PPL Historical Prices

Summary

Key Stock Metrics

25.93

(April 16, 2024)

52-Week Low

35.91

(March 4, 2025)

52-Week High

55.23

(January 10, 2008)

All-Time High

33.97

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-02	14.81	14.94	14.81	14.81	312600
1993-06-03	14.81	14.88	14.56	14.75	636800
1993-06-04	14.50	14.56	14.31	14.38	2724400
1993-06-07	14.38	14.63	14.38	14.56	2702800
1993-06-08	14.50	14.56	14.38	14.50	147400
1993-06-09	14.50	14.56	14.44	14.56	133000
1993-06-10	14.50	14.63	14.50	14.63	129200
1993-06-11	14.63	14.63	14.44	14.50	115400
1993-06-14	14.56	14.69	14.50	14.56	191600
1993-06-15	14.50	14.63	14.50	14.63	136000
1993-06-16	14.63	14.63	14.44	14.44	232800
1993-06-17	14.50	14.50	14.31	14.50	297800
1993-06-18	14.56	14.56	14.38	14.44	203400
1993-06-21	14.44	14.50	14.31	14.50	234800
1993-06-22	14.50	14.56	14.38	14.56	184600
1993-06-23	14.56	14.75	14.56	14.69	320000
1993-06-24	14.69	14.75	14.63	14.75	160400
1993-06-25	14.69	14.81	14.69	14.81	201000
1993-06-28	14.81	15.13	14.81	15.06	189400
1993-06-29	15.06	15.13	14.88	14.94	160200
1993-06-30	14.94	14.94	14.69	14.69	153200
1993-07-01	14.75	14.94	14.69	14.94	153600
1993-07-02	15.13	15.13	15.00	15.06	97000
1993-07-06	14.94	15.00	14.81	14.88	112600
1993-07-07	14.88	14.88	14.75	14.88	123800
1993-07-08	14.94	15.06	14.88	15.00	91600
1993-07-09	14.94	15.00	14.88	15.00	67600
1993-07-12	15.00	15.00	14.88	14.94	98600
1993-07-13	14.88	15.00	14.88	14.94	73200
1993-07-14	15.00	15.00	14.81	15.00	166400
1993-07-15	14.94	15.00	14.88	14.88	99400
1993-07-16	14.94	14.94	14.81	14.94	109400
1993-07-19	14.94	15.00	14.88	14.94	70600
1993-07-20	14.94	14.94	14.75	14.81	124000
1993-07-21	14.75	14.94	14.75	14.88	97800
1993-07-22	14.88	15.00	14.88	14.94	184200
1993-07-23	15.00	15.00	14.94	15.00	76200
1993-07-26	14.94	15.00	14.94	15.00	90400
1993-07-27	14.94	15.06	14.88	14.94	474600
1993-07-28	15.00	15.06	14.94	15.06	128800
1993-07-29	15.13	15.13	15.06	15.13	109800
1993-07-30	15.06	15.19	15.06	15.13	204400
1993-08-02	15.13	15.25	15.13	15.19	74800
1993-08-03	15.19	15.31	15.13	15.25	149400
1993-08-04	15.31	15.38	15.25	15.31	109000
1993-08-05	15.31	15.38	15.25	15.25	112400
1993-08-06	15.25	15.31	15.25	15.25	82800
1993-08-09	15.25	15.38	15.25	15.38	129800
1993-08-10	15.31	15.38	15.25	15.31	43200
1993-08-11	15.38	15.38	15.31	15.38	89400
1993-08-12	15.38	15.38	15.13	15.25	532400
1993-08-13	15.19	15.25	15.19	15.25	63200
1993-08-16	15.25	15.31	15.19	15.25	275200
1993-08-17	15.25	15.38	15.25	15.38	167200
1993-08-18	15.38	15.38	15.25	15.25	88400
1993-08-19	15.25	15.31	15.19	15.25	67200
1993-08-20	15.19	15.19	15.13	15.19	163800
1993-08-23	15.25	15.25	15.19	15.25	106800
1993-08-24	15.19	15.25	15.13	15.19	315400
1993-08-25	15.19	15.19	15.06	15.13	345000
1993-08-26	15.19	15.31	15.13	15.25	277600
1993-08-27	15.25	15.25	15.13	15.19	210600
1993-08-30	15.25	15.31	15.13	15.25	430000
1993-08-31	15.25	15.44	15.25	15.31	271000
1993-09-01	15.31	15.38	15.25	15.38	177000
1993-09-02	15.38	15.50	15.31	15.50	887800
1993-09-03	15.19	15.31	15.13	15.25	2380000
1993-09-07	15.19	15.25	15.00	15.13	2540600
1993-09-08	15.13	15.13	14.94	15.06	354600
1993-09-09	15.06	15.06	15.00	15.00	345400
1993-09-10	15.00	15.13	15.00	15.06	582200
1993-09-13	15.13	15.25	15.06	15.25	249200
1993-09-14	15.25	15.31	15.19	15.31	324000
1993-09-15	15.31	15.31	15.13	15.31	191600
1993-09-16	15.25	15.38	15.25	15.31	149000
1993-09-17	15.31	15.50	15.31	15.50	194200
1993-09-20	15.44	15.50	15.25	15.25	212400
1993-09-21	15.31	15.31	15.06	15.06	274200
1993-09-22	15.06	15.13	15.00	15.06	159600
1993-09-23	15.00	15.25	14.88	15.19	223800
1993-09-24	15.19	15.25	15.06	15.06	257800
1993-09-27	15.06	15.19	15.06	15.13	159800
1993-09-28	15.19	15.19	15.00	15.06	158000
1993-09-29	15.00	15.13	15.00	15.13	333600
1993-09-30	15.06	15.13	15.06	15.13	85400
1993-10-01	15.06	15.13	14.88	14.94	268000
1993-10-04	14.94	15.00	14.88	14.94	92600
1993-10-05	14.88	14.94	14.81	14.88	139400
1993-10-06	14.81	14.88	14.81	14.88	80200
1993-10-07	14.94	14.94	14.69	14.75	1227400
1993-10-08	14.75	14.81	14.63	14.69	412600
1993-10-11	14.69	14.75	14.63	14.69	841800
1993-10-12	14.56	14.63	14.56	14.63	117400
1993-10-13	14.63	14.63	14.56	14.63	247400
1993-10-14	14.63	14.75	14.56	14.69	135200
1993-10-15	14.75	14.75	14.69	14.75	1667000
1993-10-18	14.69	14.69	14.56	14.56	315000
1993-10-19	14.56	14.63	14.56	14.63	103200
1993-10-20	14.63	14.69	14.56	14.69	108000
1993-10-21	14.69	14.69	14.50	14.56	97200
1993-10-22	14.63	14.63	14.56	14.63	40800
1993-10-25	14.50	14.56	14.31	14.38	178000
1993-10-26	14.31	14.31	14.25	14.31	100600
1993-10-27	14.31	14.50	14.31	14.50	440000
1993-10-28	14.44	14.50	14.38	14.50	134600
1993-10-29	14.50	14.63	14.50	14.63	165200
1993-11-01	14.56	14.56	14.50	14.50	124800
1993-11-02	14.50	14.56	14.06	14.13	358200
1993-11-03	14.13	14.13	13.56	13.88	278800
1993-11-04	13.75	13.75	13.25	13.38	471400
1993-11-05	13.31	13.69	13.25	13.69	252400
1993-11-08	13.69	13.75	13.56	13.69	171000
1993-11-09	13.75	13.81	13.38	13.50	334800
1993-11-10	13.50	13.50	13.31	13.38	269000
1993-11-11	13.38	13.38	13.19	13.25	280400
1993-11-12	13.31	13.56	13.31	13.44	154400
1993-11-15	13.44	13.44	13.19	13.25	126600
1993-11-16	13.19	13.44	13.19	13.44	195800
1993-11-17	13.50	13.56	13.44	13.50	254600
1993-11-18	13.38	13.44	13.25	13.38	136400
1993-11-19	13.31	13.38	13.13	13.31	142600
1993-11-22	13.25	13.38	13.19	13.38	132800
1993-11-23	13.44	13.69	13.38	13.63	240600
1993-11-24	13.69	13.75	13.56	13.56	110600
1993-11-26	13.63	13.69	13.56	13.69	81000
1993-11-29	13.75	13.88	13.69	13.81	134000
1993-11-30	13.75	13.81	13.44	13.44	142200
1993-12-01	13.56	13.56	13.50	13.56	180400
1993-12-02	13.44	13.56	13.44	13.50	108600
1993-12-03	13.56	13.56	13.38	13.50	582000
1993-12-06	13.13	13.38	13.06	13.13	1670600
1993-12-07	13.19	13.38	13.13	13.25	1455600
1993-12-08	13.25	13.38	13.19	13.38	161000
1993-12-09	13.31	13.50	13.31	13.38	134400
1993-12-10	13.38	13.44	13.31	13.44	120600
1993-12-13	13.38	13.44	13.31	13.38	284400
1993-12-14	13.44	13.44	13.25	13.31	227000
1993-12-15	13.25	13.44	13.25	13.31	242400
1993-12-16	13.25	13.44	13.25	13.38	256000
1993-12-17	13.44	13.63	13.38	13.63	276000
1993-12-20	13.75	13.75	13.63	13.63	236000
1993-12-21	13.69	13.69	13.56	13.56	178000
1993-12-22	13.63	13.63	13.44	13.63	113600
1993-12-23	13.63	13.75	13.56	13.63	314600
1993-12-27	13.56	13.63	13.56	13.56	41400
1993-12-28	13.56	13.88	13.56	13.69	317000
1993-12-29	13.63	13.75	13.50	13.63	313400
1993-12-30	13.63	13.69	13.50	13.50	99600
1993-12-31	13.50	13.69	13.50	13.50	205400
1994-01-03	13.50	13.50	13.25	13.44	350800
1994-01-04	13.56	13.63	13.50	13.50	142600
1994-01-05	13.38	13.44	13.25	13.38	161200
1994-01-06	13.44	13.50	13.13	13.19	250400
1994-01-07	13.19	13.25	13.13	13.25	103800
1994-01-10	13.25	13.38	13.19	13.31	154400
1994-01-11	13.38	13.38	13.13	13.19	324000
1994-01-12	13.25	13.25	13.06	13.13	211600
1994-01-13	13.13	13.13	13.00	13.00	285200
1994-01-14	13.06	13.13	13.00	13.13	279600
1994-01-17	13.06	13.06	13.00	13.00	174600
1994-01-18	13.06	13.06	12.75	12.88	192800
1994-01-19	12.81	12.94	12.75	12.75	251000
1994-01-20	12.63	12.81	12.50	12.75	396000
1994-01-21	12.75	12.81	12.69	12.75	228600
1994-01-24	12.63	12.75	12.56	12.56	206000
1994-01-25	12.56	12.69	12.50	12.50	198200
1994-01-26	12.50	12.88	12.50	12.88	238000
1994-01-27	12.88	13.00	12.81	12.88	641000
1994-01-28	12.88	13.06	12.81	12.81	337000
1994-01-31	12.81	12.81	12.63	12.63	524400
1994-02-01	12.69	12.69	12.56	12.56	318800
1994-02-02	12.63	12.75	12.50	12.75	267800
1994-02-03	12.75	12.75	12.50	12.56	360800
1994-02-04	12.50	12.50	12.06	12.19	491200
1994-02-07	12.06	12.50	12.06	12.25	285600
1994-02-08	12.31	12.38	12.25	12.38	131000
1994-02-09	12.31	12.44	12.25	12.38	186400
1994-02-10	12.25	12.31	12.19	12.19	226800
1994-02-11	12.25	12.31	12.13	12.25	109600
1994-02-14	12.19	12.31	12.06	12.06	242400
1994-02-15	12.00	12.19	12.00	12.00	215200
1994-02-16	12.06	12.06	11.94	12.06	658400
1994-02-17	12.00	12.13	11.88	11.88	330000
1994-02-18	11.94	11.94	11.69	11.75	459000
1994-02-22	11.75	12.00	11.69	12.00	420600
1994-02-23	12.00	12.06	11.94	12.00	639400
1994-02-24	11.94	12.00	11.88	11.88	392000
1994-02-25	11.94	12.06	11.88	12.06	223800
1994-02-28	12.06	12.06	11.94	12.06	382600
1994-03-01	11.94	12.00	11.88	11.94	1146800
1994-03-02	11.94	12.00	11.75	12.00	1340400
1994-03-03	12.00	12.25	11.94	12.19	2098000
1994-03-04	11.94	12.00	11.75	11.81	3176200
1994-03-07	11.88	12.00	11.88	11.94	3521600
1994-03-08	11.88	12.00	11.81	11.88	556400
1994-03-09	11.88	11.94	11.69	11.75	1067800
1994-03-10	11.81	11.88	11.63	11.88	799600
1994-03-11	11.88	11.88	11.69	11.75	455200
1994-03-14	11.81	11.81	11.63	11.63	818000
1994-03-15	11.69	11.75	11.56	11.75	310400
1994-03-16	11.75	11.88	11.63	11.88	936200
1994-03-17	11.94	11.94	11.75	11.88	390600
1994-03-18	11.81	11.88	11.75	11.75	252400
1994-03-21	11.75	11.81	11.56	11.63	348200
1994-03-22	11.69	11.88	11.69	11.75	201000
1994-03-23	11.81	11.88	11.69	11.75	293400
1994-03-24	11.75	11.81	11.63	11.69	302000
1994-03-25	11.63	11.88	11.63	11.81	323000
1994-03-28	11.88	11.88	11.81	11.88	201800
1994-03-29	11.88	11.94	11.81	11.81	237000
1994-03-30	11.81	11.88	11.56	11.56	494400
1994-03-31	11.56	11.63	11.31	11.50	373400
1994-04-04	11.50	11.63	11.44	11.56	310800
1994-04-05	11.56	11.81	11.56	11.75	285800
1994-04-06	11.81	11.88	11.75	11.75	199200
1994-04-07	11.81	11.81	11.69	11.75	257000
1994-04-08	11.75	11.75	11.69	11.75	149400
1994-04-11	11.69	11.69	11.69	11.69	165800
1994-04-12	11.75	11.75	11.69	11.69	117600
1994-04-13	11.69	11.81	11.69	11.69	202200
1994-04-14	11.69	11.75	11.63	11.63	171400
1994-04-15	11.63	11.75	11.63	11.69	148400
1994-04-18	11.75	11.75	11.63	11.69	136200
1994-04-19	11.63	11.88	11.63	11.81	394600
1994-04-20	11.81	12.13	11.75	12.13	783000
1994-04-21	12.25	12.44	12.19	12.38	272000
1994-04-22	12.38	12.44	12.31	12.44	449600
1994-04-25	12.38	12.44	12.31	12.38	295200
1994-04-26	12.38	12.44	12.31	12.38	123200
1994-04-28	12.31	12.38	12.19	12.25	160600
1994-04-29	12.25	12.31	12.13	12.31	201400
1994-05-02	12.25	12.31	12.06	12.25	286400
1994-05-03	12.19	12.25	12.13	12.13	237800
1994-05-04	12.13	12.19	12.06	12.13	94200
1994-05-05	12.19	12.19	12.06	12.06	105400
1994-05-06	12.00	12.00	11.56	11.69	469400
1994-05-09	11.56	11.63	11.44	11.50	362400
1994-05-10	11.50	11.50	11.13	11.38	326800
1994-05-11	11.38	11.38	11.00	11.19	256600
1994-05-12	11.13	11.31	11.00	11.13	503000
1994-05-13	11.13	11.31	11.06	11.13	175400
1994-05-16	11.06	11.31	11.06	11.25	352600
1994-05-17	11.19	11.31	11.13	11.19	220400
1994-05-18	11.25	11.44	11.19	11.44	456400
1994-05-19	11.44	11.44	11.31	11.44	285400
1994-05-20	11.31	11.38	11.25	11.25	1033400
1994-05-23	11.19	11.25	11.13	11.25	1158800
1994-05-24	11.13	11.31	11.13	11.25	262000
1994-05-25	11.13	11.25	11.13	11.13	317200
1994-05-26	11.13	11.44	11.13	11.31	293200
1994-05-27	11.19	11.25	11.13	11.25	182400
1994-05-31	11.19	11.25	11.06	11.06	1033200
1994-06-01	11.06	11.13	11.00	11.00	2055600
1994-06-02	11.06	11.06	10.94	11.00	224600
1994-06-03	11.00	11.00	10.81	10.94	1129000
1994-06-06	10.75	10.81	10.69	10.75	4042200
1994-06-07	10.69	10.75	10.63	10.75	3937200
1994-06-08	10.69	10.75	10.50	10.63	956200
1994-06-09	10.56	10.63	10.44	10.50	378200
1994-06-10	10.50	10.56	10.44	10.56	314000
1994-06-13	10.50	10.69	10.44	10.63	302600
1994-06-14	10.56	10.63	10.38	10.56	372800
1994-06-15	10.56	10.56	10.44	10.44	679600
1994-06-16	10.44	10.44	10.25	10.38	287800
1994-06-17	10.25	10.44	10.19	10.25	567400
1994-06-20	10.19	10.19	10.06	10.13	246600
1994-06-21	10.13	10.13	9.94	10.06	360600
1994-06-22	10.00	10.19	10.00	10.13	260600
1994-06-23	10.13	10.19	9.94	10.00	679000
1994-06-24	10.00	10.00	9.94	10.00	232600
1994-06-27	10.00	10.00	9.81	9.88	437200
1994-06-28	9.94	9.94	9.88	9.94	378600
1994-06-29	9.94	10.00	9.88	9.88	573000
1994-06-30	9.81	9.88	9.75	9.81	418000
1994-07-01	9.88	9.88	9.81	9.88	235400
1994-07-05	9.94	9.94	9.88	9.88	683600
1994-07-06	9.88	9.88	9.81	9.81	1586200
1994-07-07	9.81	10.00	9.81	10.00	658600
1994-07-08	10.00	10.13	9.94	10.13	405800
1994-07-11	10.06	10.19	9.94	10.00	448200
1994-07-12	10.00	10.06	9.81	10.00	578800
1994-07-13	10.00	10.06	9.94	10.00	208000
1994-07-14	10.00	10.25	10.00	10.25	354000
1994-07-15	10.19	10.25	10.13	10.19	233800
1994-07-18	10.19	10.25	10.13	10.25	302800
1994-07-19	10.19	10.31	10.13	10.19	477200
1994-07-20	10.13	10.25	10.13	10.19	166200
1994-07-21	10.19	10.31	10.19	10.19	175600
1994-07-22	10.19	10.31	10.19	10.31	235800
1994-07-25	10.25	10.31	10.19	10.19	257400
1994-07-26	10.19	10.25	10.13	10.19	192600
1994-07-27	10.13	10.19	10.13	10.19	309400
1994-07-28	10.19	10.25	10.13	10.19	444000
1994-07-29	10.19	10.31	10.13	10.25	270800
1994-08-01	10.31	10.69	10.31	10.69	509600
1994-08-02	10.75	10.94	10.75	10.81	294000
1994-08-03	10.81	10.94	10.75	10.94	303600
1994-08-04	10.88	10.94	10.88	10.94	829000
1994-08-05	10.88	10.94	10.75	10.75	164400
1994-08-08	10.75	10.88	10.06	10.56	523200
1994-08-09	10.50	10.63	10.50	10.56	231000
1994-08-10	10.50	10.63	10.44	10.56	265400
1994-08-11	10.50	10.56	10.38	10.44	351800
1994-08-12	10.38	10.44	10.31	10.31	155600
1994-08-15	10.38	10.38	10.19	10.25	275600
1994-08-16	10.19	10.44	10.19	10.44	229800
1994-08-17	10.38	10.56	10.38	10.44	264400
1994-08-18	10.38	10.50	10.38	10.38	269400
1994-08-19	10.38	10.44	10.25	10.25	193000
1994-08-22	10.25	10.38	10.25	10.31	177800
1994-08-23	10.25	10.50	10.25	10.38	518400
1994-08-24	10.38	10.50	10.31	10.50	116800
1994-08-25	10.44	10.50	10.31	10.38	193000
1994-08-26	10.38	10.50	10.31	10.44	386200
1994-08-29	10.44	10.56	10.44	10.50	224400
1994-08-30	10.50	10.56	10.44	10.56	488600
1994-08-31	10.56	10.63	10.50	10.56	226800
1994-09-01	10.63	10.69	10.44	10.50	760800
1994-09-02	10.25	10.31	10.13	10.13	260800
1994-09-06	10.13	10.19	9.94	9.94	1977000
1994-09-07	9.94	10.00	9.88	9.94	1817400
1994-09-08	10.00	10.06	9.94	10.06	230000
1994-09-09	10.06	10.06	9.88	9.88	944600
1994-09-12	9.81	9.88	9.75	9.81	360200
1994-09-13	9.81	9.88	9.75	9.81	366200
1994-09-14	9.81	9.81	9.75	9.75	357000
1994-09-15	9.75	9.88	9.75	9.88	391200
1994-09-16	9.88	9.88	9.75	9.81	275200
1994-09-19	9.81	9.81	9.75	9.75	196600
1994-09-20	9.81	9.81	9.69	9.75	535400
1994-09-21	9.75	9.75	9.63	9.69	378000
1994-09-22	9.69	9.81	9.63	9.69	543600
1994-09-23	9.75	9.81	9.69	9.75	235200
1994-09-26	9.75	9.75	9.69	9.75	160400
1994-09-27	9.69	9.88	9.69	9.75	258600
1994-09-28	9.75	9.88	9.75	9.81	1736800
1994-09-29	9.81	9.94	9.81	9.94	161200
1994-09-30	10.00	10.13	9.94	10.00	295000
1994-10-03	10.06	10.06	9.94	10.00	150000
1994-10-04	10.00	10.00	9.81	9.88	250600
1994-10-05	9.88	9.88	9.75	9.81	231400
1994-10-06	9.88	9.94	9.81	9.81	186800
1994-10-07	9.88	10.00	9.81	9.94	162600
1994-10-10	9.94	9.94	9.88	9.88	163000
1994-10-11	9.94	10.06	9.88	10.00	882200
1994-10-12	10.00	10.06	9.94	10.00	154600
1994-10-13	10.00	10.06	9.88	9.88	509000
1994-10-14	9.94	9.94	9.88	9.94	377200
1994-10-17	9.94	10.00	9.88	10.00	519800
1994-10-18	10.00	10.00	9.88	9.94	277000
1994-10-19	9.94	9.94	9.75	9.81	203800
1994-10-20	9.88	9.88	9.81	9.88	169800
1994-10-21	9.88	9.94	9.81	9.94	134000
1994-10-24	9.88	9.94	9.75	9.75	239200
1994-10-25	9.81	9.88	9.69	9.69	443600
1994-10-26	9.75	9.75	9.50	9.56	1332800
1994-10-27	9.63	9.75	9.63	9.69	244200
1994-10-28	9.69	9.88	9.69	9.81	141200
1994-10-31	9.81	9.94	9.75	9.75	297400
1994-11-01	9.81	9.81	9.69	9.75	311200
1994-11-02	9.75	9.81	9.69	9.81	176000
1994-11-03	9.81	9.88	9.75	9.81	211000
1994-11-04	9.81	9.81	9.75	9.75	295200
1994-11-07	9.81	9.88	9.75	9.88	426000
1994-11-08	9.94	9.94	9.81	9.81	345000
1994-11-09	9.88	9.94	9.56	9.63	454600
1994-11-10	9.63	9.69	9.56	9.56	292600
1994-11-11	9.63	9.69	9.56	9.63	180200
1994-11-14	9.63	9.63	9.50	9.63	259400
1994-11-15	9.56	9.56	9.38	9.50	420600
1994-11-16	9.50	9.50	9.31	9.38	587200
1994-11-17	9.44	9.56	9.44	9.50	253200
1994-11-18	9.50	9.56	9.44	9.50	450200
1994-11-21	9.50	9.63	9.50	9.56	322400
1994-11-22	9.50	9.81	9.50	9.63	616600
1994-11-23	9.63	9.94	9.56	9.94	427400
1994-11-25	9.94	10.38	9.94	10.31	192200
1994-11-28	10.31	10.31	10.00	10.06	364200
1994-11-29	10.06	10.13	10.06	10.06	354200
1994-11-30	10.19	10.19	10.00	10.00	504200
1994-12-01	10.00	10.06	9.81	9.81	452600
1994-12-02	9.75	9.94	9.69	9.94	1257400
1994-12-05	9.75	9.75	9.56	9.63	1658200
1994-12-06	9.69	9.69	9.63	9.69	1238200
1994-12-07	9.69	9.69	9.63	9.69	165600
1994-12-08	9.69	9.69	9.56	9.63	183800
1994-12-09	9.63	9.81	9.63	9.81	4963800
1994-12-12	9.81	9.88	9.75	9.81	181400
1994-12-13	9.81	9.94	9.81	9.88	325200
1994-12-14	9.94	10.00	9.81	9.94	243000
1994-12-15	9.94	10.00	9.88	9.88	220600
1994-12-16	9.94	10.06	9.81	9.88	503200
1994-12-19	9.81	9.81	9.69	9.81	321200
1994-12-20	9.81	9.88	9.56	9.88	443400
1994-12-21	9.81	9.94	9.69	9.69	414200
1994-12-22	9.75	9.88	9.63	9.81	347400
1994-12-23	9.81	9.88	9.69	9.69	157400
1994-12-27	9.75	9.75	9.50	9.50	392000
1994-12-28	9.56	9.69	9.50	9.63	487000
1994-12-29	9.56	9.75	9.56	9.56	383000
1994-12-30	9.63	9.63	9.50	9.50	347800
1995-01-03	9.56	9.75	9.56	9.75	185800
1995-01-04	9.75	9.88	9.75	9.81	382400
1995-01-05	9.81	9.94	9.81	9.88	169800
1995-01-06	9.81	9.88	9.81	9.81	163400
1995-01-09	9.81	9.88	9.38	9.88	144800
1995-01-10	9.81	9.88	9.81	9.88	254400
1995-01-11	9.88	9.88	9.81	9.88	299600
1995-01-12	9.88	9.88	9.81	9.88	159400
1995-01-13	9.88	9.88	9.81	9.88	164400
1995-01-16	9.94	10.13	9.88	10.13	661400
1995-01-17	10.13	10.19	10.13	10.19	185400
1995-01-18	10.13	10.19	10.06	10.06	779000
1995-01-19	10.06	10.06	10.00	10.00	335400
1995-01-20	10.00	10.06	9.94	10.06	291200
1995-01-23	10.06	10.06	10.00	10.06	1122600
1995-01-24	10.06	10.19	10.00	10.19	172400
1995-01-25	10.19	10.25	10.06	10.13	224400
1995-01-26	10.06	10.13	10.00	10.00	266800
1995-01-27	10.06	10.19	10.00	10.06	459800
1995-01-30	10.13	10.25	10.06	10.19	447200
1995-01-31	10.25	10.44	10.25	10.25	420400
1995-02-01	10.38	10.44	10.38	10.44	152200
1995-02-02	10.38	10.44	10.31	10.38	154800
1995-02-03	10.38	10.44	10.31	10.38	354200
1995-02-06	10.38	10.44	10.31	10.31	243000
1995-02-07	10.38	10.38	10.31	10.31	104400
1995-02-08	10.38	10.38	10.25	10.31	352200
1995-02-09	10.25	10.31	10.19	10.25	138000
1995-02-10	10.19	10.19	10.06	10.13	238600
1995-02-13	10.19	10.25	10.13	10.19	93800
1995-02-14	10.19	10.31	10.19	10.19	161400
1995-02-15	10.25	10.31	10.19	10.25	200000
1995-02-16	10.25	10.31	10.19	10.19	156000
1995-02-17	10.13	10.19	10.06	10.19	122000
1995-02-21	10.19	10.31	10.19	10.31	198800
1995-02-22	10.31	10.31	10.25	10.25	159800
1995-02-23	10.25	10.38	10.25	10.31	401800
1995-02-24	10.31	10.31	10.25	10.25	161400
1995-02-27	10.31	10.31	10.25	10.31	137200
1995-02-28	10.31	10.38	10.25	10.38	725400
1995-03-01	10.38	10.38	10.25	10.31	187800
1995-03-02	10.25	10.31	10.25	10.25	132800
1995-03-03	10.25	10.25	10.19	10.25	543200
1995-03-06	10.00	10.00	9.69	9.81	1969200
1995-03-07	9.81	9.88	9.81	9.88	1579400
1995-03-08	9.88	10.00	9.88	9.94	374000
1995-03-09	10.00	10.06	9.94	10.00	122000
1995-03-10	10.00	10.06	9.94	9.94	449000
1995-03-13	10.00	10.00	9.94	9.94	133600
1995-03-14	9.94	10.06	9.88	9.94	639000
1995-03-15	9.94	10.00	9.88	9.88	327600
1995-03-16	9.88	9.94	9.88	9.88	243400
1995-03-17	9.88	9.94	9.81	9.81	378400
1995-03-20	9.81	9.88	9.75	9.75	386200
1995-03-21	9.81	9.81	9.69	9.75	511400
1995-03-22	9.69	9.75	9.69	9.75	252800
1995-03-23	9.69	9.75	9.69	9.75	243600
1995-03-24	9.69	9.75	9.56	9.75	502800
1995-03-27	9.69	9.75	9.69	9.75	165000
1995-03-28	9.75	9.75	9.69	9.69	359600
1995-03-29	9.69	9.75	9.69	9.69	882600
1995-03-30	9.75	9.81	9.63	9.81	483400
1995-03-31	9.81	9.81	9.69	9.81	384800
1995-04-03	9.81	9.81	9.69	9.69	466000
1995-04-04	9.75	9.88	9.69	9.75	415400
1995-04-05	9.81	9.88	9.75	9.81	544400
1995-04-06	9.81	9.94	9.81	9.88	218600
1995-04-07	9.88	9.94	9.81	9.94	391600
1995-04-10	9.81	9.94	9.75	9.88	192200
1995-04-11	9.81	9.88	9.75	9.88	311200
1995-04-12	9.81	9.88	9.81	9.81	170600
1995-04-13	9.88	9.88	9.69	9.69	223400
1995-04-17	9.69	9.69	9.44	9.50	730000
1995-04-18	9.44	9.50	9.31	9.38	511400
1995-04-19	9.31	9.38	9.25	9.25	482000
1995-04-20	9.25	9.31	9.19	9.25	589400
1995-04-21	9.19	9.25	9.13	9.19	587200
1995-04-24	9.13	9.19	9.13	9.19	621800
1995-04-25	9.13	9.25	9.13	9.25	297800
1995-04-26	9.19	9.31	9.19	9.31	312800
1995-04-27	9.25	9.38	9.25	9.25	386200
1995-04-28	9.25	9.31	9.13	9.19	597600
1995-05-01	9.13	9.13	9.00	9.06	344200
1995-05-02	9.00	9.13	9.00	9.13	496000
1995-05-03	9.13	9.13	9.06	9.13	397000
1995-05-04	9.06	9.19	9.06	9.06	482600
1995-05-05	9.13	9.13	9.06	9.13	425000
1995-05-08	9.06	9.13	9.06	9.13	371000
1995-05-09	9.13	9.19	9.06	9.06	419400
1995-05-10	9.06	9.13	9.00	9.06	386800
1995-05-11	9.06	9.13	9.00	9.00	462200
1995-05-12	9.00	9.06	8.94	9.06	537200
1995-05-15	9.06	9.13	9.00	9.13	478400
1995-05-16	9.06	9.19	9.06	9.13	711800
1995-05-17	9.13	9.19	9.06	9.13	508400
1995-05-18	9.06	9.13	9.00	9.06	676400
1995-05-19	9.13	9.13	9.06	9.13	444200
1995-05-22	9.13	9.19	9.06	9.06	538200
1995-05-23	9.19	9.19	9.13	9.13	365000
1995-05-24	9.19	9.25	9.13	9.19	265000
1995-05-25	9.25	9.50	9.25	9.44	568400
1995-05-26	9.38	9.56	9.38	9.50	288600
1995-05-30	9.50	9.63	9.50	9.56	327000
1995-05-31	9.56	9.69	9.56	9.63	243400
1995-06-01	9.69	9.75	9.63	9.69	221600
1995-06-02	9.75	9.88	9.75	9.81	524400
1995-06-05	9.88	9.94	9.81	9.88	659000
1995-06-06	9.69	9.75	9.44	9.50	534200
1995-06-07	9.50	9.56	9.25	9.25	1527800
1995-06-08	9.31	9.38	9.25	9.31	1592800
1995-06-09	9.31	9.38	9.13	9.25	406600
1995-06-12	9.25	9.38	9.25	9.25	285400
1995-06-13	9.31	9.31	9.25	9.31	327000
1995-06-14	9.31	9.44	9.31	9.38	535200
1995-06-15	9.38	9.50	9.38	9.38	470400
1995-06-16	9.44	9.44	9.38	9.38	723000
1995-06-19	9.38	9.50	9.38	9.50	374200
1995-06-20	9.44	9.50	9.44	9.44	526000
1995-06-21	9.44	9.63	9.44	9.56	367200
1995-06-22	9.56	9.69	9.56	9.69	466800
1995-06-23	9.63	9.69	9.56	9.56	396200
1995-06-26	9.56	9.63	9.50	9.50	662200
1995-06-27	9.50	9.69	9.50	9.56	445800
1995-06-28	9.56	9.69	9.56	9.63	283400
1995-06-29	9.69	9.75	9.69	9.69	217200
1995-06-30	9.69	9.75	9.69	9.75	162600
1995-07-03	9.69	9.75	9.69	9.75	138000
1995-07-05	9.69	9.75	9.69	9.69	439200
1995-07-06	9.69	9.75	9.63	9.75	668400
1995-07-07	9.75	9.75	9.63	9.63	689600
1995-07-10	9.63	9.75	9.63	9.69	470600
1995-07-11	9.63	9.75	9.63	9.69	261200
1995-07-12	9.69	9.75	9.63	9.69	647400
1995-07-13	9.69	9.75	9.69	9.69	221000
1995-07-14	9.69	9.75	9.63	9.69	186200
1995-07-17	9.69	9.75	9.69	9.69	333400
1995-07-18	9.69	9.75	9.69	9.69	303200
1995-07-19	9.75	9.75	9.63	9.63	784000
1995-07-20	9.63	9.69	9.56	9.56	223000
1995-07-21	9.56	9.69	9.56	9.63	206400
1995-07-24	9.63	9.75	9.63	9.75	267800
1995-07-25	9.81	9.81	9.75	9.75	186400
1995-07-26	9.81	9.88	9.81	9.81	408600
1995-07-27	9.81	9.88	9.75	9.81	417600
1995-07-28	9.81	9.81	9.75	9.75	286200
1995-07-31	9.75	9.81	9.63	9.63	1210800
1995-08-01	9.56	9.56	9.44	9.44	333200
1995-08-02	9.44	9.50	9.44	9.50	465000
1995-08-03	9.44	9.44	9.31	9.44	426400
1995-08-04	9.44	9.44	9.31	9.38	635000
1995-08-07	9.38	9.44	9.31	9.38	495800
1995-08-08	9.44	9.56	9.38	9.50	462200
1995-08-09	9.50	9.56	9.44	9.50	282000
1995-08-10	9.50	9.56	9.44	9.50	272200
1995-08-11	9.50	9.56	9.44	9.44	228000
1995-08-14	11.13	11.19	10.75	10.75	5078200
1995-08-15	10.75	10.81	10.63	10.63	1315000
1995-08-16	10.63	10.88	10.56	10.81	1114800
1995-08-17	10.81	10.88	10.75	10.75	416600
1995-08-18	10.75	10.94	10.75	10.88	719400
1995-08-21	10.88	10.94	10.81	10.81	375000
1995-08-22	10.75	10.88	10.75	10.81	362000
1995-08-23	10.81	11.00	10.81	10.94	534400
1995-08-24	10.94	11.00	10.94	11.00	587400
1995-08-25	10.94	11.06	10.88	11.06	777200
1995-08-28	11.00	11.00	10.94	10.94	438600
1995-08-29	10.94	11.00	10.88	10.94	534600
1995-08-30	10.88	10.94	10.88	10.88	439000
1995-08-31	10.88	10.94	10.88	10.94	609400
1995-09-01	10.94	11.06	10.94	11.06	625600
1995-09-05	11.06	11.06	11.00	11.00	534400
1995-09-06	10.63	10.94	10.63	10.88	2419600
1995-09-07	10.88	10.94	10.81	10.81	1246200
1995-09-08	10.88	10.94	10.81	10.94	545400
1995-09-11	10.88	11.00	10.88	10.94	504800
1995-09-12	11.00	11.00	10.88	10.94	398400
1995-09-13	10.94	11.00	10.94	11.00	249400
1995-09-14	10.94	11.13	10.88	11.06	1026200
1995-09-15	11.00	11.06	11.00	11.00	859200
1995-09-18	10.94	11.06	10.88	11.00	768600
1995-09-19	11.00	11.06	11.00	11.06	812800
1995-09-20	11.00	11.13	11.00	11.13	1799600
1995-09-21	11.06	11.13	11.00	11.00	939200
1995-09-22	11.00	11.06	11.00	11.00	242200
1995-09-25	11.06	11.25	11.06	11.25	626000
1995-09-26	11.25	11.50	11.19	11.44	2760400
1995-09-27	11.38	11.56	11.38	11.56	2826000
1995-09-28	11.50	11.63	11.44	11.56	1930400
1995-09-29	11.56	11.75	11.56	11.69	1156800
1995-10-02	11.63	11.69	11.56	11.63	269000
1995-10-03	11.69	11.75	11.63	11.69	522800
1995-10-04	11.63	11.69	11.56	11.69	254600
1995-10-05	11.63	11.75	11.63	11.63	1043200
1995-10-06	11.63	11.69	11.44	11.63	557400
1995-10-09	11.63	11.63	11.50	11.63	209600
1995-10-10	11.63	11.69	11.56	11.69	396600
1995-10-11	11.63	11.88	11.63	11.88	1962600
1995-10-12	11.81	11.94	11.81	11.88	479800
1995-10-13	11.88	11.94	11.69	11.81	694800
1995-10-16	11.75	11.75	11.63	11.63	361000
1995-10-17	11.69	11.75	11.63	11.75	490400
1995-10-18	11.75	11.75	11.63	11.69	465000
1995-10-19	11.69	11.69	11.63	11.63	210600
1995-10-20	11.69	11.81	11.69	11.75	472000
1995-10-23	11.75	11.88	11.63	11.81	1409600
1995-10-24	11.56	11.75	11.56	11.69	2156200
1995-10-25	11.63	11.69	11.50	11.50	1456000
1995-10-26	11.50	11.63	11.44	11.50	882400
1995-10-27	11.50	11.56	11.31	11.31	741000
1995-10-30	11.31	11.44	11.31	11.38	700800
1995-10-31	11.38	11.44	11.25	11.25	399000
1995-11-01	11.25	11.31	10.81	11.19	1251400
1995-11-02	11.13	11.44	11.06	11.38	1322000
1995-11-03	11.44	11.56	11.38	11.50	652600
1995-11-06	11.50	11.56	11.44	11.50	922800
1995-11-07	11.50	11.50	11.38	11.44	941400
1995-11-08	11.44	11.69	11.44	11.63	497400
1995-11-09	11.63	11.63	11.56	11.56	303000
1995-11-10	11.50	11.56	11.44	11.50	942000
1995-11-13	11.50	11.69	11.50	11.63	312400
1995-11-14	11.56	11.81	11.56	11.69	1606400
1995-11-15	11.63	11.75	11.63	11.75	1684600
1995-11-16	11.75	11.88	11.75	11.81	402600
1995-11-17	11.81	11.88	11.75	11.75	270800
1995-11-20	11.75	11.81	11.69	11.69	595400
1995-11-21	11.69	11.69	11.63	11.69	352800
1995-11-22	11.69	11.75	11.69	11.69	384400
1995-11-24	12.81	13.25	12.75	12.94	14821800
1995-11-27	12.63	12.63	12.38	12.50	4922200
1995-11-28	12.44	12.50	12.38	12.38	1227400
1995-11-29	12.44	12.44	12.38	12.44	542600
1995-11-30	12.44	12.50	12.38	12.44	3399200
1995-12-01	12.44	12.44	12.38	12.44	404600
1995-12-04	12.44	12.50	12.38	12.44	978600
1995-12-05	12.50	12.56	12.38	12.50	3581200
1995-12-06	12.38	12.50	12.31	12.50	420200
1995-12-07	12.44	12.44	12.38	12.38	383400
1995-12-08	12.44	12.44	12.31	12.38	405600
1995-12-11	12.31	12.44	12.31	12.31	431800
1995-12-12	12.31	12.38	12.19	12.25	205000
1995-12-13	12.19	12.31	12.19	12.31	417000
1995-12-14	12.38	12.44	12.31	12.38	475800
1995-12-15	12.50	12.56	12.44	12.56	1403600
1995-12-18	12.50	12.50	12.31	12.38	314000
1995-12-19	12.38	12.56	12.31	12.56	1077400
1995-12-20	12.63	12.63	12.44	12.50	744400
1995-12-21	12.50	12.56	12.31	12.50	362200
1995-12-22	12.44	12.50	12.44	12.44	155400
1995-12-26	12.50	12.50	12.44	12.50	137000
1995-12-27	12.50	12.50	12.44	12.50	189800
1995-12-28	12.50	12.56	12.44	12.50	246400
1995-12-29	12.50	12.50	12.38	12.50	585400
1996-01-02	12.50	12.50	12.38	12.50	492000
1996-01-03	12.50	12.56	12.44	12.50	227400
1996-01-04	12.56	12.63	12.50	12.56	786200
1996-01-05	12.50	12.69	12.50	12.69	555800
1996-01-08	12.63	12.69	12.56	12.63	40800
1996-01-09	12.69	12.69	12.50	12.56	183800
1996-01-10	12.69	12.69	12.56	12.56	477800
1996-01-11	12.63	12.69	12.50	12.69	375600
1996-01-12	12.63	12.63	12.38	12.50	323600
1996-01-15	12.56	12.63	12.44	12.50	236400
1996-01-16	12.56	12.88	12.50	12.81	418800
1996-01-17	12.88	12.88	12.75	12.81	441600
1996-01-18	12.81	12.81	12.63	12.69	176000
1996-01-19	12.56	12.88	12.50	12.75	1935600
1996-01-22	12.69	12.75	12.63	12.69	182400
1996-01-23	12.69	12.75	12.63	12.63	229200
1996-01-24	12.69	12.75	12.56	12.56	593600
1996-01-25	12.56	12.56	12.38	12.50	297400
1996-01-26	12.50	12.56	12.50	12.56	230600
1996-01-29	12.56	12.81	12.50	12.75	739600
1996-01-30	12.75	12.94	12.75	12.81	1402800
1996-01-31	12.75	12.88	12.75	12.88	370200
1996-02-01	12.81	12.88	12.75	12.81	276600
1996-02-02	12.75	12.81	12.63	12.69	224200
1996-02-05	12.69	12.75	12.63	12.75	493200
1996-02-06	12.75	12.81	12.75	12.81	389600
1996-02-07	12.81	12.88	12.75	12.81	283200
1996-02-08	12.75	12.81	12.75	12.81	195200
1996-02-09	12.75	12.94	12.75	12.81	266800
1996-02-12	12.81	12.81	12.75	12.81	208400
1996-02-13	12.81	13.00	12.81	12.94	473600
1996-02-14	12.88	12.94	12.75	12.81	196000
1996-02-15	12.75	12.81	12.69	12.69	239200
1996-02-16	12.69	12.75	12.63	12.75	352400
1996-02-20	12.63	12.63	12.44	12.56	483200
1996-02-21	12.56	12.56	12.50	12.56	373400
1996-02-22	12.63	12.69	12.56	12.63	324000
1996-02-23	12.69	12.75	12.56	12.69	219400
1996-02-26	12.63	12.63	12.50	12.50	383800
1996-02-27	12.50	12.56	12.44	12.50	310600
1996-02-28	12.56	12.69	12.50	12.56	279400
1996-02-29	12.50	12.56	12.38	12.44	279800
1996-03-01	12.44	12.44	12.25	12.44	266400
1996-03-04	12.50	12.56	12.44	12.56	330000
1996-03-05	12.50	12.56	12.31	12.44	226800
1996-03-06	12.31	12.38	12.25	12.31	2045400
1996-03-07	12.31	12.38	12.25	12.38	924000
1996-03-08	12.38	12.38	11.94	12.06	657000
1996-03-11	12.00	12.38	11.88	12.06	383800
1996-03-12	11.94	12.00	11.88	11.94	465400
1996-03-13	11.81	11.94	11.81	11.88	482000
1996-03-14	11.81	11.94	11.75	11.81	258600
1996-03-15	11.81	11.88	11.75	11.81	783800
1996-03-18	11.88	12.13	11.88	12.13	476000
1996-03-19	12.19	12.19	11.88	12.00	394200
1996-03-20	12.00	12.06	11.94	12.00	127200
1996-03-21	12.00	12.06	11.94	12.00	404000
1996-03-22	12.06	12.13	12.00	12.06	140200
1996-03-25	12.06	12.06	12.00	12.00	179400
1996-03-26	12.06	12.19	12.06	12.19	225600
1996-03-27	12.19	12.38	12.16	12.25	728000
1996-03-28	12.19	12.25	12.19	12.19	576600
1996-03-29	12.25	12.25	12.19	12.19	295600
1996-04-01	12.19	12.19	12.13	12.19	135000
1996-04-02	12.25	12.25	12.13	12.19	224400
1996-04-03	12.13	12.19	12.13	12.13	277800
1996-04-04	12.13	12.19	12.00	12.00	410000
1996-04-08	11.81	11.81	11.44	11.56	537200
1996-04-09	11.56	11.56	11.44	11.50	825200
1996-04-10	11.50	11.50	11.38	11.44	714000
1996-04-11	11.44	11.50	11.06	11.13	961800
1996-04-12	11.13	11.25	11.00	11.13	425800
1996-04-15	11.25	11.31	11.19	11.31	270400
1996-04-16	11.25	11.31	11.13	11.25	912600
1996-04-17	11.13	11.25	11.13	11.19	386800
1996-04-18	11.19	11.31	11.13	11.31	326600
1996-04-19	11.31	11.31	11.13	11.13	438400
1996-04-22	11.25	11.31	11.13	11.19	230200
1996-04-23	11.13	11.25	11.13	11.19	266200
1996-04-24	11.19	11.25	11.13	11.25	256400
1996-04-25	11.25	11.31	11.19	11.25	262000
1996-04-26	11.25	11.38	11.19	11.19	206000
1996-04-29	11.25	11.31	11.19	11.19	296400
1996-04-30	11.25	11.31	11.19	11.31	276400
1996-05-01	11.25	11.44	11.25	11.44	274800
1996-05-02	11.31	11.31	11.19	11.25	359200
1996-05-03	11.25	11.31	11.13	11.13	247800
1996-05-06	11.19	11.19	11.06	11.13	329400
1996-05-07	11.19	11.25	11.13	11.19	132400
1996-05-08	11.19	11.44	11.13	11.44	387200
1996-05-09	11.50	11.56	11.38	11.44	260600
1996-05-10	11.50	11.69	11.38	11.69	364800
1996-05-13	11.63	11.88	11.63	11.88	244000
1996-05-14	11.88	12.00	11.81	11.81	478200
1996-05-15	11.75	11.81	11.63	11.69	276400
1996-05-16	11.69	11.69	11.50	11.63	241200
1996-05-17	11.63	11.69	11.13	11.69	289800
1996-05-20	11.63	11.63	11.50	11.56	250200
1996-05-21	11.56	11.56	11.44	11.44	465400
1996-05-22	11.50	11.88	11.44	11.88	784600
1996-05-23	11.94	12.00	11.75	11.88	178400
1996-05-24	11.88	11.94	11.81	11.94	262600
1996-05-28	11.88	11.94	11.75	11.75	284600
1996-05-29	11.75	11.75	11.63	11.63	124800
1996-05-30	11.63	11.63	11.44	11.56	239000
1996-05-31	11.56	11.56	11.38	11.44	157000
1996-06-03	11.31	11.44	11.25	11.31	264400
1996-06-04	11.44	11.56	11.38	11.50	306600
1996-06-05	11.44	11.56	11.44	11.56	2742400
1996-06-06	11.44	11.50	11.25	11.25	180000
1996-06-07	11.06	11.25	11.06	11.25	1199600
1996-06-10	11.25	11.31	11.25	11.31	3717400
1996-06-11	11.31	11.38	11.25	11.25	238600
1996-06-12	11.25	11.31	11.19	11.19	282000
1996-06-13	11.19	11.25	11.19	11.25	257000
1996-06-14	11.25	11.31	11.13	11.19	142800
1996-06-17	11.19	11.25	11.13	11.13	178600
1996-06-18	11.19	11.31	11.19	11.25	153400
1996-06-19	11.38	11.38	11.25	11.38	498400
1996-06-20	11.38	11.38	11.31	11.38	205000
1996-06-21	11.44	11.44	11.38	11.44	574200
1996-06-24	11.44	11.56	11.38	11.50	212200
1996-06-25	11.50	11.63	11.50	11.50	296600
1996-06-26	11.50	11.56	11.44	11.44	217200
1996-06-27	11.44	11.63	11.38	11.63	351200
1996-06-28	11.69	12.00	11.63	11.81	542000
1996-07-01	11.88	11.88	11.69	11.88	220200
1996-07-02	12.00	12.00	11.88	11.88	233600
1996-07-03	11.81	11.88	11.75	11.88	244200
1996-07-05	11.69	11.75	11.44	11.44	145200
1996-07-08	11.44	11.56	11.31	11.38	448600
1996-07-09	11.44	11.50	11.25	11.25	444200
1996-07-10	11.31	11.50	11.25	11.44	380600
1996-07-11	11.56	11.63	11.38	11.44	290800
1996-07-12	11.44	11.63	11.44	11.56	198400
1996-07-15	11.50	11.56	11.44	11.50	209600
1996-07-16	11.44	11.44	11.06	11.19	361600
1996-07-17	11.25	11.31	11.19	11.19	201200
1996-07-18	11.19	11.31	11.19	11.25	388800
1996-07-19	11.25	11.31	11.19	11.25	294200
1996-07-22	11.19	11.25	11.13	11.13	147200
1996-07-23	11.13	11.25	11.06	11.25	274600
1996-07-24	11.19	11.44	11.19	11.44	557400
1996-07-25	11.44	11.63	11.44	11.50	463400
1996-07-26	11.56	11.63	11.31	11.31	196600
1996-07-29	11.38	11.38	11.19	11.19	126800
1996-07-30	11.19	11.25	11.06	11.13	299800
1996-07-31	11.19	11.25	11.13	11.19	187000
1996-08-01	11.19	11.75	11.13	11.38	233000
1996-08-02	11.50	11.56	11.44	11.50	181800
1996-08-05	11.56	11.75	11.56	11.69	211000
1996-08-06	11.63	11.69	11.44	11.50	375200
1996-08-07	11.50	11.50	11.31	11.38	214800
1996-08-08	11.25	11.38	11.19	11.31	206200
1996-08-09	11.38	11.44	11.19	11.25	118600
1996-08-12	11.25	11.38	11.19	11.31	341600
1996-08-13	11.31	11.31	11.25	11.31	131200
1996-08-14	11.25	11.31	11.25	11.25	300000
1996-08-15	11.25	11.31	11.19	11.25	305200
1996-08-16	11.25	11.44	11.25	11.44	133800
1996-08-19	11.44	11.56	11.44	11.50	854800
1996-08-20	11.44	11.50	11.31	11.31	171000
1996-08-21	11.31	11.44	11.31	11.38	519800
1996-08-22	11.44	11.50	11.38	11.44	542400
1996-08-23	11.44	11.50	11.38	11.50	175200
1996-08-26	11.44	11.50	11.31	11.44	174000
1996-08-27	11.44	11.44	11.31	11.38	228600
1996-08-28	11.38	11.38	11.25	11.38	146200
1996-08-29	11.38	11.38	11.25	11.25	459800
1996-08-30	11.25	11.31	11.25	11.25	181200
1996-09-03	11.19	11.25	11.19	11.19	240000
1996-09-04	11.19	11.25	11.13	11.19	679600
1996-09-05	11.13	11.25	11.13	11.13	337000
1996-09-06	10.88	11.00	10.88	10.88	1393800
1996-09-09	10.81	10.94	10.81	10.94	1279200
1996-09-10	10.94	10.94	10.88	10.88	364600
1996-09-11	10.94	10.94	10.88	10.94	160200
1996-09-12	10.94	11.00	10.88	11.00	375400
1996-09-13	11.06	11.25	11.06	11.25	309600
1996-09-16	11.31	11.38	11.13	11.13	277200
1996-09-17	11.19	11.31	11.13	11.31	221800
1996-09-18	11.25	11.31	11.25	11.25	276200
1996-09-19	11.25	11.31	11.13	11.31	262000
1996-09-20	11.44	11.44	11.25	11.31	909200
1996-09-23	11.25	11.31	11.19	11.31	251200
1996-09-24	11.25	11.31	11.13	11.19	518200
1996-09-25	11.19	11.19	11.06	11.13	301800
