37.60	3225379
2014-04-02	37.67	37.68	37.34	37.60	2258979
2014-04-03	37.67	38.20	37.56	38.10	2577291
2014-04-04	38.17	39.12	38.15	38.47	5423664
2014-04-07	38.50	38.80	38.24	38.25	5528157
2014-04-08	38.24	38.50	37.65	38.36	6597594
2014-04-09	38.59	38.93	38.26	38.70	6714136
2014-04-10	38.62	38.85	38.36	38.52	3759930
2014-04-11	38.49	38.99	38.36	38.81	2989747
2014-04-14	38.90	39.31	38.68	39.30	3328564
2014-04-15	39.22	39.87	39.22	39.59	4445225
2014-04-16	39.70	39.78	39.50	39.62	4888715
2014-04-17	39.55	39.96	39.32	39.43	2280526
2014-04-21	39.58	39.68	39.20	39.43	2620335
2014-04-22	39.34	39.43	38.97	39.23	2660598
2014-04-23	39.35	39.91	39.25	39.39	5411919
2014-04-24	39.55	39.84	39.17	39.77	2733434
2014-04-25	39.73	40.26	39.70	40.24	2446538
2014-04-28	40.21	40.65	40.15	40.63	3190282
2014-04-29	40.66	40.88	40.37	40.44	2877130
2014-04-30	40.45	41.38	40.35	40.97	7880170
2014-05-01	41.02	41.35	39.88	40.46	6235755
2014-05-02	39.89	39.97	38.57	38.89	5484544
2014-05-05	38.89	39.68	38.85	39.62	3928070
2014-05-06	39.59	39.72	39.15	39.28	3487204
2014-05-07	39.27	39.94	39.24	39.88	3055573
2014-05-08	39.99	39.99	39.10	39.17	3254558
2014-05-09	39.05	39.30	38.36	38.37	3908342
2014-05-12	38.76	38.77	37.87	38.06	5927984
2014-05-13	38.06	38.35	37.93	38.22	4205604
2014-05-14	38.25	38.60	38.00	38.24	3044659
2014-05-15	38.31	38.49	37.88	37.98	2570383
2014-05-16	37.97	38.02	37.52	37.80	5061697
2014-05-19	37.73	37.80	37.14	37.17	3391787
2014-05-20	37.31	37.55	36.91	37.17	4389829
2014-05-21	37.27	37.32	36.93	37.26	3782557
2014-05-22	37.28	37.78	37.26	37.62	3009972
2014-05-23	37.54	37.70	37.32	37.40	2681954
2014-05-27	37.40	37.72	36.96	37.35	5955177
2014-05-28	37.53	38.21	37.38	38.19	5513770
2014-05-29	38.30	38.50	38.08	38.50	4686534
2014-05-30	38.50	38.98	38.43	38.96	4250631
2014-06-02	38.96	39.24	38.71	39.11	3178941
2014-06-03	39.17	39.24	38.98	39.17	3264547
2014-06-04	38.73	38.76	38.34	38.57	3379143
2014-06-05	38.57	39.08	38.46	39.07	2781712
2014-06-06	39.00	39.16	38.67	38.74	1941057
2014-06-09	38.67	38.81	38.25	38.29	2012699
2014-06-10	38.22	38.37	37.94	38.08	2496137
2014-06-11	38.45	38.45	37.54	37.69	3505227
2014-06-12	37.58	37.76	37.06	37.63	2112179
2014-06-13	37.59	37.95	37.38	37.84	2197331
2014-06-16	37.82	38.41	37.67	37.99	2471459
2014-06-17	38.23	38.41	38.02	38.28	3798996
2014-06-18	38.18	39.30	38.14	39.25	4115612
2014-06-19	39.25	39.94	39.20	39.85	3445473
2014-06-20	39.93	40.06	39.66	39.69	3184373
2014-06-23	39.67	39.78	38.96	39.14	3308928
2014-06-24	39.20	39.57	39.13	39.45	2487378
2014-06-25	39.31	39.68	39.31	39.59	2435498
2014-06-26	39.47	39.93	39.37	39.91	2835632
2014-06-27	39.88	40.31	39.69	40.27	2393649
2014-06-30	40.35	40.93	40.08	40.79	3982557
2014-07-01	40.68	40.68	40.26	40.30	3693312
2014-07-02	40.17	40.24	38.99	39.15	5012697
2014-07-03	39.02	39.05	38.09	38.16	4696197
2014-07-07	38.03	38.56	38.03	38.56	4099262
2014-07-08	38.40	38.86	38.40	38.68	3300362
2014-07-09	38.65	38.80	38.29	38.61	3015868
2014-07-10	38.59	39.01	38.44	38.98	2609472
2014-07-11	38.88	39.00	38.47	38.49	2044705
2014-07-14	38.48	38.55	37.39	37.40	5815506
2014-07-15	37.45	37.68	37.27	37.32	4066319
2014-07-16	37.72	37.78	37.28	37.64	3452630
2014-07-17	37.65	37.83	37.03	37.08	3841324
2014-07-18	37.17	37.26	36.85	37.19	3393857
2014-07-21	37.08	37.33	36.88	37.17	2497587
2014-07-22	37.28	37.41	37.05	37.18	2223853
2014-07-23	37.18	37.25	37.00	37.02	2548330
2014-07-24	37.25	37.35	36.88	37.30	1642978
2014-07-25	37.22	37.47	36.92	36.94	1369801
2014-07-28	36.96	37.91	36.93	37.79	3190529
2014-07-29	37.63	37.87	37.06	37.06	3505080
2014-07-30	37.14	37.19	36.03	36.09	3956977
2014-07-31	35.85	35.90	35.11	35.17	4994746
2014-08-01	35.19	35.79	35.18	35.49	3792300
2014-08-04	35.49	35.52	34.50	35.30	5596518
2014-08-05	35.30	35.42	34.54	34.70	4647381
2014-08-06	34.53	34.57	34.05	34.15	6704547
2014-08-07	34.36	34.81	34.34	34.71	3718004
2014-08-08	34.76	35.56	34.76	35.54	4117167
2014-08-11	35.57	35.80	35.41	35.53	3069837
2014-08-12	35.44	35.68	35.34	35.52	2146689
2014-08-13	35.52	35.72	35.24	35.27	3422321
2014-08-14	35.36	35.68	35.33	35.50	2530878
2014-08-15	35.53	35.90	35.29	35.53	4321044
2014-08-18	35.65	35.87	35.38	35.44	2623617
2014-08-19	35.56	36.03	35.43	35.99	2905108
2014-08-20	36.13	36.25	35.90	36.19	1850321
2014-08-21	36.24	36.57	36.20	36.45	3456571
2014-08-22	36.50	36.61	36.08	36.38	2312494
2014-08-25	36.48	36.89	36.42	36.76	2296481
2014-08-26	36.78	37.00	36.29	36.33	2410193
2014-08-27	36.38	36.88	36.36	36.84	2701734
2014-08-28	36.70	37.05	36.67	37.02	1606876
2014-08-29	37.02	37.41	36.96	37.39	2267274
2014-09-02	37.28	37.36	36.41	36.58	3750796
2014-09-03	36.27	36.72	36.04	36.56	3607596
2014-09-04	36.49	36.73	36.45	36.63	2139157
2014-09-05	36.70	37.21	36.62	37.19	2026365
2014-09-08	37.23	37.23	36.85	37.05	2589568
2014-09-09	36.86	36.98	36.61	36.62	3815807
2014-09-10	36.57	36.66	36.35	36.51	3163481
2014-09-11	36.52	37.26	36.39	37.22	3392600
2014-09-12	37.03	37.03	36.54	36.71	5132388
2014-09-15	36.79	37.07	36.78	36.93	2057482
2014-09-16	36.85	37.99	36.77	37.96	4644430
2014-09-17	38.05	38.20	37.66	37.89	3217503
2014-09-18	37.87	38.25	37.55	37.76	2612380
2014-09-19	37.98	38.32	37.76	38.30	3911685
2014-09-22	37.67	38.17	37.56	38.01	3786904
2014-09-23	37.93	37.94	37.64	37.70	4639033
2014-09-24	37.75	37.79	37.57	37.69	3969099
2014-09-25	37.72	37.93	37.59	37.60	3853209
2014-09-26	37.58	37.78	37.27	37.59	2290105
2014-09-29	37.45	37.68	37.37	37.65	2417278
2014-09-30	37.69	38.05	37.14	37.24	5007459
2014-10-01	37.29	37.79	37.16	37.29	3124026
2014-10-02	37.19	37.54	37.16	37.26	2666742
2014-10-03	37.32	37.36	36.96	37.26	2805354
2014-10-06	37.50	37.63	37.17	37.41	2037914
2014-10-07	37.31	37.84	37.22	37.33	4509760
2014-10-08	37.41	38.39	37.37	38.33	3840018
2014-10-09	38.35	38.74	37.64	37.64	3292335
2014-10-10	37.86	38.47	37.75	37.97	5975574
2014-10-13	37.80	38.48	37.76	38.05	3770280
2014-10-14	38.40	39.47	38.18	38.69	4655720
2014-10-15	38.43	38.86	36.72	37.42	5725755
2014-10-16	36.81	37.38	36.37	37.22	4047237
2014-10-17	37.66	38.19	36.88	37.50	2577721
2014-10-20	37.53	38.22	37.53	38.16	2080216
2014-10-21	38.25	38.77	38.04	38.76	2827947
2014-10-22	38.74	39.24	38.58	38.86	2232311
2014-10-23	39.04	39.19	38.55	38.87	2349525
2014-10-24	38.93	39.65	38.93	39.57	2709219
2014-10-27	39.52	39.75	39.28	39.46	2328084
2014-10-28	39.48	39.59	38.97	39.57	3629946
2014-10-29	39.64	39.78	38.92	39.47	2429429
2014-10-30	39.76	40.74	39.76	40.73	4519126
2014-10-31	41.10	41.63	40.76	41.31	4559530
2014-11-03	41.34	41.94	41.22	41.62	2735407
2014-11-04	41.69	41.87	41.06	41.17	2404092
2014-11-05	41.41	42.06	41.32	41.97	6339064
2014-11-06	41.88	41.88	40.69	40.72	6096151
2014-11-07	40.81	41.15	40.75	41.10	4904657
2014-11-10	41.06	41.47	40.91	41.46	4773550
2014-11-11	41.46	41.47	40.81	40.95	3441393
2014-11-12	40.63	40.91	39.66	39.72	6446457
2014-11-13	39.84	39.85	39.41	39.66	751079
2014-11-14	39.18	39.50	39.04	39.48	3460123
2014-11-17	39.48	40.48	39.43	40.46	5050817
2014-11-18	40.54	40.86	40.26	40.58	3036598
2014-11-19	40.46	40.77	40.22	40.55	2676319
2014-11-20	40.42	40.83	40.39	40.63	2308226
2014-11-21	41.07	41.19	40.58	41.00	2698803
2014-11-24	40.98	41.09	40.58	40.71	3430326
2014-11-25	40.77	41.02	40.46	40.88	4049272
2014-11-26	40.98	41.25	40.95	41.21	2212835
2014-11-28	41.25	41.85	41.21	41.78	1555195
2014-12-01	41.49	41.91	41.30	41.63	3445946
2014-12-02	41.45	41.66	41.06	41.44	4627607
2014-12-03	41.38	41.53	40.66	41.14	6789651
2014-12-04	41.22	41.54	40.91	41.03	2860104
2014-12-05	40.66	41.20	40.56	40.93	4540515
2014-12-08	40.66	41.21	40.60	41.18	3399921
2014-12-09	40.93	41.46	40.87	41.44	2952272
2014-12-10	41.47	41.85	40.89	40.94	3385965
2014-12-11	41.06	41.86	41.06	41.56	2817883
2014-12-12	41.30	41.64	40.71	40.74	3148434
2014-12-15	40.83	41.26	40.31	40.55	3672635
2014-12-16	40.56	41.23	40.31	40.46	3444874
2014-12-17	40.54	41.77	40.54	41.67	2876319
2014-12-18	41.94	42.28	41.68	42.27	3181370
2014-12-19	42.47	42.70	42.00	42.07	5612451
2014-12-22	42.17	42.19	41.47	41.94	3160067
2014-12-23	42.13	42.15	41.59	41.99	3141420
2014-12-24	42.04	42.97	42.04	42.71	2467134
2014-12-26	42.92	43.36	42.84	43.16	2418386
2014-12-29	43.16	43.77	43.06	43.53	3878187
2014-12-30	43.40	43.40	42.43	42.53	2191189
2014-12-31	42.76	42.85	41.36	41.41	3292709
2015-01-02	41.50	41.95	41.29	41.90	2924840
2015-01-05	41.49	41.80	40.64	40.88	3528212
2015-01-06	41.02	41.94	40.90	40.93	4450217
2015-01-07	41.12	41.70	40.79	41.56	5295705
2015-01-08	41.77	42.11	41.64	41.92	3345742
2015-01-09	42.05	42.05	41.20	41.33	2233586
2015-01-12	41.62	41.70	41.05	41.39	2924031
2015-01-13	41.74	42.68	41.63	41.91	3317560
2015-01-14	41.73	42.32	41.44	42.29	2849180
2015-01-15	42.31	42.86	42.06	42.66	1956780
2015-01-16	42.78	43.57	42.75	43.55	3212074
2015-01-20	43.74	43.79	43.01	43.47	2387784
2015-01-21	43.28	44.37	43.02	44.30	3859753
2015-01-22	44.32	44.45	43.54	43.82	3711178
2015-01-23	43.94	44.37	43.82	44.00	2161833
2015-01-26	43.92	43.93	43.28	43.81	1977448
2015-01-27	43.60	44.03	43.30	43.77	1773366
2015-01-28	43.71	44.22	43.12	43.22	2729352
2015-01-29	43.23	43.99	43.07	43.86	4444808
2015-01-30	43.63	43.76	42.64	42.68	3181437
2015-02-02	42.63	42.81	41.69	42.61	4074115
2015-02-03	42.60	43.24	42.35	43.20	3291419
2015-02-04	43.00	43.22	42.12	42.18	3717040
2015-02-05	42.53	42.97	42.25	42.86	2113672
2015-02-06	42.51	42.52	40.30	40.59	3886991
2015-02-09	40.48	40.79	40.02	40.27	3792875
2015-02-10	40.31	41.06	40.26	40.95	3770322
2015-02-11	40.70	40.73	39.95	40.09	2707447
2015-02-12	40.25	40.25	39.69	39.78	3305055
2015-02-13	39.70	39.76	39.00	39.36	2629959
2015-02-17	39.36	39.84	39.03	39.65	4991537
2015-02-18	39.53	40.62	39.53	40.54	3191740
2015-02-19	40.54	40.80	40.14	40.28	2943042
2015-02-20	41.48	42.00	40.69	41.63	5559166
2015-02-23	41.64	42.67	41.63	42.60	4876876
2015-02-24	42.68	43.69	42.64	43.16	4771999
2015-02-25	43.28	43.33	42.12	42.23	3866714
2015-02-26	42.37	42.69	42.05	42.21	3750242
2015-02-27	42.15	42.23	41.72	42.06	3901426
2015-03-02	42.00	42.24	40.56	40.94	4593216
2015-03-03	40.94	41.96	40.77	41.93	5028163
2015-03-04	41.71	41.73	40.93	41.33	4557462
2015-03-05	41.54	41.95	41.30	41.45	3502533
2015-03-06	40.71	40.71	39.53	39.63	5304061
2015-03-09	39.67	40.12	39.62	39.82	3810520
2015-03-10	39.76	40.54	39.58	40.06	3862917
2015-03-11	39.98	40.31	39.76	40.22	4315390
2015-03-12	40.43	41.06	40.25	40.85	3272313
2015-03-13	40.82	40.82	40.11	40.55	3168387
2015-03-16	40.63	41.53	40.60	41.23	2601165
2015-03-17	41.07	41.54	41.05	41.24	2142309
2015-03-18	41.24	42.59	40.99	42.22	3787790
2015-03-19	42.00	42.40	41.53	41.87	2956122
2015-03-20	42.07	42.37	41.70	42.11	4304944
2015-03-23	42.14	42.59	42.13	42.45	2586785
2015-03-24	42.36	42.64	41.70	41.82	1914483
2015-03-25	41.93	42.13	41.48	41.50	2814689
2015-03-26	41.47	41.78	40.96	41.18	1934029
2015-03-27	41.17	41.71	41.00	41.33	1781350
2015-03-30	41.46	42.10	41.24	41.97	1743599
2015-03-31	42.03	42.19	41.56	41.92	2913662
2015-04-01	41.25	41.45	40.60	41.26	4105782
2015-04-02	41.28	41.74	41.27	41.34	3980733
2015-04-06	41.46	42.81	41.44	42.40	3198223
2015-04-07	42.50	42.55	41.74	41.84	2372871
2015-04-08	41.78	41.99	41.46	41.70	2026164
2015-04-09	41.62	41.67	41.20	41.27	2352974
2015-04-10	41.34	41.98	41.28	41.67	1971634
2015-04-13	41.59	41.71	40.91	40.98	1628190
2015-04-14	41.06	41.49	41.01	41.25	1425557
2015-04-15	41.35	41.93	41.19	41.26	1276022
2015-04-16	41.24	41.55	40.65	41.32	2423661
2015-04-17	41.09	41.46	40.75	40.98	1919165
2015-04-20	41.10	42.10	41.02	41.82	2128307
2015-04-21	41.86	42.17	41.09	41.21	2713482
2015-04-22	41.53	42.01	41.36	41.85	2606474
2015-04-23	41.89	42.10	41.76	41.96	2313216
2015-04-24	41.87	42.55	41.71	42.29	2898580
2015-04-27	42.50	42.55	41.31	41.60	2608091
2015-04-28	41.49	42.05	41.22	42.04	2022945
2015-04-29	41.84	42.01	41.46	41.82	1973877
2015-04-30	41.68	41.77	41.02	41.54	4176031
2015-05-01	41.34	41.99	41.10	41.96	2735973
2015-05-04	42.02	42.93	41.94	42.69	3347627
2015-05-05	42.51	42.56	41.54	41.56	4280286
2015-05-06	41.73	41.87	41.23	41.74	3425996
2015-05-07	41.93	42.37	41.76	41.96	2903049
2015-05-08	42.45	42.68	41.84	42.06	3851572
2015-05-11	42.00	42.48	41.91	42.05	3863118
2015-05-12	41.82	41.97	41.47	41.89	2733944
2015-05-13	42.00	42.20	41.45	41.68	2726197
2015-05-14	41.95	42.31	41.85	42.28	3172347
2015-05-15	42.46	42.83	42.27	42.54	3518837
2015-05-18	42.34	42.68	42.23	42.63	2422256
2015-05-19	42.41	43.09	42.24	43.03	3019882
2015-05-20	43.05	43.52	42.83	43.33	3496123
2015-05-21	43.32	43.78	43.15	43.76	3021110
2015-05-22	43.62	43.97	43.39	43.86	3076563
2015-05-26	43.74	43.74	42.99	43.12	2896209
2015-05-27	43.30	43.39	43.05	43.25	3912685
2015-05-28	43.16	43.38	42.82	43.05	3190437
2015-05-29	43.06	43.14	42.51	42.63	5332994
2015-06-01	42.77	43.21	42.53	42.91	2781026
2015-06-02	42.66	42.75	42.04	42.29	2812345
2015-06-03	42.28	42.36	41.05	41.34	3373609
2015-06-04	41.20	41.50	40.82	40.91	2952614
2015-06-05	40.37	40.47	40.07	40.41	4170842
2015-06-08	40.32	40.47	40.14	40.14	3397121
2015-06-09	40.10	40.39	40.02	40.14	2624480
2015-06-10	40.37	40.73	40.22	40.24	3471846
2015-06-11	40.45	40.64	40.17	40.40	3673115
2015-06-12	40.18	40.34	39.67	39.70	1877941
2015-06-15	39.68	40.22	39.51	40.01	2691263
2015-06-16	39.88	40.22	39.61	40.19	1933192
2015-06-17	40.33	40.52	40.01	40.49	2746607
2015-06-18	40.44	41.29	40.42	41.18	3438058
2015-06-19	41.13	41.42	40.98	40.99	3640549
2015-06-22	41.10	41.20	40.62	40.72	2506497
2015-06-23	40.95	41.05	40.10	40.17	2207609
2015-06-24	40.18	40.31	39.61	39.61	3326792
2015-06-25	39.81	39.97	39.04	39.14	3999301
2015-06-26	39.10	39.62	38.93	39.59	4075161
2015-06-29	39.49	40.20	39.19	39.22	4046834
2015-06-30	39.49	39.50	39.11	39.28	3943649
2015-07-01	39.34	39.53	39.20	39.45	2580142
2015-07-02	39.70	40.20	39.70	39.94	2732308
2015-07-06	39.78	40.38	39.72	40.33	2647194
2015-07-07	40.58	41.78	40.52	41.64	3834845
2015-07-08	41.52	41.82	41.25	41.38	4249330
2015-07-09	41.50	41.82	40.99	41.20	3298133
2015-07-10	41.18	41.64	41.00	41.26	3189984
2015-07-13	41.44	41.44	40.66	40.98	1955269
2015-07-14	40.97	41.34	40.75	40.88	2456990
2015-07-15	40.89	41.05	40.64	41.05	2335678
2015-07-16	41.08	41.92	41.05	41.89	1813138
2015-07-17	41.90	41.90	41.30	41.41	2521148
2015-07-20	41.38	41.47	41.09	41.34	2926184
2015-07-21	41.23	41.32	40.29	40.49	2835055
2015-07-22	40.59	41.01	40.50	40.76	3167015
2015-07-23	40.73	40.73	39.41	39.76	3137540
2015-07-24	39.80	39.94	39.65	39.78	2228180
2015-07-27	39.79	40.37	39.78	40.19	2535513
2015-07-28	40.19	40.45	39.98	40.30	3304775
2015-07-29	40.21	40.72	39.95	40.68	3356978
2015-07-30	40.47	41.31	40.39	41.26	3429343
2015-07-31	41.43	42.12	41.04	41.67	4065658
2015-08-03	41.83	41.97	41.40	41.63	2616675
2015-08-04	41.51	41.51	40.57	40.64	2449802
2015-08-05	40.87	41.29	40.75	41.19	3598400
2015-08-06	41.15	41.65	40.72	41.60	3792356
2015-08-07	41.52	42.51	41.28	42.44	3227176
2015-08-10	42.39	42.49	41.73	41.92	2802314
2015-08-11	41.91	42.79	41.86	42.47	3947839
2015-08-12	42.35	43.10	42.25	42.50	5387843
2015-08-13	42.30	42.53	41.80	42.31	4100115
2015-08-14	42.27	42.94	42.15	42.91	2044644
2015-08-17	42.85	43.35	42.77	43.15	2531218
2015-08-18	43.00	43.07	42.70	43.03	2152468
2015-08-19	42.87	43.67	42.61	43.48	2368848
2015-08-20	43.16	43.91	42.90	43.20	3200376
2015-08-21	42.96	43.18	42.02	42.04	4782734
2015-08-24	41.00	41.83	40.38	40.65	6306653
2015-08-25	41.42	41.90	39.70	39.89	6200864
2015-08-26	40.24	40.44	39.57	40.27	4789308
2015-08-27	40.51	40.95	40.23	40.94	2767437
2015-08-28	40.81	40.88	39.74	40.52	3941112
2015-08-31	40.36	40.49	39.64	40.25	4389119
2015-09-01	39.73	39.94	38.66	38.98	5049783
2015-09-02	39.32	39.42	38.60	38.95	4058243
2015-09-03	39.16	39.58	39.00	39.36	2744174
2015-09-04	38.64	38.82	38.16	38.36	2544981
2015-09-08	38.87	39.19	38.62	39.10	2799623
2015-09-09	39.42	39.42	38.55	38.64	2847876
2015-09-10	38.64	39.28	38.58	38.88	2914123
2015-09-11	38.70	39.33	38.57	39.32	3015002
2015-09-14	39.32	39.71	39.16	39.30	1871474
2015-09-15	39.36	39.63	39.06	39.59	2438534
2015-09-16	39.57	40.30	39.45	40.15	2211789
2015-09-17	40.12	41.16	39.81	40.60	2867240
2015-09-18	40.60	40.88	40.26	40.34	4978703
2015-09-21	40.59	40.85	40.33	40.61	4032282
2015-09-22	40.45	40.74	39.54	39.67	5109883
2015-09-23	39.73	40.15	39.51	39.94	3038735
2015-09-24	39.77	40.28	39.68	40.15	4995458
2015-09-25	40.39	41.38	40.08	40.89	4223442
2015-09-28	40.81	41.05	40.31	40.59	4409779
2015-09-29	40.58	41.14	40.56	40.91	3642789
2015-09-30	41.12	42.18	40.98	42.16	4321957
2015-10-01	42.16	42.29	41.13	41.34	3751682
2015-10-02	41.62	42.35	41.31	42.35	3113897
2015-10-05	42.49	42.84	42.27	42.73	2713236
2015-10-06	42.68	42.94	42.18	42.88	3332074
2015-10-07	42.92	43.00	42.23	42.33	3428942
2015-10-08	42.20	42.95	42.03	42.90	3222005
2015-10-09	42.90	43.00	42.13	42.30	2434464
2015-10-12	42.39	42.86	42.36	42.70	1977034
2015-10-13	42.70	42.98	42.41	42.53	2422323
2015-10-14	42.60	42.98	42.46	42.67	2139141
2015-10-15	42.70	43.42	42.55	43.34	2375433
2015-10-16	43.57	43.78	43.28	43.47	2250023
2015-10-19	43.46	43.94	43.20	43.89	3079957
2015-10-20	43.74	44.18	43.42	43.56	4403064
2015-10-21	43.73	44.09	43.11	43.18	2709022
2015-10-22	43.38	43.84	43.30	43.62	3987891
2015-10-23	43.47	43.61	42.55	42.66	3281272
2015-10-26	42.81	42.85	41.75	41.84	5431211
2015-10-27	41.84	42.05	41.57	41.78	2769021
2015-10-28	41.92	42.06	40.91	41.39	2282607
2015-10-29	41.20	41.48	40.52	41.44	4601903
2015-10-30	40.84	41.52	40.50	41.29	5091235
2015-11-02	41.24	41.79	40.47	40.62	6400017
2015-11-03	40.56	41.14	40.40	41.02	2794357
2015-11-04	40.86	41.21	40.79	41.09	2396901
2015-11-05	41.01	41.29	40.67	40.69	2634865
2015-11-06	40.22	40.22	38.52	38.66	4890799
2015-11-09	38.63	39.01	38.19	38.77	4190520
2015-11-10	38.82	39.23	38.74	38.91	2145788
2015-11-11	39.10	39.29	38.93	39.15	2201711
2015-11-12	39.07	39.53	38.78	38.98	2549561
2015-11-13	39.11	39.36	38.86	39.06	3239815
2015-11-16	39.09	39.88	38.95	39.88	2416328
2015-11-17	39.78	40.03	38.82	39.01	2739756
2015-11-18	38.99	39.05	38.14	38.98	5575157
2015-11-19	39.08	39.65	38.90	39.52	2946898
2015-11-20	39.66	40.10	39.55	39.67	2872532
2015-11-23	39.67	39.93	39.41	39.50	1786204
2015-11-24	39.20	39.33	38.88	39.19	2589544
2015-11-25	39.12	39.17	38.69	38.98	2357846
2015-11-27	39.01	39.35	39.00	39.12	930339
2015-11-30	39.14	39.49	39.06	39.10	2899185
2015-12-01	39.31	39.65	39.17	39.62	2697722
2015-12-02	39.48	39.64	38.41	38.46	3018761
2015-12-03	38.24	38.60	37.92	38.16	3417451
2015-12-04	38.25	38.85	38.24	38.63	3372290
2015-12-07	38.29	38.51	37.67	38.07	3588707
2015-12-08	37.99	38.17	37.60	37.98	4134756
2015-12-09	37.91	38.61	37.68	38.20	3057890
2015-12-10	38.19	38.27	37.41	37.43	3483439
2015-12-11	37.38	37.74	36.98	37.02	3619763
2015-12-14	37.16	37.51	36.80	37.46	4068347
2015-12-15	37.50	37.56	36.97	37.11	4000617
2015-12-16	37.38	38.47	37.26	38.30	3735183
2015-12-17	38.27	38.44	37.84	38.11	2902447
2015-12-18	37.95	38.04	37.34	37.48	4648212
2015-12-21	37.68	37.95	37.52	37.73	2161496
2015-12-22	37.83	38.06	37.29	37.94	1792822
2015-12-23	38.01	38.80	38.01	38.66	1855915
2015-12-24	38.54	38.72	38.53	38.60	840973
2015-12-28	38.59	38.80	38.36	38.71	1723675
2015-12-29	38.84	39.09	38.59	39.05	2084613
2015-12-30	39.03	39.19	38.92	38.99	1573871
2015-12-31	38.91	38.95	38.18	38.69	2711218
2016-01-04	38.28	38.74	37.85	38.70	3633903
2016-01-05	38.73	38.99	38.04	38.93	2224565
2016-01-06	38.64	38.85	38.44	38.61	1852605
2016-01-07	38.16	38.92	38.02	38.81	3723888
2016-01-08	38.85	39.11	38.34	38.42	2691339
2016-01-11	38.43	38.87	38.32	38.60	2620108
2016-01-12	38.72	38.81	38.03	38.60	2993451
2016-01-13	38.63	39.31	38.40	38.78	3589286
2016-01-14	38.70	40.00	38.70	39.74	4830472
2016-01-15	39.22	39.67	38.93	39.60	5552158
2016-01-19	39.89	40.27	39.60	39.83	4471536
2016-01-20	39.65	39.89	38.14	38.97	3720452
2016-01-21	38.96	39.31	38.58	39.09	3721182
2016-01-22	39.47	40.17	39.10	39.87	4937808
2016-01-25	39.88	39.96	38.75	38.98	3862333
2016-01-26	39.06	39.70	38.94	39.38	2410935
2016-01-27	39.43	39.90	39.15	39.60	2224028
2016-01-28	39.71	40.68	39.36	40.37	2145295
2016-01-29	40.75	41.44	40.72	41.30	3503493
2016-02-01	41.16	41.58	40.89	41.38	3032714
2016-02-02	41.13	41.48	40.78	41.45	3350396
2016-02-03	41.69	42.42	41.56	42.15	3767276
2016-02-04	42.19	42.83	42.06	42.42	3162384
2016-02-05	42.09	43.06	41.78	42.91	4116661
2016-02-08	42.89	43.40	41.82	41.99	5284291
2016-02-09	41.81	42.66	41.58	42.38	3759964
2016-02-10	42.20	42.94	41.81	42.64	3379027
2016-02-11	42.46	42.82	41.78	41.89	3457740
2016-02-12	41.93	42.07	41.41	41.89	2422533
2016-02-16	42.08	42.12	41.57	42.07	3117897
2016-02-17	42.10	42.20	41.52	41.88	3401698
2016-02-18	41.94	43.05	41.66	42.84	3390873
2016-02-19	42.90	43.24	42.38	42.97	3571549
2016-02-22	43.12	43.94	43.02	43.84	4456853
2016-02-23	43.62	43.78	43.18	43.59	3416109
2016-02-24	43.50	44.04	42.95	43.40	3607653
2016-02-25	43.50	43.75	43.28	43.74	2004293
2016-02-26	43.62	43.80	42.43	42.55	3829788
2016-02-29	42.55	43.15	42.39	42.66	2432859
2016-03-01	42.95	43.23	42.44	42.62	2928015
2016-03-02	42.52	43.12	41.44	43.08	3246558
2016-03-03	43.16	43.95	42.60	43.86	4080615
2016-03-04	43.68	44.71	43.41	44.60	3752106
2016-03-07	44.52	44.88	44.28	44.21	3656989
2016-03-08	44.27	44.86	43.97	44.84	3632327
2016-03-09	44.70	45.17	44.55	44.95	3600455
2016-03-10	44.90	45.11	44.44	45.02	2372946
2016-03-11	45.30	45.46	44.26	44.33	3973458
2016-03-14	44.37	44.70	44.35	44.61	2258773
2016-03-15	44.41	44.82	44.33	44.74	2861104
2016-03-16	44.65	45.22	44.21	45.15	3912595
2016-03-17	45.44	46.15	45.21	46.05	3761711
2016-03-18	46.25	46.26	45.63	45.65	5304873
2016-03-21	45.44	45.99	45.26	45.71	2101479
2016-03-22	45.86	46.09	45.55	45.83	2035459
2016-03-23	45.72	46.45	45.58	46.21	2840716
2016-03-24	46.07	46.28	45.80	46.04	2119501
2016-03-28	46.25	46.53	45.92	46.08	1427101
2016-03-29	46.16	46.58	45.79	46.58	2217328
2016-03-30	46.58	46.85	46.22	46.54	1545669
2016-03-31	46.67	47.22	46.54	47.14	4455904
2016-04-01	46.91	47.41	46.75	47.32	2529293
2016-04-04	47.32	47.37	46.65	46.94	3545340
2016-04-05	46.92	47.04	46.04	46.20	3012560
2016-04-06	46.12	46.28	45.85	46.11	2603121
2016-04-07	46.00	46.38	45.80	45.90	2586904
2016-04-08	45.95	46.39	45.84	45.98	1642221
2016-04-11	45.96	46.31	45.55	45.63	1853672
2016-04-12	45.71	46.33	45.50	46.26	2185139
2016-04-13	46.34	46.34	45.56	45.77	2027358
2016-04-14	45.75	46.01	45.54	45.86	1999006
2016-04-15	45.82	46.48	45.68	46.40	2620488
2016-04-18	46.36	46.75	45.98	46.74	2192346
2016-04-19	46.71	47.19	46.58	47.12	3487483
2016-04-20	47.23	47.28	45.97	46.00	4044976
2016-04-21	45.82	45.97	44.63	44.89	3644567
2016-04-22	45.11	45.41	44.91	45.21	2279982
2016-04-25	45.19	45.36	45.03	45.24	2634380
2016-04-26	45.26	45.63	45.16	45.46	3004391
2016-04-27	45.59	46.29	45.37	46.06	3037535
2016-04-28	45.69	46.28	45.57	46.28	2588560
2016-04-29	45.34	46.43	44.32	46.13	4065223
2016-05-02	46.26	46.69	45.96	46.17	3689473
2016-05-03	46.25	46.77	45.80	46.09	3493412
2016-05-04	46.02	47.07	45.91	46.64	3466242
2016-05-05	46.70	47.11	46.24	46.45	2079826
2016-05-06	46.42	46.42	45.32	45.71	3676731
2016-05-09	45.85	46.33	45.63	46.20	3220426
2016-05-10	46.26	46.49	46.10	46.25	1800168
2016-05-11	46.26	46.49	45.85	46.37	2587930
2016-05-12	46.33	46.61	46.09	46.36	2802700
2016-05-13	46.36	46.36	45.75	45.87	2324353
2016-05-16	45.81	46.00	45.53	45.94	2950933
2016-05-17	45.77	45.97	44.85	45.17	2843239
2016-05-18	44.93	45.14	44.15	44.33	3505958
2016-05-19	44.11	44.80	43.82	44.79	2292276
2016-05-20	44.93	45.08	44.49	44.97	6434859
2016-05-23	44.97	45.10	44.49	44.52	2290220
2016-05-24	44.55	45.12	44.48	45.00	2430081
2016-05-25	43.92	44.15	42.77	43.79	9220199
2016-05-26	43.77	44.47	43.77	44.26	2672054
2016-05-27	44.30	44.58	44.28	44.54	2288767
2016-05-31	44.51	44.90	44.31	44.75	5360826
2016-06-01	44.74	45.13	44.54	45.04	2881814
2016-06-02	44.90	45.13	44.49	44.85	3056809
2016-06-03	45.16	45.67	45.16	45.36	3057094
2016-06-06	45.42	45.67	45.18	44.89	2393938
2016-06-07	44.29	44.84	44.05	44.18	3365888
2016-06-08	44.15	44.38	43.94	44.29	2492060
2016-06-09	44.28	44.74	44.28	44.62	2610149
2016-06-10	44.55	44.84	44.18	44.36	2718348
2016-06-13	44.39	44.79	44.36	44.52	2824397
2016-06-14	44.57	44.63	44.12	44.49	3179209
2016-06-15	44.59	44.61	44.18	44.31	2945383
2016-06-16	44.32	44.71	44.23	44.58	2246462
2016-06-17	44.48	44.83	44.14	44.81	3714407
2016-06-20	44.80	45.00	44.14	44.37	3079698
2016-06-21	44.39	44.65	44.13	44.27	2332971
2016-06-22	44.34	44.41	44.04	44.09	1880070
2016-06-23	44.10	44.31	43.82	44.30	2961032
2016-06-24	43.76	44.65	43.76	44.09	4332592
2016-06-27	44.12	44.67	44.04	44.42	4413910
2016-06-28	44.54	44.62	43.88	44.54	4341663
2016-06-29	44.72	45.32	44.55	45.29	3878754
2016-06-30	45.43	46.61	45.24	46.61	4815196
2016-07-01	46.81	46.81	46.14	46.50	2836160
2016-07-05	46.47	46.73	46.22	46.68	3271376
2016-07-06	46.58	46.79	46.28	46.75	2737773
2016-07-07	46.52	46.60	45.44	45.55	2578240
2016-07-08	45.47	46.15	45.05	46.14	2854554
2016-07-11	45.94	45.99	45.41	45.95	2130519
2016-07-12	45.71	45.93	45.27	45.44	2449855
2016-07-13	45.90	46.00	45.55	45.97	3010471
2016-07-14	45.74	45.95	45.40	45.72	2774126
2016-07-15	45.77	46.08	45.69	45.87	2112723
2016-07-18	45.97	46.10	45.75	45.90	1663115
2016-07-19	45.90	46.02	45.43	45.85	1895549
2016-07-20	45.85	45.99	45.33	45.41	2190320
2016-07-21	45.30	46.00	45.13	45.97	2047030
2016-07-22	45.84	46.68	45.84	46.60	2205802
2016-07-25	46.51	46.62	46.11	46.38	1814660
2016-07-26	46.39	46.49	45.65	45.77	2242583
2016-07-27	45.70	45.75	44.78	45.15	2477101
2016-07-28	45.07	45.31	44.99	45.08	2566467
2016-07-29	45.22	46.14	45.09	46.01	4489835
2016-08-01	45.90	46.10	45.34	45.39	3415244
2016-08-02	45.16	45.21	44.57	45.16	4480853
2016-08-03	45.16	45.21	44.63	44.81	2106465
2016-08-04	44.78	45.04	44.44	44.61	1793198
2016-08-05	44.48	44.53	43.87	43.96	3869541
2016-08-08	43.99	44.36	43.85	44.04	1982321
2016-08-09	44.04	44.19	43.76	43.85	3002541
2016-08-10	43.88	43.96	43.50	43.79	2865693
2016-08-11	43.79	43.92	43.52	43.92	2770673
2016-08-12	44.04	44.43	43.92	43.97	2754186
2016-08-15	43.90	44.09	43.41	43.42	2346987
2016-08-16	43.30	43.65	43.07	43.32	3509968
2016-08-17	43.21	43.87	43.02	43.78	2603244
2016-08-18	43.72	44.21	43.72	44.21	2403631
2016-08-19	44.11	44.20	43.41	43.65	2434032
2016-08-22	43.74	43.93	43.54	43.80	1731177
2016-08-23	43.95	44.11	43.80	43.81	1748940
2016-08-24	43.71	43.77	43.33	43.61	2187356
2016-08-25	43.65	43.80	43.50	43.56	1346214
2016-08-26	43.72	43.93	42.43	42.47	2689949
2016-08-29	42.54	42.89	42.37	42.86	3313455
2016-08-30	42.91	43.07	42.25	42.65	3859371
2016-08-31	42.58	42.80	42.36	42.76	3626273
2016-09-01	42.74	42.80	42.45	42.59	4042553
2016-09-02	42.55	43.02	42.46	42.98	3141277
2016-09-06	43.18	43.50	42.95	42.74	3006554
2016-09-07	42.74	42.82	42.33	42.38	3086325
2016-09-08	42.26	43.19	42.24	43.12	2880489
2016-09-09	42.80	42.84	41.12	41.13	3135676
2016-09-12	41.13	42.04	41.07	41.91	3420119
2016-09-13	41.77	41.82	41.12	41.22	2750370
2016-09-14	41.39	41.85	41.16	41.47	3157731
2016-09-15	41.44	41.97	41.33	41.95	2871713
2016-09-16	41.70	42.36	41.59	42.30	4826604
2016-09-19	42.43	42.69	42.25	42.66	1782577
2016-09-20	42.78	42.97	42.59	42.60	2074586
2016-09-21	42.58	43.63	42.58	43.63	3000612
2016-09-22	43.76	44.01	43.39	43.67	3160334
2016-09-23	43.47	43.96	43.45	43.80	2415970
2016-09-26	43.78	43.85	43.42	43.50	2628180
2016-09-27	43.69	43.94	42.71	42.80	1869792
2016-09-28	42.94	43.04	42.40	42.75	1598767
2016-09-29	42.50	42.52	41.84	42.11	1984077
2016-09-30	42.48	42.52	41.64	41.87	3589566
2016-10-03	41.72	41.76	40.97	41.30	2632588
2016-10-04	41.39	41.39	40.38	40.68	3247546
2016-10-05	40.89	41.20	40.43	40.77	3981707
2016-10-06	40.59	40.88	40.44	40.75	3190901
2016-10-07	41.06	41.51	40.70	40.72	3269469
2016-10-10	40.78	41.01	40.58	40.86	2069561
2016-10-11	40.78	40.94	40.45	40.59	2490118
2016-10-12	40.62	40.92	40.55	40.82	2938204
2016-10-13	40.82	41.38	40.65	40.97	6126938
2016-10-14	40.91	41.42	40.77	40.90	3268522
2016-10-17	41.30	41.76	41.23	41.57	4263184
2016-10-18	41.85	41.99	41.28	41.81	2401369
2016-10-19	41.81	41.83	41.32	41.42	2046425
2016-10-20	41.43	41.71	41.21	41.28	3119824
2016-10-21	41.08	41.22	40.81	40.95	1944846
2016-10-24	41.12	41.27	40.75	40.86	2014440
2016-10-25	40.78	41.17	40.74	41.17	2431140
2016-10-26	41.16	41.33	40.84	41.22	1924878
2016-10-27	41.11	41.41	40.93	41.21	2847921
2016-10-28	41.28	41.46	40.82	41.03	2326626
2016-10-31	41.41	42.25	41.03	42.08	3434427
2016-11-01	42.11	42.11	41.26	41.35	4005676
2016-11-02	41.31	41.31	40.39	40.80	3428518
2016-11-03	40.77	41.19	40.50	40.97	2341016
2016-11-04	41.17	41.56	40.87	40.90	2059683
2016-11-07	41.15	41.89	40.81	41.88	2648061
2016-11-08	41.94	42.28	41.80	42.05	2448361
2016-11-09	41.39	41.56	40.54	40.63	3158636
2016-11-10	40.61	40.72	39.39	40.04	3689387
2016-11-11	40.00	40.30	39.37	39.57	2773090
2016-11-14	39.42	40.08	39.28	39.97	4418518
2016-11-15	40.10	41.34	40.08	41.33	4294680
2016-11-16	41.36	41.47	40.40	40.68	3921231
2016-11-17	40.50	40.92	40.48	40.72	2441106
2016-11-18	40.68	40.89	40.11	40.34	2768387
2016-11-21	40.45	41.07	40.45	41.00	1822336
2016-11-22	41.05	41.38	40.91	41.25	2491718
2016-11-23	40.72	41.16	40.65	40.74	1715987
2016-11-25	40.87	41.59	40.87	41.45	983276
2016-11-28	41.64	42.90	41.60	42.80	3177119
2016-11-29	42.58	43.11	42.55	42.84	2500955
2016-11-30	42.38	42.45	41.31	41.31	3238171
2016-12-01	41.02	41.39	40.84	41.04	3152966
2016-12-02	41.37	41.82	41.10	41.25	2266050
2016-12-05	41.16	41.76	40.72	41.74	3526768
2016-12-06	41.92	42.00	41.30	40.97	3393223
2016-12-07	41.14	41.70	41.14	41.67	2760677
2016-12-08	41.33	42.31	41.14	42.25	2853155
2016-12-09	42.27	42.75	42.26	42.70	2219769
2016-12-12	42.58	43.03	42.54	42.97	2385242
2016-12-13	43.03	43.43	42.92	43.34	2373211
2016-12-14	43.55	43.97	42.62	42.71	3195421
2016-12-15	42.51	43.00	42.39	42.95	3986165
2016-12-16	43.08	44.29	43.08	43.99	5962609
2016-12-19	44.20	44.20	43.38	43.67	2931627
2016-12-20	43.94	44.06	43.64	43.77	2140653
2016-12-21	43.80	44.06	43.59	43.59	1309776
2016-12-22	43.60	43.77	43.33	43.68	1412918
2016-12-23	43.72	43.77	43.52	43.68	781553
2016-12-27	43.68	43.92	43.51	43.80	1745656
2016-12-28	43.78	43.91	43.32	43.41	2060791
2016-12-29	43.57	44.21	43.48	44.05	2126782
2016-12-30	44.12	44.19	43.73	43.88	2000457
2017-01-03	44.01	44.01	43.16	43.39	2976349
2017-01-04	43.53	43.97	43.51	43.69	2155594
2017-01-05	43.64	43.84	43.30	43.76	2208906
2017-01-06	43.61	44.24	43.48	44.20	2324131
2017-01-09	44.21	44.31	43.46	43.52	2050005
2017-01-10	43.36	43.60	43.20	43.46	2307746
2017-01-11	43.53	44.22	43.53	44.04	2993079
2017-01-12	44.00	44.14	43.79	44.07	1974080
2017-01-13	43.95	44.10	43.76	44.03	1579169
2017-01-17	44.22	44.70	44.12	44.41	1599001
2017-01-18	44.25	44.45	44.10	44.18	1126735
2017-01-19	43.96	44.16	43.54	43.68	1538351
2017-01-20	43.81	44.00	43.51	43.74	1497923
2017-01-23	43.77	43.92	43.20	43.27	1488388
2017-01-24	43.27	43.71	43.24	43.45	1810310