1996-09-26	11.13	11.31	11.06	11.31	905000
1996-09-27	11.19	11.25	11.06	11.06	451800
1996-09-30	11.13	11.13	10.94	10.94	601200
1996-10-01	10.94	11.13	10.94	11.13	227600
1996-10-02	11.19	11.25	11.13	11.19	615800
1996-10-03	11.19	11.19	11.13	11.13	314200
1996-10-04	11.19	11.25	11.13	11.25	296600
1996-10-07	11.31	11.38	11.25	11.31	255000
1996-10-08	11.25	11.31	11.25	11.31	499400
1996-10-09	11.25	11.31	11.25	11.31	269000
1996-10-10	11.25	11.31	11.19	11.25	264000
1996-10-11	11.25	11.31	11.19	11.31	346400
1996-10-14	11.25	11.38	11.25	11.31	282200
1996-10-15	11.38	11.44	11.25	11.38	421600
1996-10-16	11.38	11.38	11.31	11.31	230600
1996-10-17	11.31	11.38	11.31	11.38	287800
1996-10-18	11.38	11.38	11.31	11.31	274600
1996-10-21	11.31	11.38	11.31	11.38	381800
1996-10-22	11.38	11.44	11.25	11.38	543600
1996-10-23	11.31	11.38	11.25	11.31	266400
1996-10-24	11.38	11.38	11.25	11.25	256600
1996-10-25	11.25	11.31	11.25	11.25	236600
1996-10-28	11.31	11.38	11.25	11.25	247600
1996-10-29	11.25	11.50	11.25	11.50	686400
1996-10-30	11.50	11.69	11.50	11.69	615600
1996-10-31	11.63	11.69	11.56	11.69	669800
1996-11-01	11.69	11.75	11.63	11.69	320200
1996-11-04	11.75	11.81	11.69	11.81	235200
1996-11-05	11.81	12.00	11.81	12.00	647000
1996-11-06	12.00	12.13	11.88	12.13	472000
1996-11-07	12.13	12.13	12.06	12.13	238000
1996-11-08	12.13	12.19	12.00	12.13	195800
1996-11-11	12.13	12.19	12.06	12.13	149400
1996-11-12	12.13	12.19	12.13	12.19	607800
1996-11-13	12.06	12.19	12.06	12.13	246400
1996-11-14	12.06	12.06	11.94	12.06	182000
1996-11-15	12.19	12.19	12.06	12.06	409400
1996-11-18	12.06	12.25	12.00	12.19	717000
1996-11-19	12.19	12.19	12.00	12.00	453200
1996-11-20	12.00	12.00	11.88	11.94	816000
1996-11-21	11.94	11.94	11.88	11.94	151000
1996-11-22	11.81	11.88	11.56	11.56	573000
1996-11-25	11.63	11.88	11.56	11.81	709400
1996-11-26	11.88	11.94	11.56	11.63	938800
1996-11-27	11.63	11.69	11.50	11.50	267600
1996-11-29	11.50	11.56	11.44	11.44	292400
1996-12-02	11.50	11.56	11.44	11.50	699200
1996-12-03	11.63	11.75	11.50	11.50	1183600
1996-12-04	11.56	11.75	11.50	11.75	1046000
1996-12-05	11.75	11.75	11.69	11.75	832600
1996-12-06	11.44	11.50	11.38	11.38	2009200
1996-12-09	11.38	11.69	11.38	11.69	1989800
1996-12-10	11.69	11.75	11.56	11.56	985200
1996-12-11	11.56	11.56	11.44	11.50	779400
1996-12-12	11.44	11.44	11.38	11.38	398000
1996-12-13	11.38	11.44	11.31	11.38	564400
1996-12-16	11.38	11.44	11.31	11.44	409400
1996-12-17	11.38	11.44	11.25	11.31	402200
1996-12-18	11.31	11.38	11.25	11.31	235000
1996-12-19	11.44	11.50	11.38	11.50	420200
1996-12-20	11.63	11.63	11.50	11.63	862800
1996-12-23	11.56	11.63	11.50	11.56	398800
1996-12-24	11.50	11.56	11.50	11.56	80000
1996-12-26	11.63	11.69	11.56	11.56	221200
1996-12-27	11.63	11.69	11.56	11.63	203200
1996-12-30	11.69	11.75	11.56	11.63	309400
1996-12-31	11.63	11.63	11.50	11.50	207600
1997-01-02	11.56	11.56	11.38	11.50	475600
1997-01-03	11.63	11.69	11.56	11.56	431400
1997-01-06	11.63	11.63	11.44	11.50	274400
1997-01-07	11.44	11.69	11.44	11.63	543400
1997-01-08	11.69	11.69	11.56	11.63	392600
1997-01-09	11.63	11.81	11.63	11.81	842600
1997-01-10	11.63	11.94	11.56	11.94	559800
1997-01-13	11.88	11.88	11.75	11.81	231800
1997-01-14	11.88	11.88	11.75	11.81	417400
1997-01-15	11.81	11.84	11.69	11.69	291600
1997-01-16	11.75	11.81	11.63	11.75	448600
1997-01-17	11.75	11.88	11.75	11.81	302600
1997-01-20	11.81	11.81	11.69	11.75	175400
1997-01-21	11.69	11.88	11.69	11.88	331200
1997-01-22	11.88	11.88	11.63	11.75	247400
1997-01-23	11.88	12.00	11.81	11.88	488400
1997-01-24	11.88	11.88	11.69	11.69	260000
1997-01-27	11.63	11.69	11.50	11.63	178000
1997-01-28	11.69	11.75	11.44	11.50	292400
1997-01-29	11.50	11.50	11.31	11.38	288400
1997-01-30	11.44	11.44	11.31	11.38	217200
1997-01-31	11.38	11.44	11.31	11.31	311800
1997-02-03	11.31	11.38	11.31	11.38	308800
1997-02-04	11.38	11.38	11.25	11.38	321600
1997-02-05	11.38	11.56	11.19	11.31	582000
1997-02-06	11.38	11.38	11.25	11.31	279200
1997-02-07	11.38	11.44	11.31	11.44	474200
1997-02-10	11.44	11.44	11.31	11.38	312000
1997-02-11	11.38	11.38	11.25	11.31	428600
1997-02-12	11.31	11.38	11.31	11.38	452600
1997-02-13	11.38	11.50	11.31	11.50	646800
1997-02-14	11.56	11.56	11.50	11.56	286000
1997-02-18	11.56	11.56	11.44	11.56	443000
1997-02-19	11.56	11.56	11.44	11.44	184600
1997-02-20	11.44	11.44	11.31	11.44	212000
1997-02-21	11.44	11.50	11.44	11.44	361000
1997-02-24	11.44	11.50	11.38	11.50	267000
1997-02-25	11.50	11.53	11.44	11.50	454200
1997-02-26	11.50	11.50	11.38	11.44	319800
1997-02-27	11.44	11.44	11.31	11.31	993800
1997-02-28	11.31	11.44	11.31	11.44	261400
1997-03-03	11.50	11.50	11.38	11.44	330000
1997-03-04	11.38	11.38	11.25	11.31	1091400
1997-03-05	11.25	11.38	11.25	11.38	699600
1997-03-06	11.19	11.25	11.00	11.06	1505200
1997-03-07	11.06	11.13	10.88	10.94	1775600
1997-03-10	10.94	11.06	10.88	11.06	500800
1997-03-11	11.06	11.06	10.88	10.88	360000
1997-03-12	10.88	10.94	10.81	10.88	691800
1997-03-13	10.75	10.81	10.56	10.63	941200
1997-03-14	10.56	10.63	10.44	10.50	479200
1997-03-17	10.44	10.56	10.38	10.50	980600
1997-03-18	10.56	10.56	10.31	10.38	710200
1997-03-19	10.31	10.50	10.31	10.50	262600
1997-03-20	10.44	10.44	10.31	10.31	245400
1997-03-21	10.38	10.38	10.25	10.25	542600
1997-03-24	10.31	10.31	10.06	10.19	694800
1997-03-25	10.19	10.31	10.13	10.25	696200
1997-03-26	10.25	10.31	10.06	10.06	437600
1997-03-27	10.13	10.19	10.06	10.13	350800
1997-03-31	10.13	10.13	10.00	10.13	502600
1997-04-01	10.06	10.06	9.94	10.00	460200
1997-04-02	10.06	10.13	10.00	10.13	526200
1997-04-03	10.06	10.13	10.06	10.13	571800
1997-04-04	10.00	10.13	9.94	9.94	399000
1997-04-07	9.94	10.00	9.88	9.88	413000
1997-04-08	9.88	9.94	9.69	9.81	318400
1997-04-09	9.81	9.81	9.69	9.81	485400
1997-04-10	9.69	9.75	9.63	9.69	539400
1997-04-11	9.63	9.75	9.56	9.63	294400
1997-04-14	9.56	9.63	9.50	9.56	375000
1997-04-15	9.69	9.75	9.56	9.63	500000
1997-04-16	9.56	9.63	9.56	9.63	314400
1997-04-17	9.63	9.69	9.50	9.50	289000
1997-04-18	9.63	9.69	9.56	9.69	385200
1997-04-21	9.63	9.75	9.56	9.63	302600
1997-04-22	9.56	9.63	9.56	9.56	258200
1997-04-23	9.63	9.75	9.63	9.69	1002000
1997-04-24	9.69	9.69	9.63	9.69	303200
1997-04-25	9.56	9.63	9.56	9.56	417400
1997-04-28	9.56	9.75	9.56	9.69	401000
1997-04-29	9.75	9.94	9.75	9.94	785800
1997-04-30	9.88	9.94	9.75	9.81	276800
1997-05-01	9.88	9.94	9.88	9.94	189200
1997-05-02	9.88	10.06	9.88	10.06	353400
1997-05-05	10.13	10.44	10.06	10.38	383200
1997-05-06	10.31	10.44	10.31	10.31	528000
1997-05-07	10.44	10.44	10.25	10.25	339000
1997-05-08	10.19	10.44	10.19	10.25	945000
1997-05-09	10.31	10.31	10.06	10.19	426000
1997-05-12	10.19	10.25	10.13	10.25	624600
1997-05-13	10.31	10.31	10.13	10.19	276200
1997-05-14	10.25	10.31	10.19	10.31	455000
1997-05-15	10.31	10.31	10.25	10.31	472800
1997-05-16	10.31	10.31	10.25	10.25	396400
1997-05-19	10.31	10.31	10.25	10.31	176800
1997-05-20	10.25	10.25	10.13	10.19	316800
1997-05-21	10.25	10.25	10.06	10.06	334200
1997-05-22	10.13	10.13	10.00	10.00	201600
1997-05-23	10.06	10.13	10.00	10.00	180600
1997-05-27	10.00	10.06	9.94	10.00	329000
1997-05-28	10.00	10.06	9.88	10.06	676400
1997-05-29	10.06	10.06	9.94	9.94	621200
1997-05-30	9.94	10.13	9.94	10.00	547000
1997-06-02	10.13	10.13	9.94	10.00	327800
1997-06-03	10.06	10.13	10.00	10.00	249400
1997-06-04	10.00	10.06	9.94	9.94	355000
1997-06-05	10.00	10.06	9.81	9.81	6439400
1997-06-06	9.69	10.19	9.63	9.81	1581000
1997-06-09	9.88	10.00	9.88	10.00	2302000
1997-06-10	10.00	10.03	9.94	10.00	491000
1997-06-11	10.00	10.00	9.88	9.94	313800
1997-06-12	9.94	10.00	9.88	10.00	300800
1997-06-13	10.06	10.25	10.06	10.25	534400
1997-06-16	10.31	10.31	10.06	10.13	566200
1997-06-17	10.06	10.19	10.06	10.13	388000
1997-06-18	10.06	10.13	10.00	10.06	674800
1997-06-19	10.06	10.06	10.00	10.00	708400
1997-06-20	10.00	10.00	9.94	10.00	843000
1997-06-23	9.94	9.97	9.88	9.88	676200
1997-06-24	9.88	9.88	9.75	9.88	801600
1997-06-25	9.88	9.94	9.81	9.81	949200
1997-06-26	9.78	9.94	9.78	9.94	1516000
1997-06-27	9.88	9.97	9.88	9.97	537200
1997-06-30	9.97	9.97	9.94	9.97	568000
1997-07-01	9.94	10.03	9.88	10.03	541800
1997-07-02	9.97	10.00	9.91	10.00	727800
1997-07-03	10.00	10.06	9.97	10.03	539800
1997-07-07	10.03	10.06	9.88	9.94	624000
1997-07-08	9.88	9.97	9.88	9.88	767200
1997-07-09	9.94	9.97	9.88	9.94	982000
1997-07-10	9.94	10.00	9.91	9.97	610600
1997-07-11	9.97	10.00	9.94	9.94	458600
1997-07-14	9.97	10.00	9.94	10.00	489800
1997-07-15	10.00	10.03	9.94	10.00	950400
1997-07-16	10.00	10.22	9.97	10.16	8144000
1997-07-17	10.19	10.19	10.06	10.09	1725600
1997-07-18	10.09	10.13	9.91	10.06	836200
1997-07-21	10.00	10.00	9.91	9.97	389600
1997-07-22	9.97	10.06	9.94	10.00	1215200
1997-07-23	10.03	10.03	9.91	9.94	614000
1997-07-24	9.94	9.94	9.81	9.91	542400
1997-07-25	9.88	9.94	9.72	9.75	730000
1997-07-28	9.75	9.88	9.75	9.88	461200
1997-07-29	9.91	10.06	9.81	10.00	440400
1997-07-30	10.03	10.13	10.00	10.13	365800
1997-07-31	10.06	10.34	10.06	10.22	1244800
1997-08-01	10.13	10.25	10.09	10.25	671000
1997-08-04	10.25	10.25	10.13	10.16	519000
1997-08-05	10.13	10.16	10.06	10.16	501800
1997-08-06	10.13	10.38	10.13	10.34	560400
1997-08-07	10.34	10.38	10.22	10.28	470000
1997-08-08	10.13	10.19	10.03	10.09	429600
1997-08-11	10.13	10.31	10.09	10.28	319200
1997-08-12	10.34	10.44	10.25	10.28	424800
1997-08-13	10.25	10.34	10.09	10.19	439000
1997-08-14	10.22	10.34	10.19	10.28	517200
1997-08-15	10.22	10.31	10.19	10.28	992600
1997-08-18	10.25	10.41	10.22	10.41	615000
1997-08-19	10.44	11.00	10.41	10.56	632400
1997-08-20	10.50	10.63	10.47	10.63	579600
1997-08-21	10.63	10.66	10.50	10.50	782000
1997-08-22	10.31	10.59	10.25	10.59	458400
1997-08-25	10.63	10.63	10.44	10.50	459800
1997-08-26	10.47	10.50	10.44	10.50	441200
1997-08-27	10.47	10.91	10.44	10.84	916800
1997-08-28	10.81	10.88	10.69	10.81	797600
1997-08-29	10.78	10.97	10.78	10.97	645600
1997-09-02	10.94	11.13	10.88	11.13	744400
1997-09-03	11.13	11.25	11.06	11.25	902400
1997-09-04	11.22	11.53	11.16	11.53	1994000
1997-09-05	11.50	11.53	11.31	11.34	6931000
1997-09-08	11.13	11.25	11.06	11.13	835200
1997-09-09	11.09	11.22	11.03	11.16	339200
1997-09-10	11.13	11.22	11.09	11.09	1665200
1997-09-11	11.06	11.16	11.00	11.03	456000
1997-09-12	11.03	11.25	10.97	11.25	301800
1997-09-15	11.22	11.31	11.13	11.13	811000
1997-09-16	11.25	11.44	11.25	11.38	582800
1997-09-17	11.31	11.38	11.16	11.16	619200
1997-09-18	11.19	11.28	11.13	11.19	530600
1997-09-19	11.22	11.25	11.06	11.19	633200
1997-09-22	11.25	11.28	11.09	11.16	514400
1997-09-23	11.16	11.16	11.00	11.03	441200
1997-09-24	11.00	11.22	10.97	11.00	441600
1997-09-25	10.97	11.00	10.88	10.97	490000
1997-09-26	10.97	11.00	10.94	10.97	200000
1997-09-29	10.88	11.06	10.88	11.00	252600
1997-09-30	11.00	11.09	10.91	10.94	447000
1997-10-01	11.00	11.09	10.97	11.03	280000
1997-10-02	11.16	11.22	11.03	11.13	394800
1997-10-03	11.25	11.31	10.88	11.03	450600
1997-10-06	11.22	11.34	11.13	11.22	460000
1997-10-07	11.22	11.31	11.13	11.16	417000
1997-10-08	11.13	11.16	10.88	10.97	264400
1997-10-09	10.88	10.91	10.75	10.84	614400
1997-10-10	10.78	10.91	10.75	10.91	251600
1997-10-13	10.97	11.06	10.91	10.94	205400
1997-10-14	11.00	11.03	10.84	11.00	463000
1997-10-15	10.94	11.03	10.88	10.94	364200
1997-10-16	11.00	11.06	10.91	10.94	255800
1997-10-17	10.84	10.94	10.75	10.84	571200
1997-10-20	10.84	11.03	10.69	11.03	318400
1997-10-21	11.00	11.13	10.88	11.13	1412800
1997-10-22	11.09	11.09	10.91	10.91	884000
1997-10-23	10.88	10.88	10.63	10.63	453000
1997-10-24	10.78	10.81	10.66	10.81	468200
1997-10-27	10.75	10.88	10.28	10.28	381000
1997-10-28	10.19	10.72	10.00	10.63	913800
1997-10-29	10.78	10.94	10.50	10.84	800400
1997-10-30	10.78	10.88	10.59	10.59	422400
1997-10-31	10.69	10.84	10.66	10.81	338000
1997-11-03	10.88	10.88	10.63	10.75	366600
1997-11-04	10.69	10.81	10.63	10.63	350400
1997-11-05	10.66	10.81	10.56	10.63	366000
1997-11-06	10.63	10.81	10.63	10.75	316200
1997-11-07	10.63	10.72	10.50	10.72	379000
1997-11-10	10.75	10.81	10.69	10.72	246200
1997-11-11	10.75	10.94	10.75	10.94	760800
1997-11-12	10.88	10.97	10.72	10.72	346200
1997-11-13	10.75	11.00	10.75	10.91	263400
1997-11-14	10.88	11.03	10.84	10.97	381600
1997-11-17	11.03	11.09	10.94	11.09	363000
1997-11-18	11.09	11.09	10.97	11.03	208400
1997-11-19	11.00	11.19	10.97	11.16	560800
1997-11-20	11.22	11.34	11.16	11.22	312800
1997-11-21	11.28	11.47	11.25	11.44	865800
1997-11-24	11.38	11.50	11.38	11.44	425000
1997-11-25	11.47	11.72	11.44	11.72	521200
1997-11-26	11.75	11.81	11.63	11.69	926800
1997-11-28	11.75	11.84	11.75	11.75	404800
1997-12-01	11.84	12.09	11.75	12.09	710200
1997-12-02	12.03	12.06	11.88	11.91	700600
1997-12-03	11.88	11.88	11.59	11.69	804800
1997-12-04	11.59	11.75	11.53	11.56	313000
1997-12-05	11.53	11.63	11.44	11.63	9230400
1997-12-08	11.38	11.50	11.34	11.50	807800
1997-12-09	11.56	11.56	11.31	11.44	365400
1997-12-10	11.38	11.44	11.28	11.34	432600
1997-12-11	11.34	11.34	10.94	11.19	1077800
1997-12-12	11.22	11.31	11.06	11.28	385400
1997-12-15	11.22	11.38	11.16	11.31	429800
1997-12-16	11.34	11.44	11.28	11.41	303600
1997-12-17	11.41	11.47	11.34	11.38	206800
1997-12-18	11.38	11.41	11.22	11.25	479600
1997-12-19	11.13	11.28	11.00	11.25	685000
1997-12-22	11.25	11.66	11.25	11.66	361200
1997-12-23	11.66	11.94	11.66	11.91	1220600
1997-12-24	11.91	11.94	11.81	11.88	267200
1997-12-26	11.94	12.00	11.88	11.88	95200
1997-12-29	11.84	12.09	11.81	12.09	757000
1997-12-30	12.13	12.13	11.91	12.06	247400
1997-12-31	12.03	12.06	11.91	11.97	231800
1998-01-02	12.03	12.09	11.81	11.94	762600
1998-01-05	12.06	12.13	11.69	11.69	724800
1998-01-06	11.69	11.81	11.66	11.78	658200
1998-01-07	11.69	11.84	11.69	11.72	856800
1998-01-08	11.66	11.88	11.56	11.78	592600
1998-01-09	11.78	12.00	11.56	11.66	501000
1998-01-12	11.47	11.78	11.44	11.78	418200
1998-01-13	11.81	11.84	11.50	11.66	465200
1998-01-14	11.69	11.69	11.50	11.59	431400
1998-01-15	11.63	11.66	11.47	11.50	550800
1998-01-16	11.59	11.59	11.44	11.44	737000
1998-01-20	11.44	11.66	11.44	11.59	276600
1998-01-21	11.63	11.63	11.38	11.56	426200
1998-01-22	11.50	11.72	11.47	11.66	486000
1998-01-23	11.66	11.75	11.63	11.69	727800
1998-01-26	11.69	11.69	11.34	11.41	470600
1998-01-27	11.31	11.31	11.03	11.03	926600
1998-01-28	11.09	11.25	11.09	11.16	560800
1998-01-29	11.16	11.16	11.06	11.06	807400
1998-01-30	11.06	11.06	10.94	10.97	519600
1998-02-02	11.00	11.13	10.91	11.00	541200
1998-02-03	10.97	11.47	10.88	10.94	1020000
1998-02-04	10.94	10.97	10.84	10.84	948400
1998-02-05	10.88	11.13	10.88	11.09	1406600
1998-02-06	11.09	11.19	11.03	11.16	446200
1998-02-09	11.19	11.31	11.00	11.06	673200
1998-02-10	11.06	11.19	11.00	11.06	598800
1998-02-11	11.06	11.13	11.00	11.06	1044600
1998-02-12	11.06	11.13	10.97	11.13	483600
1998-02-13	11.03	11.13	11.03	11.13	534200
1998-02-17	11.19	11.25	11.13	11.22	817400
1998-02-18	11.16	11.25	11.16	11.25	368400
1998-02-19	11.16	11.19	11.00	11.03	535600
1998-02-20	11.09	11.13	10.97	11.13	395200
1998-02-23	11.09	11.16	10.97	11.00	237800
1998-02-24	11.13	11.13	10.91	11.00	582600
1998-02-25	11.09	11.28	11.00	11.28	1003400
1998-02-26	11.22	11.28	11.13	11.19	1118800
1998-02-27	11.13	11.25	11.06	11.19	1085200
1998-03-02	11.16	11.38	11.13	11.22	266400
1998-03-03	11.13	11.28	11.13	11.28	660000
1998-03-04	11.25	11.28	11.22	11.25	2159200
1998-03-05	11.19	11.25	11.06	11.13	4801200
1998-03-06	10.94	11.28	10.91	11.22	976400
1998-03-09	11.16	11.31	11.13	11.25	407800
1998-03-10	11.25	11.34	11.22	11.31	483200
1998-03-11	11.31	11.34	11.25	11.25	797200
1998-03-12	11.22	11.22	11.13	11.13	370200
1998-03-13	11.19	11.22	11.13	11.19	468000
1998-03-16	11.22	11.31	11.22	11.31	1251000
1998-03-17	11.34	11.38	11.25	11.31	1349600
1998-03-18	11.31	11.31	11.22	11.25	667000
1998-03-19	11.28	11.34	11.25	11.34	421200
1998-03-20	11.44	11.56	11.31	11.53	877600
1998-03-23	11.47	11.69	11.31	11.59	638600
1998-03-24	11.59	11.66	11.50	11.63	440000
1998-03-25	11.66	11.66	11.50	11.66	464200
1998-03-26	11.59	11.59	11.50	11.56	404200
1998-03-27	11.53	11.63	11.53	11.59	629200
1998-03-30	11.59	11.63	11.50	11.56	839800
1998-03-31	11.63	11.88	11.63	11.72	691400
1998-04-01	11.84	11.88	11.63	11.84	990400
1998-04-02	11.97	11.97	11.72	11.88	884400
1998-04-03	11.97	11.97	11.72	11.78	551800
1998-04-06	11.72	11.81	11.63	11.72	556400
1998-04-07	11.63	12.19	11.50	11.91	1223400
1998-04-08	11.88	11.94	11.78	11.78	548400
1998-04-09	11.78	12.06	11.72	12.00	476200
1998-04-13	11.88	11.91	11.78	11.88	569400
1998-04-14	11.84	11.94	11.81	11.94	260600
1998-04-15	11.94	12.06	11.81	12.06	1076800
1998-04-16	11.94	12.00	11.69	11.72	511400
1998-04-17	11.72	11.75	11.56	11.66	1655800
1998-04-20	11.56	11.56	11.38	11.53	408000
1998-04-21	11.47	11.56	11.41	11.50	433400
1998-04-22	11.47	11.50	11.31	11.47	679000
1998-04-23	11.41	11.44	11.25	11.31	386400
1998-04-24	11.31	11.44	11.25	11.28	300400
1998-04-27	11.09	11.22	11.03	11.06	417600
1998-04-28	11.19	11.25	11.09	11.16	548600
1998-04-29	11.22	11.38	11.19	11.25	540200
1998-04-30	11.25	11.63	11.25	11.53	669800
1998-05-01	11.47	11.53	11.25	11.38	579200
1998-05-04	11.41	11.44	11.19	11.19	370000
1998-05-05	11.13	11.34	11.13	11.34	557200
1998-05-06	11.34	11.38	11.22	11.25	378000
1998-05-07	11.19	11.22	11.13	11.13	350200
1998-05-08	11.13	11.34	11.13	11.31	237000
1998-05-11	11.31	11.38	11.25	11.25	212800
1998-05-12	11.19	11.28	11.16	11.22	316400
1998-05-13	11.16	11.25	11.06	11.16	475800
1998-05-14	11.13	11.16	10.88	10.94	1107600
1998-05-15	10.91	11.31	10.75	10.84	1122000
1998-05-18	10.78	10.81	10.50	10.63	814600
1998-05-19	10.59	10.72	10.44	10.47	1490400
1998-05-20	10.47	10.72	10.44	10.72	566600
1998-05-21	10.72	10.75	10.59	10.66	626200
1998-05-22	10.63	10.75	10.59	10.63	440800
1998-05-26	10.66	10.69	10.59	10.66	571200
1998-05-27	10.63	10.81	10.56	10.72	1032200
1998-05-28	10.72	10.84	10.72	10.84	901600
1998-05-29	10.91	11.09	10.88	11.06	783000
1998-06-01	11.06	11.69	11.06	11.53	2101800
1998-06-02	11.72	11.72	11.50	11.56	777400
1998-06-03	11.63	11.72	11.53	11.59	1241200
1998-06-04	11.53	11.56	11.25	11.38	2536800
1998-06-05	11.31	11.44	11.28	11.44	1997600
1998-06-08	11.16	11.34	11.09	11.34	5409400
1998-06-09	11.34	11.41	11.28	11.34	1334800
1998-06-10	11.34	11.66	11.34	11.63	1101000
1998-06-11	11.50	11.63	11.47	11.50	898600
1998-06-12	11.50	11.66	11.50	11.59	504400
1998-06-15	11.44	11.63	11.31	11.56	1136400
1998-06-16	11.56	11.59	11.50	11.59	841000
1998-06-17	11.59	11.66	11.56	11.66	1917800
1998-06-18	11.66	11.69	11.63	11.66	481400
1998-06-19	11.66	11.66	11.47	11.59	1041200
1998-06-22	11.59	11.72	11.56	11.63	355600
1998-06-23	11.56	11.63	11.53	11.63	286800
1998-06-24	11.56	11.59	11.44	11.50	1411600
1998-06-25	11.50	11.56	11.47	11.50	1125600
1998-06-26	11.50	11.56	11.44	11.56	1583200
1998-06-29	11.47	11.59	11.34	11.50	611400
1998-06-30	11.50	11.50	11.28	11.34	696600
1998-07-01	11.34	11.44	11.25	11.44	553600
1998-07-02	11.50	11.50	11.25	11.25	676800
1998-07-06	11.16	11.25	11.03	11.13	668400
1998-07-07	11.06	11.44	11.00	11.13	975400
1998-07-08	11.06	11.34	11.03	11.31	766200
1998-07-09	11.38	11.44	11.19	11.41	1107600
1998-07-10	11.38	11.50	11.31	11.41	1140800
1998-07-13	11.34	11.38	11.13	11.22	828800
1998-07-14	11.13	11.25	11.06	11.25	1221400
1998-07-15	11.38	11.63	11.38	11.56	1588600
1998-07-16	11.50	11.69	11.50	11.66	931800
1998-07-17	11.63	11.81	11.56	11.81	1396200
1998-07-20	11.78	11.81	11.69	11.81	551800
1998-07-21	11.81	11.81	11.56	11.63	775600
1998-07-22	11.63	11.72	11.56	11.69	386400
1998-07-23	11.69	11.69	11.47	11.50	503600
1998-07-24	11.56	11.56	11.31	11.44	614800
1998-07-27	11.38	11.50	11.16	11.50	751000
1998-07-28	11.41	11.41	11.19	11.34	389400
1998-07-29	11.31	11.38	11.25	11.31	354200
1998-07-30	11.34	11.50	11.25	11.41	573000
1998-07-31	11.31	11.69	11.28	11.59	1328400
1998-08-03	11.56	11.84	11.50	11.78	1717000
1998-08-04	11.81	11.84	11.53	11.53	624400
1998-08-05	11.53	11.75	11.53	11.75	1485400
1998-08-06	11.69	11.88	11.69	11.81	2086600
1998-08-07	11.72	11.81	11.72	11.75	557800
1998-08-10	11.75	11.84	11.69	11.84	692600
1998-08-11	11.72	11.78	11.63	11.75	481600
1998-08-12	11.75	12.13	11.63	12.03	645000
1998-08-13	12.00	12.38	12.00	12.25	3195000
1998-08-14	12.81	12.84	12.38	12.47	7996000
1998-08-17	12.31	12.50	12.28	12.41	2424000
1998-08-18	12.38	12.47	12.31	12.38	2350400
1998-08-19	12.34	12.38	12.16	12.22	1457400
1998-08-20	12.06	12.19	11.94	12.13	1354600
1998-08-21	12.00	12.25	11.94	12.22	1686200
1998-08-24	12.16	12.25	12.06	12.09	1241400
1998-08-25	12.06	12.22	11.97	12.00	2390200
1998-08-26	11.97	12.06	11.91	12.00	3194200
1998-08-27	11.97	12.13	11.94	12.00	1756800
1998-08-28	12.00	12.06	11.88	12.00	1588000
1998-08-31	11.97	12.06	11.75	11.81	2366200
1998-09-01	11.78	11.84	11.38	11.75	1274400
1998-09-02	11.75	11.88	11.69	11.72	1030200
1998-09-03	11.69	11.78	11.56	11.72	700400
1998-09-04	11.72	11.97	11.69	11.97	813200
1998-09-08	12.00	12.06	11.78	11.97	2522400
1998-09-09	11.91	12.03	11.84	11.97	1214400
1998-09-10	11.84	12.09	11.84	12.06	1014600
1998-09-11	11.94	12.28	11.91	12.25	2593000
1998-09-14	12.25	12.25	12.00	12.16	2107000
1998-09-15	12.13	12.44	12.13	12.44	2912200
1998-09-16	12.38	12.59	12.34	12.59	817800
1998-09-17	12.50	12.88	12.41	12.88	2296800
1998-09-18	12.81	12.88	12.56	12.59	851400
1998-09-21	12.50	12.63	12.44	12.56	441400
1998-09-22	12.56	12.72	12.53	12.59	829400
1998-09-23	12.56	12.75	12.56	12.56	1803000
1998-09-24	12.63	12.69	12.53	12.66	2046400
1998-09-25	12.56	12.63	12.50	12.56	890200
1998-09-28	12.59	12.75	12.56	12.69	1093400
1998-09-29	12.69	12.88	12.69	12.84	2386200
1998-09-30	12.75	13.19	12.75	12.94	2002400
1998-10-01	12.94	13.09	12.94	13.03	1289200
1998-10-02	13.06	13.63	13.03	13.44	1538200
1998-10-05	13.38	14.00	13.25	13.72	2914200
1998-10-06	13.84	13.88	13.50	13.69	1093800
1998-10-07	13.66	13.88	13.63	13.78	1311400
1998-10-08	13.75	14.03	13.75	13.88	1205200
1998-10-09	13.91	13.91	13.44	13.53	1164200
1998-10-12	13.56	13.88	12.47	12.88	1551800
1998-10-13	12.91	13.28	12.84	13.13	956200
1998-10-14	13.13	13.69	13.06	13.34	580600
1998-10-15	13.38	13.59	13.28	13.53	712400
1998-10-16	13.72	13.72	12.84	12.97	679600
1998-10-19	12.91	13.00	12.84	13.00	1588600
1998-10-20	13.00	13.44	13.00	13.41	2464400
1998-10-21	13.38	13.66	13.38	13.63	2431200
1998-10-22	13.63	13.75	13.50	13.66	693600
1998-10-23	13.56	13.66	13.25	13.38	974800
1998-10-26	13.31	13.41	13.25	13.34	495000
1998-10-27	13.38	13.47	13.31	13.44	655200
1998-10-28	13.47	13.78	13.44	13.47	685400
1998-10-29	13.53	13.53	13.41	13.50	381200
1998-10-30	13.56	13.56	13.38	13.56	742800
1998-11-02	13.69	13.72	13.56	13.59	514000
1998-11-03	13.66	13.81	13.59	13.72	633000
1998-11-04	13.75	13.88	13.47	13.63	633600
1998-11-05	13.63	13.81	13.50	13.72	637400
1998-11-06	13.69	13.72	13.44	13.56	639400
1998-11-09	13.53	13.59	13.25	13.38	484000
1998-11-10	13.50	14.00	13.50	14.00	1911800
1998-11-11	13.97	13.97	13.66	13.84	541200
1998-11-12	13.81	13.94	13.75	13.88	1043800
1998-11-13	13.84	13.97	13.75	13.84	289800
1998-11-16	13.88	13.94	13.75	13.84	367000
1998-11-17	13.94	13.97	13.78	13.78	628800
1998-11-18	13.78	13.94	13.66	13.84	1015400
1998-11-19	13.78	13.91	13.66	13.84	246000
1998-11-20	13.97	13.97	13.59	13.78	294400
1998-11-23	13.81	14.00	13.75	13.81	318000
1998-11-24	13.91	13.97	13.72	13.84	511800
1998-11-25	13.78	14.00	13.75	13.94	269400
1998-11-27	13.94	14.00	13.84	13.88	82400
1998-11-30	13.78	13.97	13.63	13.66	437000
1998-12-01	13.66	13.84	13.63	13.78	595400
1998-12-02	13.72	13.94	13.59	13.63	585800
1998-12-03	13.56	13.78	13.56	13.72	331600
1998-12-04	13.78	14.06	13.75	14.03	630600
1998-12-07	14.00	14.03	13.88	13.94	357600
1998-12-08	13.75	13.97	13.72	13.91	238200
1998-12-09	13.81	13.91	13.69	13.91	244000
1998-12-10	13.84	13.84	13.63	13.66	311800
1998-12-11	13.59	13.72	13.50	13.72	323800
1998-12-14	13.66	13.75	13.50	13.66	556200
1998-12-15	13.72	13.78	13.53	13.69	697400
1998-12-16	13.69	14.06	13.63	14.06	1560000
1998-12-17	14.06	14.22	13.94	14.19	384400
1998-12-18	14.13	14.38	14.00	14.28	539800
1998-12-21	14.28	14.47	14.22	14.47	1194800
1998-12-22	14.44	14.44	14.25	14.34	709800
1998-12-23	14.28	14.34	14.09	14.16	496600
1998-12-24	14.06	14.22	14.06	14.13	225800
1998-12-28	14.13	14.16	14.03	14.06	1073800
1998-12-29	14.13	14.31	14.06	14.22	516800
1998-12-30	14.16	14.19	14.06	14.06	291600
1998-12-31	14.13	14.13	13.94	13.94	732200
1999-01-04	14.03	14.19	13.94	14.09	689600
1999-01-05	14.16	14.25	14.03	14.13	317800
1999-01-06	14.09	14.16	13.91	14.00	611800
1999-01-07	13.91	13.97	13.63	13.81	1664400
1999-01-08	13.72	13.88	13.69	13.72	752800
1999-01-11	13.69	13.72	13.38	13.50	512800
1999-01-12	13.38	13.66	13.34	13.44	826000
1999-01-13	13.47	13.69	13.19	13.50	1501800
1999-01-14	13.41	13.41	13.13	13.28	408200
1999-01-15	13.31	13.38	13.25	13.38	413800
1999-01-19	13.47	13.47	13.09	13.22	607800
1999-01-20	13.22	13.44	13.19	13.31	2997800
1999-01-21	13.41	13.50	13.25	13.38	606600
1999-01-22	13.44	13.53	13.34	13.50	514600
1999-01-25	13.50	13.56	13.38	13.44	360800
1999-01-26	13.38	13.50	13.25	13.44	1040400
1999-01-27	13.31	13.38	13.03	13.06	597200
1999-01-28	13.06	13.56	13.06	13.38	969600
1999-01-29	13.47	13.47	13.22	13.34	619000
1999-02-01	13.22	13.44	13.13	13.38	931200
1999-02-02	13.28	13.28	12.88	13.06	710200
1999-02-03	13.09	13.28	13.00	13.03	484200
1999-02-04	13.00	13.06	12.66	12.78	391600
1999-02-05	12.97	13.00	12.69	12.88	3222200
1999-02-08	12.94	13.06	12.69	12.91	315800
1999-02-09	12.84	13.25	12.75	13.09	486000
1999-02-10	13.03	13.13	12.50	12.75	877600
1999-02-11	12.63	13.06	12.63	13.06	940200
1999-02-12	13.06	13.06	12.66	12.72	948800
1999-02-16	12.78	12.92	12.69	12.81	914400
1999-02-17	12.88	13.19	12.84	13.06	825000
1999-02-18	13.13	13.56	13.13	13.41	966200
1999-02-19	13.41	13.41	13.00	13.16	868600
1999-02-22	13.16	13.44	13.16	13.41	298800
1999-02-23	13.47	13.47	13.25	13.34	399000
1999-02-24	13.34	13.47	13.13	13.19	791000
1999-02-25	13.13	13.22	12.88	13.06	1002600
1999-02-26	13.06	13.09	12.72	12.72	962800
1999-03-01	12.84	13.00	12.69	12.91	622800
1999-03-02	12.84	13.31	12.72	12.94	805200
1999-03-03	12.94	13.09	12.84	13.09	583400
1999-03-04	13.03	13.22	13.00	13.19	1031200
1999-03-05	13.31	13.44	13.25	13.28	1007800
1999-03-08	13.16	13.28	13.09	13.09	2022200
1999-03-09	12.97	13.16	12.84	12.94	460600
1999-03-10	12.81	12.94	12.72	12.75	954400
1999-03-11	12.75	12.84	12.63	12.84	1357400
1999-03-12	12.84	13.09	12.84	13.03	260800
1999-03-15	12.97	13.03	12.72	12.78	769600
1999-03-16	12.81	12.84	12.66	12.75	298400
1999-03-17	12.78	12.88	12.69	12.75	304600
1999-03-18	12.69	12.97	12.66	12.88	720200
1999-03-19	12.91	13.00	12.75	12.78	647400
1999-03-22	12.69	12.69	12.50	12.66	479400
1999-03-23	12.72	12.84	12.66	12.69	821600
1999-03-24	12.69	13.13	12.66	12.88	1560600
1999-03-25	13.00	13.22	13.00	13.00	1414600
1999-03-26	13.03	13.03	12.88	12.88	856200
1999-03-29	12.88	12.97	12.75	12.81	856000
1999-03-30	12.81	12.84	12.56	12.56	1083000
1999-03-31	12.56	12.69	12.38	12.38	1348000
1999-04-01	12.38	12.69	12.38	12.59	883600
1999-04-05	12.72	12.81	12.69	12.75	581800
1999-04-06	12.75	12.78	12.56	12.63	615000
1999-04-07	12.56	12.69	12.50	12.59	422800
1999-04-08	12.63	12.81	12.56	12.81	420400
1999-04-09	12.75	12.84	12.72	12.78	693600
1999-04-12	12.81	12.94	12.75	12.91	669800
1999-04-13	12.78	12.94	12.56	12.56	639200
1999-04-14	12.63	12.88	12.63	12.66	768600
1999-04-15	12.59	13.06	12.56	12.81	518000
1999-04-16	12.75	12.97	12.69	12.94	447600
1999-04-19	12.94	13.31	12.94	13.06	448400
1999-04-20	13.03	13.41	13.03	13.38	1305200
1999-04-21	13.38	13.81	13.28	13.56	740000
1999-04-22	13.50	13.50	13.16	13.38	358000
1999-04-23	13.38	13.53	13.31	13.50	348400
1999-04-26	13.44	13.63	13.38	13.53	588800
1999-04-27	13.56	13.63	13.47	13.59	1581200
1999-04-28	13.63	13.69	13.53	13.63	1999600
1999-04-29	13.69	14.06	13.69	14.00	476600
1999-04-30	13.91	14.00	13.78	13.97	443000
1999-05-03	13.97	14.25	13.84	14.25	1094400
1999-05-04	14.25	14.34	14.09	14.19	529600
1999-05-05	14.19	14.44	14.00	14.38	1121600
1999-05-06	14.38	14.50	14.31	14.47	356800
1999-05-07	14.41	14.47	14.19	14.38	929200
1999-05-10	14.31	14.50	14.31	14.34	391600
1999-05-11	14.38	14.53	14.34	14.34	1093800
1999-05-12	14.34	14.53	14.25	14.28	2106400
1999-05-13	14.28	14.47	14.22	14.44	2566800
1999-05-14	14.31	14.50	14.22	14.50	2419200
1999-05-17	14.44	14.88	14.44	14.75	463000
1999-05-18	14.63	14.84	14.56	14.72	368400
1999-05-19	14.72	14.88	14.69	14.88	488600
1999-05-20	14.94	14.94	14.78	14.81	244000
1999-05-21	14.78	14.94	14.75	14.78	441000
1999-05-24	14.78	14.94	14.75	14.88	324400
1999-05-25	14.88	15.16	14.88	14.94	1023600
1999-05-26	14.94	15.09	14.94	15.03	483200
1999-05-27	15.00	15.06	14.81	14.94	1309000
1999-05-28	14.91	15.16	14.88	15.09	367400
1999-06-01	15.00	15.06	14.78	14.88	651400
1999-06-02	14.84	15.06	14.84	14.94	407600
1999-06-03	14.88	15.03	14.81	14.88	1258000
1999-06-04	14.91	15.19	14.91	15.03	498400
1999-06-07	14.97	15.09	14.97	15.00	484000
1999-06-08	14.88	14.91	14.78	14.88	580800
1999-06-09	14.75	14.81	14.50	14.63	226800
1999-06-10	14.63	14.63	14.31	14.44	271000
1999-06-11	14.41	14.81	14.34	14.75	1117200
1999-06-14	14.75	15.00	14.63	14.94	541800
1999-06-15	14.81	15.38	14.78	15.25	1736400
1999-06-16	15.25	15.56	15.25	15.50	762600
1999-06-17	15.94	15.94	15.72	15.84	2982200
1999-06-18	15.84	15.91	15.59	15.63	3118400
1999-06-21	15.63	15.81	15.53	15.66	970400
1999-06-22	15.63	15.84	15.63	15.75	1066200
1999-06-23	15.72	15.81	15.53	15.63	1179800
1999-06-24	15.63	15.72	15.59	15.66	520400
1999-06-25	15.66	15.78	15.66	15.75	957200
1999-06-28	15.75	15.81	15.72	15.75	759800
1999-06-29	15.78	15.81	15.41	15.59	1523000
1999-06-30	15.50	15.59	15.34	15.38	923000
1999-07-01	15.31	15.63	15.31	15.56	349600
1999-07-02	15.47	15.75	15.47	15.75	1655000
1999-07-06	15.75	15.81	15.72	15.78	955400
1999-07-07	15.88	16.00	15.81	15.88	634600
1999-07-08	15.81	15.84	15.63	15.69	2414400
1999-07-09	15.69	15.75	15.31	15.59	2336800
1999-07-12	15.59	15.59	15.31	15.34	3662400
1999-07-13	15.34	15.41	15.31	15.34	907400
1999-07-14	15.25	15.31	15.00	15.16	1491200
1999-07-15	15.22	15.22	15.16	15.22	3718000
1999-07-16	15.19	15.22	15.06	15.16	529800
1999-07-19	15.03	15.19	15.00	15.09	8226400
1999-07-20	15.03	15.19	15.00	15.09	411800
1999-07-21	14.97	15.09	14.88	15.06	304600
1999-07-22	15.00	15.19	15.00	15.16	449400
1999-07-23	15.09	15.22	15.06	15.13	228200
1999-07-26	15.06	15.25	15.06	15.19	533000
1999-07-27	15.09	15.19	15.00	15.00	431600
1999-07-28	15.06	15.09	14.69	14.84	253000
1999-07-29	14.72	14.72	14.41	14.53	297800
1999-07-30	14.53	14.69	14.41	14.47	296000
1999-08-02	14.50	14.75	14.31	14.72	286800
1999-08-03	14.72	14.84	14.53	14.72	14208000
1999-08-04	14.72	15.00	14.59	14.75	873200
1999-08-05	14.72	14.78	14.69	14.78	598200
1999-08-06	14.78	14.81	14.41	14.56	373800
1999-08-09	14.38	14.53	14.28	14.53	583600
1999-08-10	14.50	14.63	14.25	14.31	297200
1999-08-11	14.25	14.47	14.19	14.47	213800
1999-08-12	14.34	14.34	13.91	13.91	435800
1999-08-13	13.97	14.31	13.94	14.22	411200
1999-08-16	14.09	14.09	13.88	13.97	363000
1999-08-17	14.00	14.06	13.91	14.06	238400
1999-08-18	13.94	14.09	13.91	14.09	154800
1999-08-19	13.81	14.06	13.78	14.03	538200
1999-08-20	14.13	14.38	14.13	14.25	388800
1999-08-23	14.22	14.28	14.00	14.00	1418200
1999-08-24	14.00	14.19	13.97	14.13	712000
1999-08-25	14.22	14.47	14.13	14.41	602400
1999-08-26	14.28	14.34	14.13	14.13	422400
1999-08-27	14.19	14.34	14.06	14.19	507800
1999-08-30	14.19	14.34	14.13	14.13	317800
1999-08-31	14.09	14.13	13.94	14.00	447000
1999-09-01	13.94	14.09	13.94	14.03	618400
1999-09-02	13.97	14.00	13.81	13.84	465600
1999-09-03	13.97	14.19	13.97	14.13	814400
1999-09-07	14.13	14.22	13.78	13.91	476000
1999-09-08	13.63	13.81	13.56	13.63	523800
1999-09-09	13.53	13.72	13.53	13.66	357000
1999-09-10	13.75	13.84	13.69	13.75	468000
1999-09-13	13.75	13.75	13.53	13.59	279200
1999-09-14	13.56	13.59	13.41	13.44	528800
1999-09-15	13.50	13.69	13.28	13.31	681600
1999-09-16	13.31	13.50	13.31	13.38	399800
1999-09-17	13.41	13.66	13.34	13.50	571800
1999-09-20	13.47	13.53	13.38	13.41	201000
1999-09-21	13.31	13.34	13.16	13.19	319000
1999-09-22	13.16	13.38	13.16	13.25	471200
1999-09-23	13.25	13.38	13.06	13.16	692200
1999-09-24	13.16	13.28	12.88	13.00	562600
1999-09-27	13.16	13.22	13.06	13.19	656600
1999-09-28	13.13	13.13	12.69	12.97	807000
1999-09-29	13.13	13.16	13.00	13.16	866800
1999-09-30	13.25	13.53	13.19	13.53	750200
1999-10-01	13.53	13.75	13.28	13.72	774200
1999-10-04	13.91	14.25	13.72	14.22	742000
1999-10-05	14.16	14.22	13.66	13.81	505600
1999-10-06	13.84	13.91	13.75	13.84	175000
1999-10-07	13.78	13.78	13.56	13.66	323800
1999-10-08	13.66	13.75	13.41	13.44	923000
1999-10-11	13.31	13.31	13.13	13.22	334000
1999-10-12	13.09	13.25	12.94	13.19	299200
1999-10-13	13.13	13.22	13.00	13.13	291000
1999-10-14	13.06	13.34	13.00	13.28	480200
1999-10-15	13.41	13.41	12.81	13.00	440200
1999-10-18	12.91	13.19	12.91	13.16	352400
1999-10-19	13.22	13.28	12.75	12.94	342600
1999-10-20	12.91	13.06	12.78	13.06	309000
1999-10-21	13.00	13.19	12.78	13.06	323200
1999-10-22	13.00	13.19	12.84	13.03	399000
1999-10-25	12.94	13.25	12.81	13.13	226800
1999-10-26	13.13	13.41	13.00	13.03	384600
1999-10-27	13.06	13.44	13.06	13.34	396600
1999-10-28	13.56	13.81	13.34	13.53	1222200
1999-10-29	13.63	13.63	13.38	13.53	527600
1999-11-01	13.47	13.59	13.41	13.53	336000
1999-11-02	13.53	13.78	13.38	13.50	567200
1999-11-03	13.50	13.53	13.19	13.44	574800
1999-11-04	13.41	13.41	13.13	13.31	749200
1999-11-05	13.41	13.53	13.22	13.31	228800
1999-11-08	13.31	13.31	13.16	13.22	746200
1999-11-09	13.09	13.09	12.84	12.88	343600
1999-11-10	12.81	13.00	12.75	12.78	480400
1999-11-11	12.78	12.94	12.75	12.75	568000
1999-11-12	12.88	12.94	12.75	12.78	462600
1999-11-15	12.75	12.81	12.75	12.78	269200
1999-11-16	12.78	12.84	12.63	12.78	913400
1999-11-17	12.72	12.78	12.69	12.75	295200
1999-11-18	12.69	12.78	12.38	12.53	566800
1999-11-19	12.41	12.41	12.22	12.25	1188600
1999-11-22	12.25	12.31	12.09	12.09	442000
1999-11-23	12.16	12.22	11.81	11.94	474800
1999-11-24	11.88	12.00	11.78	11.91	393600
1999-11-26	11.91	11.91	11.78	11.78	97600
1999-11-29	11.56	11.56	11.06	11.19	3642600
1999-11-30	11.34	11.59	11.22	11.53	941000
1999-12-01	11.44	11.50	11.31	11.41	520200
1999-12-02	11.44	11.59	11.41	11.47	653200
1999-12-03	11.47	11.72	11.44	11.47	540800
1999-12-06	11.38	11.53	11.22	11.31	334800
1999-12-07	11.19	11.44	11.06	11.22	556400
1999-12-08	11.09	11.13	10.75	10.75	1899400
1999-12-09	10.91	10.94	10.44	10.56	935200
1999-12-10	10.56	10.78	10.47	10.47	330800
1999-12-13	10.47	10.50	10.19	10.19	782000
1999-12-14	10.22	10.47	10.22	10.34	886600
1999-12-15	10.34	10.69	10.31	10.63	1838000
1999-12-16	10.59	10.97	10.56	10.72	2634200
1999-12-17	10.75	11.13	10.63	11.09	2742600
1999-12-20	11.03	11.25	11.00	11.00	1041000
1999-12-21	11.00	11.53	10.97	11.06	1136800
1999-12-22	11.09	11.31	11.00	11.00	1071200
1999-12-23	11.00	11.38	11.00	11.25	357400
1999-12-27	11.38	11.53	11.31	11.47	663000
1999-12-28	11.44	11.53	11.25	11.41	669600
1999-12-29	11.31	11.31	11.16	11.28	397400
1999-12-30	11.25	11.56	11.25	11.50	384000
1999-12-31	11.44	11.47	11.38	11.44	157600
2000-01-03	11.47	11.50	11.06	11.09	1548600
2000-01-04	11.16	11.63	11.16	11.38	912800
2000-01-05	11.38	11.84	11.34	11.63	850400
2000-01-06	11.69	11.75	11.38	11.47	656400
2000-01-07	11.59	11.81	11.56	11.69	471400
2000-01-10	11.66	11.91	11.53	11.56	440000
2000-01-11	11.66	11.88	11.38	11.47	648600
2000-01-12	11.44	11.66	11.44	11.53	564800
2000-01-13	11.56	11.88	11.56	11.59	621600
2000-01-14	11.69	11.78	11.47	11.53	687600
2000-01-18	11.47	11.53	11.22	11.44	756400
2000-01-19	11.44	11.63	11.41	11.50	661600
2000-01-20	11.50	11.66	11.50	11.56	497800
2000-01-21	11.78	12.00	11.69	11.81	1027000
2000-01-24	11.81	11.91	11.66	11.75	1057800
2000-01-25	11.69	11.78	11.34	11.41	667600
2000-01-26	11.41	11.59	11.31	11.31	918400
2000-01-27	11.44	11.78	11.44	11.59	967800
2000-01-28	11.50	11.53	11.03	11.09	793800
2000-01-31	11.50	11.69	11.34	11.59	776600
2000-02-01	11.63	11.63	11.47	11.53	471600
2000-02-02	11.44	11.59	11.41	11.53	367800
2000-02-03	11.44	11.78	11.38	11.75	808000
2000-02-04	11.66	11.72	11.06	11.22	442600
2000-02-07	11.25	11.38	11.09	11.13	390800
2000-02-08	11.19	11.47	11.13	11.16	372200
2000-02-09	11.09	11.25	10.78	11.06	631200
2000-02-10	11.03	11.16	10.84	11.03	564400
2000-02-11	10.97	11.00	10.78	10.91	315200
2000-02-14	10.97	11.19	10.94	11.06	539800
2000-02-15	11.19	11.38	11.19	11.25	641800
2000-02-16	11.22	11.25	10.91	11.06	465400
2000-02-17	11.06	11.06	10.75	10.88	532600
2000-02-18	10.75	10.78	10.47	10.53	642200
2000-02-22	10.59	10.72	10.47	10.50	237800
2000-02-23	10.50	10.50	10.25	10.31	302200
2000-02-24	10.41	10.41	9.66	10.16	648600
2000-02-25	10.00	10.28	9.91	9.97	634800
2000-02-28	9.81	10.22	9.81	10.16	646400
2000-02-29	10.19	10.19	9.88	10.06	472000
2000-03-01	9.97	10.19	9.91	10.09	513800
2000-03-02	10.09	10.19	9.97	10.16	598200
2000-03-03	10.16	10.34	10.09	10.28	218400
2000-03-06	10.13	10.16	9.75	9.78	374400
2000-03-07	9.75	10.00	9.41	9.66	801600
2000-03-08	9.28	9.69	9.19	9.31	5703000
2000-03-09	9.50	9.59	9.34	9.59	570400
2000-03-10	9.44	9.75	9.38	9.63	498000
2000-03-13	9.44	9.53	9.28	9.34	442000
2000-03-14	9.28	9.34	9.22	9.25	325400
2000-03-15	9.38	10.03	9.34	9.97	927600
2000-03-16	9.97	10.75	9.81	10.63	771800
2000-03-17	10.19	10.44	10.13	10.19	634200
2000-03-20	10.06	10.44	10.06	10.34	554600
2000-03-21	10.25	10.38	10.09	10.22	274200
2000-03-22	10.09	10.13	9.81	9.91	526200
2000-03-23	9.94	10.38	9.84	10.34	826600
2000-03-24	10.34	10.50	10.34	10.50	518000
2000-03-27	10.41	10.47	10.38	10.41	319600
2000-03-28	10.38	10.44	9.97	10.06	412400
2000-03-29	10.06	10.47	10.06	10.22	469000
2000-03-30	10.28	10.50	10.16	10.41	393200
2000-03-31	10.28	10.56	10.03	10.47	770400
2000-04-03	10.47	10.50	10.19	10.41	518200
2000-04-04	10.47	10.72	10.19	10.56	637600
2000-04-05	10.44	10.97	10.38	10.59	461400
2000-04-06	10.75	10.78	10.56	10.66	339200
2000-04-07	10.53	10.69	10.44	10.63	541400
2000-04-10	10.50	10.75	10.41	10.72	274600
2000-04-11	10.84	10.94	10.69	10.91	494800
2000-04-12	10.78	11.28	10.78	11.09	642000
2000-04-13	10.97	11.47	10.91	11.38	317400
2000-04-14	11.38	11.59	11.03	11.09	387600
2000-04-17	10.97	11.19	10.75	11.19	582400
2000-04-18	11.06	11.09	10.84	10.88	625200
2000-04-19	10.97	10.97	10.56	10.84	403400
2000-04-20	10.78	11.19	10.78	11.19	496800
2000-04-24	11.06	12.06	11.03	11.91	1144000
2000-04-25	11.72	12.13	11.50	12.13	1023400
2000-04-26	12.03	12.50	11.78	12.47	516000
2000-04-27	12.25	12.38	11.94	12.16	482600
2000-04-28	12.00	12.13	11.72	11.94	582400
2000-05-01	11.81	11.94	11.78	11.88	496800
2000-05-02	11.75	11.84	11.25	11.34	436400
2000-05-03	11.34	11.56	11.19	11.47	359800
2000-05-04	11.41	11.81	11.25	11.69	337600
2000-05-05	11.56	11.56	11.19	11.19	438400
2000-05-08	11.31	11.84	11.22	11.56	376600
2000-05-09	11.56	11.75	11.31	11.75	477800
2000-05-10	11.75	12.03	11.59	11.84	377000
2000-05-11	11.72	12.06	11.72	12.03	391600
2000-05-12	12.03	12.03	11.47	11.69	863400
2000-05-15	11.56	12.19	11.56	12.09	688000
2000-05-16	11.97	12.03	11.72	11.88	437200
2000-05-17	11.78	11.84	11.44	11.66	692800
2000-05-18	11.63	12.13	11.59	11.78	516200
2000-05-19	11.66	11.91	11.59	11.78	297400
2000-05-22	11.84	12.06	11.81	12.06	396800
2000-05-23	12.09	12.09	11.69	11.81	255600
2000-05-24	11.81	12.09	11.81	12.06	431200
2000-05-25	11.97	12.00	11.63	11.75	276800
2000-05-26	11.75	12.03	11.69	11.94	478400
2000-05-30	11.81	11.94	11.50	11.66	491400
2000-05-31	11.72	11.94	11.66	11.81	579200
2000-06-01	11.72	11.78	11.50	11.78	389600
2000-06-02	11.75	11.75	11.56	11.72	251200
2000-06-05	11.84	11.84	11.22	11.34	349000
2000-06-06	11.34	11.78	11.34	11.66	473600
2000-06-07	11.44	11.69	11.44	11.63	1948400
2000-06-08	11.63	11.63	11.28	11.34	577200
2000-06-09	11.44	11.59	11.34	11.50	228600
2000-06-12	11.41	11.81	11.41	11.69	619200
2000-06-13	11.69	11.94	11.69	11.88	436400
2000-06-14	11.81	11.84	11.50	11.53	248400
2000-06-15	11.53	11.91	11.53	11.84	355200
2000-06-16	11.59	11.91	11.56	11.61	516800
2000-06-19	11.59	11.69	11.34	11.47	295400
2000-06-20	11.44	11.50	11.28	11.41	303200
2000-06-21	11.41	11.63	11.38	11.41	491800
2000-06-22	11.41	11.41	11.16	11.19	302000
2000-06-23	11.28	11.47	11.22	11.28	251800
2000-06-26	11.41	11.63	11.31	11.59	407000
2000-06-27	11.66	11.69	11.19	11.28	412400
2000-06-28	11.34	11.69	11.00	11.63	501800
2000-06-29	11.44	11.72	11.41	11.47	511600
2000-06-30	11.38	11.84	10.94	10.97	1261600
2000-07-03	10.97	11.41	10.97	11.34	288400
2000-07-05	11.47	11.59	11.06	11.13	1467800
2000-07-06	11.03	11.25	11.03	11.13	292000
2000-07-07	11.22	11.34	11.16	11.25	261000
2000-07-10	11.25	11.44	11.25	11.31	359200
2000-07-11	11.25	11.47	11.22	11.44	626400
2000-07-12	11.38	11.41	11.25	11.25	313800
2000-07-13	11.25	11.34	11.19	11.31	266000
2000-07-14	11.34	11.38	11.13	11.25	340200
2000-07-17	11.25	11.38	11.19	11.38	423600
2000-07-18	11.31	11.44	11.28	11.41	310800
2000-07-19	11.44	11.63	11.34	11.53	418200
2000-07-20	11.66	11.66	11.50	11.59	383400
2000-07-21	11.53	11.72	11.47	11.53	339800
2000-07-24	11.41	11.63	11.25	11.59	559200
2000-07-25	11.66	11.78	11.59	11.72	435800
2000-07-26	11.81	12.44	11.81	12.38	1915400
2000-07-27	12.56	12.88	12.53	12.63	1357800
2000-07-28	12.66	12.91	12.50	12.88	853600
2000-07-31	13.00	13.59	13.00	13.50	1363000
2000-08-01	13.44	13.66	13.34	13.47	806800
2000-08-02	13.44	13.66	13.44	13.63	1525200
2000-08-03	13.66	14.00	13.66	13.88	666600
2000-08-04	13.81	14.13	13.47	14.06	516600
2000-08-07	14.09	14.53	14.00	14.48	637400
2000-08-08	14.47	14.88	14.44	14.88	1125000
2000-08-09	14.75	14.91	14.63	14.84	1575000
2000-08-10	14.75	14.78	14.47	14.54	1500800
2000-08-11	14.59	14.84	14.50	14.76	573800
2000-08-14	14.72	15.13	14.50	14.72	440000
2000-08-15	14.81	14.97	14.69	14.88	349000
2000-08-16	14.78	15.00	14.69	15.00	856200
2000-08-17	15.00	15.19	14.81	15.13	552400
2000-08-18	15.09	15.19	15.00	15.03	331400
2000-08-21	15.03	15.09	14.75	15.00	843800
2000-08-22	14.97	15.09	14.88	15.09	349200
2000-08-23	15.00	15.59	15.00	15.59	1559200
2000-08-24	15.50	15.56	15.38	15.53	550000
2000-08-25	15.53	16.06	15.53	16.06	1390600
2000-08-28	16.06	16.78	16.06	16.47	1985400
2000-08-29	16.41	16.59	16.13	16.56	1374400
2000-08-30	16.44	16.66	16.31	16.66	1227800
2000-08-31	16.56	16.78	16.41	16.76	1691400
2000-09-01	16.69	17.00	16.59	16.97	1070600
2000-09-05	17.03	17.50	16.94	17.50	1610400
2000-09-06	17.47	18.28	17.41	18.19	5199200
2000-09-07	18.16	18.44	17.81	18.44	2741600
2000-09-08	18.44	19.63	18.41	19.45	1838400
2000-09-11	19.44	20.91	19.44	20.47	2502000
2000-09-12	20.63	20.72	19.88	20.00	2601200
2000-09-13	19.94	20.00	19.50	19.63	1620000
2000-09-14	19.63	19.66	19.13	19.41	1648000
2000-09-15	19.41	19.81	19.34	19.76	2045400
2000-09-18	19.69	19.91	19.47	19.72	1687400
2000-09-19	19.53	19.63	18.88	18.97	1257600
2000-09-20	18.78	18.91	17.97	18.16	1268800
2000-09-21	18.09	18.69	17.72	18.00	898200
2000-09-22	18.03	18.91	18.00	18.88	1118800
2000-09-25	18.88	19.50	18.88	19.50	1241000
2000-09-26	19.88	20.88	19.69	20.38	1651000
2000-09-27	20.34	21.06	19.81	20.79	1338400
2000-09-28	20.88	21.31	20.53	20.75	1267600
2000-09-29	20.88	21.22	20.78	20.88	1626000
2000-10-02	21.00	21.91	20.44	21.88	1316800
2000-10-03	21.75	22.41	21.03	21.25	1775600
2000-10-04	21.47	21.91	20.16	20.50	1293000
2000-10-05	20.50	21.03	19.88	20.13	2508400
2000-10-06	20.09	20.44	19.88	20.41	2751000
2000-10-09	20.31	20.91	19.88	20.03	1317800
2000-10-10	20.06	20.69	20.06	20.69	1405400
2000-10-11	20.91	21.25	20.56	21.03	1166200
2000-10-12	20.94	21.44	20.47	20.88	1175400
2000-10-13	21.00	21.22	20.78	20.91	880400
2000-10-16	21.03	21.47	21.03	21.47	723600
2000-10-17	21.59	21.81	21.25	21.50	938200
2000-10-18	21.56	21.72	20.75	21.13	1735800
2000-10-19	21.03	21.03	20.44	20.72	1175000
2000-10-20	20.59	20.91	19.91	19.97	1155400
2000-10-23	20.09	20.97	19.94	20.75	1793200
2000-10-24	20.88	21.09	20.44	20.66	797400
2000-10-25	21.06	21.13	19.91	20.13	867600
2000-10-26	20.06	20.25	19.53	19.59	1627800
2000-10-27	19.56	20.19	19.16	20.13	1028800
2000-10-30	20.13	21.13	20.13	21.06	948400
2000-10-31	21.03	21.03	20.25	20.59	915000
2000-11-01	20.88	21.34	20.69	21.28	1509600
2000-11-02	21.34	21.44	20.81	20.81	727800
2000-11-03	20.63	21.16	20.16	20.25	1201400
2000-11-06	20.22	20.69	20.00	20.13	620400
2000-11-07	20.19	20.19	19.78	19.84	1209400
2000-11-08	19.88	19.94	19.72	19.88	1739400
2000-11-09	20.00	20.22	19.44	19.66	1592000
2000-11-10	19.66	19.72	19.38	19.38	1403000
2000-11-13	19.50	19.84	19.28	19.34	925400
2000-11-14	19.38	19.38	18.78	18.97	796200
2000-11-15	19.00	19.16	18.94	19.03	1180600
2000-11-16	19.22	19.47	19.09	19.41	645400
2000-11-17	20.19	20.44	19.94	20.38	1722800
2000-11-20	20.41	20.81	20.41	20.66	1159400
2000-11-21	20.63	20.66	20.13	20.59	818400
2000-11-22	20.47	20.88	20.47	20.78	606600
2000-11-24	20.78	21.00	20.53	20.53	311800
2000-11-27	20.56	20.56	20.00	20.00	1058200
2000-11-28	20.03	20.25	19.97	20.13	1026600
2000-11-29	20.06	20.91	20.06	20.78	869400
2000-11-30	20.91	21.16	20.63	20.88	569200
2000-12-01	20.88	21.13	20.59	21.03	559400
2000-12-04	20.97	21.41	20.97	21.22	696600
2000-12-05	21.34	21.34	20.75	21.09	535600
2000-12-06	21.03	21.28	20.81	21.00	2386600
2000-12-07	21.06	21.34	21.03	21.16	564200
2000-12-08	21.19	21.19	20.50	21.06	886400
2000-12-11	21.19	21.31	20.81	21.00	557000
2000-12-12	20.97	21.50	20.97	21.22	534800
2000-12-13	21.22	21.72	21.09	21.56	509400
2000-12-14	21.31	21.34	20.69	20.78	819200
2000-12-15	20.78	21.09	20.44	20.63	1041000
2000-12-18	20.44	21.09	20.41	20.88	821800
2000-12-19	20.88	21.22	20.72	20.97	593000
2000-12-20	20.97	21.91	20.97	21.81	1473600
2000-12-21	21.81	22.44	21.81	22.34	1373800
2000-12-22	22.38	22.47	22.16	22.47	1405600
2000-12-26	22.50	22.94	22.22	22.91	629000
2000-12-27	22.91	23.06	22.53	22.84	796000
2000-12-28	22.84	22.84	22.41	22.56	1033800
2000-12-29	22.56	22.63	22.28	22.59	661200
2001-01-02	22.47	22.47	21.59	21.66	687400
2001-01-03	21.81	22.19	20.31	20.50	1506400
2001-01-04	20.25	20.25	17.69	18.00	3338200
2001-01-05	18.38	19.09	18.19	18.59	2275200
2001-01-08	18.56	19.22	18.56	19.19	1046200
2001-01-09	19.31	19.31	18.84	19.06	1102400
2001-01-10	19.06	19.22	18.50	18.88	786400
2001-01-11	18.84	18.88	17.63	17.63	917400
2001-01-12	17.50	18.09	17.22	17.97	1538800
2001-01-16	17.88	17.88	16.94	17.41	1729200
2001-01-17	17.53	17.72	16.97	17.63	1501800
2001-01-18	17.78	18.19	17.66	18.00	581600
2001-01-19	17.63	18.25	17.53	18.03	968200
2001-01-22	18.16	18.72	17.72	18.50	1190000
2001-01-23	18.75	19.50	18.75	19.25	1374000
2001-01-24	20.25	21.03	20.16	20.88	3155400
2001-01-25	21.25	22.00	21.16	21.53	1449200
2001-01-26	21.41	21.81	21.25	21.56	1629800
2001-01-29	21.44	21.79	21.03	21.20	1152000
2001-01-30	21.20	21.33	20.70	20.86	945600
2001-01-31	20.81	21.00	20.36	20.98	1011400
2001-02-01	20.73	20.83	20.40	20.65	870800
2001-02-02	20.65	21.26	20.65	21.24	1577400
2001-02-05	21.24	21.66	21.15	21.20	598600
2001-02-06	21.00	21.50	20.79	21.50	903400
2001-02-07	21.65	22.28	21.65	22.05	971600
2001-02-08	22.05	22.52	21.96	22.16	737600
2001-02-09	22.20	22.81	22.16	22.60	1498200
2001-02-12	22.50	22.60	21.91	22.16	1321200
2001-02-13	22.21	22.50	21.90	22.30	871600
2001-02-14	22.30	22.62	22.00	22.23	1023000
2001-02-15	22.28	22.28	21.78	22.02	1083200
2001-02-16	22.15	22.48	21.95	22.05	1550400
2001-02-20	22.00	22.58	21.95	22.56	755600
2001-02-21	22.62	23.18	22.62	22.93	2275200
2001-02-22	22.90	23.30	22.63	22.86	809000
2001-02-23	22.86	22.96	22.10	22.45	483400
2001-02-26	22.50	23.08	22.50	22.79	837800
2001-02-27	22.79	23.22	22.63	22.85	554400
2001-02-28	22.90	23.10	22.50	22.85	736600
2001-03-01	22.85	23.03	22.70	22.95	629400
2001-03-02	22.85	23.10	22.61	22.95	422800
2001-03-05	22.85	23.18	22.83	22.94	377000
2001-03-06	22.99	23.04	22.67	22.90	846800
2001-03-07	22.72	23.35	22.55	23.14	3419200
2001-03-08	23.14	23.38	23.00	23.30	633400
2001-03-09	23.28	23.28	22.86	23.07	543400
2001-03-12	23.15	23.37	22.97	22.98	867400
2001-03-13	23.00	23.00	22.40	22.67	1086800
2001-03-14	22.50	22.50	21.73	21.99	929600
2001-03-15	21.25	21.50	20.94	21.37	3029600
2001-03-16	21.85	21.85	21.85	21.85	1525800
2001-03-19	21.80	21.91	21.66	21.71	679400
2001-03-20	21.71	21.88	21.35	21.70	897200
2001-03-21	21.58	21.98	21.50	21.55	1072800
2001-03-22	21.55	21.60	20.63	21.24	2058200
2001-03-23	21.11	21.33	20.75	21.25	548000
2001-03-26	21.13	22.00	21.10	21.98	1196600
2001-03-27	21.50	22.05	21.38	21.50	1780800
2001-03-28	21.25	21.65	21.20	21.55	1198400
2001-03-29	21.50	21.63	21.15	21.56	1301400
2001-03-30	21.58	22.00	21.58	21.98	881200
2001-04-02	22.02	22.76	22.02	22.76	1084200
2001-04-03	22.76	23.13	22.30	23.13	1986600
2001-04-04	23.20	23.25	22.75	23.00	2066600
2001-04-05	23.05	23.18	22.70	23.18	1715600
2001-04-06	23.18	23.43	22.25	23.13	3611600
2001-04-09	23.45	24.55	23.42	24.15	2388600
2001-04-10	24.50	25.41	24.50	25.10	2573400
2001-04-11	25.10	25.50	24.63	25.33	2058800
2001-04-12	25.28	25.63	24.91	25.16	1377800
2001-04-16	25.14	25.57	25.03	25.28	997200
2001-04-17	25.35	26.10	25.25	26.08	1775000
2001-04-18	26.20	26.38	25.73	25.98	2294600
2001-04-19	25.80	26.09	25.29	25.63	1517600
2001-04-20	25.63	26.15	25.45	25.88	1481000
2001-04-23	26.00	26.79	26.00	26.73	1761800
2001-04-24	27.25	27.90	26.98	27.20	2646400
2001-04-25	27.50	27.65	26.90	27.38	5090200
2001-04-26	27.40	28.07	27.39	27.98	3217200
2001-04-27	28.10	28.20	27.71	27.82	1611000
2001-04-30	27.82	27.98	27.50	27.50	1810200
2001-05-01	27.53	27.60	27.02	27.21	2222000
2001-05-02	27.30	27.32	26.50	26.50	2030400
2001-05-03	26.35	26.68	25.85	26.65	4411600
2001-05-04	26.50	26.87	26.35	26.86	5272200
2001-05-07	26.88	27.00	26.67	26.82	1980600
2001-05-08	26.80	26.81	26.43	26.71	846400
2001-05-09	26.71	26.95	26.68	26.94	1259000
2001-05-10	27.00	27.10	26.88	27.06	1441400
2001-05-11	27.05	27.28	27.03	27.22	1582400
2001-05-14	27.10	28.04	27.10	28.00	1789800
2001-05-15	28.10	28.44	28.01	28.30	2128000
2001-05-16	28.18	29.35	28.08	29.28	2434200
2001-05-17	29.20	29.35	29.05	29.24	1690800
2001-05-18	29.23	30.08	29.23	29.95	2526400
2001-05-21	30.02	30.55	29.95	30.42	2671800
2001-05-22	30.42	31.10	30.32	30.99	2080400
2001-05-23	30.97	31.18	30.95	31.11	2232400
2001-05-24	30.90	30.97	30.25	30.49	1600200
2001-05-25	30.49	30.50	29.83	29.87	1884800
2001-05-29	29.82	29.88	29.00	29.35	1807400
2001-05-30	29.43	29.80	29.43	29.55	1287600
2001-05-31	29.45	29.90	29.40	29.86	2209400
2001-06-01	30.05	30.23	29.43	29.95	1147200
2001-06-04	30.00	30.25	29.48	29.79	1218200
2001-06-05	29.63	29.65	28.68	28.75	2643200
2001-06-06	28.70	28.75	28.00	28.40	4774400
2001-06-07	28.63	28.93	28.21	28.30	1290600
2001-06-08	28.28	28.65	28.00	28.55	676600
2001-06-11	28.56	29.28	28.56	29.03	944200
2001-06-12	28.90	29.81	28.90	29.59	1728400
2001-06-13	29.59	29.70	28.61	28.87	1367200
2001-06-14	28.73	28.73	27.48	27.53	1189400
2001-06-15	27.53	28.44	27.53	28.12	1398000
2001-06-18	28.70	28.90	28.26	28.40	1205200
2001-06-19	28.40	29.25	28.33	29.25	1457800
2001-06-20	29.38	29.97	29.03	29.48	2047600
2001-06-21	28.51	28.51	26.26	26.50	8566000
2001-06-22	26.48	27.06	26.34	27.00	3650200
2001-06-25	26.88	27.18	26.42	26.45	1664200
2001-06-26	26.35	26.60	26.20	26.55	1962800
2001-06-27	26.38	26.40	26.00	26.28	1823800
2001-06-28	26.28	26.65	26.28	26.64	1432800
2001-06-29	26.63	27.50	26.48	27.50	2200600
2001-07-02	27.50	27.68	27.21	27.68	1369400
2001-07-03	27.68	27.88	27.40	27.55	789000
2001-07-05	27.55	28.00	27.45	27.98	1066400
2001-07-06	28.03	28.25	27.75	27.95	817400
2001-07-09	28.15	28.19	27.65	27.90	972000
2001-07-10	27.85	28.00	27.60	27.85	1071600
2001-07-11	27.85	28.06	26.82	26.97	1346800
2001-07-12	26.93	26.93	26.03	26.34	2070600
2001-07-13	26.35	26.45	25.93	26.25	860400
2001-07-16	26.25	26.72	26.00	26.03	1169800
2001-07-17	26.03	26.35	25.75	26.20	1209000
2001-07-18	26.15	26.48	25.95	26.48	973400
2001-07-19	26.48	26.73	26.05	26.45	938200
2001-07-20	26.45	26.67	24.36	24.63	2151400
2001-07-23	24.65	24.90	22.80	23.06	2580000
2001-07-24	23.18	23.45	21.68	22.00	4293600
2001-07-25	21.98	22.60	20.93	22.32	5601400
2001-07-26	22.50	22.76	22.10	22.65	1936200
2001-07-27	22.65	22.74	22.00	22.55	1617400
2001-07-30	22.58	23.00	21.75	22.76	1449800
2001-07-31	22.45	22.65	22.10	22.49	2809400
2001-08-01	22.49	22.90	22.15	22.83	1917200
2001-08-02	22.83	23.17	22.50	22.93	1521800
2001-08-03	22.93	23.09	22.50	22.70	1019600
2001-08-06	22.38	22.49	21.68	21.76	1792200
2001-08-07	21.82	22.40	21.82	22.06	2122400
2001-08-08	21.95	22.03	21.50	21.55	1015200
2001-08-09	21.52	21.78	21.25	21.50	1541800
2001-08-10	21.46	21.67	21.25	21.50	1099600
2001-08-13	21.51	21.76	21.32	21.39	1100600
2001-08-14	21.35	21.59	21.25	21.38	713200
2001-08-15	21.37	21.58	21.12	21.18	785200
2001-08-16	21.10	21.44	21.09	21.38	769800
2001-08-17	21.30	21.41	21.11	21.22	727600
2001-08-20	21.20	21.37	21.06	21.33	787600
2001-08-21	21.45	21.56	21.25	21.29	993600
2001-08-22	21.26	21.56	21.18	21.40	1808400
2001-08-23	21.43	21.76	21.38	21.64	1154200
2001-08-24	21.60	21.98	21.58	21.95	859800
2001-08-27	21.88	22.23	21.88	21.96	746200
2001-08-28	21.90	22.21	21.88	22.06	1008200
2001-08-29	22.03	22.20	21.80	21.81	1072400
2001-08-30	21.91	22.19	21.63	21.69	941200
2001-08-31	21.69	21.90	21.53	21.68	755400
2001-09-04	21.75	21.86	21.50	21.50	602000
2001-09-05	21.58	21.92	21.40	21.55	1373800
2001-09-06	21.49	21.70	21.20	21.20	1803200
2001-09-07	21.20	21.50	21.18	21.38	1538200
2001-09-10	21.28	21.35	20.89	21.05	1518000
2001-09-17	20.73	20.73	19.94	20.05	1073400
2001-09-18	20.00	20.09	19.35	19.35	1347200
2001-09-19	19.25	19.31	18.50	18.88	2033600
2001-09-20	18.75	18.93	18.58	18.86	1675000
2001-09-21	18.25	18.65	18.24	18.50	1685600
2001-09-24	18.63	18.80	18.05	18.10	1756600
2001-09-25	18.23	18.36	17.30	17.49	2551000
2001-09-26	17.20	17.30	16.65	16.65	3285600
2001-09-27	16.58	16.65	15.50	15.60	3844600
2001-09-28	15.85	16.30	15.76	16.30	5496000
2001-10-01	16.30	16.43	16.00	16.22	2220400
2001-10-02	16.32	16.61	16.30	16.59	1336800
2001-10-03	16.59	17.50	16.52	17.47	2646600
2001-10-04	17.47	18.00	17.47	17.70	2148800
2001-10-05	17.70	17.94	17.43	17.45	1595400
2001-10-08	17.33	17.75	17.08	17.68	1744600
2001-10-09	17.75	17.75	17.33	17.57	1220200
2001-10-10	17.54	18.04	17.41	18.04	1876600
2001-10-11	18.09	18.43	17.80	18.06	1980600
2001-10-12	18.05	18.43	17.98	18.31	1494200
2001-10-15	18.25	18.40	18.02	18.10	1018200
2001-10-16	18.10	18.83	18.10	18.81	1942400
2001-10-17	18.81	18.82	17.76	17.79	3612800
2001-10-18	17.79	17.93	16.75	17.23	3202400
2001-10-19	17.23	17.75	16.98	17.65	1411400
2001-10-22	17.55	17.65	17.01	17.11	1605800
2001-10-23	17.00	17.00	16.55	16.84	1728600
2001-10-24	16.50	16.51	15.60	16.00	4040200
2001-10-25	16.00	17.35	15.93	17.35	3220600
2001-10-26	17.33	17.40	16.66	17.04	3046800
2001-10-29	17.04	17.19	16.63	16.80	2404600
2001-10-30	16.93	17.13	16.83	17.10	1802600
2001-10-31	17.00	17.29	16.94	17.08	2358200
2001-11-01	17.28	17.30	16.86	17.27	970800
2001-11-02	17.10	17.31	16.77	17.29	1135600
2001-11-05	17.29	18.00	17.29	18.00	1194200
2001-11-06	17.88	18.15	17.50	18.13	1233000
2001-11-07	18.14	18.44	17.90	18.44	1538600
2001-11-08	18.44	18.69	18.27	18.45	1933400
2001-11-09	18.43	18.63	18.14	18.51	1345800
2001-11-12	18.70	18.70	18.08	18.48	996000
2001-11-13	18.50	18.65	17.90	18.13	2662400
2001-11-14	18.13	18.13	17.61	17.82	1040600
2001-11-15	17.78	17.87	17.37	17.50	1402800
2001-11-16	17.50	17.78	17.42	17.66	908000
2001-11-19	17.60	17.73	17.34	17.62	2337600
2001-11-20	17.60	18.10	17.50	18.03	1322600
2001-11-21	17.85	17.85	17.31	17.68	1513000
2001-11-23	17.65	17.92	17.48	17.90	266400
2001-11-26	17.70	17.90	17.63	17.78	718200
2001-11-27	17.68	18.13	17.55	17.89	843800
2001-11-28	17.89	17.93	17.27	17.30	1915600
2001-11-29	17.30	17.88	16.88	17.88	1724200
2001-11-30	17.85	17.88	17.67	17.79	1336200
2001-12-03	17.58	17.90	17.50	17.82	939600
2001-12-04	17.78	18.22	17.66	18.20	1043800
2001-12-05	18.13	18.20	17.54	17.91	2269600
2001-12-06	17.69	17.69	17.10	17.32	3021000
2001-12-07	16.50	17.23	16.43	17.02	3553800
2001-12-10	17.15	17.18	16.63	16.98	1354600
2001-12-11	16.98	16.98	16.60	16.63	1226200
2001-12-12	16.28	16.63	16.20	16.63	1983600
2001-12-13	16.74	16.99	16.45	16.75	1225200
2001-12-14	16.50	16.70	16.03	16.43	1899800
2001-12-17	16.20	16.41	16.00	16.16	1043800
2001-12-18	16.16	16.68	16.16	16.52	2426000
2001-12-19	16.52	17.25	16.30	17.00	2344600
2001-12-20	16.90	17.04	16.61	16.89	899200
2001-12-21	16.92	16.94	16.58	16.64	1595000
2001-12-24	16.53	16.95	16.53	16.75	666800
2001-12-26	16.88	17.26	16.81	17.08	618200
2001-12-27	17.08	17.73	17.08	17.51	1094800
2001-12-28	17.40	17.63	17.17	17.56	1511800
2001-12-31	17.65	17.90	17.30	17.43	879000
2002-01-02	17.53	17.69	17.02	17.41	2450000
2002-01-03	17.53	17.73	17.23	17.45	2512800
2002-01-04	16.00	16.25	15.95	16.17	8053000
2002-01-07	16.23	16.63	16.09	16.44	3258800
2002-01-08	16.50	16.50	16.25	16.37	2392600
2002-01-09	16.39	16.70	16.32	16.59	4084400
2002-01-10	16.55	17.16	16.50	17.15	3160400
2002-01-11	17.00	17.10	16.85	16.93	1842600
2002-01-14	16.80	17.15	16.75	17.00	1326400
2002-01-15	17.13	17.40	17.00	17.28	1614400
2002-01-16	17.28	17.44	17.13	17.34	1593200
2002-01-17	17.35	17.55	17.05	17.19	2115400
2002-01-18	17.03	17.38	17.03	17.17	743000
2002-01-22	17.17	17.25	16.53	16.53	1396000
2002-01-23	16.38	16.85	16.35	16.81	1254200
2002-01-24	16.76	16.84	16.65	16.73	1003000
2002-01-25	16.53	16.88	16.46	16.80	1182800
2002-01-28	16.62	16.83	16.56	16.67	558400
2002-01-29	16.85	17.00	16.25	16.26	1032200
2002-01-30	16.25	16.43	15.90	16.42	1490800
2002-01-31	16.25	16.85	16.16	16.85	3395800
2002-02-01	16.75	17.04	16.63	17.03	1297400
2002-02-04	17.03	17.20	16.69	16.74	2014400
2002-02-05	16.80	16.92	16.49	16.76	1639600
2002-02-06	16.76	16.88	16.00	16.15	2977000
2002-02-07	16.10	16.38	16.01	16.17	1233200
2002-02-08	16.15	16.32	15.93	16.15	1164000
2002-02-11	16.15	16.60	16.00	16.60	1081200
2002-02-12	16.63	16.93	16.53	16.93	1636000
2002-02-13	16.85	17.10	16.70	16.95	1192600
2002-02-14	17.13	17.17	16.75	16.90	1202400
2002-02-15	16.90	17.20	16.52	16.64	886600
2002-02-19	16.60	16.75	16.37	16.43	994000
2002-02-20	16.40	16.40	16.05	16.26	950400
2002-02-21	16.18	16.30	15.85	15.95	1110400
2002-02-22	15.83	16.23	15.71	16.23	1373600
2002-02-25	16.09	16.13	15.70	15.80	1674400
2002-02-26	15.93	16.15	15.77	16.14	1335600
2002-02-27	16.19	16.48	16.15	16.34	1129200
2002-02-28	16.38	16.43	16.18	16.31	674800
2002-03-01	16.38	16.87	16.33	16.87	1001600
2002-03-04	16.87	17.51	16.83	17.50	1508800
2002-03-05	17.43	17.76	17.39	17.70	1168800
2002-03-06	17.53	17.98	17.36	17.86	1708000
2002-03-07	17.83	17.83	17.50	17.75	1091000
2002-03-08	17.77	17.87	17.56	17.65	872200
2002-03-11	17.66	17.92	17.60	17.83	820400
2002-03-12	17.75	17.93	17.66	17.91	912400
2002-03-13	17.92	18.04	17.85	17.90	753200
2002-03-14	17.83	18.00	17.73	17.87	1357200
2002-03-15	17.98	18.10	17.89	18.02	1130600
2002-03-18	18.02	18.50	17.96	18.50	1001400
2002-03-19	18.40	18.72	18.40	18.48	1126400
2002-03-20	18.48	18.62	18.12	18.33	789600
2002-03-21	18.25	18.83	18.21	18.77	1353200
2002-03-22	18.75	19.22	18.68	18.90	1938800
2002-03-25	18.90	19.40	18.77	19.21	942400
2002-03-26	19.45	19.60	18.90	18.95	1185200
2002-03-27	18.80	19.45	18.80	19.45	1262800
2002-03-28	19.58	19.93	19.53	19.81	1586000
2002-04-01	19.81	19.81	19.43	19.76	912600
2002-04-02	19.75	19.75	19.59	19.62	1165800
2002-04-03	19.60	19.60	19.00	19.22	1447200
2002-04-04	19.10	19.50	19.02	19.19	1297800
2002-04-05	19.24	19.38	19.09	19.10	729200
2002-04-08	19.10	19.18	18.91	19.09	733400
2002-04-09	19.10	19.15	18.84	18.93	653600
2002-04-10	18.93	19.10	18.72	19.03	1372200
2002-04-11	19.10	19.23	18.79	18.85	910400
2002-04-12	18.93	19.00	18.57	18.89	769800
2002-04-15	18.89	18.92	18.55	18.64	791400
2002-04-16	18.64	19.07	18.58	19.01	1089200
2002-04-17	19.08	19.17	18.97	19.02	808000
2002-04-18	19.00	19.28	18.84	19.26	825400
2002-04-19	19.35	19.48	19.11	19.45	665400
2002-04-22	19.48	19.71	19.33	19.33	635600
2002-04-23	19.55	19.98	19.09	19.63	1042400
2002-04-24	19.25	19.91	19.25	19.45	953000
2002-04-25	19.48	19.70	19.18	19.25	965200
2002-04-26	19.25	19.33	18.90	19.07	698200
2002-04-29	19.07	19.24	18.91	18.99	667200
2002-04-30	19.00	19.11	18.90	19.06	949000
2002-05-01	19.08	19.10	18.73	18.86	1294200
2002-05-02	18.90	18.93	18.48	18.80	1054400
2002-05-03	18.80	18.91	18.53	18.53	942200
2002-05-06	18.58	18.95	18.58	18.72	864000
2002-05-07	18.75	18.83	18.70	18.74	782400
2002-05-08	18.65	19.03	18.51	18.99	829000
2002-05-09	18.96	19.09	18.64	18.65	826200
2002-05-10	18.68	18.96	18.25	18.31	765200
2002-05-13	18.30	18.40	18.10	18.14	1162200
2002-05-14	18.23	18.35	17.88	17.94	1393600
2002-05-15	17.90	17.93	17.56	17.65	1386000
2002-05-16	17.70	17.70	17.19	17.23	1249000
2002-05-17	17.00	17.25	16.59	17.16	1753200
2002-05-20	17.13	17.62	17.13	17.52	903200
2002-05-21	17.55	17.91	17.53	17.67	1129200
2002-05-22	17.77	18.00	17.71	17.99	1144000
2002-05-23	18.10	18.18	18.00	18.16	619200
2002-05-24	18.20	18.37	17.94	18.11	950800
2002-05-28	18.11	18.41	18.04	18.26	612400
2002-05-29	18.26	18.30	17.77	17.88	959600
2002-05-30	17.76	18.00	17.58	17.71	601800
2002-05-31	17.74	17.81	17.52	17.70	805200
2002-06-03	17.87	17.87	16.98	17.03	863600
2002-06-04	17.03	17.44	17.03	17.25	792600
2002-06-05	17.35	17.35	16.85	17.03	636800
2002-06-06	16.92	16.96	16.36	16.41	1373200
2002-06-07	16.38	16.58	16.25	16.38	1170600
2002-06-10	16.33	16.48	16.13	16.37	1080000
2002-06-11	16.40	16.58	16.24	16.31	904800
2002-06-12	16.35	16.69	16.27	16.61	1216400
2002-06-13	16.71	17.05	15.68	15.93	4254000
2002-06-14	15.10	15.50	15.08	15.32	3280800
2002-06-17	14.50	15.30	14.49	15.14	2599600
2002-06-18	15.15	15.62	15.10	15.52	1909400
2002-06-19	15.53	15.94	15.52	15.68	1984600
2002-06-20	15.75	15.93	15.61	15.65	2324400
2002-06-21	15.63	15.79	15.58	15.75	1743600
2002-06-24	15.75	15.83	15.55	15.63	1645800
2002-06-25	15.65	15.90	15.61	15.63	1226200
2002-06-26	15.63	15.81	15.38	15.71	1372200
2002-06-27	15.79	16.05	15.72	15.95	1419000
2002-06-28	15.95	16.54	15.90	16.54	1098200
2002-07-01	16.54	16.58	16.09	16.10	1413000
2002-07-02	16.15	16.15	15.70	15.93	1355400
2002-07-03	15.88	16.28	15.88	16.03	1116000
2002-07-05	16.05	16.40	16.01	16.36	420000
2002-07-08	16.36	16.43	15.99	16.10	1271400
2002-07-09	16.18	16.19	15.72	15.72	1653800
2002-07-10	15.72	15.88	14.88	14.88	3143000
2002-07-11	14.88	15.43	14.73	15.25	2289400
2002-07-12	15.10	15.13	14.87	15.02	1652400
2002-07-15	14.93	15.33	14.27	15.29	2031600
2002-07-16	15.35	15.45	14.89	14.94	2413400
2002-07-17	15.03	15.31	14.70	14.91	1674800
2002-07-18	14.91	15.07	14.70	14.78	1128000
2002-07-19	14.78	14.90	14.15	14.45	3070000
2002-07-22	14.45	14.67	13.73	14.22	2520000
2002-07-23	14.15	14.37	13.13	13.35	3480200
2002-07-24	13.20	14.64	13.00	14.35	2352800
2002-07-25	14.35	14.87	14.08	14.87	1661200
2002-07-26	14.97	15.00	14.66	14.95	1365600
2002-07-29	15.05	15.23	14.65	14.98	1298400
2002-07-30	14.95	16.08	14.91	15.83	2699800
2002-07-31	15.90	16.53	15.46	16.53	2288600
2002-08-01	16.46	16.78	15.73	16.43	1739000
2002-08-02	16.43	16.65	15.93	16.03	1406600
2002-08-05	16.08	16.47	15.81	15.93	1315200
2002-08-06	16.15	16.59	16.15	16.30	912800
2002-08-07	16.45	16.62	16.32	16.62	1027000
2002-08-08	16.60	16.94	16.38	16.94	1186600
2002-08-09	16.94	17.21	16.80	17.10	823200
2002-08-12	17.03	17.40	16.91	17.38	715400
2002-08-13	17.38	17.38	16.88	16.94	1177600
2002-08-14	16.94	17.59	16.88	17.53	903800
2002-08-15	17.59	17.92	17.45	17.54	921600
2002-08-16	17.54	17.60	17.35	17.53	876400
2002-08-19	17.52	17.78	17.39	17.78	685400
2002-08-20	17.78	17.93	17.47	17.70	756800
2002-08-21	17.83	18.24	17.73	18.23	1314600
2002-08-22	18.26	18.65	18.16	18.61	1347400
2002-08-23	18.62	18.63	18.39	18.49	1297200
2002-08-26	18.56	18.71	18.54	18.71	1161400
2002-08-27	18.75	18.80	18.40	18.52	1014400
2002-08-28	18.51	18.53	18.34	18.45	1215000
2002-08-29	18.38	18.45	18.13	18.25	1023200
2002-08-30	18.26	18.41	18.06	18.18	976400
2002-09-03	18.10	18.10	17.66	17.82	1392000
2002-09-04	17.80	17.81	16.95	17.39	2037400
2002-09-05	17.30	17.48	17.13	17.13	1574600
2002-09-06	16.92	16.92	16.37	16.74	3726800
2002-09-09	16.69	16.80	16.42	16.66	1455400
2002-09-10	16.75	16.77	16.33	16.61	1790600
2002-09-11	16.63	16.85	16.38	16.50	2188800
2002-09-12	16.48	16.48	15.45	15.61	6489400
2002-09-13	15.28	15.80	15.23	15.76	13049200
2002-09-16	15.70	15.86	15.40	15.81	3093400
2002-09-17	15.88	15.93	15.35	15.54	2079200
2002-09-18	15.34	16.00	15.33	15.75	3073000
2002-09-19	15.68	15.85	15.43	15.58	1658800
2002-09-20	15.59	15.93	15.08	15.78	3941000
2002-09-23	15.58	15.83	15.39	15.59	1356000
2002-09-24	15.58	15.59	15.01	15.07	2361000
2002-09-25	15.23	15.80	15.18	15.75	1973200
2002-09-26	15.99	16.27	15.77	16.26	1534800
2002-09-27	16.10	16.33	15.75	16.02	1671800
2002-09-30	16.00	16.32	15.78	16.27	1946800
2002-10-01	16.29	16.63	16.03	16.45	2796400
2002-10-02	16.49	16.73	16.25	16.37	1885800
2002-10-03	16.37	16.62	16.03	16.10	1979000
2002-10-04	16.11	16.30	15.41	15.65	2996000
2002-10-07	15.75	16.25	15.66	15.84	942000
2002-10-08	15.85	15.98	14.85	15.56	2933200
2002-10-09	15.50	15.50	14.00	14.00	5025800
2002-10-10	13.90	14.25	13.24	14.05	6197200
2002-10-11	14.35	14.55	13.60	14.39	3222000
2002-10-14	13.25	14.25	13.25	14.08	2076600
2002-10-15	14.48	14.50	14.14	14.46	1964200
2002-10-16	14.35	14.35	13.97	14.06	3079000
2002-10-17	14.40	14.60	14.18	14.47	1963200
2002-10-18	14.50	15.48	14.50	15.13	2109800
2002-10-21	15.13	16.00	15.13	16.00	2105000
2002-10-22	15.99	16.22	15.46	15.50	2213000
2002-10-23	15.60	15.90	15.50	15.85	1257200
2002-10-24	15.83	16.15	15.51	15.81	1175800
2002-10-25	15.80	16.37	15.68	16.24	1354800
2002-10-28	16.60	16.75	16.38	16.50	1374200
2002-10-29	16.50	16.75	16.40	16.69	1571000
2002-10-30	16.69	17.20	16.65	17.17	1082800
2002-10-31	17.13	17.37	16.79	17.31	2092800
2002-11-01	17.23	17.30	16.96	17.05	2102000
2002-11-04	17.28	17.75	17.15	17.75	2105600
2002-11-05	17.63	17.93	17.28	17.93	1521200
2002-11-06	17.93	18.13	17.85	18.11	1424400
2002-11-07	18.12	18.12	16.77	17.23	1791000
2002-11-08	17.20	17.30	16.88	17.05	930200
2002-11-11	16.92	17.25	16.77	17.19	973400
2002-11-12	17.19	17.45	16.68	16.71	1290600
2002-11-13	16.72	16.82	16.53	16.79	911200
2002-11-14	16.88	16.96	16.58	16.80	873400
2002-11-15	16.48	16.70	16.30	16.60	2559000
2002-11-18	16.70	16.89	16.56	16.60	738600
2002-11-19	16.55	16.63	16.45	16.58	658400
2002-11-20	16.58	16.97	16.55	16.84	1404400
2002-11-21	16.88	17.15	16.78	16.94	918800
2002-11-22	16.94	17.36	16.83	17.25	1219000
2002-11-25	17.25	17.45	16.89	17.05	1695800
2002-11-26	17.01	17.13	16.65	16.67	1288400
2002-11-27	16.75	16.93	16.51	16.77	769200
2002-11-29	16.70	16.71	16.56	16.65	399200
2002-12-02	16.78	16.78	16.17	16.24	885600
2002-12-03	16.24	16.53	16.14	16.47	1542400
2002-12-04	16.35	16.59	16.03	16.18	917200
2002-12-05	15.93	16.13	15.90	15.95	1003200
2002-12-06	15.78	16.00	15.61	15.98	2309800
2002-12-09	15.98	16.60	15.98	16.22	1293800
2002-12-10	16.28	16.35	16.05	16.34	838800
2002-12-11	16.25	16.71	16.15	16.67	1219800
2002-12-12	16.70	16.99	16.70	16.81	1052800
2002-12-13	16.81	17.00	16.81	16.94	670400
2002-12-16	16.95	17.32	16.92	17.32	1334600
2002-12-17	17.20	17.36	17.00	17.23	1210400
2002-12-18	17.20	17.37	17.06	17.12	846200
2002-12-19	17.13	17.21	16.95	17.20	856400
2002-12-20	17.28	17.72	17.24	17.45	1813200
2002-12-23	17.45	17.66	17.35	17.50	1059000
2002-12-24	17.50	17.54	17.36	17.42	379600
2002-12-26	17.50	17.71	17.43	17.55	798000
2002-12-27	17.58	17.68	17.13	17.29	1118000
2002-12-30	17.20	17.54	17.19	17.48	763800
2002-12-31	17.45	17.50	17.26	17.34	579600
2003-01-02	17.47	17.62	17.41	17.62	1077800
2003-01-03	17.70	18.00	17.70	18.00	1159400
2003-01-06	18.10	19.05	18.10	19.05	2021200
2003-01-07	19.05	19.05	18.32	18.36	1537000
2003-01-08	18.30	18.69	18.30	18.59	792400
2003-01-09	18.64	18.80	18.57	18.79	1096400
2003-01-10	18.98	19.00	18.78	18.85	1825800
2003-01-13	18.86	18.86	18.30	18.30	1508000
2003-01-14	18.43	18.72	18.29	18.66	1817600
2003-01-15	18.66	18.66	18.44	18.48	1364600
2003-01-16	18.75	18.83	18.38	18.43	1460400
2003-01-17	18.50	18.50	18.16	18.25	941600
2003-01-21	18.33	18.48	17.85	17.85	1174200
2003-01-22	17.63	17.85	17.22	17.77	2132800
2003-01-23	17.93	18.35	17.88	18.20	1349400
2003-01-24	18.21	18.28	17.66	17.75	1577400
2003-01-27	17.75	17.75	17.30	17.36	1901800
2003-01-28	17.40	17.73	17.32	17.50	1896200
2003-01-29	17.48	17.58	17.19	17.45	1225400
2003-01-30	17.53	17.53	17.15	17.16	1016200
2003-01-31	17.16	17.54	17.08	17.50	841800
2003-02-03	17.46	17.60	17.39	17.54	1109200
2003-02-04	17.54	17.65	17.36	17.48	1285200
2003-02-05	17.48	17.48	17.09	17.09	782800
2003-02-06	17.04	17.20	16.94	16.94	1057600
2003-02-07	17.15	17.17	16.74	16.79	916600
2003-02-10	16.79	17.02	16.74	16.92	518800
2003-02-11	16.95	16.98	16.38	16.42	727000
2003-02-12	16.47	16.52	16.08	16.14	1390600
2003-02-13	16.04	16.45	15.83	16.32	1445600
2003-02-14	16.32	16.50	16.14	16.47	1614600
2003-02-18	16.50	16.86	16.35	16.80	741600
2003-02-19	16.79	17.13	16.74	16.83	877000
2003-02-20	16.83	17.13	16.83	16.95	690600
2003-02-21	17.13	17.50	17.13	17.45	1157800
2003-02-24	17.50	17.61	17.32	17.44	889800
2003-02-25	17.39	17.61	17.28	17.47	1181200
2003-02-26	17.47	17.47	17.12	17.15	1163400
2003-02-27	17.22	17.62	17.22	17.37	1340600
2003-02-28	17.43	17.71	17.36	17.59	1765200
2003-03-03	17.65	17.95	17.61	17.65	685400
2003-03-04	17.75	17.81	17.38	17.53	1169800
2003-03-05	17.50	17.82	17.50	17.82	601600
2003-03-06	17.60	17.68	17.40	17.62	749000
2003-03-07	17.40	17.70	17.40	17.54	740800
2003-03-10	17.50	17.60	17.14	17.22	578600
2003-03-11	17.35	17.51	17.08	17.11	897600
2003-03-12	17.11	17.25	16.96	17.23	1079400
2003-03-13	17.35	17.53	17.25	17.53	1148400
2003-03-14	17.59	17.70	17.53	17.63	1835600
2003-03-17	17.63	17.77	17.58	17.73	1586400
2003-03-18	17.85	17.87	17.64	17.82	1063600
2003-03-19	17.87	18.19	17.80	18.13	926400
2003-03-20	17.88	18.11	17.88	18.08	993600
2003-03-21	18.18	18.28	18.02	18.28	1021200
2003-03-24	18.23	18.23	17.78	17.93	784800
2003-03-25	17.90	18.13	17.40	17.49	4419800
2003-03-26	17.50	17.71	17.30	17.49	1839200
2003-03-27	17.49	17.72	17.24	17.66	1012200
2003-03-28	17.62	17.75	17.59	17.68	636600
2003-03-31	17.67	18.00	17.47	17.81	1725600
2003-04-01	17.90	18.00	17.70	17.91	835600
2003-04-02	18.05	18.12	17.77	17.77	950600
2003-04-03	17.82	17.85	17.53	17.55	894800
2003-04-04	17.53	18.00	17.52	18.00	887600
2003-04-07	18.25	18.37	17.76	17.78	860600
2003-04-08	17.80	17.97	17.70	17.77	614800
2003-04-09	17.78	18.10	17.75	17.84	875600
2003-04-10	17.98	18.02	17.81	17.90	980000