2017-01-25	43.33	43.50	43.26	43.39	1570578
2017-01-26	43.39	43.68	43.14	43.33	1443730
2017-01-27	43.41	43.49	42.89	43.06	1679113
2017-01-30	43.14	43.30	42.86	43.21	1869259
2017-01-31	43.32	44.33	43.28	44.25	3496587
2017-02-01	43.97	44.03	43.24	43.37	3222737
2017-02-02	43.36	43.59	43.04	43.52	3581664
2017-02-03	43.62	43.88	43.52	43.71	1886615
2017-02-06	43.82	43.85	43.42	43.45	1886094
2017-02-07	43.46	43.53	43.33	43.44	2279445
2017-02-08	43.50	43.83	43.39	43.54	2524024
2017-02-09	43.54	43.64	43.06	43.19	2588627
2017-02-10	43.06	43.44	42.98	43.39	2113263
2017-02-13	43.43	43.78	43.38	43.76	1860285
2017-02-14	43.63	43.71	43.13	43.43	1908903
2017-02-15	43.05	43.38	42.77	43.21	3604522
2017-02-16	43.24	43.66	43.24	43.66	1952241
2017-02-17	43.69	43.84	43.32	43.49	5840019
2017-02-21	43.49	44.43	43.26	44.33	2680512
2017-02-22	44.39	44.43	44.04	44.27	2291384
2017-02-23	44.48	44.61	44.17	44.25	3280200
2017-02-24	44.47	45.63	44.11	45.61	3084644
2017-02-27	45.41	45.66	44.94	45.61	3649462
2017-02-28	45.50	46.14	45.44	45.98	3513416
2017-03-01	45.46	45.73	45.09	45.32	2608192
2017-03-02	45.09	46.08	44.95	45.79	2905964
2017-03-03	45.84	45.88	45.02	45.53	2723041
2017-03-06	45.50	45.64	45.06	45.11	2697230
2017-03-07	45.13	45.32	44.70	44.55	3525883
2017-03-08	44.27	44.39	43.88	43.96	3446262
2017-03-09	43.98	44.37	43.88	43.89	1914357
2017-03-10	44.03	44.51	43.98	44.43	2621753
2017-03-13	44.41	44.57	44.29	44.48	1861201
2017-03-14	44.34	44.68	44.27	44.49	1975947
2017-03-15	44.62	45.49	44.56	45.13	2543094
2017-03-16	44.94	45.01	44.30	44.41	2558485
2017-03-17	44.58	45.04	44.54	44.73	3940496
2017-03-20	44.82	44.89	43.99	44.13	3475448
2017-03-21	44.18	44.87	43.87	44.66	3878253
2017-03-22	44.80	45.34	44.79	45.10	3907769
2017-03-23	45.08	45.40	44.93	45.07	2855669
2017-03-24	44.98	45.39	44.93	45.15	1881215
2017-03-27	45.44	45.57	44.59	44.74	1733273
2017-03-28	44.62	44.72	44.21	44.51	4747714
2017-03-29	44.35	44.35	43.96	44.15	3371083
2017-03-30	44.03	44.12	43.77	43.91	2157214
2017-03-31	43.96	44.55	43.93	44.35	3122501
2017-04-03	44.31	44.33	43.93	44.26	2478270
2017-04-04	44.21	44.42	43.95	44.27	2638392
2017-04-05	44.24	44.53	44.08	44.42	3387763
2017-04-06	44.28	44.90	44.16	44.89	3863042
2017-04-07	44.97	45.19	44.67	44.72	4103908
2017-04-10	44.68	44.84	44.24	44.66	2906375
2017-04-11	44.65	45.45	44.40	45.29	4408181
2017-04-12	45.19	45.65	44.98	45.61	3746860
2017-04-13	45.69	45.94	45.34	45.65	3868765
2017-04-17	45.69	45.81	45.42	45.68	2009287
2017-04-18	45.49	45.71	45.14	45.34	4108887
2017-04-19	45.27	45.38	44.31	44.60	4572902
2017-04-20	44.52	44.55	44.10	44.37	2666234
2017-04-21	44.30	44.69	44.30	44.51	3472671
2017-04-24	44.57	45.09	44.35	45.00	2409200
2017-04-25	44.84	45.00	44.61	44.72	1834698
2017-04-26	44.63	44.95	44.43	44.49	2873459
2017-04-27	44.53	44.89	44.34	44.41	3133251
2017-04-28	44.39	44.55	43.92	44.05	2443406
2017-05-01	44.10	44.14	43.62	43.71	2151732
2017-05-02	43.75	43.99	43.64	43.87	2532105
2017-05-03	43.82	43.90	43.53	43.66	2203206
2017-05-04	43.59	43.82	43.26	43.48	2104935
2017-05-05	43.63	43.90	43.63	43.81	2171674
2017-05-08	43.90	43.90	43.47	43.62	2153644
2017-05-09	43.57	43.61	42.93	42.95	2238648
2017-05-10	43.00	43.07	42.47	42.70	4261486
2017-05-11	42.61	42.80	42.49	42.77	4674538
2017-05-12	42.96	43.13	42.64	42.77	2650206
2017-05-15	42.84	43.14	42.76	43.04	4080149
2017-05-16	43.11	43.28	42.93	43.10	3603008
2017-05-17	43.23	43.90	43.07	43.64	4311524
2017-05-18	43.75	44.16	43.42	43.79	3506113
2017-05-19	43.78	44.07	43.43	44.02	2831674
2017-05-22	43.80	44.34	43.42	44.24	3312428
2017-05-23	44.20	44.42	43.91	44.07	3558178
2017-05-24	44.23	44.58	44.17	44.42	2061710
2017-05-25	44.43	44.70	44.33	44.54	2339878
2017-05-26	44.53	44.57	44.08	44.43	2575168
2017-05-30	44.37	44.67	44.31	44.56	2592483
2017-05-31	44.57	45.27	44.50	44.91	4928831
2017-06-01	44.93	45.59	44.72	45.54	2687534
2017-06-02	45.75	45.80	45.01	45.17	2463321
2017-06-05	45.05	45.24	44.92	44.99	1414331
2017-06-06	45.07	45.08	44.63	44.26	2877594
2017-06-07	44.39	44.69	44.24	44.58	1886463
2017-06-08	44.45	44.45	43.67	43.98	2883253
2017-06-09	43.80	44.45	43.75	44.33	1958483
2017-06-12	44.38	44.75	44.00	44.28	2743063
2017-06-13	44.19	44.20	43.66	44.04	2710703
2017-06-14	44.35	44.50	44.08	44.27	1505930
2017-06-15	44.18	44.38	43.99	44.32	1494158
2017-06-16	44.45	44.72	44.32	44.45	5051153
2017-06-19	44.47	44.63	44.15	44.26	2664629
2017-06-20	44.30	44.43	44.13	44.31	1672635
2017-06-21	44.14	44.30	43.76	43.96	2154856
2017-06-22	43.98	44.03	43.65	43.67	2455452
2017-06-23	43.69	43.91	43.52	43.57	2450387
2017-06-26	43.57	44.32	43.55	44.18	5160914
2017-06-27	43.98	44.09	43.49	43.62	5342028
2017-06-28	43.85	43.88	43.24	43.26	2377413
2017-06-29	43.01	43.22	42.79	42.92	2439131
2017-06-30	43.02	43.27	42.79	43.01	3479655
2017-07-03	43.10	43.16	42.59	42.70	1511713
2017-07-05	42.69	42.69	41.90	42.32	3085435
2017-07-06	42.25	42.29	41.90	42.01	2924611
2017-07-07	42.04	42.33	42.00	42.10	1813601
2017-07-10	42.09	42.20	41.93	41.97	2912162
2017-07-11	42.02	42.09	41.67	41.85	2675119
2017-07-12	42.22	42.48	42.16	42.27	2054894
2017-07-13	42.28	42.45	42.07	42.23	2829380
2017-07-14	42.56	42.66	42.31	42.36	1667268
2017-07-17	42.49	43.25	42.48	43.23	3745249
2017-07-18	43.32	43.68	43.15	43.56	4052687
2017-07-19	43.64	44.31	43.43	44.21	5204171
2017-07-20	44.37	44.66	44.21	44.47	3235596
2017-07-21	44.44	44.75	44.37	44.72	2288770
2017-07-24	44.75	44.75	44.01	44.03	3097824
2017-07-25	44.12	44.21	43.67	43.86	3566739
2017-07-26	43.87	44.30	43.84	44.29	2060419
2017-07-27	44.24	44.44	44.05	44.34	4611687
2017-07-28	43.63	44.96	43.63	44.96	2755683
2017-07-31	44.91	45.36	44.54	44.97	3608171
2017-08-01	45.09	45.41	45.00	45.26	3161819
2017-08-02	45.07	45.44	44.73	45.33	2049323
2017-08-03	45.29	45.78	45.21	45.77	1812612
2017-08-04	45.59	45.79	45.41	45.70	1575989
2017-08-07	45.68	45.79	45.56	45.69	1483797
2017-08-08	45.61	45.84	45.57	45.77	1836871
2017-08-09	45.92	45.95	45.37	45.44	1988584
2017-08-10	45.47	45.76	45.27	45.61	2589688
2017-08-11	45.97	46.00	45.42	45.53	2529073
2017-08-14	45.64	45.95	45.51	45.92	1759246
2017-08-15	45.67	46.35	45.64	46.29	2040814
2017-08-16	46.34	46.74	46.24	46.64	1999126
2017-08-17	46.62	46.71	46.28	46.30	1990182
2017-08-18	46.25	46.95	46.12	46.68	2028428
2017-08-21	46.75	46.88	46.62	46.85	1500570
2017-08-22	46.85	47.02	46.70	47.00	1886751
2017-08-23	47.04	47.28	46.87	47.24	1916078
2017-08-24	47.21	47.38	47.04	47.22	1266005
2017-08-25	47.37	47.47	47.13	47.29	1167877
2017-08-28	47.36	47.44	47.04	47.30	2886702
2017-08-29	47.33	47.44	47.10	47.11	1288929
2017-08-30	47.10	47.10	46.79	46.83	1330294
2017-08-31	46.86	47.05	46.79	46.84	2684229
2017-09-01	46.95	47.01	46.14	46.52	2858114
2017-09-05	46.57	46.57	46.08	46.37	3242846
2017-09-06	46.51	46.51	45.88	45.47	2182942
2017-09-07	45.68	46.06	45.53	46.04	2008931
2017-09-08	46.02	46.54	45.94	46.45	2043428
2017-09-11	46.44	46.84	46.31	46.74	1794708
2017-09-12	46.63	46.65	45.60	45.84	1781765
2017-09-13	45.74	45.84	45.46	45.48	3114419
2017-09-14	45.42	45.82	45.34	45.80	2385049
2017-09-15	45.80	46.26	45.63	45.82	3490057
2017-09-18	45.81	45.96	45.31	45.60	1773538
2017-09-19	45.70	45.87	45.49	45.59	1694204
2017-09-20	45.68	45.85	45.05	45.23	2788762
2017-09-21	45.47	46.47	45.44	46.22	4246400
2017-09-22	46.60	46.63	46.11	46.19	4037711
2017-09-25	46.47	46.70	46.12	46.50	3290721
2017-09-26	46.45	46.62	46.21	46.51	2042016
2017-09-27	46.16	46.40	45.85	46.15	3359776
2017-09-28	45.98	46.36	45.73	46.08	2142025
2017-09-29	46.19	46.77	46.14	46.25	3635645
2017-10-02	46.44	46.66	46.05	46.60	2324293
2017-10-03	46.54	46.54	46.10	46.25	2081840
2017-10-04	46.28	47.00	46.21	46.99	1888547
2017-10-05	46.93	47.46	46.73	47.45	4099842
2017-10-06	47.19	47.65	46.97	47.60	4711416
2017-10-09	47.63	47.71	47.46	47.61	37145647
2017-10-10	47.65	48.30	47.54	48.21	3366112
2017-10-11	48.12	48.40	47.99	48.39	3759512
2017-10-12	48.37	49.03	48.29	49.02	3067307
2017-10-13	49.16	49.33	48.49	48.64	5255777
2017-10-16	48.49	48.75	48.07	48.60	2683698
2017-10-17	48.54	48.71	48.21	48.60	3620374
2017-10-18	48.49	48.78	48.37	48.66	2416263
2017-10-19	48.74	48.96	48.61	48.94	2441664
2017-10-20	48.94	49.02	48.72	49.00	4128142
2017-10-23	49.11	49.11	48.69	48.98	2541680
2017-10-24	48.94	49.12	48.71	49.08	2763194
2017-10-25	48.85	49.27	48.31	49.16	3152361
2017-10-26	49.44	49.45	49.03	49.36	2468320
2017-10-27	49.23	49.64	49.01	49.49	2402904
2017-10-30	49.46	49.60	49.21	49.55	3226510
2017-10-31	48.66	49.70	48.33	49.20	3308532
2017-11-01	49.94	50.19	49.29	49.51	4266173
2017-11-02	49.59	49.91	49.17	49.79	2976395
2017-11-03	49.69	50.56	49.62	50.31	2413072
2017-11-06	50.29	50.41	49.54	49.65	3154244
2017-11-07	49.76	50.05	49.55	49.95	2563058
2017-11-08	49.84	50.28	49.69	50.20	2503570
2017-11-09	50.05	50.50	49.90	50.27	1991876
2017-11-10	49.94	50.54	49.94	50.38	3589997
2017-11-13	50.52	51.03	50.43	50.66	3610967
2017-11-14	50.63	51.73	50.37	51.72	3483407
2017-11-15	51.82	52.12	51.15	51.31	3771315
2017-11-16	51.28	51.39	51.01	51.38	2959298
2017-11-17	51.08	51.54	51.02	51.50	5639742
2017-11-20	51.53	51.63	51.26	51.57	3676793
2017-11-21	51.65	51.78	51.41	51.60	2440549
2017-11-22	51.53	51.58	51.16	51.43	2539721
2017-11-24	51.44	51.79	51.32	51.56	1991326
2017-11-27	51.59	51.74	51.32	51.58	3549152
2017-11-28	51.71	52.04	51.71	52.04	2845054
2017-11-29	51.86	52.79	51.77	52.70	3820187
2017-11-30	52.66	53.20	52.46	53.06	4383547
2017-12-01	53.10	53.28	52.56	53.07	3485784
2017-12-04	53.19	53.19	52.49	52.89	5119972
2017-12-05	52.97	53.05	52.45	52.68	4876357
2017-12-06	52.78	52.91	52.17	52.33	4894982
2017-12-07	52.32	52.32	51.63	51.98	4744120
2017-12-08	51.96	51.99	51.57	51.93	4213461
2017-12-11	51.83	52.43	51.64	52.40	4183058
2017-12-12	52.18	52.54	51.95	52.01	4230492
2017-12-13	52.02	52.45	51.88	52.18	3326062
2017-12-14	52.13	52.16	51.70	51.94	4244483
2017-12-15	52.14	52.41	51.90	52.30	5502561
2017-12-18	52.39	52.62	51.94	51.97	2947460
2017-12-19	52.11	52.11	51.31	51.32	3204263
2017-12-20	51.32	51.52	50.84	50.98	3556750
2017-12-21	50.91	51.37	50.71	51.01	2847194
2017-12-22	51.06	51.44	50.97	51.07	2277551
2017-12-26	51.21	51.51	50.92	50.96	1246600
2017-12-27	51.16	51.22	50.86	51.01	2341350
2017-12-28	51.14	51.37	50.95	51.34	1509430
2017-12-29	51.34	51.68	51.24	51.50	2313230
2018-01-02	51.50	51.83	50.97	51.00	2999520
2018-01-03	50.80	51.40	50.62	50.74	2553693
2018-01-04	48.00	49.56	48.00	49.25	8168742
2018-01-05	49.41	49.78	49.26	49.66	5761954
2018-01-08	49.72	49.91	49.52	49.81	3194233
2018-01-09	49.83	49.94	49.25	49.63	5175971
2018-01-10	49.40	49.55	49.05	49.40	3458064
2018-01-11	49.46	50.29	49.21	50.00	4551974
2018-01-12	49.89	50.21	49.53	50.10	2851745
2018-01-16	50.21	50.39	49.36	49.55	3476303
2018-01-17	49.71	50.42	49.65	50.27	2996300
2018-01-18	50.40	50.43	49.57	49.74	2745522
2018-01-19	49.92	50.16	49.61	49.80	2690085
2018-01-22	50.19	50.43	49.88	50.04	3403716
2018-01-23	50.19	51.10	50.10	50.72	2745512
2018-01-24	50.59	50.65	50.12	50.42	2499230
2018-01-25	50.37	51.14	50.26	51.12	2678431
2018-01-26	51.21	51.34	50.69	51.20	2883250
2018-01-29	50.91	50.94	50.21	50.69	3219744
2018-01-30	50.65	51.19	50.50	51.01	3115496
2018-01-31	51.03	51.94	50.82	51.87	5998372
2018-02-01	51.90	51.95	50.52	50.67	4298806
2018-02-02	50.37	50.68	50.04	50.04	3781253
2018-02-05	49.50	50.16	48.84	48.84	4792721
2018-02-06	48.27	48.33	46.58	47.63	4905822
2018-02-07	47.59	48.48	47.54	47.70	3299967
2018-02-08	47.48	48.14	46.68	46.73	5313783
2018-02-09	46.68	47.61	46.20	47.24	5031957
2018-02-12	47.33	47.85	46.79	47.62	5126799
2018-02-13	47.46	48.15	47.08	48.04	2519066
2018-02-14	47.63	48.11	47.37	47.62	2315072
2018-02-15	47.69	48.61	47.61	48.61	2704513
2018-02-16	48.72	49.67	48.53	49.43	2480826
2018-02-20	49.19	49.50	48.86	49.29	4765513
2018-02-21	49.31	49.61	48.50	48.53	2741870
2018-02-22	48.68	49.46	48.42	49.18	2805120
2018-02-23	49.01	50.56	48.55	50.53	2637456
2018-02-26	50.59	50.85	50.14	50.30	2619223
2018-02-27	50.28	50.41	48.78	48.79	4037991
2018-02-28	48.97	49.28	48.42	48.43	2961938
2018-03-01	48.47	49.02	47.93	48.29	3615311
2018-03-02	48.27	48.58	47.08	47.70	3558288
2018-03-05	47.64	48.27	47.25	48.07	4358244
2018-03-06	48.02	48.06	47.08	46.74	3251328
2018-03-07	46.70	46.84	46.19	46.38	3288404
2018-03-08	46.59	47.02	46.36	46.83	3245019
2018-03-09	46.91	47.11	46.25	47.05	2587428
2018-03-12	47.11	47.69	47.05	47.58	3133898
2018-03-13	47.66	48.08	47.20	47.39	2743377
2018-03-14	47.52	48.53	47.49	48.45	3770236
2018-03-15	48.39	49.10	48.39	48.65	3573066
2018-03-16	48.76	49.37	48.59	49.29	6025741
2018-03-19	49.21	49.75	48.89	49.30	2758160
2018-03-20	49.18	49.49	48.81	48.98	3927410
2018-03-21	49.02	49.39	48.25	48.39	3127824
2018-03-22	48.34	49.19	48.20	48.26	2405894
2018-03-23	48.47	48.98	47.84	47.90	2781082
2018-03-26	47.98	48.51	47.90	48.43	1738452
2018-03-27	48.51	49.97	48.42	49.32	3485597
2018-03-28	49.47	49.64	49.24	49.36	2801745
2018-03-29	49.61	50.41	49.47	50.24	3650837
2018-04-02	50.38	50.41	49.51	49.87	3259289
2018-04-03	49.85	50.60	49.54	50.30	2691468
2018-04-04	50.21	50.53	49.77	50.37	2223460
2018-04-05	50.39	50.81	49.73	50.73	1926368
2018-04-06	50.77	50.98	49.94	50.10	3382917
2018-04-09	50.13	50.75	49.94	50.31	2340152
2018-04-10	50.31	50.50	49.74	49.85	2799625
2018-04-11	49.76	49.92	49.44	49.86	2294580
2018-04-12	50.02	50.10	49.31	49.44	4628680
2018-04-13	49.71	50.41	49.67	49.88	3278356
2018-04-16	50.30	50.61	50.01	50.41	3034298
2018-04-17	50.50	51.03	50.35	50.87	2088878
2018-04-18	50.96	51.38	50.43	50.45	1720113
2018-04-19	50.18	50.48	49.82	50.03	2182175
2018-04-20	50.13	50.21	49.32	49.51	2157844
2018-04-23	49.53	49.80	49.02	49.38	2544315
2018-04-24	49.57	50.09	49.28	49.93	3030094
2018-04-25	49.73	50.36	49.46	50.34	3422651
2018-04-26	50.41	51.27	50.15	51.17	3218794
2018-04-27	50.95	51.78	50.84	51.53	3027573
2018-04-30	51.62	52.31	51.31	52.15	3304913
2018-05-01	51.95	52.35	51.60	51.86	3188871
2018-05-02	51.87	51.98	50.99	51.46	3542738
2018-05-03	51.37	52.11	50.99	51.87	2240826
2018-05-04	51.87	52.24	51.83	52.10	1496910
2018-05-07	52.10	52.24	51.83	51.88	1619974
2018-05-08	51.68	51.68	50.98	51.08	3453823
2018-05-09	51.18	51.29	50.34	50.57	2183611
2018-05-10	50.86	51.18	50.59	51.13	1557253
2018-05-11	51.26	51.37	50.98	51.15	1736904
2018-05-14	51.24	51.29	50.66	50.89	1685029
2018-05-15	50.67	50.78	49.98	50.24	2605993
2018-05-16	50.24	50.28	49.75	49.87	1923385
2018-05-17	49.99	50.05	49.34	49.56	2547348
2018-05-18	49.75	49.99	49.43	49.73	2582694
2018-05-21	49.73	50.16	49.38	50.06	1838338
2018-05-22	50.00	50.72	49.99	50.54	2757300
2018-05-23	50.55	51.56	50.55	51.35	3430575
2018-05-24	51.44	52.03	51.35	51.93	2332567
2018-05-25	52.03	52.73	51.98	52.40	1910576
2018-05-29	52.43	52.96	52.20	52.63	2582386
2018-05-30	52.48	52.87	52.11	52.69	4021089
2018-05-31	52.54	53.33	52.34	52.98	5552598
2018-06-01	53.00	53.15	52.13	52.55	3769546
2018-06-04	52.87	53.08	52.04	52.27	3725385
2018-06-05	52.27	52.48	51.72	51.97	2558091
2018-06-06	52.00	52.03	50.85	50.57	2705366
2018-06-07	50.73	51.10	50.37	50.82	3308479
2018-06-08	50.89	51.06	50.61	50.89	2439643
2018-06-11	51.05	51.15	50.56	50.81	2865136
2018-06-12	50.86	51.99	50.80	51.93	2671693
2018-06-13	51.91	52.36	51.62	51.78	2830032
2018-06-14	51.78	52.26	51.62	52.22	2171784
2018-06-15	52.13	52.57	51.61	52.53	4402525
2018-06-18	52.54	53.04	52.41	52.85	2046096
2018-06-19	52.81	53.25	52.16	52.86	3776670
2018-06-20	52.89	53.07	52.60	53.06	3126544
2018-06-21	52.95	53.41	52.90	53.12	3840887
2018-06-22	53.22	53.55	52.98	53.34	4248185
2018-06-25	53.51	54.42	53.40	54.24	2987475
2018-06-26	54.10	54.36	53.65	53.72	2730357
2018-06-27	53.64	54.26	53.57	54.06	3004769
2018-06-28	54.12	54.48	53.93	54.19	3033726
2018-06-29	54.17	54.50	53.82	54.14	3401093
2018-07-02	54.19	54.34	53.41	53.92	3273592
2018-07-03	53.32	53.95	53.18	53.49	3419935
2018-07-05	53.52	53.54	53.04	53.42	4399659
2018-07-06	53.44	53.51	53.19	53.27	2735386
2018-07-09	53.32	53.32	51.13	51.39	4095706
2018-07-10	51.17	52.36	50.86	52.04	3481363
2018-07-11	52.00	52.68	51.89	52.62	2397876
2018-07-12	52.70	52.81	52.13	52.33	2561962
2018-07-13	52.38	52.45	51.60	52.04	3518946
2018-07-16	52.05	52.06	51.58	51.81	1970006
2018-07-17	51.97	52.16	51.71	51.74	2391628
2018-07-18	51.52	51.84	51.22	51.75	3387864
2018-07-19	51.97	52.71	51.79	52.17	2349838
2018-07-20	51.56	51.80	51.20	51.36	1916047
2018-07-23	51.52	51.61	50.93	51.03	3030569
2018-07-24	50.93	51.29	50.49	51.16	4768555
2018-07-25	51.14	51.89	51.06	51.44	3314251
2018-07-26	51.68	52.41	51.68	51.80	3854410
2018-07-27	52.06	52.08	51.25	51.43	2630457
2018-07-30	51.40	51.43	50.82	51.01	3389865
2018-07-31	51.27	51.73	51.05	51.56	3856277
2018-08-01	51.41	51.59	50.01	50.54	3612664
2018-08-02	50.54	51.21	50.27	51.20	3028343
2018-08-03	51.18	51.61	50.94	51.43	2280899
2018-08-06	51.35	51.83	51.29	51.40	2215811
2018-08-07	51.34	51.64	51.02	51.52	1896124
2018-08-08	51.32	51.48	51.12	51.28	2411855
2018-08-09	51.30	52.10	51.20	51.98	2393476
2018-08-10	52.07	52.32	51.29	51.32	2273161
2018-08-13	51.32	51.77	51.29	51.72	2149610
2018-08-14	51.68	52.17	51.46	52.03	1855199
2018-08-15	52.15	53.33	52.09	52.80	4113928
2018-08-16	52.71	53.83	52.64	53.80	3740655
2018-08-17	53.68	54.35	53.47	53.81	3010125
2018-08-20	53.96	53.98	53.39	53.56	2279939
2018-08-21	53.52	53.53	52.63	52.78	2605425
2018-08-22	52.84	52.86	52.13	52.32	2282104
2018-08-23	52.39	52.60	52.17	52.41	1522092
2018-08-24	52.47	52.83	52.18	52.75	2202193
2018-08-27	52.78	52.96	52.16	52.44	2351278
2018-08-28	52.35	52.46	51.61	51.78	2487034
2018-08-29	51.93	52.36	51.90	52.25	2105686
2018-08-30	52.45	52.78	52.13	52.31	2096534
2018-08-31	52.31	52.64	52.08	52.35	2380758
2018-09-04	52.50	52.74	52.42	52.73	2247331
2018-09-05	52.86	53.12	52.66	52.48	3518995
2018-09-06	52.53	53.29	52.45	53.08	3317846
2018-09-07	52.68	52.92	52.45	52.51	2604020
2018-09-10	52.74	52.87	52.32	52.55	2028278
2018-09-11	52.55	52.92	52.45	52.76	2257665
2018-09-12	52.92	53.44	52.79	53.32	2740140
2018-09-13	53.32	53.84	53.07	53.71	2308458
2018-09-14	53.53	53.64	52.77	53.27	2644098
2018-09-17	53.27	53.65	53.14	53.54	2028084
2018-09-18	53.25	53.50	52.88	53.09	2060252
2018-09-19	53.19	53.21	51.59	51.91	3329155
2018-09-20	51.93	52.25	51.36	52.19	2363043
2018-09-21	52.04	52.43	51.69	52.14	4304193
2018-09-24	52.24	52.34	51.95	52.05	2313044
2018-09-25	51.97	51.98	50.97	51.21	1746712
2018-09-26	51.36	51.53	50.65	50.68	2232706
2018-09-27	50.71	51.75	50.66	51.34	2547723
2018-09-28	51.47	52.81	51.47	52.79	4051713
2018-10-01	52.52	52.73	52.32	52.69	2443672
2018-10-02	52.89	53.51	52.89	53.13	2932778
2018-10-03	53.08	53.26	51.62	52.01	4101918
2018-10-04	51.94	52.51	51.59	52.30	4397371
2018-10-05	52.40	52.97	52.29	52.71	3495873
2018-10-08	53.04	53.81	52.71	53.52	3200289
2018-10-09	53.94	54.28	53.47	54.07	3339011
2018-10-10	54.81	55.36	54.39	54.53	5033272
2018-10-11	54.62	54.76	53.43	53.59	4057398
2018-10-12	53.59	53.84	53.14	53.68	4064337
2018-10-15	53.69	53.97	53.42	53.48	2119836
2018-10-16	53.44	54.02	53.15	53.83	2613356
2018-10-17	53.87	53.96	53.25	53.65	2586469
2018-10-18	53.72	53.99	53.42	53.83	1872040
2018-10-19	53.87	55.03	53.59	54.88	2038189
2018-10-22	54.85	54.95	54.45	54.68	2553379
2018-10-23	54.78	55.18	54.30	54.63	3847131
2018-10-24	54.89	56.68	54.63	56.37	3881010
2018-10-25	56.01	56.12	55.17	55.85	4867961
2018-10-26	56.30	56.39	54.06	54.38	4837350
2018-10-29	54.49	55.33	54.49	55.23	3499659
2018-10-30	55.39	55.80	54.18	54.37	4168493
2018-10-31	53.93	54.02	52.89	53.43	4088999
2018-11-01	53.33	53.45	52.47	53.39	3688050
2018-11-02	53.53	53.81	52.57	52.98	3044713
2018-11-05	53.22	53.75	53.00	53.21	2995204
2018-11-06	53.08	53.40	52.70	53.00	2693109
2018-11-07	53.07	53.19	52.33	52.99	4675745
2018-11-08	53.04	53.36	52.60	52.97	3350200
2018-11-09	53.04	53.91	53.04	53.79	4986216
2018-11-12	53.81	54.96	53.71	53.78	4036716
2018-11-13	53.72	53.80	53.17	53.50	3950603
2018-11-14	53.34	54.30	53.07	53.91	5039935
2018-11-15	53.76	54.68	53.06	54.42	3500254
2018-11-16	54.86	55.04	53.96	54.30	3377816
2018-11-19	54.25	54.58	54.13	54.56	2771287
2018-11-20	54.77	55.09	53.51	53.58	3108529
2018-11-21	53.34	53.59	53.08	53.50	3403546
2018-11-23	53.49	53.53	52.99	53.23	899384
2018-11-26	53.23	53.51	52.69	53.49	2511038
2018-11-27	53.55	54.54	53.48	54.29	3717054
2018-11-28	54.24	54.84	54.15	54.71	3531299
2018-11-29	54.75	54.75	53.96	54.52	2993005
2018-11-30	54.71	55.94	54.51	55.90	3922786
2018-12-03	55.59	55.75	55.07	55.68	3029608
2018-12-04	55.77	56.33	55.59	55.36	3943779
2018-12-06	55.56	55.83	54.16	55.25	3998416
2018-12-07	55.31	55.77	54.81	55.44	3488974
2018-12-10	55.52	55.74	54.62	55.39	4011352
2018-12-11	55.54	56.06	55.17	55.79	2615941
2018-12-12	55.98	56.29	55.72	55.72	4049212
2018-12-13	55.74	56.19	55.63	55.80	2755903
2018-12-14	55.84	55.85	55.44	55.69	3008482
2018-12-17	55.77	55.78	53.16	53.41	3515136
2018-12-18	53.52	54.03	52.91	53.20	3187704
2018-12-19	53.34	53.63	52.48	52.76	3125330
2018-12-20	52.78	53.23	51.96	52.70	3501820
2018-12-21	52.57	53.99	52.23	52.44	5593011
2018-12-24	52.49	52.75	49.73	49.89	1742981
2018-12-26	49.92	50.74	49.23	50.71	2572038
2018-12-27	50.77	51.43	49.91	51.43	3024469
2018-12-28	51.60	51.97	51.07	51.33	2167666
2018-12-31	51.30	52.10	50.92	52.05	2847111
2019-01-02	51.80	51.80	50.52	50.83	3355885
2019-01-03	50.87	51.63	50.79	50.82	3263960
2019-01-04	50.59	51.53	50.59	51.37	4473129
2019-01-07	51.12	51.91	51.04	51.48	3534185
2019-01-08	51.56	51.79	51.26	51.68	2977465
2019-01-09	51.49	51.92	51.06	51.29	2750150
2019-01-10	51.39	52.09	51.27	52.00	2884480
2019-01-11	51.89	52.19	51.56	51.88	3800509
2019-01-14	51.53	51.53	49.97	50.75	4364153
2019-01-15	50.68	51.63	50.59	51.47	3568973
2019-01-16	51.32	51.67	51.14	51.45	2908560
2019-01-17	51.52	52.30	51.46	52.21	4598260
2019-01-18	52.09	52.34	51.68	51.94	4101888
2019-01-22	52.02	52.81	51.98	52.72	3704375
2019-01-23	52.64	53.38	52.64	53.33	2906915
2019-01-24	53.28	53.28	52.73	53.24	2327055
2019-01-25	53.00	53.34	52.59	52.65	2559082
2019-01-28	52.64	52.93	52.08	52.40	2447673
2019-01-29	52.58	52.91	52.46	52.77	2496819
2019-01-30	52.50	53.48	52.50	53.25	2390093
2019-01-31	53.18	54.68	52.93	54.55	3429102
2019-02-01	54.49	54.63	54.05	54.51	2809766
2019-02-04	54.31	55.00	53.91	54.97	2583846
2019-02-05	54.87	55.05	54.50	54.90	3384602
2019-02-06	54.75	55.10	54.68	55.00	2733862
2019-02-07	55.00	55.69	54.76	55.69	3339772
2019-02-08	55.64	55.89	55.26	55.88	3049943
2019-02-11	55.90	56.12	55.72	55.98	2890030
2019-02-12	56.03	56.24	55.56	56.00	2685376
2019-02-13	55.83	56.01	55.65	55.99	3026360
2019-02-14	55.98	56.28	55.69	55.93	2847450
2019-02-15	56.20	56.45	56.05	56.32	3005564
2019-02-19	55.35	56.29	55.35	56.22	4177367
2019-02-20	56.27	56.71	55.99	56.61	3958715
2019-02-21	56.29	56.95	56.10	56.91	3939288
2019-02-22	57.05	57.63	56.74	57.30	3060874
2019-02-25	57.38	57.57	56.88	57.33	4385167
2019-02-26	57.45	57.57	57.00	57.32	5450271
2019-02-27	58.30	58.93	57.73	58.56	3402431
2019-02-28	58.50	59.05	58.35	58.81	4503572
2019-03-01	58.92	59.35	58.75	59.25	3221569
2019-03-04	59.42	59.61	58.94	59.58	3374689
2019-03-05	59.57	59.68	59.29	59.33	4108182
2019-03-06	59.44	59.65	58.98	58.69	4228220
2019-03-07	58.95	59.22	58.54	59.00	4472629
2019-03-08	59.07	59.16	58.42	58.88	2883648
2019-03-11	58.84	59.02	58.54	58.67	3506029
2019-03-12	58.79	59.21	58.55	59.13	2847452
2019-03-13	59.23	59.59	58.95	59.51	4637016
2019-03-14	59.54	59.95	59.31	59.64	2420781
2019-03-15	59.61	59.92	59.40	59.73	7124277
2019-03-18	59.83	59.87	59.32	59.61	2643854
2019-03-19	59.44	59.59	58.88	59.12	2539009
2019-03-20	59.20	59.40	58.72	58.89	2676859
2019-03-21	58.92	59.59	58.76	59.48	1808552
2019-03-22	59.65	60.09	59.48	59.63	1903664
2019-03-25	59.72	59.73	59.39	59.58	1611569
2019-03-26	59.68	59.92	59.48	59.92	2573371
2019-03-27	59.91	60.00	59.11	59.28	1991787
2019-03-28	59.26	59.40	58.57	58.79	2298140
2019-03-29	58.88	59.47	58.59	59.41	2613401
2019-04-01	59.32	59.32	58.12	58.54	2898843
2019-04-02	58.69	59.10	58.27	59.05	2768337
2019-04-03	59.10	59.12	58.54	58.83	2089675
2019-04-04	59.10	59.50	58.71	59.30	3443899
2019-04-05	59.26	59.70	59.01	59.70	2611802
2019-04-08	59.55	59.73	59.09	59.25	1737859
2019-04-09	59.18	59.79	59.01	59.60	2972381
2019-04-10	59.75	60.36	59.33	59.47	2297282
2019-04-11	59.55	59.81	59.32	59.53	1970498
2019-04-12	59.42	59.92	58.93	59.89	2436873
2019-04-15	59.99	60.29	59.77	59.99	1889581
2019-04-16	60.01	60.32	58.52	58.75	2022279
2019-04-17	58.69	58.82	58.35	58.71	2623999
2019-04-18	58.95	60.31	57.87	58.87	7421492
2019-04-22	58.70	58.94	58.17	58.44	3138172
2019-04-23	58.26	58.69	57.70	58.12	3724530
2019-04-24	58.13	58.98	58.13	58.70	1924200
2019-04-25	58.51	59.25	58.39	59.00	1971255
2019-04-26	59.30	59.66	58.84	58.94	1643597
2019-04-29	58.76	58.99	58.37	58.70	1597859
2019-04-30	58.79	59.71	58.59	59.65	2182578
2019-05-01	59.39	59.49	58.76	58.78	2183181
2019-05-02	59.00	59.49	58.50	59.24	2950718
2019-05-03	59.47	59.79	59.08	59.24	2137858
2019-05-06	59.46	59.46	58.69	58.92	2129083
2019-05-07	58.91	59.14	58.63	58.84	2162340
2019-05-08	58.79	58.84	57.75	57.77	2233761
2019-05-09	57.86	58.37	57.50	58.29	1831166
2019-05-10	58.07	59.35	58.02	59.31	1320631
2019-05-13	59.26	60.07	59.20	59.97	1788351
2019-05-14	59.97	60.03	58.99	59.14	3246277
2019-05-15	59.25	59.72	58.95	59.36	1931212
2019-05-16	59.31	60.32	59.17	60.05	1707479
2019-05-17	59.73	60.58	59.73	60.43	1591984
2019-05-20	60.60	61.03	60.20	60.37	1655132
2019-05-21	60.51	61.12	60.36	60.69	1636755
2019-05-22	60.90	61.20	60.58	61.02	1526371
2019-05-23	61.11	61.39	60.76	61.38	1691767
2019-05-24	61.48	61.63	61.05	61.16	1489861
2019-05-28	61.19	61.20	59.79	59.88	2607589
2019-05-29	60.01	60.01	58.80	58.92	2843776
2019-05-30	58.97	59.11	58.37	58.67	2027737
2019-05-31	58.88	59.00	58.14	58.76	2369176
2019-06-03	58.95	59.42	58.48	59.37	2389295
2019-06-04	59.63	59.64	58.22	59.40	1510769
2019-06-05	59.43	60.66	59.43	59.93	2158670
2019-06-06	60.13	60.45	59.92	60.32	1649481
2019-06-07	60.71	61.21	59.90	60.01	1872752
2019-06-10	59.94	59.98	59.41	59.87	1268343
2019-06-11	59.86	60.06	59.02	59.37	1422776
2019-06-12	59.62	60.30	59.61	60.18	1267039
2019-06-13	60.32	60.47	59.63	60.00	3233981
2019-06-14	60.35	61.31	60.13	60.96	1832012
2019-06-17	60.92	61.20	60.55	60.90	1287526
2019-06-18	61.32	61.36	60.06	60.59	1978935
2019-06-19	60.08	60.78	60.00	60.55	2557847
2019-06-20	60.76	61.27	60.38	61.13	1682463
2019-06-21	61.18	61.26	60.62	61.05	2885824
2019-06-24	61.18	61.28	60.82	61.12	1433786
2019-06-25	61.50	61.50	60.03	60.14	1931468
2019-06-26	59.92	60.14	59.08	59.08	2312850
2019-06-27	59.37	59.44	58.62	58.79	2061891
2019-06-28	58.95	59.19	58.55	58.82	5638225
2019-07-01	58.82	58.95	57.84	58.42	2281945
2019-07-02	58.58	59.13	58.58	58.80	2179647
2019-07-03	59.05	59.94	58.80	59.58	2059768
2019-07-05	59.20	59.57	58.56	59.57	1774351
2019-07-08	59.58	59.91	59.27	59.69	1436709
2019-07-09	59.52	60.10	59.24	60.02	2348640
2019-07-10	60.11	60.52	59.89	60.22	1911780
2019-07-11	60.10	60.60	59.87	60.36	2007821
2019-07-12	60.26	60.61	59.92	60.55	1902190
2019-07-15	60.45	61.08	60.38	61.05	2530900
2019-07-16	61.02	61.35	60.28	60.51	2428757
2019-07-17	60.71	61.20	60.67	60.89	2231133
2019-07-18	60.66	61.15	60.27	61.05	1768566
2019-07-19	60.73	60.98	60.14	60.18	3488466
2019-07-22	60.27	60.28	59.42	59.77	2101428
2019-07-23	59.75	59.95	59.13	59.45	2094537
2019-07-24	59.57	59.61	58.81	59.38	2053532
2019-07-25	59.41	59.67	59.02	59.65	2457904
2019-07-26	59.65	60.31	59.32	59.54	2203193
2019-07-29	59.18	59.62	58.63	59.31	2376769
2019-07-30	59.09	59.20	57.60	57.89	3052659
2019-07-31	57.78	58.15	56.81	57.15	3755257
2019-08-01	57.15	57.58	56.49	57.18	3485890
2019-08-02	57.37	57.56	56.34	56.87	3693802
2019-08-05	56.86	57.34	55.56	55.63	3100218
2019-08-06	55.74	56.98	55.27	56.77	2822423
2019-08-07	56.64	57.74	56.08	57.17	3363997
2019-08-08	57.16	58.07	56.95	57.83	2420782
2019-08-09	57.95	58.12	57.38	57.72	2405391
2019-08-12	57.56	57.69	56.98	57.23	1991996
2019-08-13	57.24	57.86	57.01	57.63	1751230
2019-08-14	57.66	58.11	57.17	57.31	2691740
2019-08-15	57.33	58.04	57.22	57.76	1928805
2019-08-16	57.98	58.33	57.88	58.10	1843277
2019-08-19	58.25	58.71	57.98	58.55	1673914
2019-08-20	58.63	58.63	58.29	58.45	1640893
2019-08-21	58.37	58.96	58.26	58.87	1323573
2019-08-22	58.90	59.30	58.65	59.17	1783343
2019-08-23	59.39	59.65	58.17	58.44	2634541
2019-08-26	58.57	59.33	58.49	59.31	1260646
2019-08-27	59.60	60.12	59.37	59.46	2231083
2019-08-28	59.48	59.88	59.16	59.51	1849176
2019-08-29	59.87	60.08	59.47	60.08	2136881
2019-08-30	60.37	60.87	60.04	60.47	1771866
2019-09-03	60.63	61.20	60.39	61.18	2177554
2019-09-04	61.55	61.59	61.02	61.39	2711846
2019-09-05	61.05	61.35	60.72	60.40	2341376
2019-09-06	60.61	60.81	60.26	60.42	1678215
2019-09-09	60.28	60.78	60.00	60.38	1877233
2019-09-10	60.38	61.15	60.15	61.15	1909661
2019-09-11	61.08	61.91	60.94	61.91	1923069
2019-09-12	62.06	62.22	61.38	61.45	2518190
2019-09-13	61.01	61.34	60.11	60.80	2262207
2019-09-16	60.82	60.96	60.52	60.80	1245549
2019-09-17	61.01	61.67	60.87	61.17	2189558
2019-09-18	61.34	61.83	61.07	61.53	1908129
2019-09-19	61.59	61.78	61.30	61.72	1325935
2019-09-20	61.93	62.18	61.60	61.80	3251430
2019-09-23	61.76	62.22	61.70	61.92	1892592
2019-09-24	62.03	62.60	61.96	62.15	2312650
2019-09-25	62.32	62.35	61.89	62.14	2415328
2019-09-26	62.33	62.53	61.84	62.26	1347934
2019-09-27	62.36	62.43	61.59	61.98	1733311
2019-09-30	61.98	62.33	61.80	62.08	2250100
2019-10-01	61.90	62.03	61.27	61.70	2067231
2019-10-02	61.62	61.78	61.05	61.29	2234414
2019-10-03	61.37	61.66	60.88	61.64	2630510
2019-10-04	61.69	62.35	61.47	62.28	1703084
2019-10-07	62.16	62.60	61.95	62.16	1384191
2019-10-08	62.01	62.01	61.16	61.17	2172925
2019-10-09	61.24	61.92	61.24	61.57	1371187
2019-10-10	61.40	61.66	61.02	61.51	1672218
2019-10-11	61.55	63.88	61.38	62.35	2190818
2019-10-14	62.39	62.59	61.78	61.85	1516064
2019-10-15	61.90	62.22	61.70	61.86	1734047
2019-10-16	61.73	62.00	61.43	61.78	3082337
2019-10-17	61.72	62.21	61.55	62.05	1268781
2019-10-18	61.88	62.37	61.81	62.29	1787575
2019-10-21	62.43	62.51	62.12	62.37	1290858
2019-10-22	62.46	62.78	62.28	62.38	1250669
2019-10-23	62.61	62.78	62.30	62.74	1696045
2019-10-24	62.61	63.28	62.61	63.20	1202791
2019-10-25	63.32	63.46	62.76	62.90	1481321
2019-10-28	62.61	62.88	62.05	62.19	1480344
2019-10-29	61.97	62.44	61.88	62.28	1684577
2019-10-30	62.41	63.25	62.29	63.23	1626282
2019-10-31	63.30	63.56	62.60	63.31	2449237
2019-11-01	63.41	63.68	62.89	62.99	2092397
2019-11-04	62.92	63.34	62.21	62.46	1852102
2019-11-05	61.95	62.39	61.73	61.92	2659069
2019-11-06	62.02	62.59	61.86	61.93	2734067
2019-11-07	61.67	61.78	61.16	61.27	1861978
2019-11-08	61.16	61.45	60.89	61.43	1317375
2019-11-11	61.41	61.55	60.73	60.81	1140437
2019-11-12	60.88	60.96	60.40	60.45	1876708
2019-11-13	60.36	61.12	60.31	61.07	2444684
2019-11-14	61.05	61.19	60.49	60.60	2111678
2019-11-15	60.65	60.91	60.39	60.89	1641635