2003-04-11	17.95	17.95	17.59	17.59	1247000
2003-04-14	17.72	17.88	17.67	17.88	562600
2003-04-15	17.88	18.25	17.83	18.20	1278200
2003-04-16	18.25	18.25	17.99	18.06	743400
2003-04-17	18.11	18.23	17.98	18.10	696400
2003-04-21	18.18	18.23	18.05	18.12	554800
2003-04-22	17.83	18.26	17.83	18.21	960600
2003-04-23	18.21	18.36	17.95	18.30	774800
2003-04-24	18.33	18.64	18.30	18.59	1113200
2003-04-25	18.63	18.63	18.29	18.32	794400
2003-04-28	18.35	18.69	18.35	18.66	559400
2003-04-29	18.68	18.68	18.13	18.18	2300000
2003-04-30	18.13	18.23	17.90	18.10	2347000
2003-05-01	18.10	18.10	17.65	17.73	1673200
2003-05-02	17.73	17.80	17.57	17.80	2193600
2003-05-05	18.00	18.29	17.93	18.21	2296400
2003-05-06	18.25	18.38	18.15	18.22	1374000
2003-05-07	18.20	18.44	18.20	18.42	1782400
2003-05-08	18.40	18.48	18.33	18.38	1452000
2003-05-09	18.45	18.48	18.37	18.43	1186200
2003-05-12	18.45	18.61	18.37	18.60	1186400
2003-05-13	18.60	18.67	18.54	18.60	1461600
2003-05-14	18.58	18.68	18.38	18.59	2085800
2003-05-15	18.25	19.53	18.25	19.24	8948200
2003-05-16	19.48	19.73	19.42	19.62	11804200
2003-05-19	19.58	19.64	19.40	19.50	3328000
2003-05-20	19.50	19.63	19.43	19.49	3228400
2003-05-21	19.43	19.52	19.38	19.47	4642400
2003-05-22	19.47	19.61	19.46	19.55	4225600
2003-05-23	19.68	20.49	19.65	20.28	5958400
2003-05-27	20.13	20.75	20.13	20.53	3359000
2003-05-28	20.50	20.54	20.31	20.35	2448000
2003-05-29	20.28	20.50	19.77	19.90	1996400
2003-05-30	19.90	20.22	19.90	20.22	2005000
2003-06-02	20.57	20.57	20.17	20.55	2148800
2003-06-03	20.55	20.99	20.50	20.83	2556600
2003-06-04	20.83	21.10	20.75	20.99	1454800
2003-06-05	20.99	21.11	20.88	21.00	1839200
2003-06-06	20.83	21.05	20.72	20.77	2275000
2003-06-09	20.78	20.90	20.70	20.79	2606600
2003-06-10	20.93	21.25	20.83	21.04	1835200
2003-06-11	21.13	21.54	20.96	21.45	2959800
2003-06-12	21.53	21.58	21.28	21.58	2254800
2003-06-13	21.63	21.80	21.49	21.65	1872400
2003-06-16	21.65	21.84	21.59	21.83	1306800
2003-06-17	21.90	21.90	21.61	21.75	1585600
2003-06-18	21.75	22.00	21.60	22.00	1703400
2003-06-19	22.06	22.17	21.69	21.95	1813200
2003-06-20	22.13	22.13	21.66	21.74	2110800
2003-06-23	21.71	21.71	21.38	21.62	1210000
2003-06-24	21.60	21.78	21.27	21.50	1835200
2003-06-25	21.45	21.64	21.38	21.43	1503600
2003-06-26	21.43	21.54	21.28	21.50	985600
2003-06-27	21.48	21.48	21.27	21.45	1300200
2003-06-30	21.45	21.55	21.36	21.50	1450800
2003-07-01	21.50	21.50	21.14	21.41	1604600
2003-07-02	21.41	21.56	21.08	21.34	3241400
2003-07-03	21.20	21.28	21.07	21.09	1274600
2003-07-07	21.25	21.27	21.11	21.12	1667400
2003-07-08	21.13	21.30	20.98	21.10	1532000
2003-07-09	21.05	21.07	20.71	20.83	1987200
2003-07-10	20.78	20.78	20.38	20.46	1268600
2003-07-11	20.50	20.82	20.49	20.80	1120200
2003-07-14	20.85	20.98	20.75	20.82	1291400
2003-07-15	20.86	20.86	20.51	20.60	1176400
2003-07-16	20.65	20.68	20.20	20.31	1535400
2003-07-17	20.35	20.50	20.09	20.48	1592400
2003-07-18	20.58	20.72	20.41	20.71	1255400
2003-07-21	20.71	20.71	20.35	20.36	667800
2003-07-22	20.38	20.70	20.30	20.70	1957800
2003-07-23	20.65	20.67	20.39	20.57	1155600
2003-07-24	20.68	20.70	20.48	20.52	1445400
2003-07-25	20.55	20.65	20.33	20.57	1446200
2003-07-28	20.58	20.60	20.33	20.35	844800
2003-07-29	20.33	20.46	20.16	20.18	1180600
2003-07-30	20.31	20.31	20.00	20.00	1780200
2003-07-31	20.03	20.06	19.77	19.80	1456400
2003-08-01	19.60	19.84	19.54	19.77	2050200
2003-08-04	19.83	19.83	19.52	19.79	916200
2003-08-05	19.77	19.77	19.31	19.37	1863000
2003-08-06	19.35	19.43	19.24	19.33	2614000
2003-08-07	19.30	19.64	19.23	19.58	1217200
2003-08-08	19.60	19.69	19.53	19.67	1369600
2003-08-11	19.63	19.69	19.41	19.59	1112400
2003-08-12	19.63	19.90	19.57	19.89	821000
2003-08-13	19.94	19.96	19.70	19.73	982000
2003-08-14	19.77	19.87	19.63	19.84	1437000
2003-08-15	19.73	19.95	19.71	19.87	453800
2003-08-18	19.87	19.94	19.72	19.83	705000
2003-08-19	19.83	19.85	19.71	19.80	1003600
2003-08-20	19.73	19.93	19.73	19.90	933600
2003-08-21	19.90	19.94	19.79	19.81	1506800
2003-08-22	19.88	19.88	19.40	19.44	1244200
2003-08-25	19.41	19.60	19.35	19.58	1071800
2003-08-26	19.58	19.67	19.47	19.62	1343800
2003-08-27	19.60	19.73	19.55	19.65	559200
2003-08-28	19.73	19.73	19.46	19.54	855000
2003-08-29	19.55	19.84	19.48	19.84	1127000
2003-09-02	19.84	20.42	19.81	20.41	2294200
2003-09-03	20.43	20.53	20.38	20.52	1206400
2003-09-04	20.52	20.60	20.38	20.47	879600
2003-09-05	20.40	20.47	20.26	20.36	2414800
2003-09-08	20.25	20.51	20.15	20.35	2623000
2003-09-09	20.33	20.34	20.10	20.16	728800
2003-09-10	20.13	20.16	19.96	20.09	838600
2003-09-11	20.22	20.24	20.09	20.13	740600
2003-09-12	20.13	20.39	20.00	20.38	693200
2003-09-15	20.38	20.40	20.11	20.27	1300200
2003-09-16	20.25	20.51	20.21	20.50	1072800
2003-09-17	20.50	20.56	20.28	20.45	1234800
2003-09-18	20.48	20.62	20.44	20.62	1441200
2003-09-19	20.62	20.82	20.62	20.74	2382400
2003-09-22	20.73	20.75	20.42	20.55	839600
2003-09-23	20.55	20.78	20.53	20.78	1741200
2003-09-24	20.70	20.76	20.35	20.40	1713000
2003-09-25	20.40	20.45	20.22	20.29	1343200
2003-09-26	20.29	20.56	20.13	20.48	1040200
2003-09-29	20.47	20.69	20.35	20.60	695600
2003-09-30	20.55	20.61	20.25	20.48	1640000
2003-10-01	20.48	20.63	20.41	20.63	1532600
2003-10-02	20.65	20.96	20.58	20.96	1893000
2003-10-03	20.96	21.15	20.96	21.07	1112000
2003-10-06	21.03	21.08	20.93	21.00	1328400
2003-10-07	21.00	21.00	20.61	20.77	1933000
2003-10-08	20.68	20.70	20.40	20.49	1489600
2003-10-09	20.31	20.55	20.24	20.25	2305800
2003-10-10	20.25	20.26	20.10	20.20	1690000
2003-10-13	20.20	20.22	20.05	20.10	867200
2003-10-14	20.08	20.37	19.93	20.36	2225800
2003-10-15	20.36	20.37	20.01	20.17	1805400
2003-10-16	20.22	20.45	20.22	20.41	1450600
2003-10-17	20.50	20.51	20.31	20.42	1737000
2003-10-20	20.42	20.51	20.31	20.45	972200
2003-10-21	20.46	20.51	20.33	20.44	1157000
2003-10-22	20.44	20.60	20.35	20.44	1336000
2003-10-23	20.44	20.44	20.10	20.15	1668200
2003-10-24	20.15	20.27	20.05	20.18	1362800
2003-10-27	20.18	20.19	19.86	19.88	1664800
2003-10-28	19.86	19.86	19.44	19.76	3271400
2003-10-29	19.68	19.86	19.66	19.75	1893600
2003-10-30	19.75	19.83	19.71	19.75	2073200
2003-10-31	19.75	20.02	19.73	19.96	3291400
2003-11-03	19.97	20.24	19.94	20.22	1263000
2003-11-04	20.22	20.22	20.03	20.10	1524000
2003-11-05	20.10	20.18	19.97	20.13	1379200
2003-11-06	20.08	20.23	19.96	20.22	833400
2003-11-07	20.22	20.23	20.01	20.09	1081800
2003-11-10	20.06	20.18	20.05	20.18	980400
2003-11-11	20.12	20.19	20.01	20.10	1016400
2003-11-12	20.12	20.20	20.07	20.20	1178400
2003-11-13	20.24	20.49	20.20	20.49	1742200
2003-11-14	20.51	20.69	20.48	20.48	1123600
2003-11-17	20.47	20.47	20.19	20.22	1667400
2003-11-18	20.28	20.29	19.93	19.94	1497400
2003-11-19	19.94	20.08	19.94	20.02	1454000
2003-11-20	20.02	20.18	19.89	19.98	1439400
2003-11-21	20.08	20.08	19.84	19.91	1141000
2003-11-24	20.00	20.38	19.98	20.34	1785200
2003-11-25	20.40	20.45	20.35	20.37	928400
2003-11-26	20.43	20.47	20.35	20.45	784200
2003-11-28	20.40	20.51	20.38	20.44	209600
2003-12-01	20.40	20.57	20.31	20.53	1213000
2003-12-02	20.45	20.53	20.26	20.32	2048200
2003-12-03	20.31	20.31	20.08	20.15	2137200
2003-12-04	20.23	20.34	20.04	20.34	1644800
2003-12-05	20.38	20.40	20.11	20.13	1625800
2003-12-08	20.05	20.21	20.01	20.21	1622000
2003-12-09	20.21	20.33	20.15	20.18	2382400
2003-12-10	20.17	20.20	19.98	19.98	1233200
2003-12-11	20.00	20.20	20.00	20.20	1591800
2003-12-12	20.35	20.74	20.35	20.70	3291200
2003-12-15	20.73	20.79	20.53	20.56	1710400
2003-12-16	20.64	20.92	20.58	20.92	2043400
2003-12-17	20.88	21.05	20.78	21.04	1894600
2003-12-18	21.09	21.33	20.93	21.28	1275800
2003-12-19	21.33	21.46	21.20	21.37	2459200
2003-12-22	21.38	21.55	21.30	21.55	1495200
2003-12-23	21.58	21.65	21.48	21.64	749200
2003-12-24	21.64	21.65	21.50	21.50	530200
2003-12-26	21.51	21.60	21.50	21.52	474600
2003-12-29	21.53	21.94	21.36	21.92	2138000
2003-12-30	21.85	21.95	21.80	21.88	722600
2003-12-31	21.88	21.89	21.73	21.88	792200
2004-01-02	21.95	21.96	21.79	21.88	1175200
2004-01-05	21.93	21.93	21.50	21.61	2189000
2004-01-06	21.55	21.57	21.40	21.43	3008600
2004-01-07	21.48	21.63	21.40	21.60	1791800
2004-01-08	21.65	21.78	21.61	21.78	1217200
2004-01-09	21.60	21.73	21.44	21.73	1760400
2004-01-12	21.63	21.73	21.48	21.51	1904400
2004-01-13	21.52	21.55	21.37	21.50	2650600
2004-01-14	21.58	21.90	21.56	21.90	1849400
2004-01-15	21.90	21.98	21.78	21.93	1770400
2004-01-16	21.97	22.13	21.88	22.11	1952200
2004-01-20	22.14	22.25	22.06	22.22	1278400
2004-01-21	22.22	22.72	22.19	22.72	1551200
2004-01-22	22.67	22.69	22.49	22.59	1504200
2004-01-23	22.60	22.70	22.53	22.70	1036600
2004-01-26	22.70	22.70	22.42	22.50	1094600
2004-01-27	22.43	22.59	22.39	22.51	1192000
2004-01-28	23.00	23.14	22.50	22.59	1999400
2004-01-29	22.58	22.97	22.57	22.87	2938800
2004-01-30	22.88	22.93	22.60	22.86	1324200
2004-02-02	22.85	22.96	22.75	22.85	1496600
2004-02-03	22.85	23.21	22.75	23.20	1705600
2004-02-04	23.13	23.13	22.79	22.91	1650200
2004-02-05	22.91	22.92	22.53	22.54	1915800
2004-02-06	22.57	22.73	22.53	22.73	935400
2004-02-09	22.66	22.71	22.51	22.71	1256200
2004-02-10	22.64	22.81	22.59	22.81	1709600
2004-02-11	22.73	23.00	22.54	22.95	1200600
2004-02-12	22.81	22.92	22.66	22.69	1013600
2004-02-13	22.65	22.71	22.48	22.59	1498200
2004-02-17	22.72	22.80	22.65	22.77	1187600
2004-02-18	22.80	22.84	22.69	22.79	1364200
2004-02-19	22.75	22.85	22.49	22.58	1667400
2004-02-20	22.53	22.64	22.36	22.50	4661400
2004-02-23	22.50	22.78	22.50	22.68	1064600
2004-02-24	22.64	22.81	22.58	22.81	1961800
2004-02-25	22.81	22.99	22.75	22.98	1115000
2004-02-26	22.98	23.05	22.83	22.94	1233600
2004-02-27	22.94	23.27	22.94	23.27	1016200
2004-03-01	23.27	23.49	23.10	23.24	1188000
2004-03-02	23.17	23.35	23.10	23.22	1102800
2004-03-03	23.14	23.33	22.90	23.19	758600
2004-03-04	23.24	23.24	23.00	23.08	910000
2004-03-05	23.08	23.48	22.97	23.47	2016000
2004-03-08	23.38	23.62	23.25	23.27	1999200
2004-03-09	23.22	23.22	22.98	23.00	1305200
2004-03-10	23.00	23.20	22.94	23.02	1231000
2004-03-11	22.97	22.98	22.64	22.66	1311400
2004-03-12	22.65	22.67	22.53	22.60	1388400
2004-03-15	22.66	22.80	22.48	22.73	735200
2004-03-16	22.84	22.94	22.75	22.85	749000
2004-03-17	22.97	23.09	22.88	23.04	957600
2004-03-18	22.96	23.09	22.74	22.94	617800
2004-03-19	22.87	23.10	22.83	22.91	867800
2004-03-22	22.88	22.95	22.48	22.60	1132400
2004-03-23	22.57	22.63	22.36	22.40	1212800
2004-03-24	22.35	22.46	22.08	22.35	4000800
2004-03-25	22.38	22.42	22.25	22.32	1559600
2004-03-26	22.34	22.37	22.24	22.24	1398000
2004-03-29	22.25	22.35	22.17	22.34	1278000
2004-03-30	22.34	22.58	22.26	22.52	838400
2004-03-31	22.56	22.86	22.52	22.80	1164200
2004-04-01	22.98	23.34	22.94	23.31	1869400
2004-04-02	23.49	23.49	23.03	23.05	1417400
2004-04-05	23.10	23.19	23.00	23.13	921600
2004-04-06	23.05	23.10	22.93	23.05	895600
2004-04-07	23.05	23.05	22.83	22.99	957800
2004-04-08	23.01	23.04	22.87	22.95	892600
2004-04-12	23.04	23.04	22.55	22.60	1358400
2004-04-13	22.53	22.53	22.00	22.07	1935800
2004-04-14	21.88	22.04	21.70	21.93	2336000
2004-04-15	21.98	22.16	21.77	21.93	1423400
2004-04-16	22.00	22.07	21.89	22.00	1037600
2004-04-19	21.94	22.00	21.89	21.91	974000
2004-04-20	21.97	22.06	21.78	21.78	794800
2004-04-21	21.88	21.88	21.58	21.88	1061800
2004-04-22	21.91	22.12	21.85	22.02	1062000
2004-04-23	22.05	22.24	22.00	22.04	1168200
2004-04-26	22.08	22.23	21.98	22.01	978600
2004-04-27	22.11	22.12	21.93	22.05	647600
2004-04-28	22.00	22.00	21.70	21.71	2230000
2004-04-29	21.70	21.78	21.45	21.53	1081600
2004-04-30	21.51	21.59	21.36	21.43	1208400
2004-05-03	21.36	21.61	21.33	21.57	1094000
2004-05-04	21.63	21.91	21.50	21.80	1280800
2004-05-05	21.84	21.85	21.49	21.50	1378000
2004-05-06	21.50	21.50	21.23	21.37	1634000
2004-05-07	21.36	21.36	20.46	20.62	2886200
2004-05-10	20.63	20.63	20.17	20.28	2240200
2004-05-11	20.43	20.58	20.26	20.29	1517000
2004-05-12	20.30	20.41	20.01	20.26	1164000
2004-05-13	20.26	20.40	20.06	20.18	1285400
2004-05-14	20.19	20.67	20.18	20.59	1366400
2004-05-17	20.46	20.52	20.24	20.25	1139000
2004-05-18	20.30	20.43	20.20	20.28	779200
2004-05-19	20.32	20.41	19.93	20.00	1604800
2004-05-20	20.08	20.35	19.92	20.23	1034000
2004-05-21	20.29	20.44	20.19	20.34	838800
2004-05-24	20.37	20.55	20.35	20.48	1092800
2004-05-25	20.50	20.86	20.41	20.85	775000
2004-05-26	20.85	21.16	20.75	20.97	1403000
2004-05-27	21.07	21.39	21.04	21.38	1537800
2004-05-28	21.38	21.64	21.37	21.58	1367400
2004-06-01	21.63	21.65	21.27	21.46	1526400
2004-06-02	21.46	21.68	21.46	21.61	851600
2004-06-03	21.61	21.61	21.29	21.34	960600
2004-06-04	21.46	21.48	21.29	21.32	627200
2004-06-07	21.33	21.49	21.33	21.45	839400
2004-06-08	21.31	21.31	21.09	21.17	3126800
2004-06-09	21.18	21.28	21.11	21.19	1369400
2004-06-10	21.22	21.31	21.18	21.25	675200
2004-06-14	21.25	21.36	21.08	21.30	1266600
2004-06-15	21.35	21.55	21.20	21.20	1252200
2004-06-16	21.29	21.38	21.15	21.20	1416800
2004-06-17	21.24	21.42	21.14	21.37	1246000
2004-06-18	21.37	21.50	21.34	21.50	1194000
2004-06-21	21.54	21.68	21.42	21.54	627200
2004-06-22	21.54	21.57	21.36	21.50	920600
2004-06-23	21.55	21.67	21.12	21.63	2269800
2004-06-24	21.66	21.80	21.57	21.75	1655200
2004-06-25	21.75	21.81	21.65	21.80	2485600
2004-06-28	21.93	22.73	21.93	22.40	2954800
2004-06-29	22.39	22.90	22.34	22.82	3793800
2004-06-30	22.82	23.10	22.78	22.95	2147200
2004-07-01	23.00	23.01	22.84	22.85	1597000
2004-07-02	22.98	23.14	22.91	23.00	1203400
2004-07-06	22.96	23.00	22.90	22.91	1059800
2004-07-07	22.89	22.89	22.62	22.73	1586400
2004-07-08	22.76	22.80	22.69	22.70	1271800
2004-07-09	22.75	22.77	22.51	22.75	732600
2004-07-12	22.76	22.76	22.59	22.73	816400
2004-07-13	22.76	22.89	22.76	22.80	1320600
2004-07-14	22.81	23.03	22.74	22.97	909200
2004-07-15	22.97	23.08	22.80	22.90	830200
2004-07-16	22.98	23.13	22.91	23.06	815400
2004-07-19	23.06	23.19	23.03	23.19	726800
2004-07-20	23.20	23.28	23.09	23.24	1378000
2004-07-21	23.35	23.37	22.80	22.85	877200
2004-07-22	22.85	22.85	22.48	22.65	869400
2004-07-23	22.65	22.73	22.39	22.53	1059400
2004-07-26	22.63	22.70	22.35	22.39	914200
2004-07-27	22.50	22.62	22.36	22.55	968800
2004-07-28	22.43	22.96	22.43	22.88	1237200
2004-07-29	22.95	23.09	22.89	22.94	906800
2004-07-30	22.94	23.18	22.94	23.18	749400
2004-08-02	23.18	23.46	23.05	23.41	744200
2004-08-03	23.42	23.48	23.28	23.30	817800
2004-08-04	23.29	23.44	23.16	23.37	902600
2004-08-05	23.37	23.42	23.07	23.12	1064800
2004-08-06	23.10	23.35	23.09	23.19	1854600
2004-08-09	23.25	23.33	23.13	23.25	832400
2004-08-10	23.38	23.56	23.24	23.49	986000
2004-08-11	23.49	23.60	23.35	23.60	1092000
2004-08-12	23.60	23.65	23.43	23.50	1387800
2004-08-13	23.57	23.58	23.26	23.36	505000
2004-08-16	23.31	23.54	23.28	23.45	1072600
2004-08-17	23.45	23.49	23.30	23.39	1000200
2004-08-18	23.39	23.81	23.39	23.81	1043000
2004-08-19	23.81	23.85	23.64	23.67	807400
2004-08-20	23.67	23.78	23.59	23.78	841800
2004-08-23	23.78	23.89	23.69	23.70	1242600
2004-08-24	23.75	23.78	23.68	23.70	818200
2004-08-25	23.73	23.90	23.64	23.75	2020200
2004-08-26	23.79	23.79	23.62	23.69	1140000
2004-08-27	23.70	23.74	23.65	23.67	1170600
2004-08-30	23.63	23.78	23.62	23.70	1708600
2004-08-31	23.70	23.94	23.67	23.92	2314400
2004-09-01	23.94	24.16	23.94	24.12	3822000
2004-09-02	24.12	24.17	24.01	24.14	1201200
2004-09-03	24.15	24.15	24.03	24.07	697000
2004-09-07	24.08	24.20	24.05	24.15	2408400
2004-09-08	24.00	24.01	23.80	23.82	1512800
2004-09-09	23.81	23.83	23.67	23.70	1920600
2004-09-10	23.71	23.71	23.45	23.50	1404000
2004-09-13	23.53	23.56	23.27	23.34	1514800
2004-09-14	23.40	23.40	23.23	23.29	1682000
2004-09-15	23.33	23.35	23.14	23.28	1433600
2004-09-16	23.28	23.47	23.28	23.45	936600
2004-09-17	23.45	23.62	23.45	23.52	2197400
2004-09-20	23.52	23.52	23.36	23.45	1282800
2004-09-21	23.45	23.48	23.25	23.45	2725400
2004-09-22	23.45	23.45	23.28	23.33	1353800
2004-09-23	23.33	23.35	23.13	23.14	1154800
2004-09-24	23.14	23.22	23.09	23.15	1405800
2004-09-27	23.20	23.43	23.19	23.36	2130600
2004-09-28	23.38	23.60	23.38	23.55	2066000
2004-09-29	23.59	23.59	23.48	23.58	1836200
2004-09-30	23.58	23.65	23.50	23.59	1661000
2004-10-01	23.63	23.71	23.57	23.68	1866600
2004-10-04	23.78	23.83	23.70	23.82	1719200
2004-10-05	23.85	24.05	23.81	23.99	1375600
2004-10-06	24.04	24.22	23.92	24.22	788400
2004-10-07	24.24	24.24	23.91	23.95	959400
2004-10-08	24.00	24.06	23.87	23.98	839800
2004-10-11	24.00	24.15	23.95	24.15	1229000
2004-10-12	24.15	24.41	24.04	24.40	909400
2004-10-13	24.50	24.50	24.15	24.24	1489200
2004-10-14	24.24	24.49	24.13	24.44	1629000
2004-10-15	24.55	24.86	24.50	24.73	2225000
2004-10-18	24.40	24.70	24.40	24.63	2238400
2004-10-19	24.63	24.76	24.30	24.33	1842000
2004-10-20	24.63	24.70	24.28	24.70	2319400
2004-10-21	24.70	25.00	24.61	24.93	1723000
2004-10-22	24.98	25.63	24.98	25.48	3367200
2004-10-25	25.58	25.89	25.58	25.80	2215400
2004-10-26	25.88	26.05	25.80	26.00	3269200
2004-10-27	25.98	26.00	25.72	25.88	1765400
2004-10-28	25.93	25.97	25.66	25.88	1168600
2004-10-29	25.93	26.06	25.73	26.00	1630200
2004-11-01	26.05	26.05	25.85	26.00	1102600
2004-11-02	26.00	26.00	25.33	25.33	2105800
2004-11-03	25.62	25.95	25.60	25.88	1649800
2004-11-04	25.95	26.45	25.92	26.33	2671200
2004-11-05	26.25	26.26	25.82	25.94	2472600
2004-11-08	26.00	26.36	25.99	26.30	1747400
2004-11-09	26.38	26.51	26.34	26.45	1138800
2004-11-10	26.45	26.48	26.31	26.38	2014400
2004-11-11	26.50	26.66	26.38	26.56	2591400
2004-11-12	26.58	26.89	26.56	26.87	2100600
2004-11-15	26.82	26.82	26.59	26.74	1642400
2004-11-16	26.74	26.85	26.53	26.55	1206400
2004-11-17	26.63	26.78	26.18	26.24	1957600
2004-11-18	26.28	26.37	26.16	26.24	1091800
2004-11-19	26.23	26.30	26.00	26.14	1781800
2004-11-22	26.14	26.57	26.13	26.57	2179800
2004-11-23	26.56	26.79	26.40	26.65	1726400
2004-11-24	26.73	26.79	26.55	26.62	816200
2004-11-26	26.75	26.84	26.61	26.74	503400
2004-11-29	26.70	26.76	26.21	26.25	1852600
2004-11-30	26.33	26.40	25.93	25.98	1834600
2004-12-01	25.98	25.98	25.50	25.81	2022200
2004-12-02	25.84	26.20	25.45	25.79	3068600
2004-12-03	25.76	25.93	25.65	25.80	2449800
2004-12-06	25.85	25.88	25.66	25.79	1431000
2004-12-07	25.83	25.83	25.61	25.61	1695200
2004-12-08	25.50	25.61	25.09	25.12	3784000
2004-12-09	25.13	25.21	25.01	25.21	1423200
2004-12-10	25.67	25.67	24.97	25.10	1998800
2004-12-13	25.18	25.46	25.12	25.46	1557200
2004-12-14	25.54	25.84	25.54	25.83	1706200
2004-12-15	25.88	26.15	25.86	26.11	1052200
2004-12-16	26.13	26.13	25.95	26.05	1236800
2004-12-17	25.75	26.39	25.73	26.33	3515200
2004-12-20	26.50	26.74	26.41	26.61	1744000
2004-12-21	26.71	26.93	26.64	26.89	1139600
2004-12-22	26.93	27.08	26.75	26.84	1720800
2004-12-23	26.91	26.92	26.73	26.81	899400
2004-12-27	26.88	26.88	26.55	26.57	549800
2004-12-28	26.58	26.80	26.55	26.75	753600
2004-12-29	26.85	26.85	26.68	26.70	694600
2004-12-30	26.80	26.90	26.72	26.75	831000
2004-12-31	26.85	26.85	26.64	26.64	786200
2005-01-03	26.85	26.88	26.44	26.52	1921400
2005-01-04	26.57	26.67	26.17	26.22	1673400
2005-01-05	26.12	26.18	25.83	25.85	1454800
2005-01-06	25.83	25.90	25.61	25.68	1882000
2005-01-07	25.72	25.80	25.55	25.57	1521000
2005-01-10	25.55	25.74	25.53	25.65	2031400
2005-01-11	25.64	25.86	25.52	25.83	1468600
2005-01-12	25.80	26.02	25.58	26.02	1350800
2005-01-13	26.03	26.48	25.99	26.38	2077600
2005-01-14	26.38	26.66	26.33	26.53	1353000
2005-01-18	26.35	26.50	26.23	26.43	1823400
2005-01-19	26.40	26.58	26.30	26.38	1273800
2005-01-20	26.37	26.48	26.09	26.48	1028400
2005-01-21	26.39	26.60	26.20	26.25	1011600
2005-01-24	26.25	26.60	26.15	26.51	1408400
2005-01-25	26.50	26.57	26.24	26.30	1272000
2005-01-26	26.30	26.69	26.27	26.62	1247200
2005-01-27	26.55	26.85	26.47	26.76	867000
2005-01-28	26.71	26.91	26.66	26.80	1971600
2005-01-31	26.93	27.01	26.83	27.00	1878800
2005-02-01	27.05	27.90	27.05	27.85	2652800
2005-02-02	27.83	27.93	27.45	27.60	3051600
2005-02-03	27.48	27.53	27.12	27.45	1204000
2005-02-04	27.50	27.89	27.48	27.89	1093800
2005-02-07	27.94	27.95	27.76	27.81	1187800
2005-02-08	27.81	27.93	27.67	27.75	2937600
2005-02-09	27.72	27.75	27.45	27.49	1547400
2005-02-10	27.54	27.54	27.11	27.17	2156800
2005-02-11	27.20	27.55	27.04	27.20	1004000
2005-02-14	27.20	27.59	27.18	27.59	1062800
2005-02-15	27.53	27.75	27.50	27.63	1228600
2005-02-16	27.55	27.70	27.41	27.69	1666000
2005-02-17	27.66	27.74	27.41	27.62	1250000
2005-02-18	27.49	27.50	27.03	27.05	1616400
2005-02-22	26.95	26.95	26.59	26.62	2542800
2005-02-23	26.55	27.03	26.55	26.95	1900600
2005-02-24	26.93	27.10	26.87	27.10	906400
2005-02-25	27.04	27.50	26.95	27.45	2166800
2005-02-28	27.40	27.48	27.04	27.27	1155200
2005-03-01	27.27	27.48	27.21	27.27	2271200
2005-03-02	27.27	27.32	27.07	27.17	1760600
2005-03-03	27.19	27.22	26.92	27.01	2790800
2005-03-04	27.03	27.38	26.98	27.37	1810600
2005-03-07	27.44	27.63	27.23	27.55	1764800
2005-03-08	27.32	27.42	27.13	27.33	3625200
2005-03-09	27.33	27.33	26.73	26.75	1380800
2005-03-10	26.75	26.95	26.50	26.82	1360200
2005-03-11	26.64	26.86	26.42	26.47	1051600
2005-03-14	26.47	26.92	26.47	26.92	2299800
2005-03-15	26.92	27.05	26.54	26.60	1474800
2005-03-16	26.55	26.68	26.10	26.27	1420000
2005-03-17	26.40	26.55	26.31	26.43	922600
2005-03-18	26.62	26.63	26.37	26.62	2283600
2005-03-21	26.71	26.74	26.50	26.59	1316200
2005-03-22	26.60	26.73	26.23	26.23	1946600
2005-03-23	26.23	26.23	25.94	25.94	2095600
2005-03-24	26.03	26.66	26.00	26.55	2396600
2005-03-28	26.67	26.69	26.44	26.59	1232000
2005-03-29	26.54	26.56	26.28	26.38	1975600
2005-03-30	26.38	26.78	26.38	26.78	1195000
2005-03-31	26.80	27.11	26.80	27.00	1043800
2005-04-01	27.18	27.40	26.59	26.79	2927000
2005-04-04	26.83	26.83	26.58	26.64	1905000
2005-04-05	26.68	26.91	26.67	26.90	984600
2005-04-06	26.93	27.07	26.81	26.91	606400
2005-04-07	26.90	27.03	26.81	26.89	675800
2005-04-08	26.99	27.04	26.74	26.76	1156200
2005-04-11	26.90	27.14	26.84	27.11	795200
2005-04-12	27.06	27.40	26.83	27.32	1095400
2005-04-13	27.27	27.45	27.06	27.08	999800
2005-04-14	27.06	27.10	26.68	26.72	1012000
2005-04-15	26.70	26.73	26.18	26.18	1834200
2005-04-18	26.15	26.78	26.13	26.51	1382000
2005-04-19	26.53	26.79	26.51	26.70	1154800
2005-04-20	26.60	26.68	26.38	26.45	1387600
2005-04-21	26.65	26.93	26.53	26.90	886000
2005-04-22	26.85	27.15	26.80	27.00	898400
2005-04-25	27.05	27.34	27.05	27.34	608800
2005-04-26	27.23	27.31	27.00	27.01	850000
2005-04-27	26.95	27.40	26.83	27.32	978600
2005-04-28	27.17	27.30	26.81	26.89	1322400
2005-04-29	26.90	27.13	26.61	27.13	1964800
2005-05-02	27.15	27.43	27.15	27.33	1060600
2005-05-03	27.27	27.49	27.22	27.28	1093200
2005-05-04	27.25	27.59	27.18	27.59	1212600
2005-05-05	27.43	27.79	27.39	27.63	1794000
2005-05-06	27.57	27.75	27.50	27.58	1132000
2005-05-09	27.79	28.08	27.75	28.03	2868400
2005-05-10	28.27	28.74	28.15	28.35	3221400
2005-05-11	28.38	28.40	28.13	28.40	1615200
2005-05-12	28.29	28.30	27.72	27.85	1517200
2005-05-13	27.87	27.87	26.93	27.41	1950400
2005-05-16	27.40	27.69	27.27	27.60	1344800
2005-05-17	27.53	27.96	27.41	27.92	1069000
2005-05-18	28.03	28.13	27.72	27.89	1194000
2005-05-19	27.89	27.98	27.63	27.85	1406600
2005-05-20	27.83	27.85	27.54	27.77	1445600
2005-05-23	27.81	27.87	27.62	27.78	969600
2005-05-24	27.88	27.98	27.69	27.91	2214000
2005-05-25	27.85	28.21	27.85	28.14	1264800
2005-05-26	28.23	28.45	28.16	28.41	1407400
2005-05-27	28.45	28.64	28.34	28.64	1334200
2005-05-31	28.68	28.83	28.58	28.76	2583800
2005-06-01	28.68	29.23	28.57	29.00	1737800
2005-06-02	28.90	29.00	28.85	28.97	905000
2005-06-03	29.00	29.19	28.91	29.05	906400
2005-06-06	28.90	29.17	28.88	29.07	1716200
2005-06-07	29.10	29.45	28.94	28.95	1898600
2005-06-08	28.85	28.91	28.69	28.69	4555600
2005-06-09	28.57	28.73	28.52	28.68	1841600
2005-06-10	28.70	28.93	28.65	28.83	922400
2005-06-13	28.78	29.09	28.61	28.98	740000
2005-06-14	29.03	29.22	28.95	29.18	598000
2005-06-15	29.23	29.23	28.93	29.10	753600
2005-06-16	29.09	29.13	28.74	28.86	777200
2005-06-17	29.08	29.40	28.88	29.38	1736400
2005-06-20	29.23	29.53	29.17	29.46	1067800
2005-06-21	29.42	29.59	29.38	29.54	899000
2005-06-22	29.69	29.81	29.50	29.64	1349400
2005-06-23	29.62	29.90	29.55	29.83	1238200
2005-06-24	29.79	29.97	29.62	29.70	1067200
2005-06-27	29.68	29.78	29.60	29.72	960000
2005-06-28	29.85	29.95	29.77	29.92	1070200
2005-06-29	29.99	29.99	29.56	29.64	1502600
2005-06-30	29.70	29.90	29.60	29.69	1286800
2005-07-01	29.78	30.26	29.75	30.22	1660400
2005-07-05	30.15	30.58	30.10	30.36	1492600
2005-07-06	30.32	30.48	29.94	30.02	2693400
2005-07-07	29.98	30.40	29.89	30.35	1188600
2005-07-08	30.35	30.74	30.21	30.70	1930200
2005-07-11	30.75	30.87	30.58	30.82	1098800
2005-07-12	30.65	30.89	30.55	30.74	1461800
2005-07-13	30.72	30.75	30.58	30.63	1306600
2005-07-14	30.70	30.90	30.40	30.54	2532800
2005-07-15	30.40	30.57	30.39	30.48	1353000
2005-07-18	30.49	30.61	30.36	30.38	1426800
2005-07-19	30.39	30.60	30.20	30.44	1168600
2005-07-20	30.35	30.57	30.15	30.50	1048200
2005-07-21	30.39	30.42	29.96	30.15	1852200
2005-07-22	30.18	30.43	30.14	30.36	1961800
2005-07-25	30.43	30.63	30.29	30.43	1363600
2005-07-26	30.70	30.84	30.55	30.65	1790200
2005-07-27	30.67	30.75	30.51	30.65	1434800
2005-07-28	30.66	30.88	30.65	30.83	1442200
2005-07-29	30.82	31.07	30.75	30.79	1540600
2005-08-01	30.83	30.90	30.50	30.69	1307200
2005-08-02	31.25	32.56	31.10	32.55	5074400
2005-08-03	32.30	32.56	32.10	32.23	2667600
2005-08-04	32.27	32.35	31.95	31.98	1915400
2005-08-05	31.85	31.98	31.34	31.44	1698600
2005-08-08	31.52	31.64	30.85	30.91	2140400
2005-08-09	30.83	31.13	30.70	30.88	3351000
2005-08-10	31.05	31.30	30.69	30.81	2661800
2005-08-11	30.90	31.18	30.83	31.00	1814200
2005-08-12	31.00	31.26	30.83	31.07	1386200
2005-08-15	31.13	31.42	31.07	31.32	1281200
2005-08-16	31.41	31.48	30.83	30.86	738400
2005-08-17	30.84	30.92	30.39	30.60	2252600
2005-08-18	30.50	30.80	30.40	30.68	615000
2005-08-19	30.87	30.93	30.71	30.79	1066400
2005-08-22	30.96	31.14	30.83	31.01	909200
2005-08-23	31.01	31.30	31.01	31.13	989200
2005-08-24	31.17	31.49	30.96	31.00	1495400
2005-08-25	30.96	31.24	30.81	30.99	1134200
2005-08-26	31.10	31.44	31.00	31.22	1095600
2005-08-29	31.22	31.37	30.84	31.35	881700
2005-08-30	31.35	31.57	31.07	31.56	1364100
2005-08-31	31.67	32.01	31.50	31.96	1787100
2005-09-01	31.95	32.84	31.86	32.77	2123200
2005-09-02	32.87	33.00	32.56	32.89	1586100
2005-09-06	33.20	33.51	32.90	33.16	3385100
2005-09-07	32.82	33.18	32.47	32.55	3307900
2005-09-08	32.56	32.62	32.20	32.29	1167300
2005-09-09	32.25	32.69	32.22	32.61	1095700
2005-09-12	32.48	32.60	32.22	32.30	1125500
2005-09-13	32.30	32.30	31.93	32.01	2019500
2005-09-14	32.15	32.37	31.97	32.07	1793600
2005-09-15	32.13	32.49	32.09	32.35	715400
2005-09-16	32.51	32.62	32.14	32.36	1744500
2005-09-19	32.46	32.54	32.07	32.20	953800
2005-09-20	32.28	32.48	32.10	32.25	1204200
2005-09-21	32.11	32.38	31.76	31.92	1181500
2005-09-22	31.80	32.11	31.55	31.87	913000
2005-09-23	31.75	32.05	31.66	31.91	631000
2005-09-26	32.20	32.32	31.91	31.97	1299300
2005-09-27	32.03	32.30	31.71	31.90	1276200
2005-09-28	32.18	32.61	32.08	32.28	988400
2005-09-29	32.32	32.65	32.07	32.51	982800
2005-09-30	32.59	32.84	32.24	32.33	854100
2005-10-03	32.67	33.34	32.39	33.31	2104600
2005-10-04	33.32	33.68	32.76	32.88	1633800
2005-10-05	32.55	32.88	31.83	31.84	1275300
2005-10-06	31.85	31.91	30.66	31.12	1898200
2005-10-07	31.18	31.70	31.02	31.39	924500
2005-10-10	31.39	31.39	30.56	30.68	780700
2005-10-11	30.54	30.99	30.35	30.62	1516200
2005-10-12	30.45	31.00	29.79	30.20	1724700
2005-10-13	30.08	30.20	29.41	29.92	1468200
2005-10-14	30.16	30.45	29.77	30.38	1078000
2005-10-17	30.33	30.94	30.31	30.72	1125100
2005-10-18	30.52	30.71	30.00	30.12	1028400
2005-10-19	29.94	30.20	29.50	30.20	1064600
2005-10-20	30.18	30.25	29.03	29.15	1070400
2005-10-21	29.05	29.86	29.01	29.68	1404200
2005-10-24	29.75	30.69	29.75	30.69	930600
2005-10-25	30.51	30.97	30.15	30.41	1178300
2005-10-26	30.20	30.38	29.69	29.93	1146700
2005-10-27	29.88	30.30	29.69	29.81	1014900
2005-10-28	30.06	30.84	29.90	30.83	1192800
2005-10-31	31.03	31.50	30.87	31.34	1421900
2005-11-01	30.05	31.14	30.00	30.78	1818400
2005-11-02	30.70	30.86	29.78	30.25	1912800
2005-11-03	30.14	30.34	29.47	29.54	2552100
2005-11-04	30.08	30.19	29.52	29.73	1016700
2005-11-07	29.60	29.74	29.18	29.47	1108300
2005-11-08	29.27	29.90	29.24	29.65	875000
2005-11-09	29.60	30.10	29.46	30.00	1537600
2005-11-10	30.01	30.16	29.06	29.74	1307800
2005-11-11	29.46	29.61	28.63	28.96	1478000
2005-11-14	28.91	29.26	28.74	28.91	855200
2005-11-15	28.96	28.96	28.25	28.50	2932200
2005-11-16	28.70	28.85	28.51	28.60	1093000
2005-11-17	28.78	29.52	28.75	29.38	1262400
2005-11-18	29.98	29.98	29.00	29.48	1015000
2005-11-21	29.55	29.70	29.36	29.62	739900
2005-11-22	29.62	29.81	29.41	29.79	2042100
2005-11-23	29.64	29.91	29.51	29.73	891200
2005-11-25	30.03	30.03	29.65	29.91	594000
2005-11-28	30.00	30.00	29.50	29.75	1237300
2005-11-29	29.77	30.00	29.64	29.65	1558800
2005-11-30	29.75	29.89	29.39	29.40	1358100
2005-12-01	29.54	29.68	29.41	29.62	1258000
2005-12-02	29.48	29.63	29.26	29.38	934800
2005-12-05	29.25	29.37	28.94	29.27	1146000
2005-12-06	29.45	29.54	29.16	29.30	915800
2005-12-07	29.00	29.26	28.59	28.66	2792300
2005-12-08	28.64	29.11	28.64	29.01	1470400
2005-12-09	29.02	29.52	29.00	29.50	1055100
2005-12-12	29.65	29.71	29.06	29.15	883900
2005-12-13	29.00	29.66	29.00	29.65	927700
2005-12-14	29.99	30.90	29.84	30.13	2598000
2005-12-15	30.12	30.35	29.90	29.99	1252400
2005-12-16	29.99	30.35	29.99	30.13	1230000
2005-12-19	30.05	30.18	29.30	29.45	1242600
2005-12-20	29.56	29.61	29.25	29.48	1677500
2005-12-21	29.66	29.74	29.45	29.70	2015400
2005-12-22	29.90	30.01	29.74	29.94	1211500
2005-12-23	30.00	30.05	29.81	29.82	716000
2005-12-27	29.99	30.03	29.74	30.02	946100
2005-12-28	30.02	30.07	29.57	29.74	873600
2005-12-29	29.67	29.87	29.52	29.53	781200
2005-12-30	29.48	29.51	29.18	29.40	920000
2006-01-03	29.62	30.08	29.48	30.00	1682600
2006-01-04	30.20	30.27	29.45	30.26	1199800
2006-01-05	30.01	30.29	29.62	29.70	1688300
2006-01-06	30.00	30.10	29.82	29.85	1143500
2006-01-09	29.82	30.04	29.72	30.04	1326000
2006-01-10	29.94	30.03	29.54	29.89	744600
2006-01-11	29.94	29.99	29.69	29.75	839600
2006-01-12	29.77	29.86	29.52	29.74	871400
2006-01-13	29.70	29.87	29.53	29.75	882500
2006-01-17	29.65	30.01	29.62	30.00	1224500
2006-01-18	29.96	30.65	29.90	30.60	1622500
2006-01-19	30.59	30.84	30.34	30.75	2738800
2006-01-20	30.70	31.02	30.58	30.77	1779900
2006-01-23	30.73	31.12	30.72	30.82	864100
2006-01-24	30.79	30.94	30.48	30.73	1098500
2006-01-25	30.68	30.85	30.06	30.30	898000
2006-01-26	30.56	30.56	29.71	29.85	1484400
2006-01-27	29.87	30.29	29.86	30.00	778700
2006-01-30	30.05	30.05	29.69	29.72	713800
2006-01-31	29.60	30.15	29.47	30.13	1496800
2006-02-01	30.30	31.65	30.25	31.07	3549600
2006-02-02	31.08	31.23	30.59	31.18	2187300
2006-02-03	30.90	30.94	30.40	30.46	1420000
2006-02-06	30.43	30.74	30.33	30.65	1032600
2006-02-07	30.57	30.61	30.02	30.12	1403500
2006-02-08	30.13	30.13	29.81	30.04	863400
2006-02-09	30.06	30.52	29.87	30.20	1171500
2006-02-10	30.11	30.56	29.88	29.95	1202900
2006-02-13	30.07	30.13	29.87	29.87	561900
2006-02-14	29.87	30.03	29.44	29.94	1297700
2006-02-15	29.94	30.39	29.89	30.19	1186300
2006-02-16	30.17	30.75	30.13	30.75	1070700
2006-02-17	30.80	31.03	30.62	30.87	976200
2006-02-21	31.04	31.23	30.94	31.00	1360000
2006-02-22	31.21	31.36	30.95	31.31	927400
2006-02-23	31.28	31.38	31.06	31.07	892600
2006-02-24	31.19	31.50	31.01	31.38	1153000
2006-02-27	31.58	31.84	31.42	31.75	1077900
2006-02-28	31.58	31.86	31.34	31.80	3163100
2006-03-01	31.82	32.00	31.50	31.58	2154300
2006-03-02	31.42	31.95	31.20	31.93	1166800
2006-03-03	31.75	32.16	31.60	31.79	1582000
2006-03-06	31.85	31.91	30.71	30.82	1578900
2006-03-07	30.70	30.77	30.32	30.48	1814900
2006-03-08	30.23	30.93	29.65	30.60	3746200
2006-03-09	30.69	30.77	30.25	30.32	1263000
2006-03-10	30.51	30.88	30.26	30.78	1095100
2006-03-13	30.85	31.10	30.73	30.97	954200
2006-03-14	30.89	31.40	30.78	31.32	1193100
2006-03-15	31.24	31.41	30.88	31.26	945400
2006-03-16	31.42	31.68	31.27	31.40	707200
2006-03-17	31.34	31.50	31.13	31.26	1018400
2006-03-20	31.39	31.45	30.67	30.68	1229100
2006-03-21	30.69	30.82	30.06	30.06	1606600
2006-03-22	30.00	30.54	29.86	30.53	1070700
2006-03-23	30.50	30.50	30.01	30.10	848200
2006-03-24	30.12	30.50	30.01	30.41	853100
2006-03-27	30.35	30.41	30.01	30.33	1019500
2006-03-28	30.18	30.22	29.81	29.89	851500
2006-03-29	29.78	30.19	29.69	30.01	618400
2006-03-30	30.06	30.16	29.56	29.61	1046300
2006-03-31	29.77	29.81	29.21	29.40	1822300
2006-04-03	29.71	30.03	29.53	29.58	2406700
2006-04-04	29.72	30.26	29.31	30.22	1681600
2006-04-05	30.22	30.44	29.95	30.31	1568300
2006-04-06	30.15	30.18	29.50	29.63	1094400
2006-04-07	29.55	29.63	28.95	29.02	951700
2006-04-10	28.98	29.36	28.96	29.00	826700
2006-04-11	29.15	29.18	28.45	28.47	1374200
2006-04-12	28.45	28.79	28.45	28.55	724000
2006-04-13	29.12	29.12	28.29	28.55	1585100
2006-04-17	28.48	28.71	28.45	28.52	814000
2006-04-18	28.56	29.26	28.55	29.19	1277100
2006-04-19	29.10	29.48	29.09	29.12	2651400
2006-04-20	29.19	29.60	29.04	29.30	2297400
2006-04-21	29.55	29.68	29.24	29.35	1262800
2006-04-24	29.24	29.49	28.90	29.38	1184500
2006-04-25	29.44	29.44	28.77	28.83	1048800
2006-04-26	28.81	28.97	28.41	28.51	1114400
2006-04-27	27.83	29.10	27.83	28.64	1714200
2006-04-28	28.61	29.25	28.43	29.04	1958600
2006-05-01	29.10	29.35	28.45	28.61	1669600
2006-05-02	28.80	29.13	28.74	29.12	2412700
2006-05-03	28.90	29.02	28.54	28.68	1596700
2006-05-04	29.02	29.45	28.77	29.41	4257200
2006-05-05	29.55	30.51	29.55	30.45	3153900
2006-05-08	30.58	30.65	30.15	30.33	1568800
2006-05-09	30.47	30.84	30.06	30.25	1588000
2006-05-10	30.18	30.54	30.08	30.16	2893400
2006-05-11	30.32	30.32	29.62	29.96	1495000
2006-05-12	29.96	30.16	29.31	29.42	1498500
2006-05-15	29.46	29.67	29.16	29.52	1782200
2006-05-16	29.51	29.69	29.33	29.63	1196200
2006-05-17	29.27	29.48	28.81	29.21	2001400
2006-05-18	29.27	29.68	29.20	29.36	2609900
2006-05-19	29.51	29.99	29.30	29.72	1600300
2006-05-22	29.62	30.06	29.40	29.64	2259000
2006-05-23	29.79	29.91	29.22	29.24	1391700
2006-05-24	29.27	29.57	28.82	29.48	1176400
2006-05-25	29.70	29.84	29.54	29.83	1246100
2006-05-26	29.90	30.18	29.65	30.17	1315900
2006-05-30	30.14	30.26	29.41	29.59	2083900
2006-05-31	29.70	30.15	29.21	29.77	4963200
2006-06-01	30.07	30.50	29.85	30.49	1868600
2006-06-02	30.65	30.82	30.34	30.67	1282400
2006-06-05	30.60	30.82	30.30	30.34	1482200
2006-06-06	30.54	30.70	30.02	30.40	2128600
2006-06-07	30.30	30.46	30.10	30.35	1260200
2006-06-08	30.42	30.65	30.26	30.49	2261700
2006-06-09	30.43	31.29	30.41	31.11	2718900
2006-06-12	31.28	31.78	31.13	31.53	4210400
2006-06-13	31.52	31.74	31.34	31.35	4317700
2006-06-14	31.19	31.41	30.97	31.35	2112200
2006-06-15	31.43	31.94	31.35	31.76	1443500
2006-06-16	31.61	31.94	31.61	31.90	1875900
2006-06-19	31.91	31.92	31.30	31.50	1444200
2006-06-20	31.51	31.74	31.37	31.47	1195300
2006-06-21	31.44	31.69	31.25	31.36	1205400
2006-06-22	31.23	31.44	30.87	31.18	1704900
2006-06-23	31.02	31.64	30.94	31.31	1309200
2006-06-26	31.31	31.67	31.29	31.60	972100
2006-06-27	31.50	31.85	31.47	31.51	2236000
2006-06-28	31.68	31.71	31.34	31.45	3228800
2006-06-29	31.70	31.93	31.46	31.85	1910300
2006-06-30	31.83	32.31	31.67	32.30	2808000
2006-07-03	32.55	32.74	32.27	32.70	1597400