2019-11-18	61.10	61.71	60.87	61.00	1705213
2019-11-19	60.82	60.91	60.18	60.50	2801534
2019-11-20	60.63	61.26	60.39	61.21	2417501
2019-11-21	60.73	60.93	60.51	60.72	1802677
2019-11-22	60.82	60.93	60.00	60.40	1547014
2019-11-25	59.99	60.36	59.42	59.56	2047713
2019-11-26	59.65	59.81	59.27	59.53	2594515
2019-11-27	59.51	59.53	58.93	59.52	2400914
2019-11-29	59.72	60.01	59.21	59.31	1243293
2019-12-02	59.01	59.28	58.39	58.63	2566134
2019-12-03	58.51	58.88	58.42	58.49	4082981
2019-12-04	58.31	59.10	58.31	58.93	2898798
2019-12-05	58.90	58.95	58.59	58.74	3635975
2019-12-06	58.70	58.95	58.58	58.61	2063844
2019-12-09	58.12	58.25	57.79	57.89	1990819
2019-12-10	58.00	58.01	57.64	57.69	4211926
2019-12-11	57.75	58.34	57.54	58.27	3395047
2019-12-12	58.26	58.65	57.92	58.50	3998273
2019-12-13	58.53	58.85	58.42	58.55	3161599
2019-12-16	58.79	59.41	58.75	59.35	2915218
2019-12-17	59.34	59.93	59.23	59.25	2790794
2019-12-18	59.33	59.56	58.78	59.25	4181586
2019-12-19	59.35	59.75	58.64	58.65	3911188
2019-12-20	58.71	59.05	58.03	58.67	6090398
2019-12-23	58.72	59.00	58.23	58.60	2461823
2019-12-24	58.64	58.76	58.45	58.51	901817
2019-12-26	58.58	58.86	58.43	58.63	2963711
2019-12-27	58.74	58.80	58.50	58.58	1953868
2019-12-30	58.46	58.71	58.43	58.67	2332549
2019-12-31	58.90	59.38	58.60	59.05	2877577
2020-01-02	59.12	59.15	58.47	58.71	2557787
2020-01-03	58.55	59.07	58.46	58.70	2992187
2020-01-06	58.71	58.85	58.11	58.13	3607084
2020-01-07	57.94	58.00	57.38	57.60	4150975
2020-01-08	57.71	58.09	57.67	57.96	3250853
2020-01-09	57.99	58.45	57.86	58.42	2081320
2020-01-10	58.48	58.85	58.26	58.30	1499385
2020-01-13	58.24	58.44	58.15	58.25	1484865
2020-01-14	58.24	58.41	57.99	58.38	2290450
2020-01-15	58.59	59.20	58.54	59.09	1528605
2020-01-16	59.17	59.28	58.97	59.02	2255302
2020-01-17	58.91	59.18	58.54	59.16	2976831
2020-01-21	59.13	59.62	58.84	59.55	2894632
2020-01-22	59.75	60.63	59.57	60.30	4059039
2020-01-23	60.26	61.78	60.20	61.74	3560581
2020-01-24	61.65	62.13	61.44	61.66	2549524
2020-01-27	61.67	61.86	60.30	60.42	2514586
2020-01-28	60.47	60.57	59.56	59.67	3555309
2020-01-29	59.76	60.20	59.75	60.10	1830089
2020-01-30	60.21	60.40	59.60	60.00	3091939
2020-01-31	59.79	59.99	58.84	59.20	3023095
2020-02-03	59.44	59.70	59.14	59.33	1778217
2020-02-04	59.41	59.64	58.97	59.07	1952807
2020-02-05	58.99	59.83	58.80	59.28	2582746
2020-02-06	59.33	59.60	58.21	58.33	2771426
2020-02-07	58.53	58.61	57.66	57.70	2728279
2020-02-10	57.75	58.11	57.17	57.44	2217288
2020-02-11	57.65	58.25	57.57	57.82	2396208
2020-02-12	57.77	58.49	57.77	58.21	1876783
2020-02-13	58.18	58.57	58.06	58.36	2190249
2020-02-14	58.55	58.68	58.33	58.48	2228977
2020-02-18	58.66	59.16	58.50	59.02	3242540
2020-02-19	59.00	59.05	58.72	58.90	2226570
2020-02-20	58.83	59.29	58.73	59.18	3453517
2020-02-21	59.00	60.14	58.92	59.96	4165309
2020-02-24	59.71	60.16	59.10	59.11	3336176
2020-02-25	59.07	59.15	57.41	57.41	3657816
2020-02-26	58.70	59.00	55.52	55.57	3943141
2020-02-27	55.50	55.60	52.86	52.87	5722950
2020-02-28	51.90	52.15	50.14	51.31	6031778
2020-03-02	51.35	53.76	51.27	53.71	4264151
2020-03-03	53.72	55.27	52.90	53.05	5192505
2020-03-04	53.63	55.61	53.50	55.59	2751387
2020-03-05	54.63	55.16	53.42	53.99	3736901
2020-03-06	52.55	55.04	51.56	54.73	5261095
2020-03-09	51.26	52.51	49.89	50.76	4713570
2020-03-10	51.71	53.00	50.39	52.94	5151438
2020-03-11	51.60	51.65	48.15	48.75	5351182
2020-03-12	46.11	51.08	44.25	44.59	7152746
2020-03-13	46.92	47.16	42.23	44.14	7933105
2020-03-16	40.80	44.89	39.56	40.28	5742010
2020-03-17	41.22	43.34	40.20	43.08	7256058
2020-03-18	40.66	41.27	36.64	38.26	5646316
2020-03-19	38.18	40.70	36.23	39.14	5351991
2020-03-20	39.14	40.38	37.51	37.82	6740139
2020-03-23	37.27	38.11	34.75	36.86	5522671
2020-03-24	38.52	41.20	38.27	40.78	3875162
2020-03-25	40.69	43.34	39.57	40.89	4929864
2020-03-26	41.07	44.32	40.49	44.01	3358057
2020-03-27	42.45	45.91	42.40	44.48	3651709
2020-03-30	44.97	45.43	43.46	44.51	5166347
2020-03-31	44.17	45.84	43.76	44.91	6467949
2020-04-01	43.05	43.44	41.63	42.79	3904363
2020-04-02	42.34	45.54	42.19	45.28	5214834
2020-04-03	44.84	45.82	43.93	44.36	4000997
2020-04-06	46.01	47.39	45.42	46.85	4289820
2020-04-07	48.36	49.84	47.50	47.53	4271052
2020-04-08	47.15	51.24	47.15	50.86	4300219
2020-04-09	51.56	54.16	51.54	52.95	3819290
2020-04-13	52.03	52.65	51.06	51.66	2013688
2020-04-14	52.60	53.61	51.90	53.48	4253684
2020-04-15	52.14	52.43	50.91	52.01	2886660
2020-04-16	52.07	52.82	51.30	52.17	3339214
2020-04-17	53.14	54.87	52.76	54.62	3143607
2020-04-20	53.71	53.95	51.63	51.84	2911285
2020-04-21	50.56	51.25	49.24	50.01	3086368
2020-04-22	50.99	51.64	50.04	51.10	2211475
2020-04-23	51.14	51.62	50.01	50.37	2066896
2020-04-24	50.82	51.61	50.31	51.37	2594387
2020-04-27	51.65	52.24	51.23	52.01	2105067
2020-04-28	52.64	53.41	51.69	51.88	1828690
2020-04-29	52.85	53.15	51.61	52.30	2176427
2020-04-30	52.06	52.15	50.13	50.71	2310419
2020-05-01	50.20	50.36	49.03	49.41	2240574
2020-05-04	49.73	49.73	47.93	49.14	2168920
2020-05-05	49.20	50.29	49.14	49.84	2276349
2020-05-06	50.08	50.11	48.02	48.05	2146818
2020-05-07	48.74	48.84	47.68	47.82	2169604
2020-05-08	48.39	49.00	48.09	48.77	2121774
2020-05-11	48.37	48.39	46.98	48.20	2481162
2020-05-12	48.17	48.23	46.80	46.80	2794783
2020-05-13	46.57	46.60	44.44	44.96	3538868
2020-05-14	44.52	46.64	43.87	46.58	4694963
2020-05-15	46.35	46.59	44.96	45.46	4422706
2020-05-18	46.71	49.93	46.51	49.35	4632830
2020-05-19	49.03	49.32	48.15	48.50	4613287
2020-05-20	48.97	49.56	48.36	48.75	2767772
2020-05-21	48.53	49.29	48.01	48.07	1846125
2020-05-22	48.12	48.15	47.64	48.12	1168535
2020-05-26	49.37	50.38	49.30	49.40	1483531
2020-05-27	50.37	50.78	49.25	49.91	2633383
2020-05-28	50.62	51.33	49.81	51.03	3296980
2020-05-29	50.76	51.13	50.13	51.04	4433114
2020-06-01	50.92	52.72	50.82	52.22	2330905
2020-06-02	52.50	52.61	51.55	52.27	2032518
2020-06-03	52.69	53.14	52.31	52.75	1743332
2020-06-04	52.29	52.52	51.27	51.94	2370044
2020-06-05	52.78	54.65	52.40	52.99	2329995
2020-06-08	53.00	55.73	53.00	55.50	3050506
2020-06-09	54.85	54.85	53.12	53.67	2731763
2020-06-10	53.40	53.45	52.13	52.20	4257460
2020-06-11	51.12	51.33	49.42	50.00	2992824
2020-06-12	51.22	51.30	48.93	49.71	2385537
2020-06-15	48.63	50.11	47.92	49.90	2653897
2020-06-16	51.21	52.12	50.41	50.72	2232058
2020-06-17	50.81	50.97	50.01	50.46	1739296
2020-06-18	50.09	50.49	49.70	50.37	1723826
2020-06-19	51.08	51.12	48.71	48.71	4503661
2020-06-22	48.65	49.37	48.29	49.13	1826609
2020-06-23	49.68	49.96	48.77	49.04	1706998
2020-06-24	48.49	48.77	47.46	48.16	2430580
2020-06-25	47.98	48.01	47.07	47.97	2470124
2020-06-26	47.90	48.47	46.70	47.50	3910899
2020-06-29	47.95	49.30	47.65	49.21	2458313
2020-06-30	49.30	49.76	48.61	49.16	3386896
2020-07-01	49.18	50.45	48.94	49.75	2616938
2020-07-02	50.22	50.60	49.94	50.11	1594050
2020-07-06	50.67	51.48	50.08	50.62	2351662
2020-07-07	50.07	50.37	49.50	50.29	1822529
2020-07-08	50.13	51.07	49.98	50.87	2636409
2020-07-09	50.37	50.43	49.06	49.79	2981911
2020-07-10	49.79	51.03	49.66	50.59	3166049
2020-07-13	50.96	51.98	50.72	51.81	3269308
2020-07-14	51.74	52.09	51.04	51.52	2643832
2020-07-15	52.19	53.20	51.60	52.40	3863103
2020-07-16	52.39	53.07	51.88	52.91	1951790
2020-07-17	53.16	55.09	53.03	55.08	4413069
2020-07-20	54.53	54.59	52.79	52.82	2038161
2020-07-21	52.35	53.23	52.09	52.27	2058472
2020-07-22	51.95	53.06	51.12	52.99	2923499
2020-07-23	52.85	53.47	52.38	52.71	1810203
2020-07-24	52.99	53.43	52.09	52.27	1694056
2020-07-27	52.17	52.32	51.01	51.99	1703989
2020-07-28	51.85	52.65	51.85	52.41	1553703
2020-07-29	52.55	52.67	51.85	52.59	2133610
2020-07-30	51.97	52.55	51.56	52.39	1394208
2020-07-31	52.50	56.13	52.31	55.94	4455723
2020-08-03	55.50	55.68	53.96	54.47	2912886
2020-08-04	54.57	56.21	54.35	55.65	2685975
2020-08-05	55.93	55.93	54.40	54.58	1978547
2020-08-06	53.64	54.70	53.36	54.63	1777507
2020-08-07	54.14	55.94	54.14	55.65	1801207
2020-08-10	55.77	56.13	55.24	55.35	1511858
2020-08-11	55.77	56.23	54.42	54.47	1531038
2020-08-12	54.71	55.86	54.52	55.53	1987374
2020-08-13	55.13	55.66	54.69	55.46	1439238
2020-08-14	55.38	55.64	54.79	55.17	1016897
2020-08-17	55.04	55.16	54.43	54.72	1419499
2020-08-18	54.66	54.98	53.97	54.53	2050811
2020-08-19	54.74	54.76	54.14	54.34	1197904
2020-08-20	53.93	54.24	53.60	53.85	1121338
2020-08-21	54.06	54.06	52.81	53.28	2082205
2020-08-24	53.47	53.92	52.97	53.90	1390520
2020-08-25	54.04	54.05	53.05	53.60	1280105
2020-08-26	53.05	53.08	52.13	52.45	1475472
2020-08-27	52.77	53.00	51.91	52.29	2205288
2020-08-28	52.31	52.36	51.56	52.16	2792642
2020-08-31	52.20	52.50	51.91	52.24	1916479
2020-09-01	51.82	51.82	50.75	51.00	1463176
2020-09-02	50.93	53.10	50.69	52.92	2201950
2020-09-03	53.27	53.73	51.54	52.03	1680841
2020-09-04	52.17	52.63	51.36	52.03	2271900
2020-09-08	52.12	52.22	51.12	52.00	2656002
2020-09-09	52.29	54.09	52.19	53.43	3618997
2020-09-10	52.97	53.37	52.28	52.30	2377102
2020-09-11	52.36	52.58	51.50	52.39	1606082
2020-09-14	52.60	52.77	52.16	52.48	1422268
2020-09-15	52.69	52.69	51.48	51.65	1762547
2020-09-16	51.69	53.17	51.46	53.00	2213825
2020-09-17	52.51	53.11	51.91	52.24	1931465
2020-09-18	52.00	52.48	51.04	51.33	3654291
2020-09-21	50.85	51.55	50.32	51.17	1681281
2020-09-22	51.87	52.74	51.54	52.47	2112208
2020-09-23	52.52	52.75	51.83	51.92	1890469
2020-09-24	51.86	53.94	51.66	53.47	3414832
2020-09-25	53.06	54.35	52.79	54.13	2392747
2020-09-28	54.57	55.17	54.29	54.35	1622078
2020-09-29	54.60	55.35	54.35	54.80	1802409
2020-09-30	55.18	55.40	54.53	54.91	2886940
2020-10-01	54.96	55.37	54.47	55.07	2277680
2020-10-02	54.59	56.41	54.18	55.95	3631364
2020-10-05	56.05	56.90	55.56	56.32	1907949
2020-10-06	56.39	56.95	55.56	55.90	2455996
2020-10-07	56.38	57.34	56.38	57.03	2112217
2020-10-08	57.13	58.49	57.12	58.40	1463505
2020-10-09	58.64	58.69	57.35	57.56	2202725
2020-10-12	57.52	58.04	57.24	57.76	1943810
2020-10-13	57.28	57.96	56.80	57.92	2469753
2020-10-14	57.92	58.67	57.85	58.02	1386415
2020-10-15	57.50	58.88	57.41	58.45	1445140
2020-10-16	58.68	59.83	58.26	59.50	2545417
2020-10-19	59.54	59.86	59.05	59.50	1946791
2020-10-20	59.78	60.08	59.49	59.89	1519795
2020-10-21	59.78	60.17	59.47	59.52	2199262
2020-10-22	59.67	60.89	59.14	60.87	1571490
2020-10-23	60.94	61.06	60.44	60.92	1845279
2020-10-26	60.45	60.99	59.98	60.98	1840156
2020-10-27	60.96	61.89	60.77	61.00	1789866
2020-10-28	60.23	60.71	58.51	58.68	2509526
2020-10-29	58.51	60.30	58.16	59.72	2627725
2020-10-30	59.17	59.72	57.43	58.15	3240554
2020-11-02	58.89	59.18	58.00	58.49	3326113
2020-11-03	59.49	60.02	58.88	59.32	1702251
2020-11-04	59.44	60.16	58.25	58.40	1898407
2020-11-05	58.88	59.64	58.30	58.79	1721823
2020-11-06	58.60	59.14	58.39	58.42	1502660
2020-11-09	61.04	62.15	60.30	60.38	2495734
2020-11-10	60.41	60.74	59.86	60.73	1931496
2020-11-11	61.12	61.24	60.13	60.88	1655841
2020-11-12	60.12	60.27	58.78	59.18	1859875
2020-11-13	59.57	59.93	59.15	59.38	3022202
2020-11-16	60.43	60.51	59.26	59.52	4383292
2020-11-17	59.31	59.45	58.94	59.05	3758815
2020-11-18	59.38	59.38	57.76	57.82	2651965
2020-11-19	57.82	57.82	56.84	57.62	2496920
2020-11-20	57.80	58.43	57.35	58.21	5497585
2020-11-23	58.51	58.90	58.00	58.42	2038444
2020-11-24	58.67	59.90	58.45	59.68	2299087
2020-11-25	59.67	60.00	59.41	59.97	1982474
2020-11-27	59.81	59.97	58.85	59.35	898686
2020-11-30	59.08	59.08	58.18	58.28	3996426
2020-12-01	58.89	59.26	57.34	57.51	2522643
2020-12-02	57.34	58.04	57.01	57.70	3046948
2020-12-03	57.40	57.89	56.85	57.63	2688176
2020-12-04	57.58	57.94	57.29	57.63	3044993
2020-12-07	57.38	57.97	57.18	57.53	2085490
2020-12-08	57.24	57.40	56.67	56.74	2509557
2020-12-09	56.94	57.25	56.47	56.89	1597078
2020-12-10	56.70	57.07	55.82	56.60	1697273
2020-12-11	56.21	56.78	56.12	56.48	1626051
2020-12-14	56.87	57.37	56.23	56.43	2589574
2020-12-15	56.78	57.93	56.38	57.81	2046772
2020-12-16	57.63	58.18	57.06	57.15	2053979
2020-12-17	57.53	57.96	57.17	57.19	2246890
2020-12-18	57.17	57.40	56.40	56.82	4616477
2020-12-21	56.27	56.91	55.91	56.47	3160263
2020-12-22	56.46	56.69	56.15	56.39	2098796
2020-12-23	56.80	57.33	56.53	56.53	1527699
2020-12-24	56.54	57.19	56.51	57.15	772970
2020-12-28	57.64	57.70	57.19	57.32	1038660
2020-12-29	57.42	57.90	56.90	57.08	1946326
2020-12-30	56.96	57.67	56.96	57.36	1188059
2020-12-31	57.28	58.34	57.19	58.30	1860423
2021-01-04	58.14	58.91	55.54	55.73	3856940
2021-01-05	55.71	56.05	54.96	55.74	2882535
2021-01-06	56.24	57.05	55.86	56.91	2320452
2021-01-07	56.80	57.02	55.78	56.10	2791652
2021-01-08	56.19	57.49	56.12	57.31	2925760
2021-01-11	57.04	57.46	56.61	56.98	2500880
2021-01-12	56.95	57.54	56.33	57.35	2355998
2021-01-13	57.58	58.89	57.41	58.68	2677543
2021-01-14	58.42	58.68	57.75	57.78	1894144
2021-01-15	57.71	59.56	57.32	59.38	3101326
2021-01-19	59.63	59.63	58.11	58.18	2093718
2021-01-20	58.00	59.45	57.56	59.26	2486109
2021-01-21	59.10	59.33	58.27	58.35	1751526
2021-01-22	58.06	58.59	57.64	58.36	1375693
2021-01-25	58.29	58.94	57.81	58.52	2284172
2021-01-26	58.69	58.77	57.78	58.33	1430057
2021-01-27	57.86	58.26	55.96	56.36	2233309
2021-01-28	56.46	58.06	56.35	57.05	1705472
2021-01-29	56.55	57.10	55.57	56.43	2096310
2021-02-01	56.52	57.50	55.72	57.15	1284749
2021-02-02	57.46	58.99	57.11	58.35	2613135
2021-02-03	58.19	58.66	57.86	58.10	1706852
2021-02-04	58.03	58.94	57.93	58.56	1423784
2021-02-05	58.99	59.49	58.48	59.32	1953367
2021-02-08	59.35	59.99	58.39	58.81	1643535
2021-02-09	58.98	59.15	58.21	58.73	1513894
2021-02-10	59.09	59.16	58.55	58.85	1615839
2021-02-11	58.77	58.96	58.26	58.57	1405318
2021-02-12	58.21	58.75	58.01	58.27	1251388
2021-02-16	58.25	58.44	57.33	57.95	2307281
2021-02-17	58.03	58.24	57.40	58.01	1343890
2021-02-18	57.98	58.80	57.76	58.50	1113760
2021-02-19	58.55	58.56	57.47	57.75	3815125
2021-02-22	57.68	57.75	56.18	57.09	2013365
2021-02-23	57.54	58.29	57.51	57.77	1488455
2021-02-24	57.47	57.65	55.98	56.05	2954986
2021-02-25	55.96	56.45	55.66	55.90	3159914
2021-02-26	55.94	56.39	53.79	53.83	4100880
2021-03-01	54.27	55.72	54.27	55.09	1938661
2021-03-02	55.12	55.26	54.12	54.61	1895674
2021-03-03	54.39	54.67	53.77	54.25	2379659
2021-03-04	54.29	55.57	54.00	54.66	1832127
2021-03-05	55.06	56.63	54.93	55.75	2302709
2021-03-08	56.02	57.66	55.74	57.10	2643907
2021-03-09	57.16	58.04	57.11	57.53	2071345
2021-03-10	57.58	58.22	57.26	57.74	1982214
2021-03-11	57.46	57.94	56.76	56.78	2075240
2021-03-12	57.26	57.86	56.98	57.69	1692798
2021-03-15	57.85	58.60	57.85	58.39	1390555
2021-03-16	57.95	58.84	57.68	58.56	1816735
2021-03-17	58.74	59.04	58.33	58.49	1853056
2021-03-18	58.42	58.80	58.07	58.57	2264543
2021-03-19	58.56	59.42	58.01	58.91	4571105
2021-03-22	58.60	58.81	57.71	57.88	2108380
2021-03-23	57.75	58.34	57.32	58.32	2178431
2021-03-24	58.06	59.28	57.92	58.71	1978606
2021-03-25	59.10	59.57	58.73	59.42	1817326
2021-03-26	59.56	59.72	58.48	59.30	2054795
2021-03-29	59.21	60.56	59.20	60.21	1805452
2021-03-30	59.96	60.16	58.95	59.81	1505089
2021-03-31	59.78	60.40	59.33	60.21	3238094
2021-04-01	60.07	60.28	59.38	59.67	1855813
2021-04-05	59.75	60.92	59.72	60.66	1583393
2021-04-06	60.31	60.94	60.09	60.92	1401357
2021-04-07	61.00	61.35	60.76	61.23	1648889
2021-04-08	61.44	61.53	60.93	61.30	1484923
2021-04-09	61.42	61.57	61.06	61.25	1668690
2021-04-12	61.54	61.77	61.15	61.29	1827925
2021-04-13	60.86	62.43	60.64	62.41	1881817
2021-04-14	62.48	62.83	62.21	62.82	2225281
2021-04-15	62.52	62.94	62.06	62.40	2512134
2021-04-16	62.81	63.66	62.67	63.35	2298628