2006-07-05	32.53	32.64	32.35	32.52	1096000
2006-07-06	32.58	32.60	32.20	32.44	1161800
2006-07-07	32.40	32.92	32.27	32.71	2806500
2006-07-10	32.81	32.92	32.66	32.86	1282600
2006-07-11	33.00	33.34	32.86	33.24	1470800
2006-07-12	33.38	33.40	32.55	32.64	2351500
2006-07-13	32.40	32.87	32.40	32.67	1732800
2006-07-14	32.51	32.92	32.46	32.77	928600
2006-07-17	32.78	33.03	32.71	32.91	646900
2006-07-18	32.93	33.10	32.75	33.09	1548700
2006-07-19	33.32	33.54	33.19	33.38	1177600
2006-07-20	33.28	33.79	33.28	33.71	836600
2006-07-21	33.93	34.10	33.63	33.66	1497300
2006-07-24	33.81	34.13	33.81	34.10	1222500
2006-07-25	34.10	34.24	33.97	34.03	2057100
2006-07-26	33.99	34.12	33.87	34.12	2729200
2006-07-27	34.19	34.57	33.96	34.23	1613400
2006-07-28	34.50	34.70	34.31	34.50	1631400
2006-07-31	34.33	34.61	34.01	34.02	1047600
2006-08-01	34.10	34.74	34.00	34.60	1991100
2006-08-02	34.74	34.92	34.50	34.88	1201600
2006-08-03	35.00	35.16	34.41	34.61	1264200
2006-08-04	34.86	35.00	34.45	34.74	1095200
2006-08-07	34.76	34.93	34.10	34.16	659200
2006-08-08	34.38	34.93	34.36	34.70	1236300
2006-08-09	34.85	34.91	34.45	34.58	2339800
2006-08-10	34.61	34.66	34.32	34.63	709500
2006-08-11	34.52	34.70	34.41	34.46	1004200
2006-08-14	34.60	34.92	34.56	34.75	1138400
2006-08-15	35.00	35.00	34.67	34.87	1503300
2006-08-16	35.00	35.00	34.40	34.40	1007700
2006-08-17	34.42	34.55	34.20	34.46	972400
2006-08-18	34.52	34.97	34.47	34.80	1055400
2006-08-21	34.89	35.05	34.73	34.87	831100
2006-08-22	34.86	34.99	34.76	34.91	865200
2006-08-23	34.99	35.00	34.30	34.39	1170000
2006-08-24	34.43	34.71	34.36	34.67	933100
2006-08-25	34.61	34.65	34.17	34.19	1067100
2006-08-28	34.27	34.88	34.17	34.76	1356900
2006-08-29	34.79	34.93	34.57	34.71	1491400
2006-08-30	34.80	34.85	34.52	34.56	768400
2006-08-31	34.70	35.09	34.65	34.97	1087800
2006-09-01	35.13	35.23	34.86	34.99	701800
2006-09-05	34.99	35.02	34.29	34.39	1203900
2006-09-06	34.06	34.20	33.72	34.03	1893400
2006-09-07	34.10	34.15	33.67	33.68	840300
2006-09-08	33.81	33.92	33.57	33.57	699800
2006-09-11	33.63	33.78	33.36	33.45	978400
2006-09-12	33.44	33.47	32.75	32.89	2135000
2006-09-13	32.91	33.08	32.76	33.00	1628700
2006-09-14	33.00	33.20	32.70	32.81	1431500
2006-09-15	33.00	33.07	32.53	32.54	2006100
2006-09-18	32.50	32.79	32.36	32.63	1133000
2006-09-19	32.76	33.10	32.70	32.99	1428100
2006-09-20	33.23	33.38	33.04	33.16	846600
2006-09-21	33.11	33.25	32.88	32.99	823100
2006-09-22	32.95	33.08	32.64	32.67	750100
2006-09-25	32.80	33.37	32.57	33.21	2661600
2006-09-26	33.24	33.27	32.85	33.09	1143700
2006-09-27	33.10	33.35	33.00	33.27	1577700
2006-09-28	33.44	33.48	33.18	33.29	953500
2006-09-29	33.21	33.39	32.86	32.90	1420500
2006-10-02	33.07	33.44	32.98	33.23	1932000
2006-10-03	33.32	33.40	32.94	33.15	1947900
2006-10-04	33.23	33.31	32.93	33.00	1921700
2006-10-05	32.92	33.05	32.69	32.72	1403300
2006-10-06	32.60	32.91	32.48	32.60	2712500
2006-10-09	32.53	32.73	32.39	32.66	1259300
2006-10-10	32.62	32.82	32.50	32.76	678600
2006-10-11	32.77	33.13	32.69	33.08	993900
2006-10-12	33.18	33.24	32.92	33.18	792700
2006-10-13	33.11	33.34	33.10	33.25	759000
2006-10-16	33.25	33.47	33.06	33.36	1098300
2006-10-17	33.25	33.60	33.25	33.56	1620600
2006-10-18	33.61	33.90	33.56	33.87	1258300
2006-10-19	33.87	34.20	33.87	34.06	602900
2006-10-20	34.16	34.44	33.99	34.43	897000
2006-10-23	34.25	34.64	33.98	34.63	1265600
2006-10-24	34.62	35.13	34.45	35.12	1868600
2006-10-25	35.05	35.48	34.96	35.42	1148600
2006-10-26	35.49	35.49	35.00	35.14	780400
2006-10-27	35.03	35.23	34.90	34.96	615700
2006-10-30	35.16	35.23	34.83	34.96	956400
2006-10-31	34.70	34.83	34.27	34.52	2116600
2006-11-01	34.51	34.61	34.03	34.17	3849400
2006-11-02	34.05	34.11	33.60	33.85	2286200
2006-11-03	33.83	33.98	33.52	33.67	1524900
2006-11-06	33.51	33.74	33.46	33.53	2983700
2006-11-07	33.60	33.71	33.32	33.63	2272900
2006-11-08	33.63	34.01	33.55	33.92	1552600
2006-11-09	33.90	34.03	33.71	33.85	1132700
2006-11-10	33.75	34.11	33.66	34.11	1276400
2006-11-13	33.98	34.23	33.89	34.10	1632000
2006-11-14	34.20	34.27	33.97	34.10	1159500
2006-11-15	34.09	34.15	33.97	34.02	1447400
2006-11-16	34.15	34.51	34.03	34.17	1720600
2006-11-17	33.98	34.18	33.88	34.15	1667000
2006-11-20	34.21	34.33	34.08	34.27	899000
2006-11-21	34.22	34.35	33.94	34.20	1722300
2006-11-22	34.20	34.37	33.98	34.24	1794400
2006-11-24	34.17	35.12	34.17	35.10	1769400
2006-11-27	35.12	35.15	34.48	34.82	3054800
2006-11-28	34.73	35.45	34.57	35.41	3437700
2006-11-29	35.42	36.30	35.42	36.26	3864300
2006-11-30	36.28	36.37	35.90	36.35	3144700
2006-12-01	36.43	36.91	36.26	36.91	3179500
2006-12-04	37.03	37.34	36.96	37.30	2524600
2006-12-05	37.24	37.25	36.43	36.60	5879900
2006-12-06	36.47	36.68	36.31	36.45	1776200
2006-12-07	36.50	36.54	36.09	36.24	1855200
2006-12-08	36.28	36.40	36.02	36.25	1270800
2006-12-11	36.33	36.38	36.06	36.28	1774400
2006-12-12	36.16	36.40	36.02	36.35	1526400
2006-12-13	36.49	36.50	36.28	36.29	1566700
2006-12-14	36.17	36.52	36.17	36.34	1621900
2006-12-15	36.10	36.33	36.08	36.16	2013200
2006-12-18	36.25	36.25	35.72	35.79	1279700
2006-12-19	35.62	35.92	35.50	35.90	1321900
2006-12-20	35.85	35.97	35.72	35.80	698200
2006-12-21	35.93	36.02	35.69	35.90	2354400
2006-12-22	35.86	35.91	35.55	35.82	1177600
2006-12-26	35.77	36.22	35.73	36.21	418100
2006-12-27	36.28	36.32	35.93	36.02	914300
2006-12-28	35.89	36.13	35.88	36.03	1026800
2006-12-29	36.05	36.06	35.75	35.84	844800
2007-01-03	36.09	36.66	35.97	36.36	2144900
2007-01-04	36.40	36.63	36.14	36.18	1163800
2007-01-05	36.06	36.06	35.36	35.55	1140800
2007-01-08	35.44	35.72	35.32	35.46	1123400
2007-01-09	35.60	35.80	35.25	35.61	1481800
2007-01-10	35.46	35.62	35.23	35.49	1178000
2007-01-11	35.58	35.84	35.31	35.45	1443300
2007-01-12	35.50	35.57	34.89	34.98	1707200
2007-01-16	34.91	35.38	34.91	35.10	1263800
2007-01-17	35.10	35.25	34.88	34.95	1216600
2007-01-18	35.00	35.06	34.62	34.72	1346700
2007-01-19	34.81	34.86	34.43	34.73	892400
2007-01-22	34.66	34.95	34.54	34.62	1187600
2007-01-23	34.55	35.11	34.53	34.94	1017600
2007-01-24	34.85	35.28	34.76	35.27	637500
2007-01-25	35.33	35.34	35.08	35.12	808800
2007-01-26	35.06	35.28	34.75	35.19	800700
2007-01-29	35.06	35.25	34.94	35.16	793900
2007-01-30	35.25	35.39	35.13	35.31	597100
2007-01-31	35.34	35.78	35.20	35.60	1197400
2007-02-01	35.52	35.86	35.30	35.81	1680200
2007-02-02	35.39	35.90	35.14	35.69	2242500
2007-02-05	35.75	36.11	35.60	35.99	1212500
2007-02-06	36.07	36.30	35.99	36.27	1221400
2007-02-07	36.26	36.50	35.97	36.26	1396100
2007-02-08	36.25	36.63	36.20	36.63	1990100
2007-02-09	36.69	37.21	36.46	36.91	2173000
2007-02-12	36.87	37.00	36.53	36.61	1228666
2007-02-13	36.61	36.94	36.56	36.93	977478
2007-02-14	36.93	37.35	36.80	37.18	1433503
2007-02-15	37.12	37.21	36.89	36.90	758300
2007-02-16	36.76	37.10	36.53	37.05	1131900
2007-02-20	37.05	37.23	36.90	37.22	775800
2007-02-21	37.09	37.18	36.85	37.01	779600
2007-02-22	37.20	37.25	36.69	36.95	729900
2007-02-23	36.85	37.58	36.78	37.56	1318900
2007-02-26	38.03	39.68	38.03	39.20	3974668
2007-02-27	39.15	39.55	38.00	38.07	3526500
2007-02-28	38.07	38.55	38.00	38.05	1912200
2007-03-01	37.61	38.62	37.45	38.43	1905641
2007-03-02	38.33	38.45	37.85	37.85	1767800
2007-03-05	37.57	37.75	37.19	37.23	2630400
2007-03-06	37.35	37.91	37.26	37.86	1571700
2007-03-07	37.45	37.76	37.21	37.25	1621500
2007-03-08	37.50	37.70	37.40	37.52	1176200
2007-03-09	37.67	37.74	37.36	37.59	857000
2007-03-12	37.54	38.20	37.38	38.17	1764700
2007-03-13	37.95	38.41	37.44	37.46	1856200
2007-03-14	37.58	37.86	37.03	37.74	1695378
2007-03-15	37.66	38.14	37.44	38.00	2130100
2007-03-16	38.12	38.20	37.73	37.74	2024600
2007-03-19	38.05	38.58	37.85	38.55	1998800
2007-03-20	38.48	38.97	38.25	38.92	1492600
2007-03-21	38.88	39.45	38.68	39.40	1827138
2007-03-22	38.63	39.55	38.63	39.20	1667300
2007-03-23	39.24	39.73	39.01	39.64	1315700
2007-03-26	39.60	40.05	39.41	40.05	1231600
2007-03-27	40.74	41.53	40.50	41.14	5259300
2007-03-28	41.06	41.49	40.93	41.05	1574500
2007-03-29	41.22	41.35	40.73	41.23	2063823
2007-03-30	41.33	41.43	40.45	40.90	1858200
2007-04-02	40.98	42.22	40.87	42.08	2900500
2007-04-03	42.43	42.53	41.98	42.49	2191700
2007-04-04	42.62	42.80	42.18	42.67	2297400
2007-04-05	42.83	42.95	42.52	42.83	1462600
2007-04-09	42.96	43.32	42.86	43.10	1467792
2007-04-10	43.25	43.44	43.00	43.27	1200307
2007-04-11	43.20	43.49	42.98	43.17	2012096
2007-04-12	43.17	43.20	42.68	42.81	1346500
2007-04-13	43.00	43.03	42.49	42.57	1732000
2007-04-16	42.87	43.17	42.66	43.16	1189000
2007-04-17	43.28	44.12	43.20	44.05	2330258
2007-04-18	43.91	44.27	43.76	44.23	1504700
2007-04-19	44.88	44.88	43.94	44.06	1527635
2007-04-20	44.63	44.75	44.09	44.50	2920630
2007-04-23	44.60	45.16	44.52	45.00	1471700
2007-04-24	45.15	45.30	44.90	45.20	1247997
2007-04-25	45.34	45.58	45.19	45.27	2916255
2007-04-26	45.11	45.39	44.73	44.78	2602869
2007-04-27	44.73	44.73	44.21	44.35	1767400
2007-04-30	44.40	44.49	43.61	43.61	1907562
2007-05-01	43.75	44.25	43.56	44.00	2655850
2007-05-02	43.94	44.88	43.65	44.85	2298043
2007-05-03	44.61	45.06	44.05	44.45	2527540
2007-05-04	44.83	44.87	44.27	44.55	1236133
2007-05-07	44.62	45.30	44.53	45.26	2068800
2007-05-08	45.18	45.35	44.89	44.97	2161900
2007-05-09	44.94	45.19	44.79	45.13	910165
2007-05-10	45.14	45.72	45.08	45.25	2327609
2007-05-11	44.46	45.67	44.46	45.65	1701500
2007-05-14	45.65	46.31	45.65	45.85	1992578
2007-05-15	46.09	46.42	45.47	45.62	1839600
2007-05-16	45.70	46.10	45.44	45.77	2883800
2007-05-17	45.90	46.20	45.64	45.99	1473800
2007-05-18	46.06	46.20	45.75	46.02	1771100
2007-05-21	45.90	46.04	45.31	45.78	1627481
2007-05-22	45.78	45.78	44.99	45.00	2504800
2007-05-23	45.19	45.40	44.27	44.31	3363330
2007-05-24	44.42	44.73	43.27	43.33	3024983
2007-05-25	43.90	44.95	43.55	44.48	3608400
2007-05-29	44.55	49.44	44.53	45.07	2511100
2007-05-30	44.75	45.68	44.66	45.64	2078200
2007-05-31	45.72	46.15	45.26	45.96	3347000
2007-06-01	46.10	46.20	45.50	46.06	2921371
2007-06-04	45.75	46.00	45.35	45.82	1282331
2007-06-05	45.57	45.89	44.86	45.12	2347705
2007-06-06	44.80	44.80	43.82	44.22	2531991
2007-06-07	44.93	44.93	42.74	42.97	3387652
2007-06-08	42.90	44.26	42.75	43.78	3088890
2007-06-11	43.78	44.74	43.55	44.31	1860600
2007-06-12	43.90	43.90	43.21	43.21	3031138
2007-06-13	43.45	44.44	43.45	44.40	2129000
2007-06-14	44.47	45.21	44.37	44.71	1396010
2007-06-15	45.35	46.80	45.35	46.70	3828100
2007-06-18	46.85	47.43	46.55	47.16	2618829
2007-06-19	47.16	47.25	46.65	47.10	1964200
2007-06-20	46.54	47.28	45.53	45.56	2076000
2007-06-21	45.50	46.58	45.25	46.19	2481807
2007-06-22	46.00	46.34	45.44	45.65	3073600
2007-06-25	45.90	46.92	45.58	45.94	2492400
2007-06-26	46.34	46.83	45.80	45.83	2180689
2007-06-27	45.42	46.75	45.31	46.59	2017956
2007-06-28	47.04	47.63	46.52	46.54	1854575
2007-06-29	46.41	47.22	46.22	46.79	1702958
2007-07-02	47.25	48.34	47.08	48.25	1918213
2007-07-03	48.64	48.71	47.64	48.13	848300
2007-07-05	48.10	48.63	47.18	48.17	1599000
2007-07-06	48.17	48.25	47.09	47.39	2749700
2007-07-09	47.30	48.04	47.30	47.89	1463900
2007-07-10	47.46	47.85	47.02	47.02	1978500
2007-07-11	47.07	47.55	47.00	47.55	1722400
2007-07-12	47.84	48.62	47.55	48.54	1955300
2007-07-13	48.48	50.32	48.35	49.75	2593200
2007-07-16	49.73	49.86	48.54	48.54	1641923
2007-07-17	48.74	48.95	48.00	48.11	1721900
2007-07-18	48.00	48.79	47.93	48.54	1973916
2007-07-19	48.84	49.96	48.70	49.89	1472600
2007-07-20	49.80	49.95	48.52	48.60	2051817
2007-07-23	49.10	49.47	48.83	49.18	1557300
2007-07-24	48.79	49.54	47.50	47.64	3144339
2007-07-25	47.90	48.31	46.82	47.68	2594656
2007-07-26	47.13	47.39	45.40	46.40	9676207
2007-07-27	46.85	47.00	45.80	45.84	7044039
2007-07-30	46.17	47.21	45.69	46.92	3374937
2007-07-31	47.15	47.90	46.95	47.14	3303185
2007-08-01	47.11	48.66	47.00	48.66	3211397
2007-08-02	49.10	50.45	48.85	49.91	3947814
2007-08-03	50.04	50.75	47.77	47.85	5112774
2007-08-06	48.35	50.20	47.96	50.03	4177402
2007-08-07	49.63	51.92	49.55	51.52	3802503
2007-08-08	51.65	52.79	51.38	52.04	4243480
2007-08-09	51.00	51.85	50.67	50.78	3612960
2007-08-10	50.15	52.20	49.93	50.21	3544126
2007-08-13	50.40	50.79	49.77	50.25	2415400
2007-08-14	50.25	50.40	47.89	48.43	2515786
2007-08-15	48.40	49.76	47.96	48.02	3041019
2007-08-16	47.22	47.95	45.65	47.25	5318600
2007-08-17	49.34	50.13	46.48	47.80	5471100
2007-08-20	47.88	48.24	46.69	47.31	3017200
2007-08-21	47.34	48.28	47.12	47.85	2257000
2007-08-22	48.48	48.81	47.74	48.25	1796600
2007-08-23	48.42	48.80	48.10	48.60	1294500
2007-08-24	48.49	49.56	48.20	49.40	1242000
2007-08-27	49.23	49.23	47.00	47.01	2431600
2007-08-28	46.80	47.49	46.27	46.36	2019400
2007-08-29	46.55	48.08	46.49	48.02	1787800
2007-08-30	47.84	48.51	47.67	48.06	1577700
2007-08-31	48.50	48.70	47.66	48.26	1693900
2007-09-04	48.28	49.50	48.18	49.24	1619000
2007-09-05	48.93	48.96	48.26	48.78	2398000
2007-09-06	48.72	49.15	48.36	49.03	1236300
2007-09-07	48.40	48.74	47.77	48.01	1555500
2007-09-10	48.22	48.60	47.75	48.27	1296400
2007-09-11	48.29	48.99	48.20	48.98	1474600
2007-09-12	48.90	49.78	48.82	49.44	1448000
2007-09-13	49.85	49.95	48.72	48.95	1744700
2007-09-14	48.73	49.02	48.56	48.84	1714100
2007-09-17	48.69	48.83	47.98	48.68	1451700
2007-09-18	48.75	49.43	48.40	49.18	2336400
2007-09-19	49.40	49.83	49.35	49.74	1894800
2007-09-20	49.80	50.00	49.52	49.66	1133700
2007-09-21	50.00	50.07	48.86	49.14	2758500
2007-09-24	49.07	49.77	48.95	49.37	1658700
2007-09-25	48.90	49.22	48.09	48.27	2601900
2007-09-26	48.45	48.63	47.72	48.20	3702500
2007-09-27	48.20	48.29	46.01	46.86	3864500
2007-09-28	46.90	47.19	46.24	46.30	3640100
2007-10-01	46.48	47.57	46.36	47.50	3352352
2007-10-02	47.74	48.05	47.32	47.93	1983600
2007-10-03	47.70	47.96	47.55	47.70	1393000
2007-10-04	47.90	48.57	47.60	48.38	2875800
2007-10-05	48.48	48.98	47.96	48.76	2607900
2007-10-08	48.98	49.37	48.75	48.90	1511600
2007-10-09	49.03	49.86	48.99	49.76	2127600
2007-10-10	49.72	49.86	49.36	49.84	1491100
2007-10-11	50.00	50.75	49.83	50.32	2695500
2007-10-12	50.50	51.00	49.53	49.94	3974100
2007-10-15	49.86	49.94	48.47	48.83	1774900
2007-10-16	48.63	49.03	48.14	48.42	1886900
2007-10-17	49.01	49.05	48.06	48.71	2057400
2007-10-18	48.44	49.13	48.44	48.88	1109100
2007-10-19	48.74	48.84	47.57	47.62	1758900
2007-10-22	47.02	48.30	47.02	48.10	1234000
2007-10-23	48.66	48.70	47.87	48.18	1920800
2007-10-24	48.00	48.20	46.95	47.82	1846800
2007-10-25	47.99	49.02	47.90	48.90	1679400
2007-10-26	49.30	50.44	49.21	50.44	3222000
2007-10-29	50.52	51.00	50.31	50.76	1478300
2007-10-30	50.98	51.15	50.34	50.41	1749700
2007-10-31	50.92	52.11	50.10	51.70	3524500
2007-11-01	51.63	51.72	50.49	50.53	1659800
2007-11-02	50.60	51.48	50.60	51.11	1749900
2007-11-05	50.99	51.80	50.70	51.38	1199800
2007-11-06	51.75	51.77	50.91	51.38	1778000
2007-11-07	50.89	51.15	49.51	49.60	1519117
2007-11-08	50.24	50.87	49.64	50.69	2270877
2007-11-09	50.15	51.01	49.96	50.00	1842400
2007-11-12	50.00	50.14	48.45	48.48	1931771
2007-11-13	48.79	48.90	47.99	48.70	3214540
2007-11-14	49.09	49.12	48.36	48.53	1537694
2007-11-15	48.43	49.52	48.43	49.23	2253400
2007-11-16	49.59	49.98	48.50	49.15	2740440
2007-11-19	48.74	49.28	48.74	49.23	4053509
2007-11-20	49.11	50.10	49.03	49.84	2147500
2007-11-21	49.33	50.00	48.83	48.95	1814340
2007-11-23	49.30	49.47	48.70	49.12	567700
2007-11-26	49.22	49.50	48.38	48.61	2264144
2007-11-27	48.64	50.17	48.64	50.09	3619238
2007-11-28	50.37	50.52	49.88	50.39	2261560
2007-11-29	50.33	50.70	49.91	50.42	1546886
2007-11-30	51.00	51.00	50.45	50.96	2282747
2007-12-03	51.00	51.68	50.90	51.48	1255700
2007-12-04	52.04	52.38	51.35	52.28	2221090
2007-12-05	52.79	53.59	52.44	53.46	2710139
2007-12-06	53.75	53.75	52.74	53.21	1697560
2007-12-07	53.42	54.00	53.22	53.80	1443384
2007-12-10	53.84	54.29	53.84	53.93	1261592
2007-12-11	53.93	54.58	52.70	52.78	1721677
2007-12-12	53.45	53.96	52.41	52.98	1779428
2007-12-13	52.83	54.04	52.41	53.96	1534225
2007-12-14	53.96	54.20	53.34	53.50	1973490
2007-12-17	53.21	53.50	52.11	52.32	1379338
2007-12-18	52.59	53.57	52.47	53.43	1415625
2007-12-19	53.50	53.76	53.03	53.40	1211743
2007-12-20	53.87	54.03	52.53	52.63	1832688
2007-12-21	53.36	54.01	52.03	52.39	4926524
2007-12-24	52.51	52.70	52.05	52.40	740300
2007-12-26	52.06	52.30	51.86	51.87	882500
2007-12-27	51.97	52.40	51.81	51.92	968700
2007-12-28	52.20	52.46	51.76	52.37	843044
2007-12-31	52.30	52.46	51.87	52.09	1200330
2008-01-02	52.16	52.25	50.55	50.84	3000034
2008-01-03	51.12	51.30	50.79	50.95	2253684
2008-01-04	50.57	52.05	50.57	51.51	1933089
2008-01-07	51.80	52.94	51.67	52.94	2795307
2008-01-08	53.30	54.55	53.08	53.63	2943079
2008-01-09	53.79	55.16	53.73	55.16	2935502
2008-01-10	54.86	55.23	53.92	54.42	2283215
2008-01-11	53.92	54.68	53.77	54.07	1668640
2008-01-14	54.10	54.31	53.04	54.03	2508120
2008-01-15	53.47	54.37	53.25	53.90	3084827
2008-01-16	53.75	54.89	52.76	52.96	3273794
2008-01-17	53.01	53.05	50.93	51.03	2811663
2008-01-18	51.48	51.85	49.41	49.87	3082279
2008-01-22	47.52	49.60	45.72	47.62	4476959
2008-01-23	45.50	49.50	45.00	49.31	3713700
2008-01-24	49.39	49.56	47.48	47.55	3110242
2008-01-25	47.97	48.52	46.51	46.59	2331764
2008-01-28	46.56	47.55	46.25	47.35	2872011
2008-01-29	47.67	48.18	47.33	47.70	1518690
2008-01-30	47.53	48.54	47.21	47.90	2193770
2008-01-31	47.95	49.48	46.79	48.79	3457720
2008-02-01	48.75	49.43	48.48	49.41	2296302
2008-02-04	49.42	49.99	49.31	49.59	2307746
2008-02-05	48.83	49.10	47.59	47.66	2374800
2008-02-06	48.07	48.19	46.97	47.22	2417144
2008-02-07	47.00	47.41	46.59	47.05	2103678
2008-02-08	47.06	47.14	46.25	46.41	3683903
2008-02-11	46.71	47.66	46.49	47.59	4021512
2008-02-12	47.79	48.17	47.38	48.01	1370643
2008-02-13	48.43	48.59	47.87	48.23	1241946
2008-02-14	48.20	48.94	47.28	47.59	1238655
2008-02-15	47.50	48.35	47.18	48.34	1749456
2008-02-19	48.80	48.80	47.79	48.05	1397709
2008-02-20	47.55	48.02	47.31	47.87	1463038
2008-02-21	47.94	48.25	47.02	47.18	1256841
2008-02-22	47.40	47.97	47.16	47.97	1468756
2008-02-25	47.90	48.16	47.42	47.79	1857036
2008-02-26	47.65	48.05	47.02	47.93	1705730
2008-02-27	47.70	48.16	46.89	47.04	1577356
2008-02-28	46.80	46.95	46.40	46.65	2037536
2008-02-29	46.05	46.51	45.13	45.38	3005410
2008-03-03	45.25	46.00	45.06	45.95	2023744
2008-03-04	45.95	47.09	45.42	46.84	2346302
2008-03-05	47.18	47.18	46.21	46.98	2328721
2008-03-06	46.83	46.83	45.49	45.55	3124186
2008-03-07	45.23	45.57	44.79	45.33	2659202
2008-03-10	45.28	45.54	44.72	45.07	2616807
2008-03-11	45.99	46.87	45.76	46.59	2501374
2008-03-12	46.60	47.63	46.07	46.22	2882060
2008-03-13	45.98	46.20	45.17	45.82	3528972
2008-03-14	46.13	46.21	44.93	45.90	3005588
2008-03-17	44.90	46.38	44.90	45.96	2294624
2008-03-18	46.81	47.01	45.98	46.60	2406920
2008-03-19	46.73	47.63	46.11	46.11	2451882
2008-03-20	46.17	46.34	45.32	46.05	3387861
2008-03-24	46.28	46.51	45.50	46.12	2588815
2008-03-25	46.36	47.05	46.32	46.71	1997573
2008-03-26	46.39	47.37	46.38	46.97	2629979
2008-03-27	47.17	47.58	46.38	46.48	2339311
2008-03-28	46.62	47.04	45.74	45.92	1695716
2008-03-31	46.09	46.09	45.51	45.92	2966415
2008-04-01	46.04	47.38	46.04	47.21	3300070
2008-04-02	47.20	47.48	46.91	47.15	2159841
2008-04-03	46.96	47.38	46.76	46.94	1403117
2008-04-04	46.92	48.14	46.89	47.50	2895497
2008-04-07	47.53	48.17	47.07	48.10	2145546
2008-04-08	48.05	48.95	48.00	48.89	2056983
2008-04-09	48.90	49.02	48.20	48.45	1763273
2008-04-10	48.33	48.57	47.12	47.29	2910743
2008-04-11	46.90	47.59	46.90	47.29	1774607
2008-04-14	47.18	47.69	47.08	47.50	1435484
2008-04-15	47.80	47.91	47.34	47.57	2125822
2008-04-16	47.70	48.89	47.55	48.84	3679504
2008-04-17	48.89	49.64	48.69	49.22	2041142
2008-04-18	49.62	49.96	48.97	49.14	2226976
2008-04-21	48.97	48.97	48.38	48.65	1243614
2008-04-22	48.48	48.63	47.91	48.31	1182233
2008-04-23	48.46	48.75	48.21	48.70	1270024
2008-04-24	48.67	48.98	48.14	48.53	1107620
2008-04-25	48.86	49.00	47.98	48.10	1769395
2008-04-28	48.28	48.55	47.93	48.40	1685296
2008-04-29	48.43	48.62	48.08	48.30	1151771
2008-04-30	48.21	48.68	47.98	48.02	1346109
2008-05-01	48.03	48.63	47.83	48.26	1540660
2008-05-02	48.42	48.66	47.52	48.50	2083565
2008-05-05	48.06	48.60	47.24	47.35	2546696
2008-05-06	47.02	48.06	46.86	47.69	1623619
2008-05-07	47.65	48.09	47.21	47.24	1813550
2008-05-08	47.47	47.79	47.02	47.33	1230793
2008-05-09	47.20	48.16	46.81	48.00	2480648
2008-05-12	48.03	48.28	47.68	48.24	1160253
2008-05-13	48.27	48.68	47.98	48.41	1488753
2008-05-14	48.56	48.62	48.01	48.42	2457673
2008-05-15	48.54	48.54	47.62	48.20	1897048
2008-05-16	48.09	49.17	48.06	49.07	1754686
2008-05-19	49.19	49.86	48.90	49.82	1788607
2008-05-20	49.68	50.21	49.65	50.05	1914242
2008-05-21	50.02	51.00	50.02	50.48	2645680
2008-05-22	50.45	50.94	50.13	50.68	1278267
2008-05-23	50.43	50.57	49.48	49.84	2555703
2008-05-27	49.96	50.05	49.14	49.70	1324765
2008-05-28	49.73	50.08	49.20	49.35	2135872
2008-05-29	49.16	50.67	49.16	50.52	2032055
2008-05-30	50.55	52.00	50.55	51.31	3047894
2008-06-02	51.21	51.21	50.17	50.36	1476900
2008-06-03	50.56	50.94	50.02	50.30	1986348
2008-06-04	50.08	50.90	50.05	50.66	1816895
2008-06-05	50.55	51.89	50.16	51.81	1910841
2008-06-06	51.04	51.58	50.14	50.29	2416856
2008-06-09	50.42	51.29	50.31	51.14	1855102
2008-06-10	51.00	51.24	50.66	51.10	1584888
2008-06-11	51.10	51.20	50.38	50.45	1202151
2008-06-12	50.78	50.78	49.89	50.24	1207539
2008-06-13	50.34	50.73	49.98	50.60	2842963
2008-06-16	50.26	51.00	49.92	50.98	1347856
2008-06-17	51.14	51.42	50.91	50.91	1011960
2008-06-18	50.77	51.02	50.56	51.00	1551225
2008-06-19	51.00	51.78	50.60	51.78	2081717
2008-06-20	51.50	51.90	51.18	51.35	3168002
2008-06-23	51.49	52.27	51.39	51.94	1569108
2008-06-24	52.00	53.00	52.00	52.57	2822934
2008-06-25	52.93	54.00	52.85	53.67	3802703
2008-06-26	53.18	53.29	52.02	52.05	3101174
2008-06-27	52.20	52.63	51.69	52.05	5100645
2008-06-30	52.05	52.71	50.87	52.27	8040604
2008-07-01	51.79	53.14	51.43	53.03	5197444
2008-07-02	53.25	53.78	52.68	52.74	2352905
2008-07-03	53.07	53.23	51.50	51.78	1790456
2008-07-07	51.78	52.14	50.45	50.73	3362332
2008-07-08	51.00	51.06	50.04	50.77	3110686
2008-07-09	50.62	51.91	50.52	51.67	3449516
2008-07-10	51.77	52.04	51.02	51.87	1534644
2008-07-11	51.39	52.01	50.55	51.40	2158097
2008-07-14	51.85	51.85	50.46	50.57	1974212
2008-07-15	50.27	51.41	49.47	50.14	3441891
2008-07-16	49.95	50.19	48.49	49.00	3508929
2008-07-17	49.16	49.16	48.20	48.64	2750246
2008-07-18	48.74	49.32	47.99	48.70	2818445
2008-07-21	48.80	49.54	48.32	49.34	1294740
2008-07-22	49.09	50.03	48.81	49.12	1828327
2008-07-23	49.32	49.32	47.93	48.07	1855116
2008-07-24	48.07	48.34	46.95	47.08	2989334
2008-07-25	47.23	47.49	46.62	46.75	2035841
2008-07-28	46.62	46.73	45.99	46.15	2509087
2008-07-29	46.39	46.63	45.69	45.97	3758661
2008-07-30	46.15	47.21	45.90	46.57	2432171
2008-07-31	46.16	47.31	46.10	46.96	2399053
2008-08-01	44.01	45.42	42.38	44.05	9221052
2008-08-04	43.90	44.33	43.53	43.53	3251409
2008-08-05	43.73	44.24	43.43	44.14	3056367
2008-08-06	44.09	44.86	43.97	44.28	3200530
2008-08-07	44.00	45.30	43.55	45.00	5688481
2008-08-08	45.00	45.21	44.50	45.00	2661899
2008-08-11	44.67	45.17	44.44	44.88	2862332
2008-08-12	44.75	44.90	44.04	44.26	2466375
2008-08-13	44.15	44.75	44.09	44.50	1325531
2008-08-14	44.33	44.40	43.82	43.94	1335107
2008-08-15	44.01	44.48	43.85	44.10	1853554
2008-08-18	44.15	44.63	43.86	44.04	1883275
2008-08-19	44.00	44.60	43.87	44.23	1612250
2008-08-20	44.14	44.64	43.91	44.55	981435
2008-08-21	44.47	45.12	44.15	45.02	1329050
2008-08-22	45.28	45.53	45.14	45.26	1143331
2008-08-25	45.00	45.24	44.10	44.36	1426586
2008-08-26	44.21	44.99	44.13	44.53	1345847
2008-08-27	44.44	45.09	44.27	44.98	888450
2008-08-28	45.15	45.15	44.44	45.03	959842
2008-08-29	44.76	44.97	43.66	43.77	1617896
2008-09-02	44.03	44.22	42.96	43.22	1848905
2008-09-03	43.23	43.39	41.76	42.05	2051124
2008-09-04	41.83	42.02	40.74	40.89	3129178
2008-09-05	40.80	40.85	39.61	39.66	3527374
2008-09-08	39.94	39.99	38.70	39.68	3912438
2008-09-09	39.83	40.15	38.30	38.34	3025741
2008-09-10	38.40	38.67	38.05	38.21	2252380
2008-09-11	38.03	38.88	37.31	38.84	2465114
2008-09-12	38.41	39.59	38.41	39.39	1882778
2008-09-15	39.02	39.03	37.97	38.21	2422501
2008-09-16	37.95	38.62	36.52	38.17	3024668
2008-09-17	37.54	38.02	34.95	34.98	4805261
2008-09-18	35.33	36.47	35.02	35.93	3105367
2008-09-19	36.50	40.00	36.25	37.59	3143877
2008-09-22	37.68	38.01	36.68	36.86	1271296
2008-09-23	36.86	37.43	36.35	36.48	1678876
2008-09-24	35.79	36.11	35.01	36.06	1841189
2008-09-25	36.21	37.93	36.21	37.53	1595846
2008-09-26	37.12	37.64	36.55	37.60	2524120
2008-09-29	37.22	37.59	35.94	36.39	5296697
2008-09-30	36.93	37.47	36.59	37.02	3412319
2008-10-01	36.85	37.88	36.13	37.84	2940128
2008-10-02	37.66	37.78	36.11	36.11	3576602
2008-10-03	36.41	37.37	35.78	35.90	3109289
2008-10-06	35.25	35.93	32.89	33.61	4978788
2008-10-07	33.85	34.21	32.16	32.35	5493299
2008-10-08	31.70	33.15	31.27	31.46	5522746
2008-10-09	32.00	32.42	31.26	31.29	6538540
2008-10-10	29.41	31.25	26.84	30.00	6271568
2008-10-13	30.25	34.46	29.89	34.44	3334798
2008-10-14	35.56	37.85	32.21	33.79	4803051
2008-10-15	33.31	33.34	29.49	29.69	4258801
2008-10-16	30.25	30.68	28.54	30.34	5648042
2008-10-17	29.78	32.48	29.19	30.70	3554882
2008-10-20	31.03	33.03	30.39	32.95	2259500
2008-10-21	32.74	32.75	31.11	31.53	1630906
2008-10-22	31.01	31.03	28.13	29.23	3525211
2008-10-23	29.21	31.11	28.21	30.38	4719589
2008-10-24	28.59	30.51	27.25	29.33	3318176
2008-10-27	28.93	29.79	28.14	28.69	4232211
2008-10-28	29.41	32.19	28.14	32.10	3737362
2008-10-29	31.93	32.13	30.25	30.35	3751493
2008-10-30	31.30	32.52	30.81	32.28	2338297
2008-10-31	32.09	33.14	31.26	32.83	3665731
2008-11-03	32.97	32.97	31.36	32.46	2228681
2008-11-04	29.15	30.24	27.58	30.00	8783866
2008-11-05	29.54	30.31	29.00	30.00	3647904
2008-11-06	29.96	31.26	29.62	30.16	4718467
2008-11-07	30.30	32.34	30.12	32.24	2435272
2008-11-10	32.74	32.84	30.19	30.62	2839760
2008-11-11	30.16	31.33	29.71	30.99	2927900
2008-11-12	30.55	30.55	29.37	29.65	3002287
2008-11-13	29.75	32.10	29.36	32.04	4429484
2008-11-14	31.59	34.18	30.39	32.62	3801438
2008-11-17	32.18	33.81	31.73	32.75	2751603
2008-11-18	32.75	33.05	31.47	32.67	2892171
2008-11-19	32.84	33.45	31.54	31.54	2270909
2008-11-20	31.15	31.93	29.16	29.65	6093400
2008-11-21	29.62	32.07	29.42	31.99	6223185
2008-11-24	31.97	33.20	31.51	32.37	3501201
2008-11-25	33.27	33.94	32.61	33.59	3501400
2008-11-26	33.04	33.37	31.92	33.25	2567884
2008-11-28	33.25	33.89	32.97	33.89	894698
2008-12-01	32.89	33.03	30.40	30.55	2729081
2008-12-02	30.99	31.39	30.36	31.38	4758048
2008-12-03	30.73	32.60	30.58	32.51	2265408
2008-12-04	32.27	32.33	29.85	30.36	2313212
2008-12-05	30.10	30.46	28.52	30.35	2653127
2008-12-08	30.64	31.53	30.44	31.04	2674036
2008-12-09	30.71	31.00	29.41	29.62	2664748
2008-12-10	30.05	30.72	29.92	30.14	2622040
2008-12-11	29.68	30.88	29.64	29.86	2524451
2008-12-12	29.38	30.07	29.07	30.07	2033039
2008-12-15	30.07	30.20	28.63	29.05	1880969
2008-12-16	29.52	30.31	29.26	30.24	3617987
2008-12-17	29.98	30.14	29.19	29.25	2117447
2008-12-18	29.42	30.28	29.18	29.85	3255278
2008-12-19	30.05	30.48	29.48	29.89	3552637
2008-12-22	29.83	30.05	29.25	29.34	1719983
2008-12-23	29.77	30.00	28.64	28.76	1895559
2008-12-24	28.94	29.17	28.69	28.99	537186
2008-12-26	28.88	29.39	28.88	29.21	651725
2008-12-29	28.93	29.43	28.93	29.42	2219047
2008-12-30	29.62	30.30	29.53	30.29	2371974
2008-12-31	30.30	30.87	30.04	30.69	2422930
2009-01-02	30.65	31.50	30.50	31.30	2037794
2009-01-05	31.24	31.96	31.06	31.69	2539610
2009-01-06	31.86	32.52	31.67	32.18	1942901
2009-01-07	31.95	32.69	31.52	32.21	2170554
2009-01-08	32.11	32.79	31.75	32.75	3118952
2009-01-09	32.82	32.95	32.06	32.16	1975445
2009-01-12	32.11	32.73	32.00	32.58	2600224
2009-01-13	32.50	32.56	31.56	32.00	2529462
2009-01-14	31.70	31.70	30.51	31.20	3040375
2009-01-15	30.73	31.47	30.49	31.37	2813452
2009-01-16	31.74	32.43	31.70	32.12	3276464
2009-01-20	32.02	32.49	31.40	31.53	2453692
2009-01-21	31.77	32.24	31.05	31.83	1953854
2009-01-22	31.53	32.08	31.27	31.93	2330027
2009-01-23	31.75	32.05	31.03	31.95	1452255
2009-01-26	32.06	32.90	32.04	32.35	3479846
2009-01-27	32.43	32.46	31.30	31.71	3739755
2009-01-28	32.13	32.25	31.48	31.70	3109082
2009-01-29	31.55	32.51	31.47	31.63	1864399
2009-01-30	31.68	32.07	30.56	30.66	2485055
2009-02-02	30.25	30.72	30.07	30.57	2568330
2009-02-03	30.68	30.73	29.96	30.54	4309645
2009-02-04	30.99	31.94	30.52	31.22	4082288
2009-02-05	31.19	32.67	30.92	32.52	3917618
2009-02-06	32.31	33.54	32.05	33.21	3484096
2009-02-09	33.17	33.24	32.32	32.76	1371042
2009-02-10	32.40	32.93	31.45	31.64	1933887
2009-02-11	31.74	31.95	30.82	31.29	1854889
2009-02-12	30.93	31.40	30.14	31.40	2827751
2009-02-13	31.24	31.56	30.96	31.14	1818054
2009-02-17	30.54	30.88	29.57	29.69	4928407
2009-02-18	29.89	30.00	29.43	29.61	2424322
2009-02-19	29.99	30.52	29.65	30.20	2247579
2009-02-20	30.00	30.00	28.41	28.80	3042302
2009-02-23	29.00	29.36	28.06	28.18	1865720
2009-02-24	28.50	29.48	28.29	29.25	2863416
2009-02-25	29.31	29.47	28.78	29.15	2392970
2009-02-26	29.39	29.74	28.35	28.43	2681123
2009-02-27	28.07	28.47	27.50	27.89	3005899
2009-03-02	27.44	27.95	26.64	26.68	2325603
2009-03-03	26.97	27.19	25.71	25.73	2434921
2009-03-04	26.04	26.91	25.76	26.55	2373719
2009-03-05	26.08	26.25	24.93	25.22	3183727
2009-03-06	25.42	26.30	24.27	24.94	3000778
2009-03-09	24.74	24.92	24.25	24.46	1933940
2009-03-10	24.83	25.43	24.61	25.26	3334166
2009-03-11	25.48	25.62	25.18	25.26	2103839
2009-03-12	25.16	25.31	24.72	25.09	2725636
2009-03-13	25.16	25.92	25.05	25.84	2108556
2009-03-16	25.99	27.08	25.90	26.53	2312908
2009-03-17	26.61	26.82	26.03	26.80	2177586
2009-03-18	26.62	28.15	26.30	28.10	3379199
2009-03-19	28.36	29.03	28.05	28.96	2859920
2009-03-20	28.93	29.47	28.32	28.41	2626724
2009-03-23	28.67	29.70	28.60	29.68	2346710
2009-03-24	29.42	29.84	29.02	29.26	1721680
2009-03-25	29.36	29.60	28.61	29.10	3012577
2009-03-26	29.21	29.38	28.62	29.32	3011358
2009-03-27	29.03	29.28	28.42	28.69	2115702
2009-03-30	28.22	28.51	27.57	27.90	2628253
2009-03-31	28.06	29.20	27.83	28.71	2722945
2009-04-01	28.42	29.25	28.30	28.79	3238820
2009-04-02	29.30	29.58	28.78	29.09	3190026
2009-04-03	29.06	29.40	28.38	28.67	1769100
2009-04-06	28.48	28.70	27.89	28.14	1901436
2009-04-07	27.98	28.43	27.40	28.16	1886736
2009-04-08	28.32	28.88	28.09	28.74	1707833
2009-04-09	29.29	29.60	28.48	28.91	1761094
2009-04-13	28.87	28.92	28.07	28.32	1699963
2009-04-14	28.22	28.22	27.59	27.83	1721583
2009-04-15	27.72	28.80	27.72	28.80	2003943
2009-04-16	29.02	29.27	28.50	29.17	2135145
2009-04-17	29.27	29.55	29.15	29.44	2503195
2009-04-20	29.08	29.99	29.01	29.36	2949431
2009-04-21	29.46	29.63	28.95	29.17	2279509
2009-04-22	28.91	29.52	28.71	29.20	3136085
2009-04-23	29.33	29.40	28.91	29.37	2431099
2009-04-24	29.55	29.68	28.93	29.30	1786428
2009-04-27	29.04	29.88	28.95	29.65	1756744
2009-04-28	29.36	30.00	29.26	29.77	1508831
2009-04-29	29.91	30.28	29.55	29.94	3060236
2009-04-30	30.15	30.39	29.36	29.91	4562889
2009-05-01	30.40	31.33	29.98	31.29	2870656
2009-05-04	31.50	31.50	30.70	31.43	2517428
2009-05-05	31.37	31.40	30.67	30.88	1802814
2009-05-06	30.90	31.33	30.47	31.02	1753524
2009-05-07	31.33	31.73	31.00	31.32	2124778
2009-05-08	31.67	32.79	31.42	32.58	2462437
2009-05-11	32.57	32.84	32.18	32.65	2688432
2009-05-12	32.72	32.81	32.08	32.60	2008073
2009-05-13	32.26	32.32	31.30	31.47	1731211
2009-05-14	31.47	32.15	31.15	31.94	2437013
2009-05-15	31.93	32.04	30.51	31.37	3424675
2009-05-18	31.64	32.02	30.69	30.76	4295439
2009-05-19	30.88	32.26	30.61	31.94	3113250
2009-05-20	32.09	32.33	31.50	31.58	2369936
2009-05-21	31.29	31.29	30.76	30.92	2229051
2009-05-22	30.92	31.67	30.77	31.13	1963022
2009-05-26	31.17	32.31	30.86	32.15	2357239
2009-05-27	32.08	32.28	31.32	31.51	2132550
2009-05-28	31.67	32.49	31.44	32.32	1891206
2009-05-29	32.46	32.73	31.98	32.47	2317299
2009-06-01	32.84	34.42	32.72	34.34	2873306
2009-06-02	34.20	34.34	33.43	33.70	2165009
2009-06-03	33.32	33.65	32.16	32.67	2129742
2009-06-04	32.91	33.43	32.71	33.26	1524970
2009-06-05	33.64	33.97	33.02	33.47	1588921
2009-06-08	33.20	33.48	32.07	32.48	2040667
2009-06-09	32.57	33.28	31.90	31.99	2588245
2009-06-10	32.28	32.56	31.75	32.28	3184084
2009-06-11	32.34	33.64	32.34	33.17	2448841
2009-06-12	33.08	33.51	32.66	33.30	2087775
2009-06-15	32.98	33.10	31.96	32.27	2496053
2009-06-16	32.43	32.67	32.10	32.30	2126309
2009-06-17	32.31	32.64	32.09	32.23	1389959
2009-06-18	32.26	33.35	32.26	33.26	1801806
2009-06-19	33.40	33.62	32.97	32.99	2394220
2009-06-22	32.77	33.27	32.67	32.75	1456921
2009-06-23	32.79	33.00	31.98	32.06	2341534
2009-06-24	32.17	32.37	31.79	32.10	2699731
2009-06-25	32.04	32.80	31.72	32.73	2417694
2009-06-26	32.71	32.94	32.52	32.80	1484506
2009-06-29	32.87	33.62	32.71	33.39	1331371
2009-06-30	33.45	33.45	32.50	32.96	1671067
2009-07-01	33.18	33.74	33.18	33.69	1393827
2009-07-02	33.19	33.37	31.83	31.83	1259831
2009-07-06	31.72	32.59	31.61	32.59	1434164
2009-07-07	32.56	32.74	31.77	31.80	1341510
2009-07-08	32.04	32.49	31.39	31.66	1567824
2009-07-09	31.84	32.07	31.33	31.64	1429129
2009-07-10	31.40	31.54	31.05	31.35	1063489
2009-07-13	31.36	31.95	31.03	31.92	1316968
2009-07-14	32.02	32.21	31.73	32.20	1422617
2009-07-15	32.36	32.88	32.11	32.80	1228096
2009-07-16	32.28	32.92	31.99	32.80	1860157
2009-07-17	32.72	32.74	32.12	32.45	1548982
2009-07-20	32.72	32.72	32.12	32.64	1136323
2009-07-21	32.73	33.27	32.52	33.17	1911821
2009-07-22	33.29	33.39	32.82	32.92	1444377
2009-07-23	32.91	33.39	32.59	33.25	3207041
2009-07-24	33.16	33.70	32.97	33.67	1288596
2009-07-27	33.56	33.72	33.27	33.62	928445
2009-07-28	33.50	33.68	32.93	33.31	1011760
2009-07-29	33.20	33.55	32.71	33.28	1041770
2009-07-30	33.45	34.12	33.43	33.90	1178753
2009-07-31	33.76	34.08	33.54	33.79	1357201
2009-08-03	34.03	34.21	33.39	33.98	2091826
2009-08-04	30.51	31.37	29.39	29.50	10950652
2009-08-05	29.64	29.70	28.51	29.33	8361362
2009-08-06	29.40	29.49	29.19	29.43	3087257
2009-08-07	29.80	29.90	29.41	29.45	2760160
2009-08-10	29.49	29.49	29.22	29.36	2716043
2009-08-11	29.53	29.56	29.15	29.37	4009778
2009-08-12	29.28	29.72	29.22	29.58	2508977
2009-08-13	29.48	29.73	29.06	29.68	4158104
2009-08-14	29.51	29.72	29.21	29.42	2703974
2009-08-17	29.29	29.32	28.75	28.82	2103616
2009-08-18	28.81	29.01	28.27	28.59	2444423
2009-08-19	28.40	29.02	28.34	28.80	1994875
2009-08-20	28.80	29.04	28.60	29.01	1025515
2009-08-21	29.20	29.67	29.10	29.60	2186757
2009-08-24	29.49	29.85	29.00	29.57	2183260
2009-08-25	29.73	29.78	29.33	29.41	1344643
2009-08-26	29.34	29.58	29.10	29.48	1921020
2009-08-27	29.26	29.58	29.12	29.33	1728532
2009-08-28	29.50	29.64	29.19	29.63	1489097
2009-08-31	29.51	29.60	29.26	29.40	1617849
2009-09-01	29.38	29.63	29.15	29.27	2043781
2009-09-02	29.15	29.48	29.10	29.28	1634597
2009-09-03	29.34	29.56	29.25	29.49	2185750
2009-09-04	29.57	29.82	29.40	29.71	1710519
2009-09-08	29.61	29.68	29.15	29.31	1264096
2009-09-09	29.27	29.31	29.03	29.22	1161448
2009-09-10	29.24	29.30	28.95	29.25	1052713
2009-09-11	29.29	29.34	28.92	28.98	1748324
2009-09-14	29.04	29.42	28.90	29.40	1256115
2009-09-15	29.43	29.82	29.18	29.78	1699393
2009-09-16	29.86	30.63	29.60	30.63	2605012
2009-09-17	30.57	30.90	30.46	30.58	1935719
2009-09-18	30.77	30.88	30.53	30.64	1456878
2009-09-21	30.51	30.59	30.10	30.57	1312190
2009-09-22	30.62	31.00	30.39	30.83	2213076
2009-09-23	30.83	31.20	30.56	30.59	1908620
2009-09-24	30.66	30.87	30.45	30.54	1045466
2009-09-25	30.47	30.53	30.19	30.33	1106979
2009-09-28	30.56	30.88	30.39	30.68	1040572
2009-09-29	30.81	30.81	30.41	30.66	815315
2009-09-30	30.64	30.67	30.19	30.34	2081399
2009-10-01	30.38	30.40	29.72	29.72	1408617
2009-10-02	29.46	29.67	29.11	29.16	2235491
2009-10-05	29.19	29.67	28.82	29.63	2045288
2009-10-06	29.69	29.88	29.38	29.83	2508798
2009-10-07	29.68	29.89	29.49	29.64	2146291
2009-10-08	29.80	29.94	29.45	29.55	3484049
2009-10-09	29.59	30.04	29.52	30.00	3458625
2009-10-12	30.15	30.57	29.91	30.50	3106718
2009-10-13	30.46	30.54	29.95	30.21	2153609
2009-10-14	30.45	30.60	30.22	30.28	2316402
2009-10-15	30.20	30.75	30.20	30.58	3246154
2009-10-16	30.40	30.93	30.28	30.71	4991558
2009-10-19	30.81	31.08	30.51	30.86	2027203
2009-10-20	30.82	30.84	30.50	30.73	2732937
2009-10-21	30.73	31.21	30.73	30.74	3581263
2009-10-22	30.78	30.99	30.41	30.88	2835302
2009-10-23	31.09	31.20	30.46	30.54	3263411
2009-10-26	30.62	30.97	29.90	30.01	2140699
2009-10-27	30.12	30.27	29.77	29.84	2180416
2009-10-28	29.89	30.01	29.35	29.48	3486682
2009-10-29	29.67	30.11	29.19	30.09	3210317
2009-10-30	30.13	30.19	29.44	29.44	4423472
2009-11-02	29.47	29.68	29.04	29.46	1976754
2009-11-03	29.33	29.51	29.16	29.24	1650828
2009-11-04	29.38	29.98	29.27	29.57	1897058
2009-11-05	29.76	30.13	29.68	29.99	1649200
2009-11-06	30.04	30.09	29.68	29.85	1910442
2009-11-09	29.96	30.37	29.84	30.37	1879127
2009-11-10	30.18	30.86	30.15	30.67	2050379
2009-11-11	30.80	30.91	30.43	30.53	1300907
2009-11-12	30.61	30.72	30.04	30.08	1197396
2009-11-13	30.06	30.47	29.90	30.19	2056848
2009-11-16	30.38	30.82	30.31	30.76	1383134
2009-11-17	30.71	30.77	30.46	30.55	1256111
2009-11-18	30.49	30.60	30.10	30.25	1216161
2009-11-19	30.17	30.17	29.66	29.84	1454602
2009-11-20	29.80	30.35	29.75	30.14	2618237
2009-11-23	30.44	30.81	30.29	30.69	1715109
2009-11-24	30.76	30.91	30.53	30.78	1624240
2009-11-25	30.79	31.14	30.70	30.99	1415823
2009-11-27	30.46	30.82	30.20	30.46	705372
2009-11-30	30.40	30.66	30.34	30.52	1545832
2009-12-01	30.71	31.28	30.71	31.23	1581853
2009-12-02	31.20	31.78	31.20	31.50	2084880
2009-12-03	31.55	31.96	31.42	31.64	1320844
2009-12-04	32.00	32.20	31.14	31.63	1914608
2009-12-07	31.71	32.01	31.48	31.79	1159482
2009-12-08	31.39	31.42	31.00	31.23	1188055
2009-12-09	31.23	31.40	31.01	31.24	1218422
2009-12-10	31.50	31.88	31.38	31.87	1472068
2009-12-11	31.87	32.57	31.87	32.40	1459142
2009-12-14	32.54	32.82	32.23	32.38	1414279
2009-12-15	32.30	32.38	32.07	32.38	1358377
2009-12-16	32.58	32.69	32.35	32.47	1663903
2009-12-17	32.45	32.46	32.11	32.37	1466683
2009-12-18	32.49	32.74	32.29	32.65	2538205
2009-12-21	32.85	32.94	32.52	32.59	1152868
2009-12-22	32.58	32.75	32.10	32.14	1288193
2009-12-23	32.23	32.42	32.12	32.39	961847
2009-12-24	32.35	32.83	32.35	32.82	457107
2009-12-28	32.95	32.95	32.78	32.90	1019445
2009-12-29	32.99	32.99	32.85	32.91	928220
2009-12-30	32.75	32.98	32.68	32.98	718777
2009-12-31	32.90	33.05	32.31	32.31	792113
2010-01-04	32.60	32.77	32.32	32.47	1126793
2010-01-05	32.37	32.59	31.57	32.05	2050054
2010-01-06	31.99	32.25	31.96	32.12	3471868
2010-01-07	31.99	32.11	31.59	31.81	977656
2010-01-08	31.60	31.77	31.34	31.71	1343659
2010-01-11	31.94	32.26	31.88	32.12	1494014
2010-01-12	31.98	32.23	31.84	32.15	1206676
2010-01-13	32.17	32.76	32.15	32.61	1346331
2010-01-14	32.55	32.55	32.24	32.27	1024988
2010-01-15	32.08	32.29	31.52	31.89	1673823
2010-01-19	31.81	32.22	31.70	32.21	878665
2010-01-20	32.09	32.09	31.38	31.76	1733932
2010-01-21	31.70	31.98	31.02	31.17	1615870
2010-01-22	31.05	31.36	30.44	30.44	1874306
2010-01-25	30.68	30.84	30.22	30.63	2086640
2010-01-26	30.55	30.84	30.37	30.62	1351365
2010-01-27	30.54	30.55	29.71	30.05	2648378
2010-01-28	30.10	30.21	29.52	29.71	3725795
2010-01-29	29.77	30.06	29.43	29.49	2225812
2010-02-01	29.61	29.70	29.36	29.62	1553734
2010-02-02	29.60	29.71	29.26	29.64	2718061
2010-02-03	29.50	29.57	29.26	29.40	1590140
2010-02-04	29.21	29.33	28.62	28.62	2542236
2010-02-05	28.68	29.14	28.35	29.00	2898760
2010-02-08	28.95	29.07	28.68	28.73	1668853
2010-02-09	29.05	29.40	28.77	28.97	2940478
2010-02-10	29.00	29.02	28.59	28.83	1773651
2010-02-11	28.88	29.36	28.75	29.33	3528406
2010-02-12	29.14	29.25	28.78	29.21	2308476
2010-02-16	29.33	29.81	29.33	29.81	1600539
2010-02-17	29.92	29.96	29.55	29.60	1154645
2010-02-18	29.51	29.92	29.48	29.56	1696718
2010-02-19	29.44	29.96	29.37	29.86	2160725
2010-02-22	30.05	30.05	29.33	29.33	2224645
2010-02-23	29.32	29.36	28.84	29.03	2617497
2010-02-24	29.20	29.20	28.68	28.90	2200656
2010-02-25	28.64	28.88	28.43	28.83	2548908
2010-02-26	29.01	29.01	28.47	28.48	2069686
2010-03-01	28.64	29.13	28.61	28.95	1698194
2010-03-02	29.00	29.14	28.77	28.96	2639034
2010-03-03	28.96	29.17	28.63	28.71	1775921
2010-03-04	28.70	28.79	28.51	28.66	2496990
2010-03-05	28.80	28.98	28.63	28.98	4747866
2010-03-08	28.66	28.98	28.65	28.93	2198898
2010-03-09	28.91	28.99	28.70	28.87	1740906
2010-03-10	28.85	29.08	28.65	29.07	2174812
2010-03-11	29.00	29.05	28.78	28.93	1362509
2010-03-12	28.95	28.98	28.20	28.20	3482720
2010-03-15	28.23	28.65	28.06	28.63	3591552
2010-03-16	28.73	28.95	28.53	28.93	2579862
2010-03-17	29.00	29.18	28.84	29.18	2003802
2010-03-18	29.17	29.30	28.84	28.85	1889831
2010-03-19	28.90	29.05	28.27	28.51	3504302
2010-03-22	28.41	28.46	28.19	28.26	2192305
2010-03-23	28.31	28.63	28.17	28.60	2297447
2010-03-24	28.53	28.57	28.24	28.24	2066972
2010-03-25	28.06	28.22	27.74	27.76	2816622
2010-03-26	27.91	27.91	27.47	27.58	2702881
2010-03-29	27.70	27.95	27.56	27.89	2046067
2010-03-30	27.85	28.02	27.82	27.89	1653732
2010-03-31	27.80	27.80	27.59	27.71	1934531
2010-04-01	27.92	28.34	27.86	28.28	1946938
2010-04-05	28.40	28.48	28.14	28.28	1916519
2010-04-06	28.14	28.57	28.05	28.56	1758127
2010-04-07	28.50	28.52	28.06	28.17	1985051
2010-04-08	28.17	28.18	27.87	28.00	2704697
2010-04-09	28.04	28.04	27.73	27.98	1812888
2010-04-12	28.16	28.38	28.06	28.14	1826963
2010-04-13	28.23	28.30	27.86	28.22	1795528
2010-04-14	28.21	28.30	27.98	28.29	1786022
2010-04-15	28.16	28.19	27.96	28.09	1682925
2010-04-16	28.06	28.06	27.40	27.47	3474898
2010-04-19	27.38	27.47	27.16	27.40	2301340
2010-04-20	27.53	27.91	27.42	27.90	1806830
2010-04-21	27.96	27.96	27.63	27.83	1905264
2010-04-22	27.65	28.06	27.35	28.01	3839338
2010-04-23	27.96	28.65	27.86	28.64	5739233
2010-04-26	28.65	28.80	28.33	28.34	2251403
2010-04-27	28.28	28.41	27.73	27.73	2021441
2010-04-28	27.83	27.90	25.54	25.60	16330273
2010-04-29	25.72	26.16	24.66	25.00	15225491
2010-04-30	25.05	25.24	24.73	24.76	7551701
2010-05-03	25.02	25.06	24.68	24.90	4614817
2010-05-04	24.70	24.83	24.56	24.67	5086976
2010-05-05	24.51	24.89	24.51	24.69	4554258
2010-05-06	24.68	25.21	23.75	24.67	8673355
2010-05-07	24.77	25.06	24.14	24.74	6539968
2010-05-10	25.35	25.64	25.04	25.55	4432798
2010-05-11	25.38	26.01	25.33	25.60	4369212
2010-05-12	25.64	26.06	25.43	25.94	4692071
2010-05-13	25.93	26.07	25.61	25.72	3969753
2010-05-14	25.52	25.77	25.24	25.56	3132746
2010-05-17	26.07	26.40	25.71	26.17	4925637
2010-05-18	26.43	26.43	25.79	25.81	4287090
2010-05-19	25.69	26.02	25.53	25.85	4588797
2010-05-20	25.51	25.56	24.70	24.78	4570769
2010-05-21	24.56	25.01	24.43	24.98	3649387
2010-05-24	24.91	25.14	24.68	24.71	2453755
2010-05-25	24.62	25.02	24.00	24.96	6240739
2010-05-26	25.14	25.31	24.89	25.05	3117503
2010-05-27	25.29	25.54	25.07	25.53	2818155
2010-05-28	25.60	26.04	25.49	25.81	4587498
2010-06-01	25.65	25.97	25.27	25.27	4397548
2010-06-02	25.39	25.78	25.25	25.78	2555556
2010-06-03	25.79	25.98	25.59	25.93	2313734
2010-06-04	25.43	25.77	25.00	25.09	3060251
2010-06-07	25.17	25.83	25.01	25.59	4248379
2010-06-08	25.27	25.35	25.00	25.30	3084108
2010-06-09	25.45	25.56	24.84	24.89	3630945
2010-06-10	25.21	25.67	25.21	25.59	3987986
2010-06-11	25.33	25.65	25.24	25.54	2377580
2010-06-14	25.76	25.95	25.49	25.65	3318399
2010-06-15	25.88	25.95	25.74	25.87	2768388
2010-06-16	25.71	26.08	25.70	25.98	2734326
2010-06-17	26.10	26.11	25.83	26.03	3229777
2010-06-18	25.90	26.10	25.81	26.06	2720186
2010-06-21	25.59	25.80	25.26	25.66	9146600
2010-06-22	25.28	25.35	24.24	24.24	17184147
2010-06-23	24.42	25.02	24.23	24.90	89614488
2010-06-24	24.95	25.49	24.71	24.74	16423424
2010-06-25	24.87	25.26	24.73	24.93	12660610
2010-06-28	25.13	25.49	24.89	25.43	7647330
2010-06-29	25.20	25.29	24.65	25.03	9809850
2010-06-30	25.02	25.32	24.82	24.95	7642741
2010-07-01	25.04	25.28	24.83	25.20	7736396
2010-07-02	25.26	25.58	25.05	25.46	5438310
2010-07-06	25.64	25.80	25.45	25.70	4605488
2010-07-07	25.81	26.31	25.72	26.20	6253175
2010-07-08	26.58	26.62	25.83	26.14	10094934
2010-07-09	26.15	26.26	25.96	26.22	5422926
2010-07-12	26.20	26.31	26.05	26.19	3501663
2010-07-13	26.48	26.48	26.08	26.13	5688492
2010-07-14	26.05	26.08	25.61	25.83	7428642
2010-07-15	25.87	26.29	25.71	26.19	4782977
2010-07-16	26.10	26.25	25.69	25.72	6580390
2010-07-19	25.75	26.34	25.75	26.21	3919222
2010-07-20	25.95	26.53	25.95	26.52	5588447
2010-07-21	26.50	26.62	26.17	26.34	3730586
2010-07-22	26.48	26.87	26.48	26.81	4039849
2010-07-23	26.76	26.80	26.23	26.66	4061151
2010-07-26	26.61	26.89	26.60	26.82	3336851
2010-07-27	26.92	27.33	26.81	27.22	4470373
2010-07-28	27.05	27.53	26.75	27.50	6292418
2010-07-29	27.75	28.00	27.24	27.35	6116687
2010-07-30	27.20	27.54	26.92	27.29	10399822
2010-08-02	27.45	27.85	27.45	27.79	5308289
2010-08-03	27.68	27.89	27.52	27.63	4571006
2010-08-04	27.66	27.78	27.26	27.72	4532112
2010-08-05	26.95	27.38	26.49	26.73	9326689
2010-08-06	26.56	26.82	26.16	26.78	6665493
2010-08-09	26.87	26.97	26.47	26.54	4864835
2010-08-10	26.43	26.71	26.12	26.43	5795455
2010-08-11	26.12	26.23	25.95	26.05	7625954
2010-08-12	25.82	26.53	25.51	26.43	5991601
2010-08-13	26.41	27.10	26.31	26.88	5187548
2010-08-16	26.77	26.94	26.46	26.93	3561371
2010-08-17	27.01	27.38	26.87	27.06	3950670
2010-08-18	27.06	27.15	26.74	26.90	3981105
2010-08-19	26.92	26.99	26.44	26.69	2982427
2010-08-20	26.51	26.64	26.34	26.56	2847173
2010-08-23	26.62	26.89	26.48	26.57	2726850
2010-08-24	26.33	26.83	26.30	26.61	5127157
2010-08-25	26.56	26.71	26.28	26.65	10323257
2010-08-26	26.68	26.85	26.57	26.63	2390966
2010-08-27	26.76	27.53	26.48	27.40	4056181
2010-08-30	27.37	27.51	27.11	27.12	2450769
2010-08-31	27.10	27.33	26.79	27.16	4825741
2010-09-01	27.35	27.95	27.28	27.85	3795964
2010-09-02	27.57	27.93	27.28	27.65	7068143
2010-09-03	27.74	27.92	27.44	27.70	4291630
2010-09-07	27.73	27.85	27.51	27.54	3839575
2010-09-08	27.21	27.42	27.06	27.09	5047594
2010-09-09	27.34	27.42	27.04	27.12	3783131
2010-09-10	27.07	27.29	26.90	27.24	2662583
2010-09-13	27.43	27.60	27.25	27.27	4721323
2010-09-14	27.18	27.30	26.90	26.94	4359543
2010-09-15	27.00	27.06	26.73	26.84	4517935
2010-09-16	26.83	26.95	26.53	26.79	4489258
2010-09-17	26.95	26.99	26.61	26.75	4782226
2010-09-20	26.57	26.93	26.50	26.65	5726714
2010-09-21	26.70	27.00	26.54	26.72	5349423
2010-09-22	26.78	27.24	26.70	27.07	3954253
2010-09-23	27.03	27.37	26.94	27.23	5438962
2010-09-24	27.45	27.55	27.29	27.41	5266824
2010-09-27	27.45	27.76	27.32	27.66	3341274
2010-09-28	27.73	27.84	27.33	27.58	4481744
2010-09-29	27.55	27.57	27.13	27.41	3073423
2010-09-30	27.49	27.54	27.08	27.23	4798187
2010-10-01	27.50	27.51	27.14	27.44	2512968
2010-10-04	27.47	27.66	27.36	27.62	4139362
2010-10-05	27.85	28.14	27.79	27.93	5763260
2010-10-06	27.93	28.03	27.55	27.66	2857272
2010-10-07	27.78	27.86	27.58	27.65	1847796
2010-10-08	27.72	27.83	27.44	27.71	2531083
2010-10-11	27.74	27.80	27.57	27.68	1952896
2010-10-12	27.70	27.72	27.44	27.54	2435633
2010-10-13	27.59	27.86	27.47	27.72	3734706
2010-10-14	27.73	27.88	27.47	27.57	2485456
2010-10-15	27.70	27.76	27.00	27.53	12046459
2010-10-18	27.57	27.99	27.52	27.93	2958432
2010-10-19	27.74	27.91	27.59	27.79	4339196
2010-10-20	27.87	28.14	27.82	27.88	2922459
2010-10-21	27.99	28.00	27.26	27.45	4494554
2010-10-22	27.52	27.59	26.82	26.91	5301006
2010-10-25	27.00	27.06	26.76	26.89	4432450
2010-10-26	26.89	26.89	26.55	26.74	3016139
2010-10-27	26.53	26.56	26.21	26.50	4648284
2010-10-28	26.57	26.71	25.89	26.44	8994285
2010-10-29	26.43	27.06	26.42	26.86	5882220
2010-11-01	26.97	27.06	26.18	26.31	4561128
2010-11-02	26.52	26.86	26.47	26.82	3141454
2010-11-03	26.92	26.98	26.38	26.61	3166313
2010-11-04	26.79	26.89	26.60	26.80	5350709
2010-11-05	26.90	27.08	26.74	27.00	3663759
2010-11-08	26.94	27.03	26.83	27.01	3202969
2010-11-09	27.06	27.09	26.82	26.90	2579959
2010-11-10	26.84	26.86	26.39	26.60	3137494
2010-11-11	26.50	26.73	26.37	26.55	2420589
2010-11-12	26.41	26.42	26.04	26.12	3895224
2010-11-15	26.14	26.29	26.01	26.06	3109166
2010-11-16	25.98	26.02	25.59	25.75	3863083
2010-11-17	25.85	26.02	25.64	25.80	2370506
2010-11-18	25.92	25.99	25.79	25.87	2535669
2010-11-19	25.90	25.90	25.50	25.71	3567057
2010-11-22	25.65	25.82	25.45	25.80	2327309
2010-11-23	25.70	25.70	25.30	25.56	3897657
2010-11-24	25.57	25.69	25.34	25.43	3352501
2010-11-26	25.30	25.55	25.18	25.30	2114660
2010-11-29	25.20	25.53	25.13	25.46	4141067
2010-11-30	25.58	25.59	25.24	25.41	10664553
2010-12-01	25.60	25.70	25.43	25.58	10716549
2010-12-02	25.61	25.91	25.43	25.76	10869380
2010-12-03	25.76	26.01	25.62	25.91	4031931
2010-12-06	25.91	26.00	25.79	25.96	3190606
2010-12-07	26.08	26.21	25.61	25.71	4748583
2010-12-08	25.47	25.52	25.14	25.30	4362772
2010-12-09	25.31	25.35	25.17	25.19	4738164
2010-12-10	25.25	25.36	25.13	25.25	3069898
2010-12-13	25.26	25.64	25.25	25.55	3808581
2010-12-14	25.62	25.73	25.47	25.50	3522632
2010-12-15	25.52	25.60	25.22	25.27	2493969
2010-12-16	25.31	25.68	25.17	25.68	4290880
2010-12-17	25.75	26.05	25.67	26.03	5751131
2010-12-20	26.11	26.20	26.00	26.16	3125484
2010-12-21	26.16	26.28	26.10	26.19	2874919
2010-12-22	26.28	26.38	26.11	26.33	2527213
2010-12-23	26.32	26.54	26.23	26.40	1747038
2010-12-27	26.40	26.45	26.29	26.30	1112752
2010-12-28	26.34	26.50	26.19	26.41	1798896
2010-12-29	26.48	26.49	26.27	26.34	1660981
2010-12-30	26.30	26.45	26.16	26.24	1928527
2010-12-31	26.28	26.43	26.17	26.32	1376432
2011-01-03	26.51	26.65	26.29	26.58	2258260
2011-01-04	26.69	26.98	26.31	26.91	3394413
2011-01-05	26.80	26.96	26.58	26.83	2423493
2011-01-06	26.85	26.85	26.48	26.64	2990552
2011-01-07	26.72	26.73	26.18	26.39	4530775
2011-01-10	26.35	26.39	26.08	26.35	3563180
2011-01-11	26.45	26.45	26.17	26.37	3706402
2011-01-12	26.41	26.65	26.33	26.60	2726172
2011-01-13	26.54	26.65	25.33	25.73	12659745
2011-01-14	25.75	26.07	25.51	25.65	4847727
2011-01-18	25.65	25.73	25.50	25.64	3624477
2011-01-19	25.60	25.92	25.60	25.81	3254627
2011-01-20	25.79	26.09	25.77	26.00	3752615
2011-01-21	26.06	26.07	25.80	25.83	4443764
2011-01-24	25.85	26.22	25.85	25.87	10048158
2011-01-25	25.88	25.90	25.61	25.83	4031910
2011-01-26	25.92	25.98	25.39	25.57	7542965
2011-01-27	25.51	25.77	25.46	25.74	4250264
2011-01-28	25.79	25.87	25.41	25.41	3345383
2011-01-31	25.48	25.82	25.45	25.79	3871294
2011-02-01	25.84	25.91	25.51	25.81	4746855
2011-02-02	25.67	26.00	25.63	25.76	3887472
2011-02-03	25.76	25.84	25.48	25.83	3300924
2011-02-04	25.77	25.98	24.83	25.08	9876838
2011-02-07	25.04	25.04	24.56	24.81	8328318
2011-02-08	24.76	25.14	24.73	24.89	6543485
2011-02-09	24.88	25.01	24.65	25.01	6635152
2011-02-10	24.91	25.00	24.73	24.83	5398578
2011-02-11	24.82	24.89	24.65	24.75	3991713
2011-02-14	24.76	24.76	24.50	24.60	6681027
2011-02-15	24.57	24.80	24.55	24.75	3998754
2011-02-16	24.75	25.07	24.71	24.85	6606538
2011-02-17	24.79	25.03	24.79	25.01	3581781
2011-02-18	25.05	25.10	24.93	25.03	3980737
2011-02-22	24.90	25.11	24.88	25.02	3926755
2011-02-23	25.06	25.25	24.97	25.00	4185390
2011-02-24	25.07	25.07	24.82	24.87	3134920
2011-02-25	24.89	24.93	24.61	24.81	3227977
2011-02-28	25.27	25.66	25.15	25.43	6377335
2011-03-01	25.53	25.72	24.50	24.90	12797154
2011-03-02	25.49	26.18	25.38	25.74	10470288
2011-03-03	26.05	26.14	25.59	25.72	5744952
2011-03-04	25.68	25.68	25.17	25.56	6982769
2011-03-07	25.81	26.03	25.71	26.00	8229318
2011-03-08	25.78	25.80	25.52	25.54	4787485
2011-03-09	25.56	25.82	25.41	25.78	6398458
2011-03-10	25.67	25.74	25.42	25.44	4462809
2011-03-11	25.45	25.55	25.00	25.26	3661429
2011-03-14	25.06	25.27	24.96	25.24	9361198
2011-03-15	24.93	25.01	24.55	24.58	5680705
2011-03-16	24.57	24.69	24.26	24.35	6636207
2011-03-17	24.63	24.63	24.10	24.42	8463905
2011-03-18	24.80	24.97	24.44	24.59	5711152
2011-03-21	24.76	24.84	24.60	24.68	2859690
2011-03-22	24.73	24.79	24.45	24.47	4874213
2011-03-23	24.51	24.55	24.32	24.40	3841175
2011-03-24	24.43	24.58	24.35	24.46	3241775
2011-03-25	24.55	24.63	24.50	24.57	5073539
2011-03-28	24.56	24.75	24.50	24.52	4739686
2011-03-29	24.55	24.84	24.46	24.80	2932410
2011-03-30	24.89	25.31	24.88	25.14	5067848
2011-03-31	25.11	25.34	24.95	25.30	4065967
2011-04-01	25.52	25.76	25.36	25.70	8430458
2011-04-04	25.89	25.99	25.66	25.82	7114707
2011-04-05	25.77	25.81	25.48	25.56	4291513
2011-04-06	25.59	25.78	25.55	25.57	3374815
2011-04-07	25.60	25.70	25.50	25.68	2880798
2011-04-08	25.71	25.88	25.64	25.87	3583197
2011-04-11	25.36	25.81	25.23	25.69	15473152
2011-04-12	25.61	26.88	25.50	26.88	101654659
2011-04-13	26.82	26.89	26.55	26.79	15724369
2011-04-14	26.67	26.77	26.48	26.75	7414310
2011-04-15	26.84	27.07	26.78	27.00	7669372
2011-04-18	26.79	27.00	26.48	26.83	7243220
2011-04-19	26.84	26.86	26.62	26.76	7528753
2011-04-20	26.96	27.09	26.91	27.01	6547227
2011-04-21	27.07	27.07	26.75	26.90	5206946
2011-04-25	26.93	27.06	26.81	26.95	3966233
2011-04-26	27.11	27.17	26.99	27.13	6212575
2011-04-27	27.18	27.48	27.15	27.37	6360269
2011-04-28	27.41	27.51	27.22	27.43	7046967
2011-04-29	27.41	27.56	27.22	27.43	10039844
2011-05-02	27.59	27.75	27.34	27.47	4986554
2011-05-03	27.53	27.84	27.29	27.46	8366953
2011-05-04	27.51	27.61	27.32	27.56	12408394
2011-05-05	27.42	27.60	27.04	27.39	6215784
2011-05-06	27.80	27.95	27.41	27.53	4861897
2011-05-09	27.58	27.60	27.21	27.36	6042945
2011-05-10	27.43	27.94	27.38	27.77	7837121
2011-05-11	27.77	27.94	27.53	27.79	4898840
2011-05-12	27.79	28.05	27.74	28.03	3643635
2011-05-13	28.06	28.10	27.71	27.93	5634896
2011-05-16	27.92	28.03	27.67	27.75	4372335
2011-05-17	27.68	28.21	27.59	28.19	6564033
2011-05-18	28.13	28.22	27.89	28.15	4148016
2011-05-19	28.16	28.27	28.05	28.19	3119916
2011-05-20	28.17	28.38	28.02	28.28	4051916
2011-05-23	26.07	26.19	25.98	26.03	3431897
2011-05-24	26.12	26.12	25.79	25.81	6039281
2011-05-25	25.77	25.89	25.53	25.75	3760174
2011-05-26	25.75	25.88	25.63	25.74	2631099
2011-05-27	25.85	25.98	25.75	25.85	3222416
2011-05-31	26.03	26.20	25.92	26.16	4587670
2011-06-01	26.11	26.18	25.89	25.95	4071869
2011-06-02	25.99	25.99	25.67	25.86	4370111
2011-06-03	25.67	25.91	25.52	25.77	4705759
2011-06-06	25.71	25.78	25.52	25.56	4408655
2011-06-07	25.71	25.98	25.57	25.64	6004333
2011-06-08	25.44	25.52	25.17	25.17	5763974
2011-06-09	25.26	25.32	25.03	25.17	8041427
2011-06-10	25.15	25.23	25.01	25.01	4425012
2011-06-13	25.15	25.27	25.03	25.18	2889388
2011-06-14	25.34	25.39	25.10	25.29	3871686
2011-06-15	25.14	25.40	24.91	25.01	4216921
2011-06-16	25.06	25.29	25.00	25.24	3653654
2011-06-17	25.36	25.45	25.10	25.13	7936759
2011-06-20	25.05	25.30	24.89	25.25	9963906
2011-06-21	25.36	25.73	25.36	25.47	3945118
2011-06-22	25.40	25.45	25.21	25.21	3850625
2011-06-23	25.07	25.28	24.97	25.14	5815952
2011-06-24	25.18	25.47	25.08	25.13	4824714
2011-06-27	25.20	25.39	25.03	25.35	5484324
2011-06-28	25.44	25.77	25.31	25.69	4290957
2011-06-29	25.73	25.97	25.64	25.87	4968929
2011-06-30	25.92	25.95	25.75	25.82	3319559
2011-07-01	25.94	26.01	25.76	26.00	4586238
2011-07-05	25.95	25.95	25.77	25.87	3561096
2011-07-06	25.88	26.15	25.79	25.94	3848600
2011-07-07	26.15	26.16	25.89	26.07	3505603
2011-07-08	25.94	26.03	25.79	26.00	2696597
2011-07-11	25.77	25.83	25.66	25.78	2960248
2011-07-12	25.78	26.02	25.73	25.95	3896475
2011-07-13	25.98	26.08	25.78	25.86	2873461
2011-07-14	25.86	25.97	25.66	25.69	3759680
2011-07-15	25.71	25.81	25.57	25.78	3734235
2011-07-18	25.76	25.76	25.47	25.56	2340096
2011-07-19	25.59	25.66	25.36	25.58	3870305
2011-07-20	25.58	25.82	25.48	25.68	3066080
2011-07-21	25.80	26.13	25.76	26.01	3392247
2011-07-22	26.01	26.09	25.91	25.99	2729522
2011-07-25	26.02	26.43	25.96	26.34	4253991
2011-07-26	26.41	26.49	26.29	26.45	4417432
2011-07-27	26.33	26.62	26.32	26.57	5524262
2011-07-28	26.43	26.66	26.35	26.40	3475704
2011-07-29	26.25	26.29	25.86	25.89	4242442
2011-08-01	26.12	26.12	25.75	26.00	3215611
2011-08-02	25.91	25.93	25.52	25.52	3782486
2011-08-03	25.59	25.65	25.28	25.60	4506178
2011-08-04	25.43	25.50	24.62	24.62	7341853
2011-08-05	24.84	25.10	24.50	24.65	11203332
2011-08-08	24.27	24.57	23.38	23.50	8929327
2011-08-09	23.68	24.51	23.20	24.49	13140817
2011-08-10	24.15	24.48	23.72	23.77	7983716
2011-08-11	23.72	24.56	23.71	24.32	13271237
2011-08-12	24.42	24.53	23.95	24.13	5958563
2011-08-15	24.29	24.84	24.25	24.73	6299436
2011-08-16	24.83	25.16	24.68	25.03	7108193
2011-08-17	25.23	25.56	25.21	25.42	5909673
2011-08-18	25.09	25.41	24.80	25.32	9432096
2011-08-19	25.27	25.54	25.16	25.33	8051224
2011-08-22	25.59	25.72	25.03	25.21	5329828
2011-08-23	25.34	25.64	25.08	25.62	6264215
2011-08-24	25.62	26.10	25.48	26.07	4721100
2011-08-25	26.10	26.19	25.64	25.82	11280869
2011-08-26	25.64	25.83	25.15	25.80	11016974
2011-08-29	25.98	26.43	25.98	26.43	7450106
2011-08-30	26.30	26.45	26.10	26.37	3248833
2011-08-31	26.51	26.85	26.42	26.80	4568576
2011-09-01	26.85	26.97	26.63	26.65	3390277
2011-09-02	26.46	26.59	26.34	26.48	3627881
2011-09-06	26.05	26.60	25.75	26.59	6674558
2011-09-07	26.42	26.46	26.19	26.27	4959609
2011-09-08	26.13	26.50	26.11	26.29	3147090
2011-09-09	26.00	26.09	25.69	25.94	5081726
2011-09-12	25.66	25.99	25.56	25.96	3364364
2011-09-13	25.96	26.08	25.78	25.96	3988861
2011-09-14	25.96	26.36	25.77	26.16	4104825
2011-09-15	26.33	26.51	26.18	26.41	3570373
2011-09-16	26.48	26.91	26.45	26.72	5299150
2011-09-19	26.41	26.70	26.34	26.61	2486652
2011-09-20	26.71	27.48	26.69	27.16	4338504
2011-09-21	27.11	27.36	26.85	26.89	4611106
2011-09-22	26.44	26.53	26.03	26.43	6285976
2011-09-23	26.40	26.74	26.29	26.44	4407405
2011-09-26	26.60	26.78	26.44	26.74	8526326
2011-09-27	27.13	27.20	26.71	26.80	4031189
2011-09-28	26.85	27.10	26.59	26.62	3497942
2011-09-29	26.83	27.03	26.60	26.77	4997793
2011-09-30	26.63	26.80	26.45	26.48	4411947
2011-10-03	26.45	26.59	25.76	25.77	4480510
2011-10-04	25.69	25.72	25.05	25.66	6458371
2011-10-05	25.72	25.74	25.19	25.47	5494445
2011-10-06	25.43	25.93	25.41	25.92	3392082
2011-10-07	25.99	26.26	25.89	26.08	4835929
2011-10-10	26.40	26.58	26.24	26.58	2695042
2011-10-11	26.58	26.68	26.21	26.48	3062936
2011-10-12	26.64	26.66	26.29	26.29	4920723
2011-10-13	26.43	26.43	26.16	26.37	2932363
2011-10-14	26.54	26.67	26.39	26.46	3510156
2011-10-17	26.38	26.51	26.14	26.44	3337924
2011-10-18	26.39	26.79	26.23	26.63	4072972
2011-10-19	26.67	27.10	26.63	26.73	3526489
2011-10-20	26.87	27.04	26.67	26.83	2623461
2011-10-21	27.02	27.30	27.02	27.30	3538314
2011-10-24	27.24	27.47	27.00	27.07	4055461
2011-10-25	27.06	27.10	26.69	26.72	4478406
2011-10-26	27.10	27.22	26.78	27.12	2776567
2011-10-27	27.51	27.63	27.21	27.44	5150018
2011-10-28	27.31	27.61	27.00	27.56	3544481
2011-10-31	27.43	27.60	27.25	27.25	2380648
2011-11-01	26.79	27.21	26.77	26.93	3590204
2011-11-02	27.22	27.52	27.15	27.30	3172451
2011-11-03	27.57	28.09	27.26	27.84	6135677
2011-11-04	27.63	27.66	27.26	27.53	3516183
2011-11-07	27.47	27.70	27.36	27.70	2455636
2011-11-08	27.72	27.94	27.47	27.94	3257715
2011-11-09	27.70	27.97	27.51	27.63	4043616
2011-11-10	27.87	27.93	27.55	27.75	3380999
2011-11-11	27.88	28.07	27.84	28.06	2595831
2011-11-14	27.96	28.02	27.66	27.71	2133799
2011-11-15	27.67	27.79	27.54	27.72	2386475
2011-11-16	27.54	27.68	27.31	27.31	3321449
2011-11-17	27.31	27.36	26.95	27.10	10717024
2011-11-18	27.24	27.44	27.09	27.40	11063747
2011-11-21	27.28	27.32	26.91	27.19	10866942
2011-11-22	27.32	27.36	26.90	26.98	4043050
2011-11-23	26.79	26.79	26.24	26.36	4764334
2011-11-25	26.38	26.67	26.33	26.51	1043452
2011-11-28	26.91	27.04	26.83	26.98	2991645
2011-11-29	26.80	27.15	26.72	27.12	4492438
2011-11-30	27.69	27.86	27.53	27.86	5659977
2011-12-01	27.75	27.94	27.57	27.63	7530467
2011-12-02	27.81	27.81	27.48	27.54	3354900
2011-12-05	27.81	27.89	27.54	27.64	4834929
2011-12-06	27.73	27.86	27.58	27.63	4474079
2011-12-07	27.34	27.38	26.98	27.15	4600392
2011-12-08	27.14	27.17	26.75	26.82	5596026
2011-12-09	26.90	27.07	26.75	26.98	4401938
2011-12-12	26.86	26.98	26.55	26.76	2921025
2011-12-13	26.81	27.03	26.68	26.77	6054537
2011-12-14	26.77	26.87	26.57	26.57	3945041
2011-12-15	26.73	26.99	26.68	26.92	3472941
2011-12-16	26.92	27.10	26.64	26.67	5947549
2011-12-19	26.67	26.82	26.24	26.32	3061102
2011-12-20	26.60	26.70	26.40	26.64	4237670
2011-12-21	26.66	27.29	26.66	27.29	3910908
2011-12-22	27.42	27.44	27.18	27.41	3502833
2011-12-23	27.51	27.70	27.45	27.51	2034868
2011-12-27	27.54	27.66	27.45	27.65	2335391
2011-12-28	27.70	27.71	27.50	27.55	2121749
2011-12-29	27.62	27.73	27.55	27.61	2544739
2011-12-30	27.68	27.68	27.30	27.30	2866027
2012-01-03	27.70	27.70	26.64	26.74	6014605
2012-01-04	26.76	26.93	26.56	26.66	6294943
2012-01-05	26.63	26.72	26.37	26.70	4545915
2012-01-06	26.67	26.69	26.33	26.46	4494218
2012-01-09	26.56	26.73	26.40	26.71	3687091
2012-01-10	26.86	26.90	26.66	26.68	4554388
2012-01-11	26.57	26.64	26.12	26.18	5728359
2012-01-12	26.16	26.25	25.89	25.98	6366810
2012-01-13	25.92	26.09	25.75	26.07	3613648
2012-01-17	26.12	26.30	25.84	25.92	3698761
2012-01-18	25.95	26.13	25.80	26.07	4799655
2012-01-19	26.05	26.14	25.75	25.80	6777605
2012-01-20	25.73	25.80	25.51	25.52	6699416
2012-01-23	25.57	25.94	25.57	25.82	6282119
2012-01-24	25.73	25.75	25.52	25.65	4344861
2012-01-25	25.57	26.23	25.43	26.20	5094949
2012-01-26	26.29	26.33	26.04	26.17	4677990
2012-01-27	26.14	26.17	25.78	25.80	3707416
2012-01-30	25.71	25.72	25.48	25.60	3562811
2012-01-31	25.72	25.82	25.60	25.79	4272544
2012-02-01	25.84	25.93	25.72	25.85	3531029
2012-02-02	25.80	25.87	25.56	25.57	5721190
2012-02-03	25.66	25.79	25.34	25.56	6099674
2012-02-06	25.50	25.59	25.40	25.51	4542263
2012-02-07	25.51	25.78	25.32	25.72	2994134
2012-02-08	25.80	25.82	25.56	25.78	3412002
2012-02-09	25.77	25.80	25.57	25.71	4162117
2012-02-10	25.85	26.48	25.71	26.40	7484053
2012-02-13	26.40	26.53	25.82	25.91	7114191
2012-02-14	25.88	25.92	25.65	25.84	4432906
2012-02-15	25.91	26.05	25.73	25.94	3663030
2012-02-16	25.98	26.52	25.96	26.33	5446387
2012-02-17	26.48	26.53	26.27	26.42	3564217
2012-02-21	26.43	26.49	26.17	26.24	3297292
2012-02-22	26.26	26.65	26.24	26.49	5222265
2012-02-23	26.48	26.64	26.42	26.55	15157523
2012-02-24	26.61	26.86	26.53	26.77	11936222
2012-02-27	26.75	26.91	26.64	26.66	13710508
2012-02-28	26.72	26.79	26.45	26.61	2793239
2012-02-29	26.57	26.60	26.21	26.49	4502491
2012-03-01	26.52	26.63	26.39	26.51	4051099
2012-03-02	26.51	26.61	26.33	26.41	2949917
2012-03-05	26.42	26.53	26.24	26.50	2619139
2012-03-06	26.43	26.47	26.18	26.21	3914008
2012-03-07	25.94	25.99	25.70	25.94	3379477
2012-03-08	26.04	26.13	25.90	26.06	2700144
2012-03-09	26.08	26.24	25.98	26.22	2406015
2012-03-12	26.25	26.48	26.20	26.46	2811288
2012-03-13	26.48	26.50	26.21	26.33	3439417
2012-03-14	26.36	26.44	25.99	26.08	2541491
2012-03-15	26.11	26.18	25.95	26.15	2234011
2012-03-16	26.12	26.30	26.06	26.27	4466551
2012-03-19	26.28	26.38	26.06	26.07	2821368
2012-03-20	26.00	26.04	25.80	25.81	3524418
2012-03-21	25.80	25.87	25.60	25.71	3842418
2012-03-22	25.71	25.81	25.50	25.68	5046523
2012-03-23	25.74	25.88	25.63	25.68	4182897
2012-03-26	25.86	25.93	25.57	25.74	4312465
2012-03-27	25.80	26.23	25.80	26.13	5659627
2012-03-28	26.11	26.21	25.79	25.91	3527566
2012-03-29	25.74	26.01	25.70	25.99	4552116
2012-03-30	26.08	26.23	25.89	26.22	4093947
2012-04-02	26.24	26.39	26.08	26.17	3302237
2012-04-03	26.31	26.31	25.91	26.14	3173082
2012-04-04	25.96	26.07	25.81	25.88	6668777
2012-04-05	25.81	25.87	25.52	25.64	3909193
2012-04-09	25.44	25.78	25.44	25.67	3793576
2012-04-10	25.19	25.29	25.03	25.11	14718654
2012-04-11	25.24	25.25	25.09	25.12	4934806
2012-04-12	25.15	25.26	25.06	25.15	5665159
2012-04-13	25.05	25.10	24.76	24.84	8388747
2012-04-16	24.90	25.19	24.88	24.99	3830971
2012-04-17	25.11	25.16	24.92	25.14	3347769
2012-04-18	25.09	25.15	24.91	24.96	3644650
2012-04-19	24.93	25.05	24.84	24.96	3588942
2012-04-20	24.99	25.28	24.96	25.19	4136756
2012-04-23	25.06	25.16	25.01	25.11	2599941
2012-04-24	25.15	25.40	25.11	25.30	2996240
2012-04-25	25.08	25.23	24.97	25.14	4793742
2012-04-26	25.12	25.44	25.07	25.41	2879676
2012-04-27	25.47	25.51	25.22	25.34	2918058
2012-04-30	25.18	25.39	25.12	25.38	3817114
2012-05-01	25.40	25.63	25.30	25.59	4927550
2012-05-02	25.58	25.61	25.33	25.48	4795870
2012-05-03	25.45	25.65	25.28	25.29	3854750
2012-05-04	25.61	25.64	25.34	25.38	3358550
2012-05-07	25.38	25.48	25.29	25.40	3142948
2012-05-08	25.30	25.61	25.28	25.59	4576600
2012-05-09	25.42	25.62	25.27	25.47	3718849
2012-05-10	25.66	25.78	25.56	25.72	2669968
2012-05-11	25.67	25.76	25.49	25.54	2992372
2012-05-14	25.35	25.53	25.29	25.41	2935664
2012-05-15	25.43	25.51	25.13	25.14	4180850
2012-05-16	25.24	25.47	25.17	25.40	3659131
2012-05-17	25.41	25.58	25.34	25.35	4312543
2012-05-18	25.42	25.63	25.17	25.23	4623624
2012-05-21	25.29	25.33	25.10	25.16	3423787
2012-05-22	25.21	25.39	25.20	25.35	4010063
2012-05-23	25.30	25.54	25.05	25.15	4722312
2012-05-24	25.23	25.59	25.19	25.43	22120725
2012-05-25	25.50	25.60	25.48	25.54	17943911
2012-05-29	25.75	25.75	25.54	25.62	18750993
2012-05-30	25.59	25.77	25.29	25.32	4268177
2012-05-31	25.34	25.54	25.15	25.40	3911334
2012-06-01	25.22	25.57	25.20	25.49	4785812
2012-06-04	25.44	25.56	25.39	25.56	5174849
2012-06-05	25.55	25.75	25.47	25.61	6190727
2012-06-06	25.43	25.57	25.30	25.57	3641591
2012-06-07	25.76	25.80	25.63	25.66	4137939
2012-06-08	25.69	25.97	25.61	25.87	6700714
2012-06-11	25.91	25.95	25.62	25.65	6534249
2012-06-12	25.69	25.70	25.50	25.62	4631325
2012-06-13	25.61	25.75	25.44	25.60	3542091
2012-06-14	25.69	25.80	25.61	25.73	4636735
2012-06-15	25.82	25.84	25.67	25.81	6255672
2012-06-18	26.00	26.00	25.71	25.85	3466683
2012-06-19	25.99	26.17	25.83	25.98	5168892
2012-06-20	25.95	26.06	25.64	25.72	3915170
2012-06-21	25.81	25.95	25.61	25.64	5256740
2012-06-22	25.72	25.72	25.51	25.51	3935150
2012-06-25	25.42	25.54	25.35	25.47	2663187
2012-06-26	25.53	25.64	25.47	25.51	3798828
2012-06-27	25.59	25.82	25.59	25.70	3054896
2012-06-28	25.54	25.78	25.54	25.76	2713828
2012-06-29	25.99	25.99	25.64	25.81	5007973
2012-07-02	25.96	26.14	25.90	26.14	3767595
2012-07-03	26.16	26.27	25.99	26.09	2024394
2012-07-05	26.03	26.08	25.83	25.86	2784770
2012-07-06	25.73	25.95	25.72	25.90	3062036
2012-07-09	25.86	25.96	25.75	25.82	3857003
2012-07-10	25.88	25.98	25.83	25.97	4143408
2012-07-11	26.03	26.21	25.96	26.19	3549057
2012-07-12	26.12	26.21	26.00	26.11	3100188
2012-07-13	26.14	26.42	26.12	26.42	3766493
2012-07-16	26.44	26.57	26.23	26.54	3972970
2012-07-17	26.55	26.69	26.31	26.69	9066438
2012-07-18	26.68	26.74	26.51	26.69	3372614
2012-07-19	26.74	26.90	26.50	26.85	3578752
2012-07-20	26.78	27.00	26.73	26.94	4220150
2012-07-23	26.83	26.91	26.72	26.78	3651702
2012-07-24	26.76	26.83	26.42	26.57	3590593
2012-07-25	26.66	26.75	26.37	26.47	4161706
2012-07-26	26.66	26.78	26.64	26.72	3845118
2012-07-27	26.86	27.11	26.82	27.07	3472137
2012-07-30	27.05	27.18	26.87	27.10	3327483
2012-07-31	27.10	27.14	26.82	26.82	3317609
2012-08-01	26.93	27.37	26.74	26.79	9251517
2012-08-02	26.69	26.72	26.35	26.53	3885395
2012-08-03	26.72	26.79	26.53	26.61	3713741
2012-08-06	26.72	26.83	26.60	26.67	4245862
2012-08-07	26.75	26.80	26.44	26.44	3815726
2012-08-08	27.10	27.16	26.54	27.03	4884480
2012-08-09	27.26	27.51	27.24	27.43	5619273
2012-08-10	27.41	27.78	27.28	27.76	3799926
2012-08-13	27.67	27.82	27.55	27.77	4441520
2012-08-14	27.75	27.82	27.53	27.60	3913438
2012-08-15	27.61	27.62	27.44	27.56	3715613
2012-08-16	27.61	27.68	27.35	27.37	3584501
2012-08-17	27.42	27.47	27.19	27.29	2321854
2012-08-20	27.29	27.37	27.20	27.36	2460758
2012-08-21	27.36	27.41	27.20	27.20	2309701
2012-08-22	27.19	27.27	27.08	27.18	3110836
2012-08-23	27.18	27.19	26.89	26.98	3293041
2012-08-24	26.98	27.20	26.92	27.17	2626519
2012-08-27	27.19	27.27	27.13	27.17	2195115
2012-08-28	27.12	27.23	27.06	27.19	3115261
2012-08-29	27.19	27.32	27.07	27.28	4523271
2012-08-30	27.20	27.27	27.15	27.24	10320755
2012-08-31	27.29	27.32	27.17	27.22	12371878
2012-09-04	27.23	27.50	27.14	27.48	12516558
2012-09-05	27.55	27.65	27.37	27.50	6017050
2012-09-06	27.29	27.29	27.05	27.11	5036891
2012-09-07	27.15	27.24	27.04	27.13	2542242
2012-09-10	27.23	27.23	27.03	27.03	2542100
2012-09-11	27.07	27.17	26.81	26.85	4499518
2012-09-12	26.85	26.95	26.71	26.73	3493066
2012-09-13	26.72	27.13	26.60	27.13	5597073
2012-09-14	27.14	27.16	26.90	26.98	5539730
2012-09-17	26.93	27.00	26.83	26.88	7807154
2012-09-18	26.81	26.92	26.72	26.75	3885452
2012-09-19	26.79	26.87	26.70	26.70	3362157
2012-09-20	26.65	26.73	26.53	26.63	4417648
2012-09-21	26.72	26.73	26.50	26.66	5636336
2012-09-24	26.72	27.07	26.63	26.98	5441160
2012-09-25	27.05	27.14	26.89	26.89	3523907
2012-09-26	26.94	27.10	26.79	26.79	5150558
2012-09-27	26.83	26.87	26.58	26.58	4101011
2012-09-28	26.56	26.99	26.49	26.96	5617890
2012-10-01	27.06	27.18	26.72	26.72	4003409
2012-10-02	26.85	26.95	26.71	26.87	2436434
2012-10-03	26.91	27.12	26.87	27.09	2763945
2012-10-04	27.07	27.32	27.03	27.24	2450935
2012-10-05	27.32	27.32	26.98	27.02	3351899
2012-10-08	26.99	27.13	26.91	27.13	3154233
2012-10-09	27.12	27.30	27.08	27.21	3402804
2012-10-10	27.23	27.25	27.06	27.19	4218994
2012-10-11	27.28	27.47	27.14	27.35	3407978
2012-10-12	27.44	27.54	27.26	27.32	3267644
2012-10-15	27.37	27.37	27.14	27.33	2764774
2012-10-16	27.39	27.51	27.24	27.39	3084997
2012-10-17	27.49	27.83	27.43	27.71	3459841
2012-10-18	27.73	28.01	27.72	27.98	3367375
2012-10-19	27.92	28.00	27.63	27.63	3157176
2012-10-22	27.56	27.75	27.44	27.60	2563391
2012-10-23	27.47	27.58	27.34	27.43	2318945
2012-10-24	27.48	27.62	27.20	27.25	2639649
2012-10-25	27.36	27.48	27.17	27.42	2354436
2012-10-26	27.45	27.49	27.27	27.36	2527033
2012-10-31	27.45	27.64	27.35	27.44	2663733
2012-11-01	27.53	27.61	27.22	27.31	3070973
2012-11-02	27.36	27.45	27.08	27.09	6638999
2012-11-05	26.98	27.05	26.68	26.71	4225563
2012-11-06	26.70	26.93	26.68	26.73	3722244
2012-11-07	26.62	26.68	26.13	26.26	5956502
2012-11-08	26.33	27.05	26.33	26.66	8071831
2012-11-09	26.55	26.82	26.46	26.61	5669128
2012-11-12	26.58	26.59	26.14	26.22	3075575
2012-11-13	26.17	26.53	26.09	26.28	3377031
2012-11-14	26.31	26.36	25.93	25.96	3770117
2012-11-15	25.96	26.13	25.74	25.94	4660258
2012-11-16	25.95	26.50	25.80	26.48	6214130
2012-11-19	26.60	26.61	26.19	26.33	4394835
2012-11-20	26.33	26.44	26.04	26.29	3145494
2012-11-21	26.32	26.33	25.99	26.20	3211463
2012-11-23	26.21	26.26	25.90	26.06	1765272
2012-11-26	26.09	26.51	26.08	26.39	3555839
2012-11-27	26.46	26.83	26.46	26.73	4263709
2012-11-28	26.73	26.85	26.64	26.85	2743633
2012-11-29	26.91	27.01	26.78	26.97	2682747
2012-11-30	26.93	27.27	26.91	27.24	3723156
2012-12-03	27.24	27.27	26.92	26.98	3752198
2012-12-04	27.02	27.09	26.83	26.87	2228947