2021-04-19	63.41	63.57	62.78	63.48	1718627
2021-04-20	63.57	63.92	63.27	63.65	1810108
2021-04-21	63.89	64.15	63.12	63.55	1922892
2021-04-22	63.69	63.69	62.79	62.92	1679390
2021-04-23	62.89	63.24	62.53	62.94	1514327
2021-04-26	62.89	62.89	62.11	62.16	2036363
2021-04-27	62.15	62.59	61.77	62.10	2369382
2021-04-28	62.35	62.70	62.00	62.40	1686938
2021-04-29	62.80	63.58	62.71	63.09	2148718
2021-04-30	63.24	63.30	62.69	63.16	2371479
2021-05-03	63.24	64.30	63.14	63.65	2195639
2021-05-04	63.85	63.90	62.93	63.19	2424108
2021-05-05	63.13	61.68	60.96	61.31	3201248
2021-05-06	61.78	62.73	61.65	62.57	2173570
2021-05-07	62.28	63.70	62.28	63.15	2407094
2021-05-10	63.38	64.22	63.25	63.28	1713382
2021-05-11	63.36	63.44	61.86	62.25	1475503
2021-05-12	62.34	62.45	60.67	60.70	1824369
2021-05-13	60.70	62.45	60.70	62.15	1829619
2021-05-14	62.35	62.86	62.25	62.52	1886965
2021-05-17	62.64	62.88	62.17	62.29	1302420
2021-05-18	62.20	62.34	61.86	62.11	1839076
2021-05-19	61.86	62.01	61.08	61.98	1450617
2021-05-20	62.13	62.86	61.84	62.58	1938705
2021-05-21	62.71	63.09	62.39	63.02	3944459
2021-05-24	64.03	64.30	63.44	63.46	1516891
2021-05-25	63.29	63.46	62.17	62.19	1885292
2021-05-26	62.30	62.71	61.94	62.30	1897602
2021-05-27	62.51	62.51	61.96	62.03	2842971
2021-05-28	62.32	62.53	62.02	62.12	1622756
2021-06-01	62.32	62.47	61.59	62.03	1900864
2021-06-02	62.16	62.17	61.39	61.67	2430359
2021-06-03	61.08	62.17	60.87	61.71	2699445
2021-06-04	61.92	62.05	61.25	60.76	1901930
2021-06-07	60.85	61.14	60.71	60.87	2192728
2021-06-08	60.88	61.16	60.10	61.01	1975145
2021-06-09	61.34	61.48	60.86	61.13	2291508
2021-06-10	61.25	61.81	61.15	61.63	1767900
2021-06-11	61.44	61.85	61.35	61.80	1239241
2021-06-14	62.01	62.28	61.46	61.84	1745511
2021-06-15	62.01	62.66	61.83	62.35	1782385
2021-06-16	62.54	62.87	61.22	61.23	2432104
2021-06-17	61.06	61.42	60.86	61.20	1424705
2021-06-18	60.49	60.81	59.32	59.34	3369121
2021-06-21	59.72	60.28	59.29	60.06	1964391
2021-06-22	59.99	60.31	59.47	59.62	3155486
2021-06-23	59.35	59.62	59.05	59.19	2835858
2021-06-24	59.24	59.49	58.96	59.37	1885620
2021-06-25	59.30	59.93	59.26	59.86	2148585
2021-06-28	59.88	60.59	59.81	60.24	1607239
2021-06-29	60.17	60.57	59.18	59.49	1939584
2021-06-30	59.43	60.04	59.28	59.74	2259546
2021-07-01	60.00	60.53	59.75	60.24	1202987
2021-07-02	60.31	60.41	59.85	60.10	1128105
2021-07-06	60.12	60.36	59.42	60.30	1201676
2021-07-07	60.24	60.93	59.98	60.85	1513614
2021-07-08	60.59	61.08	60.36	60.54	1159158
2021-07-09	60.91	61.03	60.06	60.49	3131541
2021-07-12	60.32	60.75	60.00	60.70	1389707
2021-07-13	60.67	60.67	59.60	59.83	2171957
2021-07-14	59.89	60.67	59.75	60.39	1365450
2021-07-15	60.17	61.28	60.09	61.19	1863981
2021-07-16	61.45	62.07	61.10	61.74	2037021
2021-07-19	61.34	61.82	59.35	60.19	2590584
2021-07-20	60.13	61.14	60.12	60.67	2126370
2021-07-21	60.89	61.03	60.00	60.05	1137194
2021-07-22	59.95	60.40	59.95	60.21	1151243
2021-07-23	60.46	61.30	60.45	61.22	1215435
2021-07-26	61.29	61.67	60.91	61.55	2162858
2021-07-27	61.44	63.09	61.13	62.85	1822966
2021-07-28	62.82	62.96	61.91	62.50	1595332
2021-07-29	62.71	63.27	62.62	63.07	1492865
2021-07-30	63.08	63.55	62.00	62.23	3328020
2021-08-02	62.42	63.11	62.40	62.86	2333666
2021-08-03	62.95	64.44	62.68	63.51	2219296
2021-08-04	63.04	63.39	62.55	63.27	2036380
2021-08-05	63.39	63.93	63.01	63.90	1942548
2021-08-06	63.89	64.37	63.67	63.86	1429165
2021-08-09	64.08	64.14	63.49	63.83	1889659
2021-08-10	63.79	63.79	62.83	62.90	3091468
2021-08-11	62.96	63.72	62.91	63.53	1300205
2021-08-12	63.45	64.32	63.45	63.85	1956375
2021-08-13	64.06	64.93	63.89	64.72	1496056
2021-08-16	64.86	65.33	64.37	64.82	2029767
2021-08-17	64.54	64.86	64.04	64.73	1494249
2021-08-18	64.70	64.71	63.82	64.00	1476465
2021-08-19	63.90	64.93	63.51	64.26	1322582
2021-08-20	64.22	65.01	63.99	64.95	3820828
2021-08-23	64.93	64.94	64.28	64.34	1908790
2021-08-24	64.31	64.56	63.57	63.81	2329595
2021-08-25	63.76	64.32	63.45	64.11	1354219
2021-08-26	64.20	64.31	63.78	63.79	1716723
2021-08-27	63.88	64.41	63.79	64.17	1538988
2021-08-30	64.18	64.38	64.03	64.24	895646
2021-08-31	64.16	64.33	63.74	63.94	2510554
2021-09-01	64.35	64.96	63.93	64.72	1797422
2021-09-02	64.95	65.04	64.36	64.68	2787064
2021-09-03	64.44	64.79	64.12	63.63	1566974
2021-09-07	63.60	63.84	62.84	62.98	1355252
2021-09-08	62.95	64.22	62.75	64.10	3210219
2021-09-09	64.13	64.16	63.24	63.32	3002148
2021-09-10	63.31	63.33	62.10	62.14	2083552
2021-09-13	62.80	63.15	61.99	62.32	2734976
2021-09-14	62.75	62.90	62.09	62.57	2679551
2021-09-15	62.60	63.45	62.35	62.80	3255087
2021-09-16	62.80	63.12	62.46	62.61	1990858
2021-09-17	62.95	63.47	61.88	61.91	4899908
2021-09-20	61.61	62.25	61.46	62.07	2438503
2021-09-21	62.22	62.48	61.43	61.70	3620737
2021-09-22	61.84	61.92	60.92	61.02	1892637
2021-09-23	61.07	61.64	60.60	60.69	1541554
2021-09-24	60.74	60.99	60.27	60.70	1807194
2021-09-27	60.86	62.26	60.79	61.21	2614601
2021-09-28	61.43	61.64	60.20	60.36	2175008
2021-09-29	60.32	61.56	60.31	61.26	1419603
2021-09-30	62.30	62.30	60.87	60.90	2607999
2021-10-01	61.29	61.32	60.37	60.46	1657877
2021-10-04	60.35	61.31	60.35	61.15	2173596
2021-10-05	61.10	61.36	60.69	60.85	1849196
2021-10-06	60.25	60.99	59.64	60.95	1920807
2021-10-07	60.99	61.42	60.30	60.46	1533921
2021-10-08	60.23	60.52	59.81	59.89	1257268
2021-10-11	59.88	59.92	58.97	59.28	1402587
2021-10-12	59.20	59.64	59.01	59.42	1437972
2021-10-13	59.47	60.29	59.22	60.17	1745141
2021-10-14	60.41	61.49	60.11	61.41	1517694
2021-10-15	61.62	62.24	61.36	62.11	2960155
2021-10-18	61.56	62.19	61.34	61.73	2834402
2021-10-19	62.26	62.56	62.01	62.45	2059958
2021-10-20	62.66	63.72	62.55	63.40	2048156
2021-10-21	63.38	63.52	62.97	63.09	1228081
2021-10-22	63.19	63.95	63.00	63.84	895282
2021-10-25	63.84	64.35	63.44	63.93	1282757
2021-10-26	64.03	64.99	63.88	64.61	1495544
2021-10-27	64.76	64.76	63.96	63.98	1523524
2021-10-28	64.01	64.38	63.84	64.33	1108246
2021-10-29	64.10	64.57	63.52	63.80	1759004
2021-11-01	63.66	64.52	63.45	64.36	1581905
2021-11-02	64.73	64.73	63.44	63.98	1852361
2021-11-03	63.82	64.18	62.68	63.37	1633510
2021-11-04	63.18	63.68	62.99	63.68	1700704
2021-11-05	63.46	64.38	63.46	64.19	1515203
2021-11-08	64.29	64.29	62.09	62.17	1755229
2021-11-09	62.00	62.39	61.62	62.16	1410498
2021-11-10	62.30	62.72	62.17	62.72	1638917
2021-11-11	62.47	62.60	61.74	62.19	1617319
2021-11-12	62.10	62.35	61.58	62.17	1546760
2021-11-15	62.56	63.36	62.18	63.34	1473343
2021-11-16	63.44	63.65	62.68	62.72	1938799
2021-11-17	62.65	62.79	62.23	62.46	1503502
2021-11-18	62.31	62.74	62.07	62.40	1614615
2021-11-19	62.55	63.15	62.44	63.07	1780564
2021-11-22	63.03	63.74	62.75	63.44	1552878
2021-11-23	63.59	64.58	63.43	64.20	1911130
2021-11-24	64.37	64.95	64.00	64.59	1972501
2021-11-26	64.00	64.54	63.37	63.64	1064494
2021-11-29	63.77	64.57	63.48	64.25	1368489
2021-11-30	63.74	63.82	62.38	62.49	3285707
2021-12-01	63.07	63.84	62.40	62.44	2141191
2021-12-02	62.53	63.73	62.45	63.17	1715153
2021-12-03	63.62	63.63	62.42	63.45	1710301
2021-12-06	63.99	64.75	63.67	63.71	2400589
2021-12-07	63.73	64.86	63.52	64.11	1491642
2021-12-08	63.96	64.54	63.68	63.91	1636522
2021-12-09	63.88	64.24	63.33	63.74	2143601
2021-12-10	64.06	64.34	63.68	63.80	2007612
2021-12-13	63.70	65.62	63.59	65.19	2401983
2021-12-14	64.80	65.16	64.34	64.53	2232296
2021-12-15	64.78	65.58	64.50	65.55	1402842
2021-12-16	65.45	66.30	65.28	65.61	1698254
2021-12-17	65.73	65.73	63.89	64.09	4057958
2021-12-20	63.55	64.21	62.68	64.09	1570404
2021-12-21	64.65	64.80	63.85	64.31	1467326
2021-12-22	64.12	64.67	63.91	64.60	979110
2021-12-23	64.70	64.95	64.40	64.58	1190338
2021-12-27	64.79	65.10	64.49	65.06	790494
2021-12-28	65.12	65.65	65.12	65.58	912821
2021-12-29	65.68	66.14	65.60	65.97	859517
2021-12-30	66.21	66.39	65.80	66.32	954417
2021-12-31	66.22	67.05	66.02	66.73	1221834
2022-01-03	66.92	66.92	65.38	66.16	1134732
2022-01-04	66.13	67.17	65.93	65.99	1846396
2022-01-05	65.89	66.80	65.75	65.83	2037398
2022-01-06	66.22	66.76	65.83	65.89	1570400
2022-01-07	66.37	67.62	65.59	67.00	2098559
2022-01-10	66.90	66.93	65.93	66.26	1521273
2022-01-11	66.30	66.52	65.32	65.85	1668653
2022-01-12	65.64	66.20	65.40	66.04	1467861
2022-01-13	65.55	66.68	65.36	66.30	1403901
2022-01-14	66.13	66.22	65.15	65.25	2630908
2022-01-18	64.90	65.61	64.18	65.22	1973927
2022-01-19	65.32	66.26	65.23	65.55	1610891
2022-01-20	65.72	66.64	65.50	65.59	1608417
2022-01-21	65.91	66.36	65.25	65.44	2197845
2022-01-24	65.38	65.52	62.81	64.35	2582193
2022-01-25	64.06	65.27	63.72	64.72	2869927
2022-01-26	64.77	65.66	64.36	64.69	2358088
2022-01-27	65.31	66.36	64.97	65.40	2698547
2022-01-28	65.28	66.08	64.84	66.03	1978013
2022-01-31	65.69	66.67	65.42	66.53	2382828
2022-02-01	66.83	66.97	65.43	66.26	1888510
2022-02-02	66.28	67.47	66.09	67.28	2605041
2022-02-03	67.20	67.66	66.92	67.09	2232009
2022-02-04	66.56	67.22	65.66	66.64	1983643
2022-02-07	66.69	67.08	66.31	66.79	1819097
2022-02-08	67.14	67.54	66.78	67.25	1869206
2022-02-09	67.84	68.06	67.22	67.43	1698630
2022-02-10	66.85	67.18	65.64	65.85	3010299
2022-02-11	66.10	66.72	65.72	65.95	2083095
2022-02-14	66.22	66.36	64.03	64.77	3337887
2022-02-15	65.11	65.58	64.18	64.43	2434558
2022-02-16	64.40	65.02	63.78	64.79	2391839
2022-02-17	64.71	64.93	64.06	64.73	1751264
2022-02-18	64.34	65.49	64.34	64.68	3219890
2022-02-22	64.79	65.04	64.24	64.68	1841372
2022-02-23	64.74	64.94	63.47	63.57	2282765
2022-02-24	63.20	63.48	61.04	62.32	4986406
2022-02-25	63.05	65.02	62.80	64.87	2819108
2022-02-28	64.35	65.15	64.24	64.83	3555420
2022-03-01	64.70	65.42	64.00	64.46	2237132
2022-03-02	64.39	65.56	64.37	65.38	2108486
2022-03-03	65.43	66.47	65.43	66.29	2795224
2022-03-04	66.02	67.70	65.87	67.60	1910675
2022-03-07	67.72	68.00	66.99	67.71	2102143
2022-03-08	68.01	68.31	66.67	66.14	2193342
2022-03-09	67.00	67.11	65.75	65.82	2170230
2022-03-10	65.45	66.04	64.88	65.40	3985395
2022-03-11	65.40	66.09	65.33	65.72	1939959
2022-03-14	66.04	67.10	66.04	66.53	2882993
2022-03-15	67.25	67.70	67.03	67.53	2980832
2022-03-16	67.48	67.73	66.54	67.71	2622065
2022-03-17	67.76	68.37	67.39	67.75	3415824
2022-03-18	66.27	67.52	65.88	66.80	6449569
2022-03-21	66.93	67.78	66.80	67.45	1726065
2022-03-22	67.71	67.71	66.85	67.10	2073526
2022-03-23	67.04	67.36	66.37	66.80	2297746
2022-03-24	66.95	67.68	66.94	67.54	1953586
2022-03-25	67.87	68.44	67.67	68.31	1731644
2022-03-28	68.24	68.56	67.90	68.52	2438496
2022-03-29	68.67	69.12	68.43	69.10	2339034
2022-03-30	69.28	69.99	69.03	69.94	2304072
2022-03-31	70.16	71.01	69.95	70.00	3043185
2022-04-01	70.37	71.09	69.48	71.06	2139232
2022-04-04	70.65	71.06	69.72	70.29	1692766
2022-04-05	70.42	71.43	70.23	70.56	1754140
2022-04-06	70.85	72.23	70.73	72.08	2939576
2022-04-07	72.08	72.19	71.44	71.61	2302170
2022-04-08	71.96	72.30	70.97	72.09	3573822
2022-04-11	72.43	72.64	71.48	71.73	3038155
2022-04-12	71.61	72.16	71.19	71.92	4184955
2022-04-13	72.00	72.10	71.10	71.55	2249958
2022-04-14	72.15	73.29	71.95	72.80	4180879
2022-04-18	72.99	73.39	72.33	72.43	2608895
2022-04-19	72.53	73.27	72.53	73.08	1793810
2022-04-20	73.85	74.88	73.65	74.73	2461145
2022-04-21	74.65	75.61	74.30	74.67	2812938
2022-04-22	74.68	74.76	73.84	73.88	2399423
2022-04-25	73.97	74.14	72.17	72.64	3894218
2022-04-26	72.33	72.92	71.16	71.26	5111866
2022-04-27	71.47	71.90	70.38	70.45	5887292
2022-04-28	70.73	71.17	70.25	71.15	3705189
2022-04-29	70.78	70.94	69.57	69.66	2958163
2022-05-02	69.97	70.37	68.01	68.85	3059897
2022-05-03	69.05	70.11	67.92	68.50	3187585
2022-05-04	68.91	69.49	68.05	69.27	2939868
2022-05-05	68.98	69.76	68.29	68.89	3499973
2022-05-06	68.47	69.65	68.47	69.43	4054352
2022-05-09	68.92	69.78	68.22	69.06	3174921
2022-05-10	68.87	70.08	67.77	68.33	2435334
2022-05-11	68.34	70.04	68.34	68.95	2394572
2022-05-12	68.96	69.18	67.64	68.29	4390609
2022-05-13	68.71	68.79	67.81	68.58	2760137
2022-05-16	68.71	68.78	67.88	68.06	2315505
2022-05-17	68.55	68.81	67.69	68.65	2357167
2022-05-18	68.87	68.92	67.70	67.86	3000812
2022-05-19	67.66	68.05	66.67	67.67	2471296
2022-05-20	67.95	68.05	66.76	67.55	2223337
2022-05-23	68.45	68.64	67.61	68.28	2329946
2022-05-24	68.30	68.92	67.73	68.70	2538165
2022-05-25	68.86	68.86	67.78	68.13	3153941
2022-05-26	68.61	68.81	67.90	67.98	2263330
2022-05-27	67.67	69.05	67.67	69.04	1802199
2022-05-31	68.49	69.02	67.88	68.54	3606065
2022-06-01	68.50	69.05	67.58	68.10	2401325
2022-06-02	68.42	68.61	67.11	68.54	2438717
2022-06-03	68.33	68.70	67.95	68.50	1864253
2022-06-06	68.84	68.95	68.26	68.39	2209973
2022-06-07	68.00	69.11	67.42	68.41	2248408
2022-06-08	67.95	68.15	66.99	67.13	2289748
2022-06-09	67.00	67.09	65.14	65.16	2673764
2022-06-10	64.51	65.98	64.40	65.47	4033899
2022-06-13	64.50	64.91	62.81	63.10	3226129
2022-06-14	63.09	63.23	60.43	60.97	2699654
2022-06-15	61.48	61.49	59.82	60.52	2672927
2022-06-16	59.62	59.67	58.35	59.00	4270302
2022-06-17	59.03	59.65	58.19	59.16	5865805
2022-06-21	59.33	60.13	58.97	59.66	2165254
2022-06-22	59.31	60.19	59.22	59.82	2699404
2022-06-23	60.01	60.54	59.82	60.43	2661787
2022-06-24	60.70	62.55	60.66	62.51	3563828
2022-06-27	62.19	63.11	62.09	62.83	2007870
2022-06-28	63.20	63.62	62.56	62.63	2078294
2022-06-29	62.75	62.89	62.39	62.61	1542612
2022-06-30	62.33	63.35	61.93	63.28	4529097
2022-07-01	63.56	64.80	63.25	64.67	2130831
2022-07-05	64.45	64.54	61.67	62.56	2115476
2022-07-06	62.72	63.46	62.40	62.98	1796728
2022-07-07	63.09	63.35	62.69	62.80	2185380
2022-07-08	62.79	62.98	62.35	62.46	1509502
2022-07-11	62.10	62.70	61.73	62.48	1924961
2022-07-12	62.00	62.60	61.44	61.74	2415706
2022-07-13	61.30	61.84	60.90	61.00	4003846
2022-07-14	60.18	60.52	59.77	60.34	5241115
2022-07-15	60.68	60.88	59.71	60.55	3829369
2022-07-18	60.47	60.74	60.02	60.06	2849993
2022-07-19	60.28	60.60	60.13	60.41	2949840
2022-07-20	60.50	60.59	59.45	59.64	2954287
2022-07-21	59.44	59.87	58.93	59.60	2308390
2022-07-22	59.82	60.22	59.60	60.10	1468981
2022-07-25	60.10	60.74	60.10	60.69	1658002
2022-07-26	60.48	61.55	60.48	61.45	1815509
2022-07-27	61.44	62.08	61.15	61.90	2154516
2022-07-28	64.00	65.54	63.83	65.44	3961941
2022-07-29	65.27	66.10	65.27	65.67	4391180
2022-08-01	65.35	65.83	65.15	65.68	2546140
2022-08-02	65.12	65.59	63.50	65.15	3559532
2022-08-03	65.08	65.76	64.79	65.38	2553098
2022-08-04	65.51	65.70	64.67	64.73	1983238
2022-08-05	64.82	64.97	63.86	64.74	2499073
2022-08-08	65.39	65.70	65.08	65.44	1945493
2022-08-09	65.73	66.10	65.44	66.03	2086706
2022-08-10	66.50	66.77	66.13	66.59	2265050
2022-08-11	66.81	67.51	66.56	66.69	1867270
2022-08-12	67.06	67.66	66.72	67.61	2537166
2022-08-15	67.60	68.93	67.41	68.83	3409276
2022-08-16	68.60	69.12	68.56	68.79	2333238
2022-08-17	68.52	69.16	68.43	68.81	1892780
2022-08-18	69.01	69.52	68.97	69.39	2246143
2022-08-19	69.59	69.94	69.03	69.40	2664372
2022-08-22	68.95	69.06	67.74	67.85	2179255
2022-08-23	67.82	67.82	67.02	67.38	1841950
2022-08-24	67.41	67.64	66.89	67.24	1771557
2022-08-25	67.26	67.81	66.91	67.80	1521439
2022-08-26	68.00	68.12	66.56	66.69	1652058
2022-08-29	66.28	67.02	65.85	66.42	2942943
2022-08-30	66.20	66.47	64.97	65.22	1484906
2022-08-31	65.25	65.46	64.31	64.36	3011128
2022-09-01	64.46	64.85	63.86	64.83	2300411
2022-09-02	64.88	65.69	63.75	64.01	2289156
2022-09-06	64.31	64.60	63.36	63.53	2146135
2022-09-07	64.15	67.57	63.80	66.69	4743224
2022-09-08	66.40	67.90	66.18	67.88	5641921
2022-09-09	68.12	68.35	67.47	68.00	3301283
2022-09-12	68.06	69.27	67.94	69.18	4444197
2022-09-13	68.61	68.86	66.57	66.84	2826125