2012-12-05	26.90	27.37	26.82	27.24	4057215
2012-12-06	26.98	26.99	26.77	26.91	4470707
2012-12-07	26.90	26.98	26.76	26.89	2793006
2012-12-10	26.86	27.02	26.82	26.91	2933583
2012-12-11	26.96	27.10	26.84	26.89	4181357
2012-12-12	26.92	27.18	26.87	26.97	5038347
2012-12-13	26.95	27.04	26.83	27.00	7284309
2012-12-14	26.97	27.00	26.64	26.72	3275038
2012-12-17	26.74	27.17	26.74	27.16	4340230
2012-12-18	27.21	27.41	27.11	27.33	7293476
2012-12-19	27.37	27.37	27.02	27.04	3172016
2012-12-20	27.12	27.15	26.88	27.01	3581370
2012-12-21	27.07	27.08	26.72	26.84	5617351
2012-12-24	26.80	26.87	26.63	26.84	1181203
2012-12-26	26.86	26.90	26.56	26.56	2540519
2012-12-27	26.51	26.62	26.19	26.46	3779317
2012-12-28	26.35	26.48	26.14	26.15	2425069
2012-12-31	26.08	26.59	26.02	26.57	3355670
2013-01-02	26.90	27.06	26.70	26.99	4729140
2013-01-03	27.04	27.23	26.98	27.10	3617197
2013-01-04	27.16	27.21	26.98	27.11	3768422
2013-01-07	27.04	27.11	26.79	26.84	4434212
2013-01-08	26.82	26.89	26.68	26.72	2926412
2013-01-09	26.89	26.95	26.74	26.87	3516240
2013-01-10	27.00	27.00	26.80	26.91	3478925
2013-01-11	27.04	27.04	26.75	26.86	2623535
2013-01-14	26.90	27.02	26.82	26.86	1932271
2013-01-15	26.78	26.87	26.73	26.83	4500606
2013-01-16	26.79	26.83	26.58	26.64	3153233
2013-01-17	26.71	27.02	26.70	26.90	3886186
2013-01-18	27.05	27.26	27.00	27.26	3679443
2013-01-22	27.26	27.59	27.12	27.47	4444948
2013-01-23	27.38	27.44	27.23	27.27	3971307
2013-01-24	27.30	27.45	27.25	27.38	3032128
2013-01-25	27.44	27.52	27.30	27.47	2901897
2013-01-28	27.47	27.49	27.24	27.47	2605525
2013-01-29	27.49	27.74	27.47	27.72	2665105
2013-01-30	27.75	27.75	27.52	27.65	4808694
2013-01-31	27.61	28.17	27.61	28.11	6009860
2013-02-01	28.23	28.35	28.12	28.18	5390282
2013-02-04	28.09	28.11	27.93	27.96	2605240
2013-02-05	28.03	28.14	27.96	27.99	2380332
2013-02-06	27.97	28.10	27.80	28.09	2222857
2013-02-07	28.06	28.19	27.97	28.12	2711679
2013-02-08	28.12	28.17	27.98	28.13	2188519
2013-02-11	28.14	28.24	28.04	28.20	1538325
2013-02-12	28.22	28.35	28.12	28.32	2468818
2013-02-13	28.33	28.39	28.18	28.27	2130457
2013-02-14	28.02	28.39	27.89	28.33	4259045
2013-02-15	28.39	28.39	28.14	28.22	4088983
2013-02-19	28.10	28.37	28.08	28.27	4615651
2013-02-20	28.21	28.52	28.20	28.28	2949659
2013-02-21	28.28	28.34	28.16	28.23	4274636
2013-02-22	28.36	28.57	28.34	28.57	9037043
2013-02-25	28.65	28.72	28.16	28.16	13138415
2013-02-26	28.26	28.47	28.13	28.30	13809155
2013-02-27	28.30	28.52	28.29	28.50	2600880
2013-02-28	28.49	28.70	28.41	28.60	6177739
2013-03-01	28.58	28.68	28.39	28.60	3608803
2013-03-04	28.56	28.83	28.49	28.81	3796761
2013-03-05	28.88	29.09	28.79	29.05	3398484
2013-03-06	28.80	28.80	28.45	28.55	3253977
2013-03-07	28.54	28.65	28.31	28.32	2523664
2013-03-08	28.36	28.52	28.17	28.43	3865501
2013-03-11	28.16	28.24	27.97	28.09	6987288
2013-03-12	28.12	28.29	28.06	28.20	3516945
2013-03-13	28.25	28.37	28.14	28.33	1966941
2013-03-14	28.36	28.36	28.01	28.03	5782253
2013-03-15	27.91	28.29	27.89	28.29	5699071
2013-03-18	28.17	28.17	27.97	28.00	2635285
2013-03-19	28.08	28.21	27.84	27.99	4307469
2013-03-20	28.07	28.23	28.02	28.08	3068843
2013-03-21	28.06	28.19	27.97	27.99	3894426
2013-03-22	27.99	28.03	27.83	27.92	4382939
2013-03-25	28.04	28.11	27.79	27.95	4156506
2013-03-26	28.04	28.39	27.96	28.39	3840449
2013-03-27	28.27	28.56	28.16	28.55	3512292
2013-03-28	28.58	29.09	28.53	29.05	7965442
2013-04-01	29.09	29.10	28.92	29.00	3314365
2013-04-02	29.06	29.12	28.80	28.91	3295906
2013-04-03	28.99	28.99	28.59	28.65	5029219
2013-04-04	28.65	29.04	28.64	29.04	3526841
2013-04-05	28.83	29.21	28.83	29.17	3822461
2013-04-08	29.16	29.39	28.95	29.39	3074471
2013-04-09	29.43	29.43	29.12	29.21	3597626
2013-04-10	29.27	29.59	29.23	29.38	4655670
2013-04-11	29.40	29.65	29.30	29.60	3447483
2013-04-12	29.59	29.72	29.55	29.68	2120839
2013-04-15	29.50	29.67	29.23	29.23	3033314
2013-04-16	29.32	29.62	29.11	29.56	3424946
2013-04-17	29.69	29.77	29.30	29.54	4012030
2013-04-18	29.61	29.80	29.55	29.75	3159882
2013-04-19	29.84	30.23	29.77	30.22	8732655
2013-04-22	30.23	30.33	30.00	30.20	3211507
2013-04-23	30.27	30.34	30.06	30.34	3855603
2013-04-24	30.34	30.56	30.18	30.44	2769689
2013-04-25	30.52	30.58	30.34	30.46	1950258
2013-04-26	30.44	30.76	30.41	30.65	3714462
2013-04-29	30.75	30.99	30.62	30.91	4451433
2013-04-30	30.90	30.97	30.81	30.97	3430041
2013-05-01	30.99	31.13	30.76	30.86	3440013
2013-05-02	30.88	30.98	30.20	30.57	6676860
2013-05-03	30.64	30.77	30.36	30.37	5796486
2013-05-06	30.30	30.38	29.65	29.68	4985033
2013-05-07	29.74	30.07	29.71	30.07	5016062
2013-05-08	30.01	30.15	29.56	29.68	4762196
2013-05-09	29.68	29.78	29.46	29.52	6104144
2013-05-10	29.51	29.58	29.08	29.55	5271336
2013-05-13	29.47	29.53	29.13	29.44	4812219
2013-05-14	29.50	29.69	29.43	29.58	4418584
2013-05-15	29.58	29.85	29.47	29.70	3446077
2013-05-16	29.62	29.77	29.54	29.64	3379277
2013-05-17	29.70	29.86	29.63	29.83	5675166
2013-05-20	29.83	29.90	29.49	29.52	4459736
2013-05-21	29.54	29.66	29.38	29.53	3897483
2013-05-22	29.48	29.67	28.92	29.02	5041682
2013-05-23	28.92	28.99	28.26	28.77	14222927
2013-05-24	28.65	28.75	28.33	28.39	12386840
2013-05-28	28.45	28.47	27.66	27.89	18021102
2013-05-29	27.74	28.00	27.40	27.88	8255786
2013-05-30	28.00	28.29	27.72	27.75	5239670
2013-05-31	27.67	28.04	27.56	27.56	6345998
2013-06-03	27.55	27.87	27.30	27.52	6511721
2013-06-04	27.52	27.64	27.37	27.56	5599588
2013-06-05	27.47	27.54	27.30	27.33	4462024
2013-06-06	27.02	27.30	26.93	27.28	5191057
2013-06-07	27.36	27.59	27.14	27.18	5672707
2013-06-10	27.26	27.35	27.02	27.03	6116101
2013-06-11	26.92	27.24	26.77	26.89	7848206
2013-06-12	27.02	27.02	26.40	26.40	6964059
2013-06-13	26.41	26.92	26.40	26.90	6441872
2013-06-14	26.79	27.15	26.79	27.03	5730217
2013-06-17	27.10	27.34	26.96	27.03	5287614
2013-06-18	27.08	27.48	27.00	27.34	8428740
2013-06-19	27.32	27.62	26.96	26.96	6960275
2013-06-20	26.80	26.85	26.39	26.46	6501291
2013-06-21	26.60	26.95	26.43	26.89	7593645
2013-06-24	26.69	27.17	26.45	26.98	4905405
2013-06-25	27.08	27.40	26.95	27.37	4994468
2013-06-26	27.60	27.75	27.42	27.57	4809700
2013-06-27	27.68	28.00	27.47	27.55	4537290
2013-06-28	28.12	28.24	27.61	28.08	10941466
2013-07-01	28.47	28.48	27.62	27.75	9934049
2013-07-02	27.73	28.04	27.54	27.61	9858447
2013-07-03	27.47	27.56	27.41	27.46	4405748
2013-07-05	27.43	27.48	26.94	27.24	13294573
2013-07-08	27.33	27.70	27.26	27.70	5423463
2013-07-09	27.78	27.91	27.64	27.75	4696344
2013-07-10	27.73	27.94	27.58	27.84	3904736
2013-07-11	28.07	28.22	27.94	28.22	3639489
2013-07-12	28.21	28.28	27.97	28.26	3392582
2013-07-15	28.18	28.74	28.13	28.66	3521150
2013-07-16	28.62	28.72	28.46	28.64	3469767
2013-07-17	28.76	28.93	28.69	28.84	3250585
2013-07-18	28.91	29.29	28.91	29.29	3846546
2013-07-19	29.31	29.40	29.12	29.28	3262116
2013-07-22	29.32	29.39	29.21	29.27	2467254
2013-07-23	29.27	29.39	29.10	29.33	2132628
2013-07-24	29.34	29.36	28.78	28.91	2514075
2013-07-25	28.77	29.04	28.75	29.01	3082112
2013-07-26	28.95	29.15	28.83	29.07	3291650
2013-07-29	29.00	29.43	28.98	29.41	3646990
2013-07-30	29.51	29.66	29.31	29.44	4101578
2013-07-31	29.40	29.49	29.04	29.48	5157061
2013-08-01	29.60	29.74	29.29	29.68	4393722
2013-08-02	29.69	29.72	29.48	29.63	2044581
2013-08-05	29.58	29.75	29.42	29.70	3543727
2013-08-06	29.66	29.66	29.30	29.38	3391972
2013-08-07	29.33	29.58	29.18	29.57	3008784
2013-08-08	29.71	29.78	29.42	29.55	3369003
2013-08-09	29.58	29.74	29.53	29.60	2855186
2013-08-12	29.52	29.55	29.31	29.44	2386458
2013-08-13	29.48	29.54	29.17	29.19	2317818
2013-08-14	29.17	29.17	28.88	29.04	3615097
2013-08-15	28.82	28.97	28.65	28.65	4239406
2013-08-16	28.62	28.74	28.26	28.35	4037606
2013-08-19	28.31	28.57	28.24	28.35	2894177
2013-08-20	28.28	28.70	28.28	28.53	3277279
2013-08-21	28.46	28.52	28.10	28.19	3520643
2013-08-22	28.20	28.53	28.11	28.36	15873070
2013-08-23	28.40	28.71	28.26	28.65	9605493
2013-08-26	28.69	28.76	28.38	28.42	3019057
2013-08-27	28.28	28.78	28.24	28.53	4864062
2013-08-28	28.59	28.90	28.46	28.80	4105825
2013-08-29	28.72	28.78	28.48	28.59	3060101
2013-08-30	28.63	28.79	28.39	28.49	5306149
2013-09-03	28.74	28.78	28.28	28.40	4371091
2013-09-04	28.34	28.61	28.22	28.51	3124019
2013-09-05	28.49	28.53	28.21	28.28	3316088
2013-09-06	27.92	28.22	27.88	27.90	4494292
2013-09-09	27.93	28.13	27.86	28.09	4663545
2013-09-10	28.15	28.21	27.94	28.15	3231091
2013-09-11	28.23	28.24	27.72	27.99	4962684
2013-09-12	28.04	28.16	27.75	27.78	2508157
2013-09-13	27.89	28.02	27.76	27.84	2585874
2013-09-16	28.05	28.23	27.71	27.76	4346247
2013-09-17	27.72	28.13	27.66	28.03	3141878
2013-09-18	28.05	28.88	27.89	28.71	5709772
2013-09-19	28.78	28.89	28.38	28.47	5924854
2013-09-20	28.40	28.49	27.94	27.94	9801147
2013-09-23	27.95	28.47	27.85	28.42	5296993
2013-09-24	28.46	28.67	28.43	28.54	4895247
2013-09-25	28.57	28.58	28.13	28.29	5870029
2013-09-26	28.29	28.52	28.17	28.27	3138077
2013-09-27	28.46	28.60	28.03	28.15	7053542
2013-09-30	28.02	28.32	28.01	28.19	5251686
2013-10-01	28.29	28.44	28.15	28.44	6443834
2013-10-02	28.40	28.54	28.28	28.48	6681457
2013-10-03	28.37	28.39	28.00	28.06	3645141
2013-10-04	28.03	28.13	27.88	27.96	3102569
2013-10-07	27.87	28.02	27.81	27.82	4009797
2013-10-08	27.82	28.14	27.77	27.87	6655595
2013-10-09	27.97	28.30	27.81	27.84	5609669
2013-10-10	27.96	28.36	27.75	28.33	5563826
2013-10-11	28.36	28.47	28.23	28.30	3614984
2013-10-14	28.16	28.21	27.72	27.99	6053000
2013-10-15	27.89	29.50	27.44	27.44	7152861
2013-10-16	27.61	27.69	27.42	27.64	5188357
2013-10-17	27.54	28.35	27.45	28.27	5513502
2013-10-18	28.24	28.33	28.10	28.12	5794332
2013-10-21	28.13	28.21	27.94	28.11	3862593
2013-10-22	28.21	28.54	28.10	28.37	4155283
2013-10-23	28.36	28.70	28.33	28.44	4691419
2013-10-24	28.39	28.53	28.35	28.39	3908204
2013-10-25	28.35	28.59	28.25	28.57	3269838
2013-10-28	28.58	28.70	28.44	28.56	3781319
2013-10-29	28.65	28.76	28.52	28.68	3397703
2013-10-30	28.73	28.82	28.49	28.55	3698907
2013-10-31	28.53	28.63	28.02	28.42	5554178
2013-11-01	28.47	28.66	28.32	28.52	3481354
2013-11-04	28.65	28.72	28.39	28.61	3110856
2013-11-05	28.56	28.60	28.21	28.21	5398692
2013-11-06	28.28	28.53	28.24	28.47	4946579
2013-11-07	28.60	28.95	28.37	28.45	6007417
2013-11-08	28.30	28.40	27.93	28.31	4550953
2013-11-11	28.36	28.40	28.12	28.28	2906937
2013-11-12	28.17	28.25	27.89	28.02	2841403
2013-11-13	27.86	28.15	27.75	28.14	3495030
2013-11-14	28.29	28.66	28.26	28.62	4468908
2013-11-15	28.63	28.84	28.52	28.84	4282429
2013-11-18	28.86	28.91	28.55	28.67	3570661
2013-11-19	28.66	28.69	28.33	28.47	3353250
2013-11-20	28.40	28.65	28.20	28.20	4321473
2013-11-21	28.21	28.45	28.09	28.37	4062303
2013-11-22	28.47	28.81	28.42	28.49	5171759
2013-11-25	28.50	28.64	28.41	28.51	3788284
2013-11-26	28.58	28.60	28.19	28.19	4797237
2013-11-27	28.14	28.33	28.02	28.30	3704708
2013-11-29	28.36	28.69	28.27	28.50	2671974
2013-12-02	28.50	28.52	28.14	28.23	4050806
2013-12-03	28.19	28.54	28.16	28.52	4586248
2013-12-04	28.44	28.64	28.32	28.63	3047998
2013-12-05	28.59	28.62	28.04	28.11	5291873
2013-12-06	27.88	28.07	27.61	27.82	7009954
2013-12-09	27.78	27.94	27.62	27.89	4170885
2013-12-10	27.92	27.97	27.47	27.50	4034316
2013-12-11	27.47	27.50	27.14	27.20	4398274
2013-12-12	27.24	27.41	27.14	27.16	3925432
2013-12-13	27.24	27.27	26.97	27.14	3881278
2013-12-16	27.27	27.48	27.20	27.29	2734520
2013-12-17	27.19	27.25	27.03	27.18	3681104
2013-12-18	27.23	27.55	26.86	27.54	4395665
2013-12-19	27.45	27.49	27.03	27.22	2959298
2013-12-20	27.30	27.60	27.29	27.54	5819595
2013-12-23	27.64	27.80	27.54	27.62	3308226
2013-12-24	27.63	27.78	27.49	27.71	1204469
2013-12-26	27.68	27.72	27.51	27.61	1758617
2013-12-27	27.69	27.75	27.53	27.70	1648464
2013-12-30	27.63	27.81	27.63	27.79	2155710
2013-12-31	27.79	28.01	27.70	27.92	2458751
2014-01-02	27.96	27.96	27.50	27.51	4663954
2014-01-03	27.86	27.89	27.28	27.49	4209477
2014-01-06	27.65	27.72	27.50	27.61	4406021
2014-01-07	27.63	27.78	27.51	27.76	4239220
2014-01-08	27.66	27.69	27.39	27.51	4464146
2014-01-09	27.56	27.62	27.45	27.56	5216716
2014-01-10	27.75	28.15	27.74	28.11	4978715
2014-01-13	27.98	28.13	27.82	27.97	3993333
2014-01-14	27.97	28.07	27.84	27.88	3381642
2014-01-15	27.85	27.90	27.54	27.55	6258532
2014-01-16	27.60	27.75	27.53	27.71	3883115
2014-01-17	27.78	27.82	27.46	27.46	4622554
2014-01-21	27.74	27.75	27.41	27.72	3750207
2014-01-22	27.75	28.02	27.69	27.98	4290506
2014-01-23	27.95	28.03	27.73	27.99	3415170
2014-01-24	27.88	28.18	27.70	27.72	3600159
2014-01-27	27.73	27.77	27.57	27.61	3256280
2014-01-28	27.65	27.93	27.58	27.89	4429043
2014-01-29	27.88	28.08	27.72	27.90	5098198
2014-01-30	27.96	28.26	27.84	28.20	3758631
2014-01-31	27.97	28.42	27.90	28.37	5802949
2014-02-03	28.67	28.69	28.22	28.29	5781499
2014-02-04	28.38	28.39	27.93	28.12	4714863
2014-02-05	28.05	28.10	27.88	27.94	3206449
2014-02-06	28.12	28.31	27.97	28.11	6233995
2014-02-07	28.15	28.23	27.99	28.15	5096609
2014-02-10	28.14	28.53	27.99	28.52	4019454
2014-02-11	28.49	28.92	28.49	28.84	4112251
2014-02-12	28.75	28.91	28.63	28.85	2565911
2014-02-13	28.75	29.16	28.74	29.11	3033469
2014-02-14	29.04	29.25	29.01	29.25	2922310
2014-02-18	29.39	29.59	29.31	29.49	3055769
2014-02-19	29.43	29.59	29.25	29.33	2783798
2014-02-20	29.36	29.62	29.34	29.50	3602678
2014-02-21	29.57	29.75	29.48	29.51	3096073
2014-02-24	29.61	29.82	29.51	29.52	3769520
2014-02-25	29.55	29.85	29.48	29.61	3684539
2014-02-26	29.68	29.87	29.62	29.82	4150038
2014-02-27	29.83	29.88	29.57	29.66	3871285
2014-02-28	29.79	29.99	29.71	29.96	3714688
2014-03-03	29.87	29.96	29.54	29.70	4450625
2014-03-04	29.89	30.06	29.81	29.98	4893264
2014-03-05	29.98	30.01	29.62	29.69	5041714
2014-03-06	29.36	29.41	28.98	29.11	4107706
2014-03-07	29.06	29.55	28.94	29.55	5294117
2014-03-10	29.51	29.60	29.34	29.44	4545103
2014-03-11	29.47	29.55	29.18	29.38	3275792
2014-03-12	29.35	29.87	29.34	29.87	4576013
2014-03-13	29.86	30.16	29.76	30.04	6479022
2014-03-14	29.96	30.53	29.92	30.41	5512811
2014-03-17	30.45	30.47	30.21	30.40	3326252
2014-03-18	30.38	30.52	30.28	30.44	3094261
2014-03-19	30.44	30.48	29.74	29.89	3701150
2014-03-20	29.87	29.90	29.51	29.89	4820666
2014-03-21	30.06	30.45	29.95	30.10	7408659
2014-03-24	30.15	30.34	30.01	30.04	4237718
2014-03-25	30.07	30.18	29.79	30.04	4544425
2014-03-26	30.08	30.33	29.98	30.07	4619333
2014-03-27	30.03	30.51	29.94	30.45	7333216
2014-03-28	30.39	30.62	30.29	30.60	2992229
2014-03-31	30.63	30.84	30.36	30.75	5860835
2014-04-01	30.84	30.84	30.35	30.41	5950513
2014-04-02	30.43	30.43	30.07	30.08	5216065
2014-04-03	30.16	30.26	29.99	30.13	3422940
2014-04-04	30.02	30.64	29.99	30.35	4423955
2014-04-07	30.39	30.90	30.32	30.44	4319758
2014-04-08	30.36	30.90	30.19	30.89	5328958
2014-04-09	30.91	30.95	30.39	30.65	5414165
2014-04-10	30.71	31.07	30.55	30.64	4595779
2014-04-11	30.62	30.83	30.23	30.25	7209730
2014-04-14	30.36	30.52	30.22	30.39	5754918
2014-04-15	30.47	30.94	30.45	30.82	6118242
2014-04-16	30.93	31.01	30.74	31.01	3152153
2014-04-17	30.93	31.12	30.66	30.75	4032422
2014-04-21	30.85	30.93	30.43	30.57	6312142
2014-04-22	30.53	30.63	30.41	30.57	5623084
2014-04-23	30.62	31.14	30.57	30.72	8970846
2014-04-24	30.89	31.15	30.74	30.98	4423339
2014-04-25	31.02	31.27	30.97	31.13	4409552
2014-04-28	31.13	31.42	31.02	31.21	5100182
2014-04-29	31.20	31.36	30.91	31.04	4397173
2014-04-30	31.03	31.49	30.83	30.94	10413385
2014-05-01	31.13	31.90	30.90	31.74	7339905
2014-05-02	31.50	31.95	31.27	31.36	6546083
2014-05-05	31.37	31.90	31.33	31.88	4760960
2014-05-06	31.73	31.96	31.55	31.74	5650102
2014-05-07	31.78	32.13	31.65	32.01	6865988
2014-05-08	32.07	32.07	31.55	31.61	3402827
2014-05-09	31.69	31.74	31.14	31.21	4107414
2014-05-12	31.32	31.32	30.63	30.72	4021384
2014-05-13	30.78	30.99	30.71	30.98	4329014
2014-05-14	31.02	31.23	30.86	31.13	3672793
2014-05-15	31.18	31.36	31.13	31.34	4942576
2014-05-16	31.37	31.69	31.18	31.68	7162668
2014-05-19	31.66	31.68	30.97	31.16	5953649
2014-05-20	31.15	31.35	30.81	30.87	3591562
2014-05-21	30.94	30.98	30.75	30.92	3288851
2014-05-22	31.01	31.24	30.96	31.15	4602971
2014-05-23	31.11	31.30	30.95	30.97	3982745
2014-05-27	31.56	31.98	31.50	31.87	8641036
2014-05-28	31.83	32.16	31.65	32.14	5846901
2014-05-29	32.27	32.36	31.93	32.27	4185300
2014-05-30	32.26	32.59	32.21	32.56	4455175
2014-06-02	32.47	32.53	32.22	32.27	2632788
2014-06-03	32.18	32.71	32.14	32.47	4625150
2014-06-04	32.35	32.45	32.19	32.35	2377764
2014-06-05	32.35	32.55	32.25	32.39	3959665
2014-06-06	32.08	32.27	32.04	32.16	4142028
2014-06-09	32.08	32.19	31.64	31.75	3480226
2014-06-10	32.45	32.64	32.17	32.19	7881306
2014-06-11	32.14	32.16	31.25	31.29	9112333
2014-06-12	31.36	31.38	30.78	31.10	7015917
2014-06-13	31.20	31.73	31.03	31.58	5573399
2014-06-16	31.50	32.09	31.48	31.80	4718970
2014-06-17	31.69	31.84	31.54	31.57	3921286
2014-06-18	31.58	32.22	31.55	32.19	4767808
2014-06-19	31.79	32.52	31.79	32.27	3966997
2014-06-20	32.33	32.41	32.09	32.13	3499074
2014-06-23	32.08	32.21	31.78	31.99	3128509
2014-06-24	31.92	32.20	31.91	32.02	3258548
2014-06-25	31.97	32.15	31.78	32.07	3545297
2014-06-26	32.09	32.28	31.98	32.26	3424634
2014-06-27	32.26	32.66	32.11	32.65	5910819
2014-06-30	32.72	33.00	32.49	32.97	4371788
2014-07-01	32.96	32.96	32.62	32.63	3515195
2014-07-02	32.55	32.56	31.70	31.86	4036038
2014-07-03	31.80	31.80	31.41	31.58	2643827
2014-07-07	31.54	31.79	31.45	31.62	2767804
2014-07-08	31.52	31.74	31.48	31.66	3555909
2014-07-09	31.75	31.81	31.37	31.55	4000338
2014-07-10	31.56	31.85	31.55	31.77	2183855
2014-07-11	31.73	31.84	31.28	31.39	3746049
2014-07-14	31.46	31.49	30.96	30.97	4006348
2014-07-15	30.97	31.23	30.94	31.11	3185517
2014-07-16	31.16	31.32	30.99	31.23	2933839
2014-07-17	31.16	31.23	30.92	30.93	2967956
2014-07-18	31.06	31.48	30.89	31.40	3992225
2014-07-21	31.21	31.37	31.04	31.34	4188575
2014-07-22	31.39	31.46	31.18	31.22	2746276
2014-07-23	31.24	31.34	31.14	31.24	2425683
2014-07-24	31.25	31.39	31.09	31.35	2255012
2014-07-25	31.33	31.48	30.97	31.02	1991176
2014-07-28	31.02	31.64	30.98	31.59	2866439
2014-07-29	31.67	31.67	31.26	31.27	2054243
2014-07-30	31.32	31.49	30.71	30.74	3400715
2014-07-31	30.68	31.10	30.30	30.61	4606066
2014-08-01	30.43	30.92	30.36	30.75	4099640
2014-08-04	30.81	30.85	30.04	30.66	6081839
2014-08-05	30.51	30.71	30.09	30.20	3742160
2014-08-06	30.07	30.14	29.50	29.64	8253502
2014-08-07	29.77	30.14	29.77	30.06	4657243
2014-08-08	30.20	30.65	30.20	30.62	9586935
2014-08-11	30.75	30.86	30.56	30.62	3247631
2014-08-12	30.63	30.91	30.54	30.75	3468404
2014-08-13	30.74	30.93	30.59	30.90	3977355
2014-08-14	30.91	31.27	30.91	31.25	2553962
2014-08-15	31.26	31.60	31.22	31.37	4376315
2014-08-18	31.41	31.50	31.10	31.23	2731734
2014-08-19	31.30	31.65	31.21	31.63	2940545
2014-08-20	31.66	31.70	31.42	31.62	2297572
2014-08-21	31.68	31.98	31.66	31.82	2420750
2014-08-22	31.84	31.98	31.53	31.71	2032617
2014-08-25	31.75	32.03	31.68	31.85	2213835
2014-08-26	31.95	32.06	31.44	31.49	2848935
2014-08-27	31.51	31.85	31.51	31.83	3132438
2014-08-28	31.74	32.03	31.68	31.97	1992219
2014-08-29	31.93	32.14	31.88	32.13	3737024
2014-09-02	32.04	32.22	31.63	31.80	3047718
2014-09-03	32.00	32.14	31.90	32.01	2080208
2014-09-04	31.90	32.05	31.74	31.95	3021544
2014-09-05	32.00	32.14	31.93	32.08	3983803
2014-09-08	31.75	31.75	31.09	31.27	4676247
2014-09-09	31.10	31.11	30.81	30.92	4914060
2014-09-10	30.85	30.90	30.45	30.59	5258341
2014-09-11	30.54	30.86	30.43	30.79	4664119
2014-09-12	30.65	30.67	30.17	30.28	3512933
2014-09-15	30.29	30.43	30.20	30.29	3044882
2014-09-16	30.21	31.10	30.19	31.09	5679168
2014-09-17	31.16	31.41	30.94	31.05	4436434
2014-09-18	31.05	31.10	30.71	30.88	4124118
2014-09-19	30.90	31.28	30.84	31.22	6848308
2014-09-22	31.12	31.13	30.76	30.92	2852458
2014-09-23	30.90	30.97	30.72	30.72	2890911
2014-09-24	30.76	30.79	30.26	30.42	4339766
2014-09-25	30.43	30.67	30.39	30.46	3949166
2014-09-26	30.51	30.54	30.07	30.36	2827895
2014-09-29	30.25	30.63	30.19	30.57	3131251
2014-09-30	30.64	30.94	30.38	30.47	4104485
2014-10-01	30.58	31.05	30.53	30.71	4962561
2014-10-02	30.71	30.95	30.64	30.76	3083510
2014-10-03	30.86	31.16	30.56	31.07	2498739
2014-10-06	31.09	31.21	30.86	31.06	1631442
2014-10-07	31.01	31.59	30.96	31.16	3699576
2014-10-08	31.23	31.83	31.18	31.80	3732975
2014-10-09	31.76	32.00	31.27	31.27	4823929
2014-10-10	31.35	31.84	31.25	31.35	4525667
2014-10-13	31.42	31.69	31.22	31.22	4435618
2014-10-14	31.37	31.72	30.97	31.17	9104216
2014-10-15	31.10	31.29	29.81	30.15	11683380
2014-10-16	29.81	30.77	29.78	30.67	6119889
2014-10-17	30.85	30.99	30.48	30.95	4779476
2014-10-20	30.99	31.50	30.96	31.49	3755219
2014-10-21	31.56	31.62	31.31	31.49	2934144
2014-10-22	31.55	32.02	31.52	31.88	4691019
2014-10-23	32.12	32.16	31.79	31.87	3650483
2014-10-24	31.85	32.11	31.75	32.04	2574692
2014-10-27	32.13	32.25	31.92	32.17	3109838
2014-10-28	32.20	32.32	31.92	32.32	3830823
2014-10-29	32.33	32.43	31.71	32.02	3254749
2014-10-30	32.08	32.46	31.99	32.31	7123681
2014-10-31	32.45	32.50	32.18	32.47	6488836
2014-11-03	32.50	32.71	32.38	32.61	4330297
2014-11-04	32.56	32.87	32.27	32.42	3270759
2014-11-05	32.85	33.80	32.69	33.77	11241702
2014-11-06	33.71	33.71	33.05	33.40	7681424
2014-11-07	33.41	33.88	33.32	33.88	4160527
2014-11-10	33.78	34.15	33.74	34.13	4310879
2014-11-11	34.08	34.16	33.83	33.93	3525628
2014-11-12	33.54	33.68	33.17	33.28	5611971
2014-11-13	33.33	33.57	33.06	33.32	681202
2014-11-14	33.02	33.09	32.82	32.89	4887578
2014-11-17	32.88	33.15	32.75	33.07	4761490
2014-11-18	33.15	33.33	32.94	33.05	3325803
2014-11-19	32.96	33.04	32.72	32.84	4992997
2014-11-20	32.91	32.91	32.58	32.72	3921300
2014-11-21	33.06	33.06	32.67	32.95	4123439
2014-11-24	33.03	33.11	32.54	32.62	3401819
2014-11-25	32.70	32.73	32.34	32.66	3854039
2014-11-26	32.63	32.84	32.60	32.70	2872281
2014-11-28	32.84	33.16	32.73	32.97	1617999
2014-12-01	32.92	33.17	32.77	33.03	3185103
2014-12-02	32.98	33.31	32.81	33.29	4084071
2014-12-03	33.27	33.39	33.18	33.31	5829208
2014-12-04	33.27	33.46	32.97	33.06	4043372
2014-12-05	32.82	33.12	32.56	32.71	4084673
2014-12-08	32.41	32.84	32.41	32.68	3640179
2014-12-09	32.55	33.06	32.55	32.89	3633344
2014-12-10	32.90	33.13	32.43	32.46	3020454
2014-12-11	32.53	33.05	32.53	32.77	3282032
2014-12-12	32.67	32.95	32.47	32.50	3295039
2014-12-15	32.52	32.65	31.91	31.94	4226955
2014-12-16	32.00	32.32	31.65	31.74	4279504
2014-12-17	31.83	32.44	31.78	32.33	3930636
2014-12-18	32.54	33.29	32.41	33.28	5208962
2014-12-19	33.23	33.66	33.11	33.42	6722024
2014-12-22	33.83	33.84	33.08	33.42	3998593
2014-12-23	33.55	33.89	33.47	33.77	2607795
2014-12-24	33.76	34.49	33.76	34.32	2575272
2014-12-26	34.33	34.85	34.33	34.65	3879563
2014-12-29	34.66	35.39	34.66	35.21	3835450
2014-12-30	35.09	35.13	34.47	34.54	2369473
2014-12-31	34.58	34.65	33.67	33.71	3521842
2015-01-02	33.85	33.94	33.40	33.74	3770594
2015-01-05	33.54	33.70	32.73	32.96	5514405
2015-01-06	32.90	33.33	32.74	32.95	5248050
2015-01-07	33.02	33.30	32.81	33.10	4038485
2015-01-08	33.23	33.37	32.85	32.97	5508290
2015-01-09	33.08	33.13	32.76	32.80	4386803
2015-01-12	32.91	32.95	32.34	32.64	5063747
2015-01-13	32.87	33.11	32.23	32.29	10441475
2015-01-14	32.26	32.73	32.20	32.68	4437385
2015-01-15	32.74	32.90	32.57	32.77	4349861
2015-01-16	32.80	32.80	32.55	32.78	5238617
2015-01-20	32.94	33.06	32.77	33.03	3891959
2015-01-21	32.87	33.51	32.77	33.42	4304777
2015-01-22	33.62	33.65	32.82	33.13	4467190
2015-01-23	33.24	33.40	33.13	33.19	2914345
2015-01-26	33.07	33.15	32.78	33.14	2630719
2015-01-27	33.00	33.28	32.94	33.13	3168440
2015-01-28	32.97	33.42	32.88	32.96	5262096
2015-01-29	32.87	33.38	32.66	33.31	4269366
2015-01-30	33.19	33.36	32.88	32.94	5586958
2015-02-02	32.94	33.31	32.52	33.31	5087251
2015-02-03	33.28	33.76	33.08	33.76	5582323
2015-02-04	33.67	33.76	33.18	33.23	4131882
2015-02-05	33.54	34.09	33.35	33.70	3684203
2015-02-06	33.54	33.62	32.50	32.68	6803650
2015-02-09	32.57	32.73	32.03	32.15	6203877
2015-02-10	32.13	32.78	32.13	32.76	4114181
2015-02-11	32.53	32.61	32.06	32.23	4276519
2015-02-12	32.24	32.44	32.13	32.34	4995779
2015-02-13	32.23	32.32	31.80	32.19	5089693
2015-02-17	32.06	32.31	31.85	32.08	5520969
2015-02-18	32.04	32.90	32.02	32.87	5093665
2015-02-19	32.88	32.91	32.44	32.63	4823295
2015-02-20	32.61	32.66	32.00	32.46	5702468
2015-02-23	32.52	32.64	32.27	32.64	3273929
2015-02-24	32.58	32.92	32.48	32.71	3927163
2015-02-25	32.61	32.71	32.04	32.13	4316218
2015-02-26	32.20	32.26	31.68	31.81	4383894
2015-02-27	31.90	31.90	31.57	31.64	5347508
2015-03-02	31.58	31.63	30.79	30.99	6819707
2015-03-03	30.94	31.17	30.74	31.09	3845309
2015-03-04	30.97	30.98	30.60	30.85	3994705
2015-03-05	30.99	31.24	30.84	31.00	5565438
2015-03-06	30.21	30.21	29.32	29.45	7068037
2015-03-09	29.57	29.72	29.25	29.45	5303733
2015-03-10	29.36	29.74	29.25	29.35	4837670
2015-03-11	29.45	29.51	29.05	29.14	3259395
2015-03-12	29.35	29.72	29.32	29.61	4736114
2015-03-13	29.54	29.61	29.25	29.51	4314927
2015-03-16	29.63	30.15	29.63	29.97	3469228
2015-03-17	29.84	30.19	29.80	29.96	4188918
2015-03-18	29.97	31.76	29.90	31.60	12947149
2015-03-19	31.46	31.65	31.12	31.26	6104977
2015-03-20	31.46	31.99	31.39	31.88	10864069
2015-03-23	31.88	31.91	31.52	31.70	5230885
2015-03-24	31.75	31.89	31.31	31.37	5578635
2015-03-25	31.40	31.55	30.66	30.72	10860356
2015-03-26	30.65	31.00	30.56	30.64	4587998
2015-03-27	30.70	31.02	30.50	30.76	3026387
2015-03-30	30.86	31.23	30.61	31.14	4132879
2015-03-31	31.05	31.39	31.01	31.23	5808133
2015-04-01	30.84	31.31	30.47	31.24	5761411
2015-04-02	31.22	31.58	31.22	31.41	3347094
2015-04-06	31.50	32.11	31.46	31.90	4392246
2015-04-07	31.90	31.92	31.46	31.49	3165200
2015-04-08	31.57	31.69	31.29	31.62	3627637
2015-04-09	31.52	31.57	31.00	31.29	4498513
2015-04-10	31.33	31.71	31.29	31.60	4049985
2015-04-13	31.53	31.55	31.09	31.11	3315916
2015-04-14	31.26	31.49	31.14	31.42	2906817
2015-04-15	31.45	31.73	31.10	31.14	4991708
2015-04-16	31.13	31.13	30.68	31.05	4558424
2015-04-17	30.93	31.18	30.82	30.89	3044837
2015-04-20	30.97	31.46	30.97	31.36	3464693
2015-04-21	31.41	31.64	31.10	31.19	2479984
2015-04-22	31.24	31.59	31.09	31.52	4616926
2015-04-23	31.48	32.01	31.46	31.77	4247925
2015-04-24	31.76	32.22	31.64	32.09	4283569
2015-04-27	31.77	32.25	31.50	31.57	4333602
2015-04-28	31.46	31.91	31.37	31.89	3842616
2015-04-29	31.58	32.00	31.51	31.93	3669558
2015-04-30	31.88	32.00	31.37	31.58	5945518
2015-05-01	31.66	31.77	31.33	31.73	4769492
2015-05-04	31.75	32.23	31.68	31.97	3149382
2015-05-05	31.82	31.90	31.27	31.32	3719234
2015-05-06	31.27	31.40	30.55	30.97	5847838
2015-05-07	31.15	31.42	30.80	30.99	5431194
2015-05-08	31.54	31.77	31.25	31.46	5450945
2015-05-11	31.32	31.76	31.29	31.32	4233939
2015-05-12	31.16	31.33	30.97	31.22	4049335
2015-05-13	31.24	31.33	30.70	30.89	4229336
2015-05-14	31.01	31.26	30.96	31.16	3268525
2015-05-15	31.25	31.60	31.20	31.49	2926019
2015-05-18	31.33	31.86	31.25	31.81	3541493
2015-05-19	31.65	32.25	31.53	32.11	6574341
2015-05-20	32.13	32.56	32.03	32.34	4737496
2015-05-21	32.33	32.46	31.98	32.07	4573440
2015-05-22	31.96	32.12	31.67	31.94	3595871
2015-05-26	31.92	31.96	31.70	31.85	3781371
2015-05-27	31.98	32.26	31.90	32.17	3804131
2015-05-28	32.17	32.40	32.03	32.29	4345327
2015-05-29	32.25	32.39	32.09	32.21	3628440
2015-06-01	32.23	32.45	32.07	32.26	5041976
2015-06-02	32.35	32.42	31.65	31.81	10570457
2015-06-03	31.90	31.97	31.38	31.46	6317424
2015-06-04	31.42	31.69	31.37	31.45	5658197
2015-06-05	31.12	31.16	30.75	30.95	6069047
2015-06-08	30.52	30.57	30.10	30.12	7184711
2015-06-09	30.17	30.26	30.06	30.10	5471988
2015-06-10	30.34	30.49	30.14	30.22	5853134
2015-06-11	30.47	30.60	30.30	30.53	5840440
2015-06-12	30.40	30.51	30.12	30.15	3058482
2015-06-15	30.13	30.22	29.92	29.92	3994562
2015-06-16	29.92	30.13	29.75	30.03	5661950
2015-06-17	30.00	30.43	29.95	30.36	4897549
2015-06-18	30.37	30.96	30.36	30.82	4600812
2015-06-19	30.70	30.95	30.52	30.53	4645903
2015-06-22	30.89	30.93	30.54	30.61	3808281
2015-06-23	30.57	30.64	30.03	30.06	3933954
2015-06-24	30.06	30.21	29.72	29.72	4777101
2015-06-25	29.82	29.89	29.60	29.64	3430983
2015-06-26	29.63	29.92	29.51	29.75	4237350
2015-06-29	29.77	30.09	29.44	29.45	5166381
2015-06-30	29.58	29.60	29.33	29.47	6454162
2015-07-01	29.66	29.68	29.32	29.55	5556204
2015-07-02	29.75	30.00	29.61	29.80	5986652
2015-07-06	29.89	30.08	29.78	30.02	7680144
2015-07-07	30.13	31.05	30.13	30.93	7925509
2015-07-08	30.79	30.99	30.71	30.85	5764825
2015-07-09	30.98	31.07	30.53	30.64	4454061
2015-07-10	30.78	31.29	30.64	31.03	7854946
2015-07-13	31.16	31.20	30.82	30.97	3792067
2015-07-14	31.07	31.17	30.84	30.99	3470250
2015-07-15	30.99	31.23	30.77	31.23	4693796
2015-07-16	31.23	31.53	31.22	31.42	4679787
2015-07-17	31.36	31.36	31.09	31.10	3527441
2015-07-20	31.10	31.12	30.80	31.04	3179056
2015-07-21	30.90	31.04	30.80	30.90	3326839
2015-07-22	30.89	31.20	30.88	30.98	4076697
2015-07-23	30.95	30.98	30.56	30.71	4534805
2015-07-24	30.68	30.84	30.54	30.70	3662499
2015-07-27	30.74	31.21	30.73	31.06	3582124
2015-07-28	31.21	31.34	31.03	31.22	3603634
2015-07-29	31.15	31.30	31.01	31.30	3278647
2015-07-30	31.14	31.56	31.13	31.51	4286970
2015-07-31	31.75	32.08	31.74	31.81	3787922
2015-08-03	31.90	32.10	31.70	31.88	4393422
2015-08-04	31.77	31.85	31.48	31.53	2881189
2015-08-05	31.67	31.89	31.58	31.73	3036947
2015-08-06	31.75	32.13	31.45	32.09	3003308
2015-08-07	32.08	32.56	31.80	32.36	5414243
2015-08-10	32.32	32.67	32.32	32.41	3252762
2015-08-11	32.57	32.82	32.36	32.65	3975548
2015-08-12	32.54	33.28	32.52	33.25	6109166
2015-08-13	33.14	33.29	32.79	33.15	5110108
2015-08-14	33.15	33.44	32.93	33.36	2515550
2015-08-17	33.48	33.68	33.29	33.58	3477057
2015-08-18	33.51	33.55	33.29	33.43	3044144
2015-08-19	33.32	33.67	33.16	33.52	2775721
2015-08-20	33.30	33.83	33.20	33.37	3333855
2015-08-21	33.24	33.47	32.90	32.90	4154228
2015-08-24	31.89	32.47	31.20	31.37	7913947
2015-08-25	31.90	31.98	30.52	30.54	6989176
2015-08-26	30.94	31.39	30.51	31.28	6394931
2015-08-27	31.51	31.76	31.26	31.75	3626743
2015-08-28	31.72	31.74	30.93	31.37	4667856
2015-08-31	31.26	31.29	30.63	30.99	4992316
2015-09-01	30.60	30.67	29.83	30.00	6138878
2015-09-02	30.33	30.39	29.87	30.15	4539725
2015-09-03	30.25	30.48	30.07	30.26	3509491
2015-09-04	30.00	30.06	29.59	29.67	4138604
2015-09-08	29.71	29.90	29.52	29.88	5852718
2015-09-09	30.00	30.05	29.35	29.41	5553647
2015-09-10	29.43	29.82	29.40	29.52	4947303
2015-09-11	29.39	29.67	29.18	29.67	3739075
2015-09-14	29.71	30.09	29.69	29.85	4727275
2015-09-15	29.91	30.12	29.68	30.08	3395384
2015-09-16	30.13	30.46	30.10	30.33	3729585
2015-09-17	30.36	31.14	30.27	30.80	4979750
2015-09-18	30.66	31.23	30.66	30.96	7143998
2015-09-21	31.06	31.34	31.01	31.33	4778136
2015-09-22	31.19	31.33	30.79	31.04	6594439
2015-09-23	31.11	31.19	30.86	31.08	3180459
2015-09-24	30.96	31.70	30.92	31.58	5739810
2015-09-25	31.61	32.18	31.42	31.97	4284134
2015-09-28	32.06	32.23	31.81	31.90	7474368
2015-09-29	31.95	32.31	31.91	32.21	6507501
2015-09-30	32.35	32.91	32.28	32.89	5785015
2015-10-01	33.00	33.00	32.22	32.60	8029022
2015-10-02	32.77	33.12	32.53	33.04	7273580
2015-10-05	33.18	33.54	33.00	33.48	5862042
2015-10-06	33.47	33.50	32.90	33.06	5045041
2015-10-07	33.07	33.15	32.49	32.63	7015366
2015-10-08	32.56	33.13	32.43	33.09	6386493
2015-10-09	33.03	33.16	32.91	33.03	5295782
2015-10-12	33.03	33.49	33.03	33.42	4200846
2015-10-13	33.35	33.57	33.18	33.43	5841777
2015-10-14	33.46	33.81	33.39	33.68	3915779
2015-10-15	33.81	34.31	33.64	34.19	4656045
2015-10-16	34.37	34.55	34.18	34.46	4365307
2015-10-19	34.23	34.46	34.01	34.29	4629709
2015-10-20	34.17	34.44	34.02	34.28	3590675
2015-10-21	34.43	34.57	34.17	34.25	2871342
2015-10-22	34.34	34.92	34.29	34.75	3655885
2015-10-23	34.67	34.69	34.05	34.18	3130589
2015-10-26	34.24	34.33	33.90	34.33	3262703
2015-10-27	34.19	34.35	34.07	34.30	2963675
2015-10-28	34.34	34.47	33.13	33.42	7043480
2015-10-29	33.80	33.93	33.00	33.79	7157745
2015-10-30	33.94	34.48	33.82	34.40	5514813
2015-11-02	34.33	34.48	33.83	34.15	5790568
2015-11-03	34.10	34.39	33.89	34.35	3143034
2015-11-04	34.29	34.60	34.27	34.52	3289412
2015-11-05	34.46	34.60	34.22	34.22	2258953
2015-11-06	33.61	33.74	32.78	33.08	6791740
2015-11-09	32.99	33.17	32.62	33.05	3387095
2015-11-10	33.07	33.37	33.04	33.28	3427661
2015-11-11	33.44	34.05	33.38	33.99	4481039
2015-11-12	33.86	34.29	33.29	33.31	7406611
2015-11-13	33.37	33.70	32.97	33.06	4640269
2015-11-16	33.12	34.04	33.10	34.03	4382948
2015-11-17	33.91	34.17	33.25	33.37	3353595
2015-11-18	33.40	33.71	33.00	33.62	3662861
2015-11-19	33.74	34.17	33.73	34.11	4281058
2015-11-20	34.33	34.80	34.18	34.50	6515061
2015-11-23	34.93	35.00	33.85	33.97	4437614
2015-11-24	33.78	33.98	33.48	33.93	4136236
2015-11-25	33.91	33.93	33.42	33.65	3172823
2015-11-27	33.65	33.79	33.58	33.65	2026428
2015-11-30	33.72	34.31	33.64	34.04	6453142
2015-12-01	34.20	34.34	33.82	34.20	7239042
2015-12-02	34.04	34.15	33.09	33.18	5805838
2015-12-03	33.02	33.18	32.85	33.01	5776485
2015-12-04	33.14	33.80	33.14	33.74	5229244
2015-12-07	33.62	33.80	33.27	33.57	6527120
2015-12-08	33.12	33.22	32.95	33.11	4660115
2015-12-09	32.97	33.68	32.94	33.43	4937034
2015-12-10	33.36	33.41	32.87	32.93	3079919
2015-12-11	32.73	33.02	32.57	32.71	3855330
2015-12-14	32.65	32.89	32.36	32.77	4005874
2015-12-15	32.87	33.35	32.81	33.26	3952696
2015-12-16	33.39	33.91	33.35	33.83	5380130
2015-12-17	33.81	34.10	33.55	33.92	3339317
2015-12-18	33.83	33.86	33.24	33.64	6779605
2015-12-21	33.73	33.84	33.27	33.38	3737429
2015-12-22	33.48	33.91	33.15	33.81	4702863
2015-12-23	33.97	34.40	33.95	34.24	3840121
2015-12-24	34.16	34.42	34.10	34.26	1269091
2015-12-28	34.11	34.30	34.02	34.14	2733703
2015-12-29	34.34	34.48	34.24	34.44	2857917
2015-12-30	34.45	34.47	34.16	34.34	2568092
2015-12-31	34.39	34.39	33.75	34.13	3044711
2016-01-04	33.90	33.93	33.37	33.68	5092491
2016-01-05	33.69	34.10	33.23	34.04	5068774
2016-01-06	33.77	34.13	33.64	33.93	4119091
2016-01-07	33.67	33.83	33.42	33.54	3897710
2016-01-08	33.57	33.82	33.33	33.39	5717778
2016-01-11	33.59	34.01	33.45	33.89	5937826
2016-01-12	33.99	33.99	33.26	33.55	5806414
2016-01-13	33.62	33.85	33.40	33.50	4977456
2016-01-14	33.55	34.41	33.23	34.16	6294428
2016-01-15	33.61	33.99	32.97	33.29	6194438
2016-01-19	33.55	33.76	33.26	33.63	6161454
2016-01-20	33.40	33.55	32.18	32.80	8371482
2016-01-21	32.90	33.31	32.62	33.23	5109618
2016-01-22	33.46	34.10	33.24	34.01	4789717
2016-01-25	33.98	34.17	33.71	33.76	4359619
2016-01-26	33.80	34.29	33.66	33.83	4058270
2016-01-27	33.71	34.11	33.54	33.84	3900961
2016-01-28	33.84	34.55	33.60	34.32	3880864
2016-01-29	34.69	35.15	34.50	35.06	5248864
2016-02-01	35.15	36.10	35.08	35.92	10278161
2016-02-02	35.57	36.57	35.52	36.37	8670801
2016-02-03	36.47	37.05	36.36	36.69	7882013
2016-02-04	36.37	37.23	35.90	36.66	8225155
2016-02-05	36.32	36.55	35.85	36.16	7619454
2016-02-08	35.77	36.41	35.62	35.99	5847797
2016-02-09	35.97	36.55	35.75	36.13	5172236
2016-02-10	36.02	36.47	35.61	36.27	4498215
2016-02-11	36.10	36.35	35.81	35.90	4446691
2016-02-12	35.95	36.05	35.53	35.74	4590845
2016-02-16	35.91	36.25	35.60	36.03	4805456
2016-02-17	36.10	36.20	35.79	35.99	3542333
2016-02-18	36.06	36.65	35.93	36.52	3729218
2016-02-19	36.51	36.53	36.06	36.26	5287347
2016-02-22	36.28	36.35	35.50	36.00	6808641