2022-09-14	66.95	68.31	66.93	67.27	2487386
2022-09-15	66.92	66.97	66.24	66.47	2854075
2022-09-16	66.19	66.75	66.19	66.36	3872705
2022-09-19	66.09	66.67	65.73	66.62	1892056
2022-09-20	66.11	66.15	64.95	65.38	1815127
2022-09-21	65.85	66.32	64.48	64.48	1426218
2022-09-22	64.38	64.40	63.55	63.97	1724556
2022-09-23	63.25	63.61	62.09	62.94	1925459
2022-09-26	62.64	62.86	60.18	60.80	2926857
2022-09-27	61.17	61.33	59.26	59.56	2755007
2022-09-28	60.49	60.49	59.34	59.88	2504968
2022-09-29	59.49	59.59	56.82	56.92	2772032
2022-09-30	57.30	57.46	56.05	56.23	4775354
2022-10-03	57.65	58.52	56.56	57.91	3027273
2022-10-04	58.19	59.84	57.96	59.81	2327583
2022-10-05	58.93	59.00	57.68	58.47	1965682
2022-10-06	58.06	58.30	56.42	56.66	2150769
2022-10-07	56.54	56.84	54.85	55.32	2073437
2022-10-10	55.52	56.12	55.33	55.41	2207787
2022-10-11	55.07	55.79	54.58	55.13	2082707
2022-10-12	54.93	55.05	53.46	53.48	2773828
2022-10-13	52.75	55.11	52.51	54.97	3305277
2022-10-14	55.62	55.67	53.55	53.81	2095220
2022-10-17	54.93	55.99	54.81	55.27	2626081
2022-10-18	56.05	56.52	55.49	55.69	3181587
2022-10-19	55.00	55.40	54.56	54.80	1931032
2022-10-20	54.48	54.79	53.50	53.77	3437210
2022-10-21	54.04	54.82	53.29	54.30	5527537
2022-10-24	55.15	55.73	54.74	55.22	4378750
2022-10-25	55.48	56.42	55.23	56.08	4305329
2022-10-26	56.54	56.77	55.44	55.57	3598677
2022-10-27	56.00	56.16	55.23	55.49	3484251
2022-10-28	55.54	57.47	55.39	57.43	4898620
2022-10-31	57.50	57.61	55.13	56.07	4165774
2022-11-01	56.40	56.64	55.38	56.33	3098702
2022-11-02	56.33	57.78	56.06	56.61	3689527
2022-11-03	55.99	57.36	55.65	57.06	4131853
2022-11-04	57.14	58.03	56.58	57.89	3259549
2022-11-07	57.94	58.26	56.52	57.31	3265605
2022-11-08	57.47	58.24	57.02	57.85	5497767
2022-11-09	57.56	57.60	56.96	57.27	5133079
2022-11-10	58.91	59.63	58.11	59.52	4473156
2022-11-11	59.34	59.35	57.67	58.29	4936025
2022-11-14	57.00	57.75	56.06	57.36	7448251
2022-11-15	57.65	57.98	56.48	57.11	3622368
2022-11-16	57.28	58.49	57.22	57.79	3418640
2022-11-17	56.84	57.12	55.64	55.87	3140134
2022-11-18	56.60	57.70	56.60	57.69	3487588
2022-11-21	57.73	58.23	57.52	57.85	2140416
2022-11-22	58.21	58.74	58.07	58.35	2646302
2022-11-23	58.29	59.03	58.15	59.01	2166574
2022-11-25	59.19	59.49	59.04	59.22	1123080
2022-11-28	58.72	59.07	58.07	58.35	2738899
2022-11-29	58.08	58.33	57.51	58.29	2410219
2022-11-30	58.20	60.82	58.20	60.55	10096128
2022-12-01	61.00	61.70	60.26	60.40	2412863
2022-12-02	59.69	60.93	59.68	60.92	3755701
2022-12-05	60.45	60.73	59.98	60.27	2970965
2022-12-06	60.33	60.62	59.55	60.60	3143227
2022-12-07	60.28	60.65	59.79	59.41	2314545
2022-12-08	59.39	60.04	59.09	60.00	2050795
2022-12-09	59.75	60.38	59.66	59.77	2021133
2022-12-12	60.12	60.65	59.72	60.62	2869211
2022-12-13	61.51	62.37	60.45	61.12	2884810
2022-12-14	61.29	62.12	60.66	61.18	1984877
2022-12-15	60.98	61.20	59.83	60.34	2469855
2022-12-16	59.53	59.67	58.33	59.24	5283989
2022-12-19	59.23	59.81	58.79	59.36	1995111
2022-12-20	59.28	59.70	58.83	59.21	1903343
2022-12-21	59.40	60.52	59.36	60.50	1692388
2022-12-22	60.26	60.40	59.07	60.13	1787131
2022-12-23	59.98	61.12	59.98	61.08	1341366
2022-12-27	61.22	61.96	60.94	61.81	1791980
2022-12-28	61.92	62.36	61.23	61.29	1819236
2022-12-29	61.65	62.07	61.53	61.83	1353523
2022-12-30	61.86	61.89	60.68	61.27	1815254
2023-01-03	61.47	62.08	60.34	62.05	2220400
2023-01-04	62.41	63.11	62.17	62.51	1960496
2023-01-05	62.02	62.24	60.82	61.12	2379555
2023-01-06	61.90	62.86	61.71	62.64	2248379
2023-01-09	62.50	63.76	62.46	63.49	2308312
2023-01-10	63.33	63.76	63.02	63.67	1416400
2023-01-11	63.70	64.25	63.60	63.97	1665858
2023-01-12	64.20	64.26	62.65	62.79	2546193
2023-01-13	62.49	63.01	62.24	62.66	2031844
2023-01-17	62.77	63.20	62.72	62.90	2883596
2023-01-18	62.85	62.96	60.76	60.83	2447198
2023-01-19	60.80	60.86	59.84	60.02	1958978
2023-01-20	59.90	60.47	58.97	60.43	2210551
2023-01-23	60.33	61.54	60.08	60.89	2013346
2023-01-24	60.42	61.11	59.85	60.95	1481530
2023-01-25	60.41	60.91	59.97	60.85	1358380
2023-01-26	60.63	61.18	60.48	61.03	1635104
2023-01-27	60.96	61.21	60.55	60.63	2074999
2023-01-30	60.33	61.59	60.24	61.10	2230953
2023-01-31	61.45	61.96	60.63	61.93	3245335
2023-02-01	61.51	62.28	61.00	61.81	2647149
2023-02-02	61.98	62.39	61.30	62.13	2533526
2023-02-03	61.61	61.77	59.65	60.85	2121676
2023-02-06	60.60	61.37	60.38	61.28	1798621
2023-02-07	60.93	61.23	60.01	61.01	1391958
2023-02-08	60.63	60.73	59.84	60.14	1577913
2023-02-09	60.34	60.68	59.48	59.56	2107019
2023-02-10	59.76	60.73	59.54	60.65	2335359
2023-02-13	60.88	61.36	60.66	61.31	1281803
2023-02-14	61.24	61.62	60.72	61.16	1800743
2023-02-15	60.89	61.91	60.83	61.76	1939772
2023-02-16	61.04	61.87	60.40	61.77	1859302
2023-02-17	61.88	62.54	61.21	62.23	2762069
2023-02-21	61.32	62.11	60.73	61.15	3013595
2023-02-22	61.24	61.54	60.43	60.80	2543797
2023-02-23	61.22	61.41	60.11	60.54	2813923
2023-02-24	60.24	61.30	59.89	61.15	3010184
2023-02-27	61.42	62.88	61.23	61.52	3602024
2023-02-28	61.17	61.69	60.36	60.43	3077156
2023-03-01	60.56	60.56	58.52	58.54	2830730
2023-03-02	58.38	59.89	58.28	59.87	2480904
2023-03-03	60.07	60.39	59.41	60.37	3152977
2023-03-06	60.35	61.15	59.87	60.10	2479159
2023-03-07	60.20	60.25	58.23	58.55	2951077
2023-03-08	58.54	59.21	58.19	58.46	2637413
2023-03-09	58.64	59.25	57.60	57.76	2134380
2023-03-10	57.97	57.97	56.18	56.36	2767455
2023-03-13	56.19	58.30	56.08	57.07	4790269
2023-03-14	57.76	58.86	57.41	58.52	3673186
2023-03-15	58.08	59.07	57.59	58.62	3621606
2023-03-16	58.03	59.26	57.91	59.18	3194817
2023-03-17	58.97	59.18	58.03	58.53	6263427
2023-03-20	58.78	59.46	58.63	59.32	2959330
2023-03-21	59.48	59.65	57.56	58.53	2849550
2023-03-22	58.43	58.70	57.10	57.13	2195560
2023-03-23	57.02	57.78	56.43	56.74	2032359
2023-03-24	56.92	58.83	56.57	58.78	1906173
2023-03-27	59.28	59.99	59.10	59.22	2200181
2023-03-28	59.05	60.45	59.03	59.88	2047525
2023-03-29	60.41	61.43	60.29	61.34	3131127
2023-03-30	61.75	62.03	61.32	61.87	2277703
2023-03-31	62.17	62.56	61.74	62.45	3131598
2023-04-03	61.96	62.42	61.26	61.31	3470160
2023-04-04	61.31	61.64	60.81	61.43	1938411
2023-04-05	61.59	63.42	61.51	63.17	3073893
2023-04-06	63.57	63.91	62.86	63.31	3869136
2023-04-10	62.96	63.26	62.33	63.23	4334776
2023-04-11	63.14	63.77	63.01	63.65	2916238
2023-04-12	64.00	64.00	63.34	63.59	3415664
2023-04-13	63.12	63.74	62.51	63.48	1885588
2023-04-14	63.01	63.68	62.83	63.50	2763789
2023-04-17	63.65	63.87	63.10	63.70	1730799
2023-04-18	63.65	63.97	63.30	63.81	2202152
2023-04-19	64.00	64.47	63.70	64.05	1485312
2023-04-20	64.01	64.30	63.66	63.96	1733635
2023-04-21	64.43	64.62	63.71	64.09	1163899
2023-04-24	64.00	64.29	63.57	64.20	1855571
2023-04-25	64.05	64.38	63.84	63.90	1623138
2023-04-26	63.52	63.97	62.46	62.49	2965996
2023-04-27	62.50	63.48	62.50	63.45	1843129
2023-04-28	63.40	63.80	62.79	63.20	1771796
2023-05-01	63.03	63.89	62.97	63.14	2289216
2023-05-02	64.03	64.49	62.47	62.81	2923471
2023-05-03	63.44	64.03	62.88	63.21	2565652
2023-05-04	63.78	63.90	62.98	63.51	1923108
2023-05-05	63.58	64.09	63.51	63.82	1739709
2023-05-08	63.77	64.13	63.17	63.49	1468267
2023-05-09	63.22	63.74	62.95	63.71	2091536
2023-05-10	63.99	64.29	63.46	64.14	1977914
2023-05-11	64.16	64.23	63.26	63.44	1961503
2023-05-12	63.80	64.12	63.40	63.81	1726904
2023-05-15	63.96	64.05	62.36	62.55	1439035
2023-05-16	62.57	62.84	61.59	61.76	2079914
2023-05-17	61.98	62.03	61.22	61.53	1746453
2023-05-18	61.07	61.54	60.77	61.41	2066989
2023-05-19	61.74	62.36	61.42	61.58	2119851
2023-05-22	61.58	62.41	61.58	62.23	2113048
2023-05-23	62.17	62.47	61.27	61.31	2056231
2023-05-24	61.26	61.51	60.66	60.80	1934878
2023-05-25	60.65	60.67	59.56	59.83	1935988
2023-05-26	59.80	59.80	59.02	59.57	1799296
2023-05-30	59.52	59.93	59.32	59.47	2262625
2023-05-31	59.38	60.33	59.16	59.75	5032402
2023-06-01	59.95	59.96	58.89	59.90	3059480
2023-06-02	59.90	61.36	59.84	61.04	3150684
2023-06-05	60.88	61.87	61.08	61.04	2445234
2023-06-06	61.76	61.92	61.36	61.57	2199315
2023-06-07	61.67	62.85	61.31	62.15	2093703
2023-06-08	61.93	62.37	61.58	62.14	3237890
2023-06-09	62.23	62.27	61.78	62.07	2575973
2023-06-12	62.24	62.24	61.67	61.95	2490224
2023-06-13	61.38	62.20	61.38	61.97	2126894
2023-06-14	62.18	62.84	61.86	61.93	3889848
2023-06-15	61.97	62.34	61.57	62.26	4529210
2023-06-16	62.56	62.95	62.43	62.54	5333037
2023-06-20	61.78	62.60	61.54	62.02	4075346
2023-06-21	61.86	62.89	61.22	62.58	4664764
2023-06-22	62.74	62.92	61.75	62.11	1798445
2023-06-23	62.30	62.73	61.39	61.50	3000214
2023-06-26	61.65	62.40	61.26	62.15	1786914
2023-06-27	62.43	62.98	62.34	62.72	2159442
2023-06-28	62.70	62.81	61.29	61.50	2493552
2023-06-29	61.10	62.17	60.90	61.84	1887199
2023-06-30	61.95	62.70	61.89	62.61	2626497
2023-07-03	62.41	63.04	62.27	62.87	899554
2023-07-05	62.68	64.06	62.52	63.65	2469043
2023-07-06	63.09	63.22	62.62	62.93	2097401
2023-07-07	62.49	62.89	62.41	62.54	2002039
2023-07-10	62.38	62.66	61.73	62.17	2183700
2023-07-11	62.26	62.96	62.07	62.96	1491004
2023-07-12	63.36	64.02	63.16	63.71	1586379
2023-07-13	63.58	64.11	63.55	64.04	1344512
2023-07-14	63.96	64.02	63.47	63.84	1401962
2023-07-17	63.63	63.81	62.91	62.92	1636220
2023-07-18	62.92	63.32	61.99	62.65	1883484
2023-07-19	62.92	63.69	62.88	63.40	2256908
2023-07-20	63.68	64.60	63.25	64.46	1501268
2023-07-21	64.64	65.46	64.46	65.13	2031906
2023-07-24	65.19	65.21	64.51	64.56	2049562
2023-07-25	64.56	65.23	64.36	64.88	2107646
2023-07-26	64.69	65.38	64.53	64.92	1585223
2023-07-27	64.55	64.93	63.16	63.30	2060262
2023-07-28	63.78	63.89	62.76	63.18	2383624
2023-07-31	63.42	63.61	62.88	63.12	5086603
2023-08-01	64.22	65.30	63.14	63.20	3966485
2023-08-02	63.03	63.33	62.20	63.14	2686859
2023-08-03	62.75	62.80	60.91	61.19	2463291
2023-08-04	61.31	61.61	60.23	60.60	1894548
2023-08-07	60.76	61.21	60.49	60.50	1988679
2023-08-08	60.38	60.86	59.93	60.59	2548787
2023-08-09	60.34	61.28	60.34	60.71	2494898
2023-08-10	60.85	61.24	60.40	60.52	1616562
2023-08-11	60.63	61.10	60.41	60.87	1656993
2023-08-14	60.17	60.54	59.89	60.04	2237729
2023-08-15	59.80	59.84	59.36	59.43	2499453
2023-08-16	59.70	60.49	59.51	60.34	2289893
2023-08-17	60.44	60.94	60.36	60.40	2317174
2023-08-18	60.32	60.98	60.32	60.82	1977275
2023-08-21	60.76	60.86	59.75	60.24	1448172
2023-08-22	60.17	60.32	59.80	60.06	2482372
2023-08-23	60.60	60.80	59.94	60.75	1879088
2023-08-24	60.68	61.50	60.61	60.72	1830976
2023-08-25	60.89	61.42	60.63	61.12	1942034
2023-08-28	61.31	61.61	61.00	61.18	1249353
2023-08-29	61.57	61.89	61.08	61.83	1913127
2023-08-30	61.76	62.09	61.24	61.66	1890800
2023-08-31	61.90	61.97	61.06	61.08	2932326
2023-09-01	61.42	61.42	59.96	60.50	2235643
2023-09-05	60.48	60.60	58.67	58.88	3069237
2023-09-06	59.00	59.31	58.64	58.67	2504474
2023-09-07	59.20	60.42	59.05	60.16	2599950
2023-09-08	60.37	61.00	60.11	60.79	2143924
2023-09-11	60.60	61.23	60.53	60.80	1778941
2023-09-12	60.81	60.81	60.27	60.63	2243962
2023-09-13	60.79	61.61	60.69	60.89	4304144
2023-09-14	61.28	61.68	60.97	61.39	3745055
2023-09-15	61.26	61.99	61.13	61.35	5387040
2023-09-18	61.47	61.54	60.80	61.33	3329150
2023-09-19	61.21	61.64	60.62	60.62	3164217
2023-09-20	60.88	61.36	60.44	60.70	2562105
2023-09-21	60.63	61.26	60.04	60.44	2069753
2023-09-22	60.23	60.80	59.94	60.52	2078766
2023-09-25	60.15	60.37	59.73	60.29	1286583
2023-09-26	60.17	60.28	58.22	58.47	1722186
2023-09-27	58.44	58.63	57.73	57.90	2358210
2023-09-28	58.06	58.22	56.54	56.66	2788230
2023-09-29	57.24	57.34	56.41	56.91	2980255
2023-10-02	56.59	56.87	54.15	54.69	4150881
2023-10-03	54.31	55.80	53.71	55.53	3467222
2023-10-04	55.75	56.25	54.80	56.12	3469511
2023-10-05	56.01	56.68	55.60	56.56	3785907
2023-10-06	55.74	57.53	55.07	57.32	3146487
2023-10-09	57.27	58.42	57.26	58.41	2469876
2023-10-10	58.42	59.32	58.38	59.05	2388814
2023-10-11	59.23	60.83	59.08	60.77	2594072
2023-10-12	60.50	61.43	59.95	60.57	3886148
2023-10-13	61.00	61.30	60.47	60.80	2859660
2023-10-16	61.12	61.33	60.49	60.89	1976240
2023-10-17	60.56	61.09	60.41	60.81	1730234
2023-10-18	60.62	60.85	59.78	60.19	2330565
2023-10-19	59.95	60.75	59.77	59.83	1937649
2023-10-20	59.77	60.45	59.28	59.30	3233396
2023-10-23	58.44	59.89	58.23	59.16	2581142
2023-10-24	59.73	60.91	59.56	60.48	2782546
2023-10-25	60.18	60.77	60.12	60.59	2295169
2023-10-26	60.82	61.58	60.62	61.20	2576000
2023-10-27	61.00	61.17	59.83	60.11	2199129
2023-10-30	60.52	61.08	59.78	60.16	2451140
2023-10-31	61.43	61.87	60.43	61.65	3948078
2023-11-01	61.33	62.86	61.17	62.38	3482239
2023-11-02	62.19	63.70	62.19	63.42	3079172
2023-11-03	64.25	64.31	63.54	63.59	2538049
2023-11-06	63.61	63.83	62.78	63.02	3178948
2023-11-07	63.16	63.16	62.01	62.30	2170312
2023-11-08	61.93	62.28	60.99	61.69	2613822
2023-11-09	61.85	62.17	60.93	61.03	1814686
2023-11-10	61.39	61.65	61.01	61.61	1826394
2023-11-13	61.50	61.67	60.87	61.34	1935628
2023-11-14	62.48	63.31	62.22	63.25	3442134
2023-11-15	63.10	63.71	62.53	62.88	2573588
2023-11-16	63.27	63.77	63.22	63.46	2766054
2023-11-17	63.74	64.01	63.34	63.75	2105964
2023-11-20	63.41	64.04	62.88	64.01	3403980
2023-11-21	64.24	64.47	63.67	64.14	2815598
2023-11-22	64.40	64.68	63.89	64.65	2003428
2023-11-24	64.88	65.19	64.57	65.09	1199725
2023-11-27	65.19	65.22	64.36	64.44	3378924
2023-11-28	64.62	65.17	64.39	64.40	2738316
2023-11-29	64.40	64.58	63.22	63.29	3874214
2023-11-30	63.18	63.41	62.29	62.43	18266248
2023-12-01	62.41	63.61	62.26	63.42	3563906
2023-12-04	62.86	63.97	62.65	63.28	2563239
2023-12-05	63.26	63.26	62.30	62.60	3434869
2023-12-06	62.95	63.34	62.65	62.62	3935231
2023-12-07	62.86	63.29	62.29	62.42	3237768
2023-12-08	62.38	62.58	61.81	62.57	2835032
2023-12-11	62.36	63.09	62.18	62.98	2563192
2023-12-12	63.12	63.12	62.34	62.49	1612184
2023-12-13	62.73	64.74	62.25	64.52	3094653
2023-12-14	64.86	64.95	62.78	62.98	4457910
2023-12-15	62.34	62.59	60.92	61.54	6826926
2023-12-18	61.59	61.76	61.18	61.70	3116817
2023-12-19	61.82	62.18	61.42	62.17	2165002
2023-12-20	61.97	62.27	60.72	60.74	2762791
2023-12-21	60.80	61.11	60.03	60.35	2191122
2023-12-22	60.71	61.25	60.63	60.65	2063448
2023-12-26	60.50	60.99	60.50	60.72	1217234
2023-12-27	60.64	60.90	60.42	60.66	1592422
2023-12-28	60.45	61.09	60.45	60.97	1324260
2023-12-29	60.67	61.19	60.60	61.15	1981936
2024-01-02	60.86	61.81	60.73	61.54	2341451
2024-01-03	61.61	61.84	61.19	61.81	2830622
2024-01-04	61.77	62.21	61.36	61.79	2649165
2024-01-05	61.57	61.90	61.21	61.73	2706186
2024-01-08	61.77	62.31	61.46	62.18	2010920
2024-01-09	61.89	62.03	61.46	61.82	1657297
2024-01-10	61.73	62.20	61.34	62.01	1976134
2024-01-11	61.77	61.80	59.88	60.31	2635416
2024-01-12	60.80	60.97	60.09	60.32	4836316
2024-01-16	60.08	60.22	59.17	59.37	2842123
2024-01-17	59.00	59.77	58.33	58.81	2479824
2024-01-18	58.44	58.60	57.81	58.33	2698288
2024-01-19	58.62	58.64	57.97	58.55	2802574
2024-01-22	58.21	58.80	57.98	58.03	2285194
2024-01-23	57.89	58.24	57.73	58.15	2034697
2024-01-24	58.43	58.48	56.85	56.98	2664001
2024-01-25	57.35	57.59	56.91	57.47	3079401
2024-01-26	57.71	57.87	57.35	57.67	1678034
2024-01-29	57.63	58.21	57.25	58.02	1992673
2024-01-30	57.89	58.52	57.60	58.25	1874777
2024-01-31	58.70	58.99	57.69	57.99	2787158
2024-02-01	57.68	59.03	57.34	59.03	2304139
2024-02-02	58.49	58.71	57.61	58.20	3219526
2024-02-05	57.69	58.86	57.24	58.20	4118261
2024-02-06	58.06	59.27	57.93	58.98	3858171
2024-02-07	59.13	59.27	58.56	59.01	3738803
2024-02-08	58.67	58.79	57.53	58.20	2792888
2024-02-09	58.03	58.62	57.83	58.42	1436493
2024-02-12	58.41	59.37	58.21	59.33	1975423
2024-02-13	59.00	59.35	57.40	58.55	2325614
2024-02-14	58.60	59.18	58.45	58.77	2788336
2024-02-15	59.07	59.86	58.96	59.60	2639675
2024-02-16	59.30	60.10	59.02	59.79	2411559
2024-02-20	59.87	60.59	59.58	60.11	2225359
2024-02-21	60.52	61.16	60.20	61.14	2725928
2024-02-22	60.55	60.66	60.09	60.37	3221247
2024-02-23	60.62	61.00	60.37	60.75	2624856
2024-02-26	60.57	60.57	59.29	59.64	3174826
2024-02-27	59.99	62.09	59.67	61.58	4075608
2024-02-28	61.59	62.69	61.36	62.63	3925482
2024-02-29	62.87	63.12	62.13	62.40	4493953
2024-03-01	62.24	62.52	61.48	62.24	4148244
2024-03-04	62.03	63.52	61.99	63.36	3236818
2024-03-05	63.74	65.27	63.58	64.21	3883611
2024-03-06	64.64	64.97	64.23	64.29	3039027
2024-03-07	65.23	65.38	64.54	65.26	3531194
2024-03-08	65.50	65.59	64.13	64.26	3429824
2024-03-11	64.32	65.24	63.93	64.95	2571504
2024-03-12	64.52	64.75	63.61	64.01	2146294
2024-03-13	64.25	64.62	63.86	63.93	2515831
2024-03-14	64.18	64.18	63.40	63.99	2298917
2024-03-15	63.80	64.61	63.59	63.78	5536437
2024-03-18	63.49	64.05	63.31	64.03	2856382
2024-03-19	64.31	64.43	63.70	64.07	2319012
2024-03-20	63.81	64.53	63.54	63.89	3396004
2024-03-21	64.20	64.47	63.68	63.84	2588316
2024-03-22	64.33	65.36	64.27	65.03	3913493
2024-03-25	65.12	65.36	64.53	65.32	3792355
2024-03-26	65.38	66.18	65.13	65.51	3871663
2024-03-27	66.21	66.65	65.86	66.65	3376809
2024-03-28	66.68	67.02	66.43	66.78	3051423
2024-04-01	66.53	66.73	65.78	66.64	2973167
2024-04-02	66.48	67.51	66.35	66.42	3831847
2024-04-03	66.42	66.87	66.02	66.64	3776991
2024-04-04	67.15	67.24	65.79	66.11	2550357
2024-04-05	65.80	66.66	65.45	66.52	1892460
2024-04-08	66.48	67.14	66.18	66.79	1852099
2024-04-09	67.08	67.41	66.64	67.20	2886584
2024-04-10	66.14	66.69	65.85	66.57	3182062
2024-04-11	66.99	66.99	66.00	66.45	1883626
2024-04-12	66.47	66.86	65.80	65.87	2016987
2024-04-15	66.42	66.54	64.96	65.20	1734865
2024-04-16	65.03	65.07	64.03	64.28	2226231
2024-04-17	64.75	65.29	64.40	65.03	2147320
2024-04-18	65.23	65.50	64.81	65.10	2150611
2024-04-19	65.27	65.92	65.26	65.74	2954828
2024-04-22	65.78	67.07	65.63	66.71	2685145
2024-04-23	66.53	67.22	66.29	66.49	2178821
2024-04-24	65.92	67.34	65.36	67.23	3465791
2024-04-25	67.01	68.31	66.60	68.09	2527257
2024-04-26	68.13	68.39	67.66	67.82	2973057
2024-04-29	68.11	68.87	68.07	68.64	2930333
2024-04-30	67.54	69.79	66.57	69.08	4890627
2024-05-01	68.87	70.46	68.29	69.81	4809982
2024-05-02	69.91	70.21	69.47	70.02	3572846
2024-05-03	70.48	70.54	69.71	70.45	2393470
2024-05-06	70.65	71.41	70.28	71.34	2064483
2024-05-07	71.99	72.22	71.51	71.98	3912883
2024-05-08	71.80	72.93	71.49	72.56	3921747
2024-05-09	72.56	73.65	72.38	73.60	2294415
2024-05-10	73.74	74.37	73.48	74.01	3060694
2024-05-13	74.02	74.49	73.39	73.49	2838617
2024-05-14	73.82	73.95	73.17	73.74	1879964
2024-05-15	74.46	74.72	74.10	74.45	2343995
2024-05-16	74.52	75.12	74.07	74.22	2090066
2024-05-17	74.39	74.74	73.81	74.54	1906719
2024-05-20	74.54	74.60	74.08	74.31	2125432
2024-05-21	74.32	75.17	74.25	75.15	1640297
2024-05-22	74.64	75.05	74.15	74.33	2520106
2024-05-23	74.15	74.32	73.30	73.55	2147375
2024-05-24	73.90	75.07	73.47	75.04	3021577
2024-05-28	75.07	75.38	74.41	74.54	2042350
2024-05-29	73.94	74.34	73.16	73.20	2268258
2024-05-30	73.46	74.20	73.21	73.91	2422959
2024-05-31	74.21	75.82	74.03	75.76	6511990
2024-06-03	75.51	75.79	74.46	74.54	2980415
2024-06-04	74.39	74.89	73.67	74.34	2757991
2024-06-05	74.11	75.22	73.83	74.86	2424391
2024-06-06	74.69	74.80	73.97	73.84	1596852
2024-06-07	73.19	73.56	72.54	72.88	1929633
2024-06-10	72.84	73.66	72.64	73.44	1853372
2024-06-11	72.80	73.77	72.50	73.67	2687703
2024-06-12	74.52	74.52	72.81	73.04	2121166
2024-06-13	73.01	73.50	72.47	73.21	2397331
2024-06-14	72.86	73.04	71.89	72.64	2507110
2024-06-17	72.78	74.08	72.50	73.07	3219895
2024-06-18	72.65	73.38	72.25	73.29	2546298
2024-06-20	73.41	73.94	72.91	73.58	1895011
2024-06-21	73.84	74.09	72.97	73.01	4593972
2024-06-24	73.04	74.98	73.04	74.75	2183482
2024-06-25	74.60	74.60	73.49	73.57	1656375
2024-06-26	73.40	74.02	72.95	73.11	5257196
2024-06-27	73.21	73.46	72.82	73.12	4359508
2024-06-28	73.30	73.80	73.00	73.70	5941282
2024-07-01	74.34	75.06	73.56	73.63	4075370
2024-07-02	73.41	73.89	73.11	73.58	2209048
2024-07-03	73.77	74.28	73.40	73.99	1687130
2024-07-05	74.12	74.21	73.74	74.07	2004156
2024-07-08	74.07	74.87	74.00	74.59	1874514
2024-07-09	74.67	75.93	74.65	75.58	2918936
2024-07-10	76.00	76.41	75.30	76.29	2461899
2024-07-11	76.65	77.46	76.29	76.53	2573318
2024-07-12	76.89	77.20	76.19	76.28	3037439
2024-07-15	75.87	76.00	74.37	74.54	2435047
2024-07-16	74.89	75.14	74.45	74.54	2488590
2024-07-17	74.63	76.39	74.28	75.15	3060925
2024-07-18	74.75	75.79	73.72	73.93	2814825
2024-07-19	74.47	74.67	73.77	74.64	2242419
2024-07-22	74.69	75.96	74.69	75.82	1696692
2024-07-23	75.82	76.08	74.96	75.59	2136546
2024-07-24	75.99	76.60	75.31	75.95	2485029
2024-07-25	76.25	76.42	73.83	74.24	3312617
2024-07-26	74.53	76.20	74.20	76.01	2624648
2024-07-29	76.15	77.32	75.71	76.94	3690438
2024-07-30	76.99	78.33	76.37	78.00	2767249
2024-07-31	80.50	81.00	79.27	79.77	6495822
2024-08-01	80.00	80.48	79.14	79.75	2675961
2024-08-02	80.78	81.89	77.62	78.83	5215383
2024-08-05	78.85	78.85	76.88	77.30	2944638
2024-08-06	77.40	79.14	77.38	78.42	3670074
2024-08-07	78.75	79.97	78.05	78.97	2616617
2024-08-08	78.63	79.89	78.33	79.36	2769409
2024-08-09	79.36	79.93	78.08	79.86	2090427
2024-08-12	79.99	80.53	79.50	80.51	2974563
2024-08-13	80.90	80.92	79.82	80.13	3837393
2024-08-14	79.95	80.87	79.74	80.51	1821851
2024-08-15	80.26	80.69	79.51	80.40	2153784
2024-08-16	80.65	80.91	79.99	80.60	2132315
2024-08-19	80.72	80.93	80.19	80.88	2115560
2024-08-20	81.01	81.11	80.20	80.35	1998139
2024-08-21	80.32	81.33	80.14	81.11	1714587
2024-08-22	81.18	81.54	80.71	81.11	1282513
2024-08-23	81.44	81.57	80.72	81.04	1314950
2024-08-26	81.31	81.54	80.83	81.04	1981008
2024-08-27	80.83	81.45	80.45	80.59	2201881
2024-08-28	80.72	81.41	80.34	80.52	2001204
2024-08-29	80.69	80.76	79.89	80.41	2149025
2024-08-30	80.36	80.87	79.95	80.75	4437682
2024-09-03	80.72	81.09	80.04	80.24	3984559
2024-09-04	80.46	81.30	80.35	80.99	2786969
2024-09-05	81.63	81.65	80.72	80.90	1870991
2024-09-06	81.11	81.31	79.89	79.34	2197435
2024-09-09	79.54	80.45	78.92	80.42	3383741
2024-09-10	80.63	81.06	80.09	80.65	1936447
2024-09-11	80.54	82.34	79.79	82.20	4477875
2024-09-12	82.37	83.45	82.18	83.31	2950749
2024-09-13	83.02	84.18	82.67	84.16	2694850
2024-09-16	84.59	85.12	84.32	84.77	2081104
2024-09-17	84.74	85.10	84.20	84.73	2768263
2024-09-18	84.95	85.31	83.84	84.24	2359902
2024-09-19	83.97	84.59	82.36	83.44	3235363
2024-09-20	84.33	86.83	84.18	86.76	6091695
2024-09-23	87.16	88.48	86.86	87.90	4008865
2024-09-24	87.50	88.87	87.09	87.72	2848565
2024-09-25	88.33	88.56	87.28	88.24	2648061
2024-09-26	87.93	88.52	87.24	87.42	2910767
2024-09-27	87.72	88.50	87.52	88.25	1963843
2024-09-30	88.48	89.42	87.58	89.21	2827816
2024-10-01	89.25	91.04	88.88	90.73	2926168
2024-10-02	89.99	91.20	89.84	91.03	1885013
2024-10-03	91.47	92.20	91.21	91.60	1935081
2024-10-04	90.78	92.17	90.78	92.03	1905044
2024-10-07	91.85	91.89	89.88	89.98	3449832
2024-10-08	90.64	91.65	90.12	90.99	3368117
2024-10-09	90.70	91.24	89.50	90.04	2359639
2024-10-10	90.21	90.75	88.60	88.70	2488559
2024-10-11	87.03	88.33	85.20	87.66	3781659
2024-10-14	87.98	89.28	87.52	89.16	2304561
2024-10-15	89.88	90.03	87.98	88.17	3724229
2024-10-16	88.62	90.37	88.35	90.21	2174669
2024-10-17	89.98	90.46	89.66	89.70	1655801
2024-10-18	89.80	90.09	89.10	89.76	1581139
2024-10-21	90.12	90.65	89.69	90.17	1772653
2024-10-22	89.58	90.38	89.07	89.77	2405712
2024-10-23	89.70	90.85	89.70	90.73	1838480
2024-10-24	91.00	91.27	90.19	90.49	1466254
2024-10-25	90.99	91.03	89.57	89.63	1951656
2024-10-28	90.12	90.85	89.96	90.42	1574653
2024-10-29	89.50	89.92	88.11	88.16	2969603
2024-10-30	88.90	88.98	88.07	88.36	2399295
2024-10-31	88.72	89.80	88.29	89.41	2940502
2024-11-01	89.41	89.55	87.23	87.31	2517443
2024-11-04	84.20	85.03	81.00	81.87	5444147
2024-11-05	82.19	83.97	82.08	83.78	2693420
2024-11-06	84.08	84.55	82.38	83.81	2757408
2024-11-07	83.91	84.94	83.65	84.23	2625674
2024-11-08	84.75	86.46	84.69	85.82	2639223
2024-11-11	86.07	88.02	85.79	87.94	2452031
2024-11-12	87.77	88.17	86.28	86.73	2528931
2024-11-13	87.33	87.99	86.66	87.01	2372169
2024-11-14	87.61	87.81	86.43	87.00	1669505
2024-11-15	86.94	89.05	86.58	88.99	2473685
2024-11-18	88.67	90.21	88.52	89.43	2444716
2024-11-19	89.01	90.11	88.54	90.09	2318755
2024-11-20	90.19	90.83	89.43	90.49	1641032
2024-11-21	90.75	92.41	90.36	92.35	2162909
2024-11-22	92.78	93.00	91.90	92.40	1784914
2024-11-25	92.79	93.11	91.39	93.02	5326664
2024-11-26	93.06	94.67	92.98	94.51	2657713
2024-11-27	94.70	95.22	94.01	94.20	2502021
2024-11-29	94.53	94.92	93.92	94.30	1190071
2024-12-02	94.89	94.99	92.19	92.27	2078943
2024-12-03	93.20	93.36	91.15	91.16	2458369
2024-12-04	91.27	91.86	90.80	91.80	1725847
2024-12-05	91.73	92.25	91.44	91.52	2066561
2024-12-06	91.30	91.62	89.66	90.00	1646754
2024-12-09	89.82	89.99	87.87	87.30	2639259
2024-12-10	87.12	87.12	85.34	86.38	3115820
2024-12-11	86.66	86.66	85.30	85.56	3585561
2024-12-12	86.34	86.96	85.55	85.95	2129683
2024-12-13	86.16	87.06	86.00	86.81	2143233
2024-12-16	86.87	86.98	85.92	86.05	1985338
2024-12-17	85.45	86.29	84.97	85.45	1810780
2024-12-18	85.33	85.51	82.93	82.98	2963249
2024-12-19	82.99	84.20	82.99	83.19	2844447
2024-12-20	82.37	85.18	82.13	85.06	5833110
2024-12-23	85.05	85.27	83.80	85.23	1953626
2024-12-24	85.09	85.84	84.94	85.79	600841
2024-12-26	85.49	85.73	84.80	85.40	943282
2024-12-27	84.72	85.14	84.21	84.93	1356050
2024-12-30	84.27	84.74	83.60	84.47	1246975
2024-12-31	84.54	84.95	84.00	84.49	1784643
2025-01-02	85.15	85.34	84.40	85.10	1860937
2025-01-03	85.37	86.76	84.82	86.25	1685126
2025-01-06	85.56	85.96	84.38	85.70	2532952
2025-01-07	86.33	86.55	85.10	85.41	1439845
2025-01-08	85.30	85.73	84.08	85.28	2174610
2025-01-10	84.92	85.57	84.05	84.23	2524879
2025-01-13	84.14	84.50	83.25	84.11	1984520
2025-01-14	84.42	85.63	84.24	85.06	1497230
2025-01-15	86.53	87.19	86.01	86.27	1834849
2025-01-16	86.21	88.49	86.04	88.48	1820843
2025-01-17	88.30	88.79	87.48	88.14	2714179
2025-01-21	88.90	90.63	88.70	90.39	2396121
2025-01-22	90.59	90.98	88.07	88.21	2388664
2025-01-23	88.58	88.95	87.68	88.17	1593231
2025-01-24	87.67	88.34	87.14	88.05	2211353
2025-01-27	85.25	85.59	80.20	82.09	5554915
2025-01-28	82.78	83.19	80.66	81.74	3509483
2025-01-29	81.44	82.76	81.16	81.70	2915589
2025-01-30	82.70	84.38	81.82	83.83	2923564
2025-01-31	83.96	84.62	83.14	83.54	1854559
2025-02-03	82.51	83.76	81.99	83.47	2065514
2025-02-04	83.00	83.99	82.38	83.40	1574260
2025-02-05	83.95	84.80	83.51	84.10	1572343
2025-02-06	84.73	84.84	83.30	83.93	1607892
2025-02-07	83.92	84.72	83.55	83.64	1545103
2025-02-10	83.64	84.14	82.92	83.89	1536513
2025-02-11	83.54	83.86	82.66	83.77	2341534
2025-02-12	82.34	84.26	82.34	83.80	1704764
2025-02-13	84.26	84.44	83.11	83.88	2132577
2025-02-14	84.21	84.50	83.68	83.70	1665285
2025-02-18	84.19	85.24	83.70	84.94	2637575
2025-02-19	84.77	86.26	84.71	85.80	2514335
2025-02-20	85.65	86.18	84.34	84.67	2213098
2025-02-21	84.40	84.85	83.34	83.96	4699114
2025-02-24	83.67	84.68	83.21	84.36	2279795
2025-02-25	85.31	86.03	80.52	83.23	3853369
2025-02-26	82.76	84.89	82.59	82.93	3602271
2025-02-27	82.92	83.43	80.60	80.70	4382819
2025-02-28	81.79	82.22	79.86	81.15	6051845
2025-03-03	81.30	82.72	80.70	81.76	3706020
2025-03-04	81.69	82.58	80.44	81.41	3373628
2025-03-05	80.97	82.62	80.84	81.66	4955922
2025-03-06	80.49	80.78	77.48	78.20	3705206
2025-03-07	77.93	79.21	77.55	78.46	4391977
2025-03-10	78.12	78.67	76.90	78.59	6025340
2025-03-11	78.67	79.84	78.02	78.55	3927673
2025-03-12	79.10	80.53	78.43	79.57	3191274
2025-03-13	79.56	80.50	78.95	79.74	2395141
2025-03-14	80.21	81.64	79.83	81.53	2287104
2025-03-17	81.36	82.84	80.90	82.23	2031049
2025-03-18	81.53	82.37	81.42	82.17	3348575
2025-03-19	82.03	83.50	81.94	83.13	3738413
2025-03-20	82.96	83.69	82.71	83.30	3100569
2025-03-21	82.90	83.21	82.31	82.98	5340105
2025-03-24	83.47	84.56	83.25	83.33	2446264
2025-03-25	83.28	83.78	80.73	81.42	2615223
2025-03-26	81.44	81.87	81.06	81.53	2168468
2025-03-27	81.77	81.77	80.52	80.71	2519299
2025-03-28	81.26	82.40	80.76	81.63	1907341
2025-03-31	81.40	82.71	81.10	82.30	3169906
2025-04-01	82.23	83.38	82.08	83.26	2208169
2025-04-02	82.59	83.97	82.27	83.79	2352305
2025-04-03	82.75	83.53	81.35	81.55	2666732
2025-04-04	81.31	82.36	76.91	77.73	4819836
2025-04-07	76.61	79.00	74.67	77.13	4481393
2025-04-08	79.20	79.93	76.59	77.70	4259854
2025-04-09	77.51	82.13	75.17	81.83	5342834
2025-04-10	81.16	81.93	79.29	81.23	4349050
2025-04-11	81.07	82.47	79.99	82.14	2495281
2025-04-14	83.00	84.04	82.50	83.67	2202400
2025-04-15	84.16	84.50	83.39	83.53	1651118
2025-04-16	83.62	84.02	82.56	83.03	1989628
2025-04-17	83.53	84.76	83.26	83.36	2125183
2025-04-21	83.00	83.23	79.27	80.25	1985152
2025-04-22	81.35	82.62	80.88	82.00	1839883
2025-04-23	83.24	83.93	81.18	81.84	2946582
2025-04-24	81.86	82.53	81.08	81.72	2634538
2025-04-25	81.60	81.99	80.47	81.03	2886118
2025-04-28	80.82	81.34	80.27	80.90	3615089
2025-04-29	80.40	81.69	80.40	81.61	3076736
2025-04-30	80.66	80.71	77.75	79.93	4465550
2025-05-01	79.64	80.59	78.49	78.66	4684509
2025-05-02	79.44	79.84	78.28	79.48	2203339
2025-05-05	79.04	79.15	78.13	78.35	3537956
2025-05-06	78.01	80.48	77.95	79.70	2910467
2025-05-07	79.38	80.49	78.78	79.79	2510383
2025-05-08	79.52	80.31	78.86	79.48	3549449
2025-05-09	79.72	80.00	78.65	78.94	1793081
2025-05-12	79.01	79.54	78.45	79.01	3377825
2025-05-13	78.88	79.46	77.38	77.59	2767454
2025-05-14	77.65	77.65	76.00	77.29	3171204
2025-05-15	77.65	78.68	77.58	78.44	3689497
2025-05-16	78.66	79.34	78.12	79.29	3990107
2025-05-19	78.72	79.80	78.38	79.77	3011719
2025-05-20	79.19	79.85	78.83	79.37	2810518
2025-05-21	78.99	79.35	77.74	77.89	3480205
2025-05-22	77.56	78.05	76.74	77.37	3150472
2025-05-23	77.78	79.11	77.23	78.96	2572135
2025-05-27	79.72	79.81	79.01	79.60	2953122
2025-05-28	79.39	79.85	77.81	78.09	2192977
2025-05-29	78.09	79.58	77.78	79.55	2544012
2025-05-30	79.63	81.38	79.30	81.03	12247488
2025-06-02	80.75	82.70	80.33	81.90	3701840
2025-06-03	83.25	83.39	82.21	82.31	4132649
2025-06-04	81.77	82.30	80.32	80.39	3315312
2025-06-05	80.39	80.49	79.72	79.83	2112708
2025-06-06	80.46	80.46	79.39	79.57	2017433
2025-06-09	79.58	80.40	78.66	79.69	2671542
2025-06-10	79.67	79.87	78.68	79.43	2346434
2025-06-11	80.15	80.93	79.78	80.81	3647539
2025-06-12	80.64	81.72	80.51	81.56	3360095
2025-06-13	81.28	81.34	80.50	81.00	2451072
2025-06-16	81.26	81.98	80.79	81.16	2525873
2025-06-17	80.80	81.56	80.00	81.04	2946308
2025-06-18	81.18	82.45	80.91	82.10	3579741
2025-06-20	82.22	82.57	81.72	82.10	5286114
2025-06-23	82.35	83.45	82.35	83.34	2569005
2025-06-24	83.04	83.76	82.78	83.13	1982856
2025-06-25	82.91	83.45	82.08	82.75	2787865
2025-06-26	82.62	83.09	82.11	83.03	2388113
2025-06-27	83.03	84.16	82.96	83.52	2756002
2025-06-30	83.50	84.36	83.22	84.18	2842754

Explore More About PEG

Coins representing dividend payouts and trends

PEG Dividend History

Discover Public Service Enterprise'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

PEG Stock Split History

Discover Public Service Enterprise'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

PEG Historical Prices

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

Web Analytics