2016-02-23	36.00	36.36	35.90	36.07	3031267
2016-02-24	36.00	36.17	35.42	35.93	6767877
2016-02-25	36.07	36.37	35.76	36.35	5827714
2016-02-26	36.17	36.30	34.75	34.82	9262628
2016-02-29	34.82	35.59	34.64	34.99	6843859
2016-03-01	35.22	35.32	34.61	34.83	6173683
2016-03-02	34.70	34.94	34.00	34.92	5463672
2016-03-03	35.03	35.27	34.57	35.26	4235573
2016-03-04	35.01	35.91	34.82	35.67	4531915
2016-03-07	35.67	36.18	35.51	35.68	5442557
2016-03-08	35.67	36.07	35.51	35.96	3934050
2016-03-09	36.00	36.60	36.00	36.46	4374065
2016-03-10	36.45	36.59	36.14	36.55	4777685
2016-03-11	36.58	36.77	36.39	36.56	3440639
2016-03-14	36.45	36.67	36.19	36.36	2698693
2016-03-15	36.22	36.63	36.19	36.51	2629930
2016-03-16	36.51	36.98	36.14	36.93	3361605
2016-03-17	36.90	37.68	36.78	37.57	5114650
2016-03-18	37.44	37.67	37.03	37.06	7565899
2016-03-21	37.17	37.43	36.80	37.19	3285486
2016-03-22	37.25	37.36	36.96	37.01	4799698
2016-03-23	36.97	37.25	36.73	37.06	4762897
2016-03-24	37.06	37.31	36.88	37.19	2370875
2016-03-28	37.26	37.44	36.96	37.17	1648748
2016-03-29	37.28	37.61	37.11	37.60	3051946
2016-03-30	37.73	37.85	37.46	37.70	2158104
2016-03-31	37.66	38.09	37.57	38.07	4788893
2016-04-01	38.10	38.23	37.63	38.19	3564638
2016-04-04	38.24	38.30	37.78	38.03	2377098
2016-04-05	37.92	37.99	37.20	37.33	4191702
2016-04-06	37.28	37.61	36.92	37.56	3917557
2016-04-07	37.53	37.71	37.25	37.36	2960580
2016-04-08	37.54	37.73	37.29	37.40	2644870
2016-04-11	37.34	37.68	37.17	37.19	2136425
2016-04-12	37.22	37.54	37.10	37.46	2252846
2016-04-13	37.47	37.47	36.85	37.11	3345355
2016-04-14	36.98	37.25	36.95	37.05	1763484
2016-04-15	37.08	37.59	36.98	37.54	3349994
2016-04-18	37.64	37.79	37.34	37.73	2540592
2016-04-19	37.80	37.92	37.49	37.80	3349009
2016-04-20	37.77	37.85	37.01	37.05	4406839
2016-04-21	37.03	37.05	36.14	36.27	6576127
2016-04-22	36.27	36.58	36.27	36.51	2863105
2016-04-25	36.50	36.62	36.35	36.55	3261198
2016-04-26	36.57	36.65	36.28	36.46	6044632
2016-04-27	36.62	37.15	36.46	36.86	5312317
2016-04-28	36.57	37.29	36.42	37.27	4012293
2016-04-29	37.29	37.75	36.98	37.64	5430959
2016-05-02	37.64	38.58	37.64	38.35	6228189
2016-05-03	38.27	38.46	37.90	38.08	4723384
2016-05-04	38.01	38.61	37.85	38.37	3740823
2016-05-05	38.28	38.78	38.17	38.32	4598224
2016-05-06	38.31	38.35	37.87	38.30	3081572
2016-05-09	38.36	38.58	38.28	38.44	3210077
2016-05-10	38.66	38.71	38.33	38.47	4009974
2016-05-11	38.57	38.75	38.32	38.71	3430346
2016-05-12	38.65	39.08	38.51	38.91	3079792
2016-05-13	38.81	38.99	38.61	38.89	4388260
2016-05-16	38.75	38.86	38.53	38.81	5012549
2016-05-17	38.74	38.78	38.07	38.30	3958370
2016-05-18	38.08	38.20	37.21	37.48	6576306
2016-05-19	37.28	37.93	37.10	37.90	3854236
2016-05-20	38.04	38.08	37.76	37.96	3891283
2016-05-23	37.98	38.05	37.43	37.45	4228700
2016-05-24	37.63	38.15	37.51	38.06	4609152
2016-05-25	37.83	38.11	37.66	38.00	2796323
2016-05-26	38.04	38.58	37.92	38.55	3537163
2016-05-27	38.61	38.70	38.33	38.68	3183757
2016-05-31	38.59	38.82	38.30	38.54	5126951
2016-06-01	38.47	38.75	38.44	38.64	4451200
2016-06-02	38.54	38.61	38.22	38.57	2738578
2016-06-03	38.94	39.42	38.89	39.30	5485305
2016-06-06	39.30	39.52	39.04	39.22	4101484
2016-06-07	39.20	39.50	39.15	38.86	4206272
2016-06-08	38.73	38.91	38.70	38.87	3730066
2016-06-09	38.88	39.30	38.87	39.25	3420826
2016-06-10	39.17	39.44	39.13	39.32	4889889
2016-06-13	39.28	39.48	38.71	38.78	7121750
2016-06-14	38.86	39.02	38.49	39.00	4726880
2016-06-15	39.07	39.10	38.73	38.83	6038864
2016-06-16	38.98	39.05	38.61	39.00	5758505
2016-06-17	38.94	39.17	38.85	39.04	10131391
2016-06-20	39.16	39.82	39.07	39.68	7514728
2016-06-21	39.64	39.92	39.44	39.67	3633134
2016-06-22	39.67	39.88	39.28	39.31	3677095
2016-06-23	39.47	39.51	39.17	39.44	5231461
2016-06-24	37.82	38.50	36.96	37.18	16873478
2016-06-27	36.80	37.04	36.34	36.57	8933482
2016-06-28	36.75	36.91	36.33	36.66	8182083
2016-06-29	36.85	37.07	36.63	37.05	5886748
2016-06-30	37.17	37.81	37.06	37.75	7844341
2016-07-01	37.80	37.88	37.28	37.60	4513318
2016-07-05	37.60	37.74	37.47	37.62	5298253
2016-07-06	37.61	37.69	36.85	37.30	6336141
2016-07-07	37.33	37.42	36.92	36.97	5092397
2016-07-08	37.07	37.48	36.66	37.46	3948337
2016-07-11	37.35	37.67	37.16	37.64	3770108
2016-07-12	37.39	37.67	37.25	37.30	4980992
2016-07-13	37.49	37.56	37.21	37.52	4166820
2016-07-14	37.26	37.38	37.06	37.09	6094312
2016-07-15	37.15	37.25	36.96	37.15	3766197
2016-07-18	37.24	37.44	37.17	37.32	3456761
2016-07-19	37.32	37.42	37.07	37.17	3619224
2016-07-20	37.21	37.30	36.90	36.95	3804404
2016-07-21	36.81	37.16	36.69	37.13	3031862
2016-07-22	37.15	37.74	37.12	37.70	4067566
2016-07-25	37.65	37.69	37.25	37.53	3406239
2016-07-26	37.51	37.65	36.96	37.33	4495291
2016-07-27	37.25	37.33	36.77	37.02	3738592
2016-07-28	36.94	37.31	36.88	37.24	2563992
2016-07-29	37.22	37.73	37.22	37.71	3644675
2016-08-01	37.66	37.76	37.44	37.60	2768846
2016-08-02	37.45	37.56	37.00	37.16	3725651
2016-08-03	37.16	37.23	36.89	37.10	3503830
2016-08-04	37.17	37.26	36.86	36.96	3035883
2016-08-05	36.80	36.93	36.55	36.76	4534768
2016-08-08	36.89	37.06	36.61	36.64	4379141
2016-08-09	36.37	36.60	35.81	36.25	5184436
2016-08-10	36.09	36.20	35.78	36.03	4498614
2016-08-11	36.04	36.41	35.90	36.40	4332961
2016-08-12	36.56	36.75	36.24	36.26	3372437
2016-08-15	36.26	36.39	35.38	35.42	5367252
2016-08-16	35.32	35.33	34.94	34.97	4913168
2016-08-17	34.93	35.47	34.56	35.37	6565002
2016-08-18	35.27	35.60	35.27	35.58	4370203
2016-08-19	35.38	35.47	34.95	35.15	4016688
2016-08-22	35.28	35.44	35.07	35.42	4191471
2016-08-23	35.49	35.76	35.26	35.26	3457021
2016-08-24	35.27	35.40	34.93	35.26	4336778
2016-08-25	35.34	35.41	35.20	35.32	2701162
2016-08-26	35.31	35.61	34.62	34.66	3505303
2016-08-29	34.86	35.06	34.59	34.98	3078991
2016-08-30	34.96	35.16	34.42	34.51	5063494
2016-08-31	34.51	34.79	34.35	34.78	6481301
2016-09-01	34.75	34.84	34.38	34.44	4781535
2016-09-02	34.61	35.06	34.60	35.03	4873018
2016-09-06	35.16	35.49	35.11	34.93	4180018
2016-09-07	34.93	34.95	34.55	34.71	3798266
2016-09-08	34.67	35.00	34.67	34.94	4375168
2016-09-09	34.71	34.71	33.61	33.63	5697033
2016-09-12	33.53	34.25	33.52	34.21	6921631
2016-09-13	34.20	34.21	33.65	33.75	4794404
2016-09-14	33.95	34.47	33.88	34.13	5171894
2016-09-15	34.11	34.74	33.98	34.68	4853534
2016-09-16	34.60	35.12	34.42	35.09	7192355
2016-09-19	35.16	35.21	34.89	35.11	3970204
2016-09-20	35.19	35.25	34.75	34.77	4428375
2016-09-21	34.77	35.49	34.75	35.45	4460013
2016-09-22	35.62	35.89	35.57	35.82	3435483
2016-09-23	35.50	35.81	35.40	35.70	4155500
2016-09-26	35.67	35.81	35.48	35.76	4682299
2016-09-27	35.91	35.94	35.14	35.24	4739105
2016-09-28	35.38	35.48	34.82	35.11	4123336
2016-09-29	35.02	35.05	34.72	34.82	4647401
2016-09-30	34.87	35.07	34.40	34.57	4998489
2016-10-03	34.48	34.57	33.71	33.95	5283353
2016-10-04	33.95	34.00	32.75	32.90	9571682
2016-10-05	32.95	33.00	32.35	32.65	10898333
2016-10-06	32.56	32.71	32.39	32.50	8117127
2016-10-07	32.53	33.24	32.08	32.25	8085645
2016-10-10	32.32	32.57	32.26	32.51	3945845
2016-10-11	32.46	32.60	32.12	32.19	4339836
2016-10-12	32.44	32.71	32.35	32.52	5738189
2016-10-13	32.46	33.40	32.37	33.00	12995499
2016-10-14	32.96	33.17	32.80	32.92	5691635
2016-10-17	32.95	33.15	32.86	33.06	3411441
2016-10-18	33.28	33.47	33.02	33.41	3877357
2016-10-19	33.33	33.53	33.23	33.36	3401751
2016-10-20	33.42	33.68	33.29	33.58	5049774
2016-10-21	33.42	33.58	33.14	33.32	3454896
2016-10-24	33.43	33.60	33.23	33.53	2485034
2016-10-25	33.43	33.74	33.40	33.70	2796173
2016-10-26	33.62	33.91	33.43	33.84	2950520
2016-10-27	33.67	33.83	33.54	33.68	3846972
2016-10-28	33.70	33.95	33.63	33.81	3562326
2016-10-31	33.96	34.56	33.85	34.34	5208645
2016-11-01	34.98	34.98	33.87	34.00	6690148
2016-11-02	33.93	34.11	33.52	33.91	4624450
2016-11-03	33.91	34.44	33.80	34.10	4769091
2016-11-04	34.27	34.45	34.01	34.02	3861508
2016-11-07	34.17	34.55	33.84	34.55	4026789
2016-11-08	34.61	34.93	34.49	34.74	3378909
2016-11-09	34.05	34.13	33.45	33.58	5569588
2016-11-10	33.41	33.67	32.46	33.11	6914564
2016-11-11	33.11	33.56	32.97	33.15	4951889
2016-11-14	33.00	33.09	32.60	32.86	7600709
2016-11-15	33.00	33.26	32.87	33.24	5239104
2016-11-16	33.34	33.43	32.67	32.87	3562041
2016-11-17	32.80	33.07	32.76	32.83	2987604
2016-11-18	32.89	33.10	32.67	32.84	2901138
2016-11-21	32.98	33.36	32.85	33.34	4023942
2016-11-22	33.24	33.47	33.07	33.32	3352141
2016-11-23	33.02	33.24	32.70	32.81	3219576
2016-11-25	32.89	33.46	32.89	33.32	1783866
2016-11-28	33.41	34.31	33.41	34.15	4966645
2016-11-29	34.08	34.38	34.03	34.19	4035469
2016-11-30	33.75	34.12	33.46	33.46	6759935
2016-12-01	33.28	33.34	32.78	33.10	4619657
2016-12-02	33.32	33.57	33.07	33.34	3488736
2016-12-05	33.17	33.27	32.87	33.25	5499019
2016-12-06	33.30	33.37	32.94	32.70	4690115
2016-12-07	32.80	33.11	32.69	33.10	4298447
2016-12-08	32.90	33.23	32.71	33.11	4636791
2016-12-09	33.17	33.55	33.13	33.51	4871078
2016-12-12	33.43	34.06	33.39	33.94	3809299
2016-12-13	33.98	34.25	33.86	34.21	3751918
2016-12-14	34.41	34.62	33.68	33.78	4936943
2016-12-15	33.56	34.24	33.52	34.15	4126308
2016-12-16	34.21	34.90	34.07	34.63	9949666
2016-12-19	34.77	34.84	34.14	34.58	3911555
2016-12-20	34.57	34.70	34.40	34.50	3195270
2016-12-21	34.46	34.81	34.41	34.43	2770055
2016-12-22	34.40	34.49	34.19	34.46	2621166
2016-12-23	34.51	34.51	34.11	34.29	1730578
2016-12-27	34.29	34.36	34.07	34.21	2290593
2016-12-28	34.28	34.30	33.78	33.86	3203190
2016-12-29	33.99	34.33	33.88	34.26	2885678
2016-12-30	34.31	34.36	33.95	34.05	2751938
2017-01-03	34.05	34.21	33.78	34.03	3366963
2017-01-04	34.05	34.51	34.00	34.10	3187421
2017-01-05	34.17	34.32	33.79	34.30	3497125
2017-01-06	34.17	34.59	34.08	34.56	3542674
2017-01-09	34.54	34.67	34.16	34.22	5474746
2017-01-10	34.15	34.20	33.72	33.94	3255388
2017-01-11	33.96	34.32	33.93	34.24	2423149
2017-01-12	34.23	34.62	34.19	34.50	3872535
2017-01-13	34.41	34.51	34.18	34.36	2692933
2017-01-17	34.22	34.78	34.22	34.69	6164678
2017-01-18	34.63	34.74	34.48	34.54	2218783
2017-01-19	34.31	34.56	34.13	34.23	2360227
2017-01-20	34.29	34.41	34.09	34.40	2596527
2017-01-23	34.47	34.63	34.28	34.36	2403104
2017-01-24	34.36	34.67	34.26	34.61	2801331
2017-01-25	34.49	34.66	34.39	34.52	2582737
2017-01-26	34.50	34.75	34.26	34.41	2140389
2017-01-27	34.50	34.54	34.15	34.27	2556072
2017-01-30	34.34	34.39	34.08	34.38	3147583
2017-01-31	34.40	34.92	34.35	34.84	5204272
2017-02-01	34.66	35.39	34.58	34.95	4932307
2017-02-02	35.09	35.36	34.89	35.28	3231888
2017-02-03	35.33	35.58	35.30	35.46	3200182
2017-02-06	35.56	35.63	35.22	35.24	4001895
2017-02-07	35.34	35.49	35.23	35.40	2205968
2017-02-08	35.31	35.68	35.30	35.65	2601361
2017-02-09	35.60	35.70	35.31	35.42	3444333
2017-02-10	35.35	35.62	35.34	35.50	3706985
2017-02-13	35.54	35.73	35.36	35.73	2262020
2017-02-14	35.63	35.68	35.31	35.47	2664037
2017-02-15	35.23	35.56	35.08	35.48	2317208
2017-02-16	35.47	35.72	35.35	35.72	2694712
2017-02-17	35.75	35.79	35.34	35.63	3438736
2017-02-21	35.61	36.11	35.48	36.03	2632458
2017-02-22	36.06	36.27	35.95	36.20	2367832
2017-02-23	36.35	36.65	36.23	36.52	2609592
2017-02-24	36.59	36.83	36.43	36.83	3255850
2017-02-27	36.83	36.86	36.54	36.57	3024457
2017-02-28	36.57	37.01	36.57	36.88	4154334
2017-03-01	36.50	36.95	36.33	36.73	3614903
2017-03-02	36.57	37.03	36.55	36.84	2655749
2017-03-03	36.86	36.87	36.40	36.68	3151787
2017-03-06	36.66	36.80	36.44	36.78	2999395
2017-03-07	36.76	36.89	36.59	36.40	3334600
2017-03-08	36.08	36.14	35.82	36.04	4177443
2017-03-09	36.01	36.24	35.95	36.03	3192904
2017-03-10	36.22	36.37	36.06	36.32	2789171
2017-03-13	36.27	36.46	36.19	36.45	3234187
2017-03-14	36.38	36.45	36.24	36.43	1976348
2017-03-15	36.49	37.08	36.48	36.90	3548362
2017-03-16	36.84	36.85	36.59	36.74	2841519
2017-03-17	36.84	37.20	36.77	36.99	5653693
2017-03-20	37.02	37.13	36.66	36.80	2548891
2017-03-21	36.79	37.62	36.79	37.47	3871361
2017-03-22	37.62	37.89	37.48	37.64	3597502
2017-03-23	37.60	37.95	37.53	37.64	2901908
2017-03-24	37.63	37.83	37.49	37.60	2269041
2017-03-27	37.79	37.91	37.38	37.56	3220173
2017-03-28	37.40	37.74	37.35	37.70	4009712
2017-03-29	37.61	37.61	37.15	37.44	4513179
2017-03-30	37.32	37.37	37.09	37.24	2968991
2017-03-31	37.29	37.60	37.21	37.39	3518711
2017-04-03	37.38	37.38	36.91	37.11	6326907
2017-04-04	37.17	37.49	37.09	37.37	3121149
2017-04-05	37.30	37.56	37.21	37.51	3362528
2017-04-06	37.48	37.50	37.26	37.41	3097144
2017-04-07	37.48	37.61	37.25	37.27	2586916
2017-04-10	37.25	37.34	37.01	37.28	2472921
2017-04-11	37.26	37.45	37.10	37.35	2573911
2017-04-12	37.35	37.78	37.22	37.78	3258517
2017-04-13	37.73	37.80	37.47	37.58	2756867
2017-04-17	37.65	37.93	37.63	37.93	3341667
2017-04-18	37.88	38.29	37.88	38.10	4097874
2017-04-19	38.00	38.04	37.61	37.77	3175063
2017-04-20	37.76	37.86	37.42	37.80	2645458
2017-04-21	37.79	38.13	37.75	37.93	3919936
2017-04-24	37.98	38.07	37.72	38.00	3471345
2017-04-25	37.93	38.16	37.86	38.16	2756173
2017-04-26	38.04	38.26	37.93	37.94	2802811
2017-04-27	37.93	38.32	37.91	38.08	2067797
2017-04-28	38.10	38.22	37.99	38.11	3253957
2017-05-01	38.17	38.18	37.88	37.98	3565483
2017-05-02	37.99	38.18	37.80	38.04	2835447
2017-05-03	37.99	38.14	37.85	37.98	2904044
2017-05-04	37.40	38.49	37.40	38.44	3834173
2017-05-05	38.54	38.79	38.37	38.53	3165453
2017-05-08	38.58	38.72	38.49	38.69	2690179
2017-05-09	38.61	38.66	38.31	38.37	3356059
2017-05-10	38.39	38.56	38.36	38.53	3706072
2017-05-11	38.47	38.58	38.26	38.54	2633574
2017-05-12	38.56	38.84	38.49	38.76	1884576
2017-05-15	38.75	38.99	38.67	38.83	2134065
2017-05-16	38.77	38.89	38.48	38.48	2658086
2017-05-17	38.52	38.91	38.48	38.69	3960886
2017-05-18	38.76	38.98	38.46	38.80	3289622
2017-05-19	38.77	38.94	38.51	38.82	4762561
2017-05-22	38.80	39.25	38.80	39.15	3150868
2017-05-23	39.26	39.57	39.18	39.29	2650555
2017-05-24	39.35	39.65	39.35	39.57	2543962
2017-05-25	39.55	39.94	39.52	39.90	2125545
2017-05-26	39.84	40.00	39.80	39.86	2144829
2017-05-30	39.87	39.94	39.79	39.87	2199570
2017-05-31	39.91	40.10	39.65	39.91	5623008
2017-06-01	39.72	39.97	39.67	39.96	3754460
2017-06-02	40.19	40.20	39.87	40.06	3490666
2017-06-05	40.09	40.17	39.92	40.02	2370613
2017-06-06	40.13	40.20	39.87	39.51	3443952
2017-06-07	39.61	39.80	39.55	39.66	4640231
2017-06-08	39.62	39.62	39.10	39.41	3708194
2017-06-09	39.23	39.36	38.95	39.20	3896439
2017-06-12	39.21	39.38	38.71	38.88	4988588
2017-06-13	38.93	39.05	38.82	38.98	2878100
2017-06-14	39.27	39.45	39.20	39.29	3878660
2017-06-15	39.24	39.52	39.12	39.44	2869012
2017-06-16	39.57	39.70	39.40	39.49	6181984
2017-06-19	39.55	39.70	39.37	39.58	3057314
2017-06-20	39.52	39.56	39.30	39.34	2891765
2017-06-21	39.30	39.42	38.85	39.39	4945192
2017-06-22	39.30	39.38	38.98	39.02	2874415
2017-06-23	39.00	39.14	38.70	38.83	3576788
2017-06-26	38.99	39.48	38.83	39.29	3743338
2017-06-27	39.15	39.33	38.91	39.02	3036005
2017-06-28	39.17	39.41	38.79	38.84	3207507
2017-06-29	38.66	38.78	38.44	38.66	3726097
2017-06-30	38.74	38.92	38.65	38.66	3114184
2017-07-03	38.80	38.84	38.24	38.28	1989331
2017-07-05	38.36	38.37	38.06	38.29	3263384
2017-07-06	38.18	38.28	37.93	38.03	3622549
2017-07-07	38.03	38.29	38.00	38.07	2333574
2017-07-10	38.19	38.32	37.91	37.94	3816970
2017-07-11	38.00	38.06	37.54	37.76	3229358
2017-07-12	37.98	38.08	37.69	37.80	4301118
2017-07-13	37.74	37.80	37.44	37.44	2511211
2017-07-14	37.72	37.73	37.19	37.36	6090474
2017-07-17	37.38	37.71	37.32	37.67	2997748
2017-07-18	37.71	37.85	37.58	37.69	2286905
2017-07-19	38.50	38.50	38.07	38.12	5476654
2017-07-20	38.12	38.31	37.96	38.24	4100001
2017-07-21	38.23	38.58	38.13	38.55	2791627
2017-07-24	38.51	38.70	38.28	38.40	3767786
2017-07-25	38.43	38.48	37.91	37.97	2248047
2017-07-26	37.94	38.11	37.81	38.09	2871558
2017-07-27	38.01	38.25	37.88	38.12	3185815
2017-07-28	38.12	38.20	37.86	38.18	2988889
2017-07-31	38.20	38.41	38.06	38.33	3397690
2017-08-01	38.40	38.81	38.39	38.61	3314863
2017-08-02	38.48	38.96	38.35	38.96	3731364
2017-08-03	38.42	39.18	38.35	39.11	3208548
2017-08-04	38.99	39.07	38.66	38.79	2562044
2017-08-07	38.70	38.85	38.66	38.83	1581123
2017-08-08	38.74	38.85	38.69	38.83	1863594
2017-08-09	38.87	38.90	38.56	38.60	3095131
2017-08-10	38.61	38.83	38.47	38.75	1877071
2017-08-11	38.74	38.84	38.39	38.49	1661690
2017-08-14	38.57	38.71	38.46	38.67	2343541
2017-08-15	38.53	38.94	38.51	38.92	1778627
2017-08-16	38.89	39.14	38.82	39.05	1868134
2017-08-17	39.06	39.16	38.80	38.82	2235067
2017-08-18	38.83	39.04	38.66	38.92	2413049
2017-08-21	38.86	39.01	38.74	38.94	1598832
2017-08-22	38.89	39.04	38.80	39.04	3073678
2017-08-23	39.01	39.55	38.89	39.52	3034304
2017-08-24	39.47	39.56	39.34	39.50	2133903
2017-08-25	39.56	39.81	39.50	39.59	1597293
2017-08-28	39.61	39.68	39.30	39.53	2119880
2017-08-29	39.59	39.65	39.36	39.38	1443889
2017-08-30	39.27	39.42	39.11	39.18	1825193
2017-08-31	39.26	39.32	39.17	39.24	2086220
2017-09-01	39.32	39.40	38.99	39.11	1797135
2017-09-05	39.17	39.17	38.90	39.17	2270253
2017-09-06	39.26	39.35	39.03	38.73	3054555
2017-09-07	38.85	39.23	38.65	39.16	3162384
2017-09-08	39.21	39.66	39.08	39.55	3090379
2017-09-11	39.53	39.90	39.51	39.83	3140828
2017-09-12	39.72	39.77	38.82	39.07	2861489
2017-09-13	39.06	39.06	38.80	38.82	3443105
2017-09-14	38.83	39.19	38.65	39.12	3497683
2017-09-15	39.02	39.32	38.89	39.31	6445061
2017-09-18	39.31	39.41	38.76	39.11	3970683
2017-09-19	39.16	39.33	38.99	39.22	2989411
2017-09-20	39.23	39.34	38.73	38.84	2693780
2017-09-21	38.87	39.07	38.76	38.81	1395467
2017-09-22	38.90	38.94	38.41	38.47	2237386
2017-09-25	38.46	38.84	38.39	38.64	5187453
2017-09-26	38.58	38.88	38.52	38.74	4516131
2017-09-27	38.48	38.55	37.61	38.01	3159650
2017-09-28	37.91	38.27	37.86	38.18	2346132
2017-09-29	38.21	38.24	37.90	37.95	2866815
2017-10-02	38.03	38.14	37.63	37.72	4415419
2017-10-03	37.69	37.71	37.09	37.46	3652084
2017-10-04	37.50	37.68	37.37	37.65	4033900
2017-10-05	37.59	37.59	37.20	37.30	5561779
2017-10-06	37.17	37.36	37.09	37.32	3318091
2017-10-09	37.28	37.59	37.28	37.43	34544831
2017-10-10	37.55	37.99	37.44	37.85	2782909
2017-10-11	37.76	38.26	37.75	37.92	2463087
2017-10-12	37.90	38.50	37.82	38.37	2749841
2017-10-13	38.43	38.55	37.48	37.56	4771542
2017-10-16	37.56	37.70	37.28	37.40	3628173
2017-10-17	37.41	37.55	37.26	37.48	3152531
2017-10-18	37.44	37.56	37.33	37.52	2077009
2017-10-19	37.56	37.89	37.55	37.81	2768924
2017-10-20	37.76	37.91	37.59	37.75	3928965
2017-10-23	37.87	38.19	37.71	38.13	2709429
2017-10-24	37.98	38.08	37.73	37.92	2789665
2017-10-25	37.82	37.89	37.22	37.69	4397064
2017-10-26	37.91	38.17	37.67	37.69	3272731
2017-10-27	37.62	38.00	37.59	37.75	2093446
2017-10-30	37.75	37.94	37.46	37.49	3243942
2017-10-31	37.42	37.57	37.26	37.56	3986851
2017-11-01	37.27	37.35	36.33	36.94	4071102
2017-11-02	37.02	37.19	36.71	36.90	3872741
2017-11-03	36.79	37.06	36.74	36.74	2723153
2017-11-06	36.80	36.84	36.45	36.51	2883558
2017-11-07	36.58	37.27	36.53	37.21	2930057
2017-11-08	37.11	37.36	36.82	36.92	3770774
2017-11-09	36.77	36.94	36.57	36.76	3696547
2017-11-10	36.55	36.60	36.18	36.29	3733357
2017-11-13	36.30	36.73	36.29	36.63	4020127
2017-11-14	36.52	37.10	36.52	37.07	3840382
2017-11-15	37.15	37.34	36.50	36.55	3007620
2017-11-16	36.50	36.63	36.10	36.22	4874611
2017-11-17	36.13	36.44	36.06	36.26	4348092
2017-11-20	36.26	36.36	35.87	35.91	3612013
2017-11-21	36.00	36.24	35.98	36.02	3038880
2017-11-22	36.00	36.10	35.93	36.06	3221025
2017-11-24	36.24	36.41	36.20	36.31	1666725
2017-11-27	36.40	36.82	36.25	36.58	4457612
2017-11-28	36.69	36.99	36.44	36.53	3829238
2017-11-29	36.49	36.94	36.38	36.61	2463214
2017-11-30	36.61	36.89	36.52	36.67	5178374
2017-12-01	36.86	36.99	36.21	36.27	3115748
2017-12-04	36.36	36.40	35.91	35.96	3802686
2017-12-05	35.97	35.99	35.22	35.29	4564399
2017-12-06	35.37	35.55	35.21	35.02	6529314
2017-12-07	34.98	35.03	34.72	35.02	5411523
2017-12-08	34.94	34.94	34.37	34.50	10278558
2017-12-11	34.49	34.71	34.32	34.62	7836849
2017-12-12	34.55	34.69	34.02	34.04	5924888
2017-12-13	34.24	34.24	33.87	33.87	5283531
2017-12-14	33.80	33.90	33.22	33.80	4260612
2017-12-15	33.75	33.97	33.60	33.97	11020507
2017-12-18	34.02	34.15	33.88	33.97	6295389
2017-12-19	33.60	33.70	32.40	32.42	7650563
2017-12-20	31.86	32.15	31.53	31.59	19819171
2017-12-21	31.54	31.59	31.11	31.19	13655391
2017-12-22	31.29	31.39	31.10	31.13	6771871
2017-12-26	31.13	31.26	30.75	30.76	5773948
2017-12-27	30.93	31.03	30.74	30.83	3962749
2017-12-28	30.90	30.98	30.75	30.91	5862268
2017-12-29	30.91	31.04	30.78	30.95	3418869
2018-01-02	31.08	31.10	30.44	30.60	6045369
2018-01-03	30.60	30.77	30.46	30.67	8222579
2018-01-04	30.65	31.12	30.60	30.75	8392496
2018-01-05	30.92	31.06	30.74	30.95	7202981
2018-01-08	30.94	31.43	30.88	31.40	8892280
2018-01-09	31.37	31.52	31.21	31.33	7025926
2018-01-10	31.21	31.30	30.85	30.90	6592199
2018-01-11	30.88	31.00	30.76	30.88	5507080
2018-01-12	30.82	31.29	30.66	31.08	6844923
2018-01-16	31.30	31.44	30.95	31.26	7226518
2018-01-17	31.37	31.74	31.33	31.57	7016508
2018-01-18	31.80	32.07	31.55	31.61	6233538
2018-01-19	31.73	32.27	31.54	31.59	8504068
2018-01-22	31.76	31.90	31.39	31.49	5516772
2018-01-23	31.62	31.96	31.49	31.77	6400784
2018-01-24	31.79	32.16	31.67	32.00	7498813
2018-01-25	32.09	32.28	31.89	32.27	5497546
2018-01-26	32.40	32.45	31.80	32.01	5025893
2018-01-29	31.95	31.96	31.51	31.53	4474362
2018-01-30	31.53	31.72	31.42	31.42	4241631
2018-01-31	31.48	31.88	31.36	31.87	6990477
2018-02-01	31.67	31.93	31.21	31.23	5826460
2018-02-02	31.16	31.37	31.01	31.19	5091639
2018-02-05	31.18	31.34	30.29	30.30	6141563
2018-02-06	30.01	30.24	29.21	30.07	8870901
2018-02-07	30.13	30.66	29.96	30.27	7250413
2018-02-08	30.22	30.42	29.52	29.52	6333909
2018-02-09	29.73	30.33	29.40	30.06	7020805
2018-02-12	30.15	30.64	29.93	30.46	6192598
2018-02-13	30.38	30.83	30.14	30.70	3732244
2018-02-14	30.48	30.61	30.25	30.27	4341422
2018-02-15	30.40	31.10	30.33	31.10	6232155
2018-02-16	31.21	31.59	31.02	31.45	5410645
2018-02-20	31.28	31.41	30.71	30.83	3927966
2018-02-21	30.78	30.97	30.09	30.11	5528432
2018-02-22	30.31	30.33	29.28	29.52	11024752
2018-02-23	29.55	30.47	29.52	30.34	6217235
2018-02-26	30.40	30.44	29.73	29.82	6145170
2018-02-27	29.85	29.94	29.16	29.17	8287827
2018-02-28	29.20	29.29	28.64	28.65	7468692
2018-03-01	28.65	28.98	28.11	28.24	8240691
2018-03-02	28.23	28.42	27.48	27.73	6857392
2018-03-05	27.75	28.45	27.61	28.32	6596476
2018-03-06	28.52	28.52	27.67	27.68	7402280
2018-03-07	27.61	28.15	27.49	27.21	12359584
2018-03-08	27.25	27.81	27.12	27.77	8507358
2018-03-09	27.75	27.83	27.37	27.54	7649643
2018-03-12	27.63	28.01	27.58	27.89	6782745
2018-03-13	27.94	28.02	27.52	27.76	6193124
2018-03-14	27.80	28.25	27.74	27.93	6042231
2018-03-15	27.94	28.22	27.53	27.84	8660341
2018-03-16	27.87	28.30	27.84	28.12	22574332
2018-03-19	28.13	28.21	27.34	27.41	10027814
2018-03-20	27.46	27.54	27.22	27.26	5668916
2018-03-21	27.31	27.64	27.13	27.22	5081713
2018-03-22	27.20	27.93	27.19	27.32	6735089
2018-03-23	27.25	27.60	27.08	27.13	6066244
2018-03-26	27.23	27.54	27.19	27.45	5944602
2018-03-27	27.45	28.15	27.27	27.90	6989362
2018-03-28	27.99	28.48	27.97	28.17	7166018
2018-03-29	28.18	28.55	28.18	28.29	6736817
2018-04-02	28.49	28.75	27.82	28.06	7157785
2018-04-03	28.13	28.20	27.88	28.03	5619198
2018-04-04	27.97	28.03	27.54	27.85	5735547
2018-04-05	27.77	28.23	27.36	28.00	6335196
2018-04-06	28.00	28.18	27.88	27.93	5652662
2018-04-09	27.93	28.40	27.81	28.15	5029655
2018-04-10	28.08	28.13	27.54	27.69	6139754
2018-04-11	27.69	28.04	27.65	27.93	3891683
2018-04-12	27.87	27.91	27.35	27.54	6017196
2018-04-13	27.60	28.03	27.60	27.79	4094615
2018-04-16	27.88	28.11	27.63	28.06	7694959
2018-04-17	28.08	28.46	27.98	28.36	4860574
2018-04-18	28.46	28.65	28.19	28.19	3436048
2018-04-19	28.16	28.28	27.96	28.28	4185535
2018-04-20	28.25	28.35	27.78	27.89	3717236
2018-04-23	28.00	28.33	27.85	28.08	4663301
2018-04-24	28.21	28.66	28.15	28.50	5748262
2018-04-25	28.44	28.64	28.24	28.64	5106009
2018-04-26	28.65	28.93	28.51	28.84	6271380
2018-04-27	28.78	29.24	28.63	29.00	4231885
2018-04-30	29.21	29.71	29.05	29.10	9177948
2018-05-01	29.15	29.21	28.76	28.84	6173674
2018-05-02	28.76	28.92	28.60	28.69	5402849
2018-05-03	28.69	28.90	27.88	28.65	6773880
2018-05-04	28.72	29.13	28.68	28.95	6158339
2018-05-07	28.96	29.00	28.52	28.58	4365258
2018-05-08	28.41	28.44	27.44	27.45	6584507
2018-05-09	27.70	28.15	27.55	27.89	24093022
2018-05-10	28.06	28.20	27.66	28.18	9063913
2018-05-11	28.25	28.30	27.80	27.82	5356502
2018-05-14	27.88	27.89	27.47	27.65	5588874
2018-05-15	27.60	27.68	27.08	27.23	13154482
2018-05-16	27.25	27.35	26.88	27.01	8033241
2018-05-17	27.00	27.05	26.65	26.74	6451441
2018-05-18	26.76	27.03	26.62	26.72	15054826
2018-05-21	26.80	27.02	26.67	26.92	7558395
2018-05-22	26.95	27.40	26.85	27.31	7791818
2018-05-23	27.30	27.51	27.19	27.44	5392313
2018-05-24	27.45	27.59	27.24	27.50	4631993
2018-05-25	27.57	27.68	27.42	27.45	4352349
2018-05-29	27.45	27.52	26.95	27.03	8725800
2018-05-30	27.10	27.39	26.91	27.34	9831414
2018-05-31	27.31	27.40	27.08	27.32	7880883
2018-06-01	27.32	27.43	26.84	26.96	6119094
2018-06-04	27.07	27.31	26.89	26.98	6609234
2018-06-05	27.00	27.26	26.87	26.88	8538548
2018-06-06	26.87	26.95	25.66	25.26	14361580
2018-06-07	25.30	25.92	25.30	25.61	10868295
2018-06-08	25.63	25.86	25.56	25.79	6705368
2018-06-11	25.80	25.83	25.50	25.70	7292095
2018-06-12	25.70	26.50	25.68	26.14	10103632
2018-06-13	26.20	26.28	26.01	26.12	12998061
2018-06-14	26.16	27.12	26.08	27.07	11604300
2018-06-15	26.96	27.18	26.85	27.08	13148483
2018-06-18	27.02	27.38	26.97	27.31	7943287
2018-06-19	27.30	27.63	27.10	27.26	9942554
2018-06-20	27.36	27.42	27.03	27.31	5665835
2018-06-21	27.33	27.86	27.31	27.84	7432189
2018-06-22	27.81	28.37	27.72	28.26	8046378
2018-06-25	28.28	28.87	28.27	28.79	10254185
2018-06-26	28.69	28.89	28.49	28.68	6968440
2018-06-27	28.70	28.91	28.51	28.72	5491252
2018-06-28	28.80	28.95	28.54	28.62	5686151
2018-06-29	28.62	28.72	28.31	28.55	6237951
2018-07-02	28.69	28.79	28.45	28.74	5154325
2018-07-03	28.79	29.34	28.67	29.04	3930047
2018-07-05	29.06	29.48	28.88	29.46	8510551
2018-07-06	29.51	29.67	29.38	29.57	4101154
2018-07-09	29.55	29.57	28.00	28.09	9160194
2018-07-10	27.93	28.45	27.70	28.31	6182282
2018-07-11	28.36	28.58	28.25	28.47	3338793
2018-07-12	28.42	28.71	28.38	28.65	4636483
2018-07-13	28.65	28.69	28.37	28.52	2792327
2018-07-16	28.60	28.75	28.38	28.52	5493622
2018-07-17	28.54	28.67	28.35	28.41	3040827
2018-07-18	28.38	28.50	27.96	27.99	3877677
2018-07-19	28.00	28.63	28.00	28.31	3840574
2018-07-20	28.25	28.29	27.77	28.01	4076350
2018-07-23	28.03	28.22	27.85	28.13	4433034
2018-07-24	28.01	28.54	27.64	28.45	5215267
2018-07-25	28.49	28.91	28.38	28.76	5232796
2018-07-26	28.96	29.11	28.72	28.96	2652309
2018-07-27	28.93	29.05	28.68	28.79	3023744
2018-07-30	28.80	28.94	28.55	28.68	4911096
2018-07-31	28.85	29.05	28.58	28.77	6099470
2018-08-01	28.63	28.71	28.22	28.54	5162744
2018-08-02	28.57	28.75	28.33	28.62	3566754
2018-08-03	28.71	29.09	28.65	28.97	3883961
2018-08-06	28.89	29.11	28.89	29.03	3774702
2018-08-07	29.21	29.29	28.74	28.94	5234815
2018-08-08	28.68	28.80	28.16	28.57	4732901
2018-08-09	28.50	28.93	28.42	28.93	3770429
2018-08-10	29.00	29.44	28.79	28.84	6922860
2018-08-13	28.92	29.11	28.76	29.07	5462963
2018-08-14	29.06	29.27	29.00	29.27	3510471
2018-08-15	29.32	29.65	29.07	29.20	6172071
2018-08-16	29.20	29.58	29.17	29.56	4927993
2018-08-17	29.48	29.93	29.44	29.88	5068249
2018-08-20	29.95	30.21	29.90	30.12	4699364
2018-08-21	30.12	30.12	29.63	29.81	4153907
2018-08-22	29.89	29.93	29.41	29.60	5109175
2018-08-23	29.51	29.69	29.32	29.45	3815841
2018-08-24	29.46	29.74	29.32	29.70	4273536
2018-08-27	29.74	29.85	29.17	29.43	2602276
2018-08-28	29.36	29.59	29.28	29.59	5673706
2018-08-29	29.63	29.67	29.38	29.57	3989369
2018-08-30	29.62	29.89	29.59	29.74	3430635
2018-08-31	29.77	29.96	29.56	29.74	3407911
2018-09-04	29.92	30.24	29.77	29.94	4441003
2018-09-05	30.13	30.63	30.02	30.62	6216370
2018-09-06	30.65	31.10	30.63	30.51	6678435
2018-09-07	30.29	30.35	29.70	29.75	4693006
2018-09-10	29.88	30.27	29.86	30.11	5000549
2018-09-11	30.09	30.24	29.94	30.18	3474912
2018-09-12	30.15	30.37	29.99	30.14	3817918
2018-09-13	30.13	30.31	29.93	30.27	2830681
2018-09-14	30.28	30.32	29.97	30.16	3038730
2018-09-17	30.26	30.49	29.93	30.43	3283769
2018-09-18	30.39	30.43	30.07	30.19	3171922
2018-09-19	30.22	30.23	29.51	29.66	3620712
2018-09-20	29.68	29.74	29.48	29.55	4723215
2018-09-21	29.49	29.81	29.38	29.68	9851082
2018-09-24	29.63	29.70	29.17	29.19	3161587
2018-09-25	29.22	29.22	28.71	28.75	5548530
2018-09-26	28.73	28.91	28.33	28.35	5684983
2018-09-27	28.45	28.93	28.43	28.74	3815560
2018-09-28	28.85	29.29	28.81	29.26	3629947
2018-10-01	29.29	29.45	29.11	29.44	4745095
2018-10-02	29.53	29.95	29.53	29.75	3417947
2018-10-03	29.73	29.96	29.34	29.56	4928647
2018-10-04	29.53	30.07	29.42	30.00	5546254
2018-10-05	30.00	30.47	29.89	30.29	5237740
2018-10-08	30.38	30.72	30.25	30.50	3623089
2018-10-09	30.50	30.66	30.30	30.42	4205552
2018-10-10	30.42	30.97	30.36	30.45	8277587
2018-10-11	30.56	30.67	29.86	29.97	6839380
2018-10-12	29.97	30.35	29.75	30.25	6221678
2018-10-15	30.24	30.63	30.20	30.45	5005615
2018-10-16	30.39	30.99	30.25	30.86	3639497
2018-10-17	30.86	31.05	30.66	30.90	2752561
2018-10-18	30.94	31.09	30.60	30.81	2754642
2018-10-19	30.81	31.35	30.80	31.22	4913702
2018-10-22	31.19	31.27	30.53	30.57	4028258
2018-10-23	30.63	30.74	30.27	30.55	5581369
2018-10-24	30.67	31.38	30.52	31.23	6173180
2018-10-25	31.10	31.11	30.37	30.53	6338689
2018-10-26	30.65	30.89	29.78	29.96	5620951
2018-10-29	30.17	30.66	29.96	30.54	5538122
2018-10-30	30.69	30.82	30.30	30.75	4835153
2018-10-31	30.54	30.83	30.02	30.40	9964055
2018-11-01	30.35	30.93	30.29	30.68	5540352
2018-11-02	30.89	30.95	30.49	30.83	4494183
2018-11-05	30.95	31.15	30.86	30.94	3745636
2018-11-06	30.92	31.04	30.67	31.00	3361129
2018-11-07	31.19	31.40	30.77	31.36	3242566
2018-11-08	31.44	31.58	31.09	31.46	3116537
2018-11-09	31.47	31.96	31.28	31.69	4856121
2018-11-12	31.51	32.18	31.42	31.54	5328968
2018-11-13	31.62	32.00	31.37	31.89	4346068
2018-11-14	31.77	32.46	31.71	32.18	6566904
2018-11-15	31.85	31.85	30.34	30.50	11609853
2018-11-16	30.85	31.04	30.45	30.83	8902372
2018-11-19	30.85	31.45	30.82	31.44	4157758
2018-11-20	31.43	31.83	31.27	31.44	4087089
2018-11-21	31.21	31.37	30.59	30.64	6553785
2018-11-23	30.76	30.98	30.47	30.84	2084673
2018-11-26	30.83	31.01	30.59	30.69	4483246
2018-11-27	30.72	31.20	30.45	31.12	5136416
2018-11-28	31.14	31.17	30.82	30.86	4439004
2018-11-29	30.84	30.86	30.33	30.67	5671284
2018-11-30	30.69	30.74	30.23	30.59	9053295
2018-12-03	30.57	31.12	30.46	31.11	5193765
2018-12-04	31.17	31.42	30.65	30.71	7154154
2018-12-06	30.85	30.85	29.95	30.24	9248159
2018-12-07	30.30	31.12	30.24	31.09	5855697
2018-12-10	31.03	31.13	30.28	30.79	4582765
2018-12-11	30.76	30.85	30.39	30.50	7504584
2018-12-12	30.65	31.00	30.51	30.69	4768149
2018-12-13	30.68	31.18	30.68	30.83	4402305
2018-12-14	30.88	30.93	30.49	30.59	6067217
2018-12-17	30.61	30.76	29.85	29.96	5956018
2018-12-18	29.99	30.09	27.83	27.97	19602247
2018-12-19	28.06	28.53	27.93	28.23	12041654
2018-12-20	28.32	28.94	28.05	28.70	7928456
2018-12-21	28.78	29.33	28.24	28.40	14010773
2018-12-24	28.48	28.63	27.46	27.59	3014006
2018-12-26	27.61	28.35	27.31	28.31	4715192
2018-12-27	28.40	28.49	27.66	28.34	5830346
2018-12-28	28.35	28.71	28.20	28.35	4787472
2018-12-31	28.38	28.52	27.98	28.33	4596560
2019-01-02	28.25	28.36	27.93	28.11	5405095
2019-01-03	28.11	28.29	27.92	28.01	4887701
2019-01-04	27.80	28.87	27.80	28.87	4999614
2019-01-07	28.68	29.18	28.53	28.91	5269016
2019-01-08	28.95	29.31	28.93	29.29	5344133
2019-01-09	29.21	29.45	29.12	29.29	3978015
2019-01-10	29.35	29.61	29.10	29.57	4412495
2019-01-11	29.54	29.69	29.25	29.50	3858505
2019-01-14	29.07	29.07	28.53	28.96	5829041
2019-01-15	28.83	29.41	28.83	29.40	4759971
2019-01-16	29.22	29.71	29.15	29.68	5666677
2019-01-17	29.68	29.99	29.58	29.90	3490768
2019-01-18	29.92	30.16	29.82	30.07	4375912
2019-01-22	30.15	30.23	29.42	29.88	4693813
2019-01-23	29.90	30.50	29.89	30.50	5684613
2019-01-24	30.50	30.80	30.11	30.78	3800751
2019-01-25	30.62	31.07	30.60	30.67	4045357
2019-01-28	30.72	30.78	30.42	30.66	3048109
2019-01-29	30.77	30.77	30.47	30.60	4757673
2019-01-30	30.59	30.98	30.55	30.80	3597668
2019-01-31	30.79	31.38	30.58	31.32	6566714
2019-02-01	31.29	31.39	30.88	31.15	3325630
2019-02-04	30.94	31.06	30.68	31.06	4562025
2019-02-05	30.93	31.27	30.87	31.06	4817904
2019-02-06	31.06	31.15	30.80	30.88	3878539
2019-02-07	30.54	31.07	30.42	31.05	4583975
2019-02-08	30.88	31.31	30.86	31.29	3575197
2019-02-11	31.30	31.48	31.05	31.12	3876989
2019-02-12	31.25	31.32	30.99	31.01	7248878
2019-02-13	30.93	30.96	30.67	30.91	7215608
2019-02-14	30.83	30.98	30.51	30.55	5598264
2019-02-15	30.62	30.79	30.22	30.46	9643718
2019-02-19	30.50	30.70	30.40	30.68	6147266
2019-02-20	30.68	31.27	30.67	31.18	6098707
2019-02-21	31.11	31.50	30.97	31.42	3492533
2019-02-22	31.50	31.69	31.32	31.64	3077027
2019-02-25	31.73	31.78	31.41	31.73	3516675
2019-02-26	31.86	32.06	31.62	31.93	4877124
2019-02-27	32.02	32.09	31.81	31.98	4041274
2019-02-28	31.94	32.22	31.77	32.17	5768689
2019-03-01	32.24	32.31	31.81	32.26	4869591
2019-03-04	32.35	32.43	32.01	32.37	5085148
2019-03-05	32.33	32.59	32.14	32.48	4582384
2019-03-06	32.57	32.68	32.26	31.95	4301363
2019-03-07	32.08	32.27	31.87	32.07	4504228
2019-03-08	31.92	32.00	31.57	31.98	3813035
2019-03-11	32.07	32.38	31.96	32.38	4173563
2019-03-12	32.44	32.61	32.33	32.47	4050135
2019-03-13	32.55	32.56	32.33	32.50	3359724
2019-03-14	32.54	32.65	32.31	32.59	5134760
2019-03-15	32.58	32.89	32.46	32.74	11540487
2019-03-18	32.79	32.88	32.55	32.72	5411274
2019-03-19	32.69	32.72	31.97	32.10	5041588
2019-03-20	32.14	32.43	32.03	32.11	3667268
2019-03-21	32.13	32.38	32.11	32.30	3673376
2019-03-22	32.40	32.57	32.19	32.19	4185021
2019-03-25	32.31	32.49	32.25	32.35	2856663
2019-03-26	32.38	32.57	32.35	32.45	3006476
2019-03-27	32.50	32.53	32.16	32.34	2802874
2019-03-28	32.38	32.41	31.53	31.59	5626203
2019-03-29	31.64	31.77	31.46	31.74	4841624
2019-04-01	31.70	31.73	31.35	31.64	6379607
2019-04-02	31.70	31.75	31.48	31.72	3749080
2019-04-03	31.80	32.02	31.61	31.89	4164807
2019-04-04	31.96	32.00	31.43	31.67	3276892
2019-04-05	31.74	32.16	31.71	32.15	3776694
2019-04-08	32.13	32.13	31.72	31.93	2597912
2019-04-09	31.95	32.00	31.78	32.00	2524240
2019-04-10	32.06	32.21	31.69	31.74	2781821
2019-04-11	31.74	32.00	31.70	31.97	2953811
2019-04-12	31.88	31.97	31.61	31.86	3853118
2019-04-15	31.94	31.98	31.73	31.88	3348638
2019-04-16	31.81	31.92	31.23	31.32	4098856
2019-04-17	31.31	31.31	31.01	31.09	3037145
2019-04-18	31.04	31.24	30.93	30.97	4119473
2019-04-22	31.05	31.05	30.75	30.84	4134822
2019-04-23	30.89	30.96	30.68	30.86	4603071
2019-04-24	30.89	31.12	30.84	30.95	2628274
2019-04-25	30.82	31.10	30.71	30.80	4227119
2019-04-26	30.98	31.15	30.77	30.78	3958047
2019-04-29	30.78	30.84	30.47	30.57	4254822
2019-04-30	30.67	31.24	30.59	31.21	11079350
2019-05-01	31.06	31.45	31.05	31.09	5753814
2019-05-02	30.94	31.13	30.68	30.74	5035194
2019-05-03	30.75	31.24	30.72	31.22	3584464
2019-05-06	31.17	31.17	30.91	31.01	2769067
2019-05-07	30.99	31.14	30.81	30.96	3765161
2019-05-08	30.89	31.00	30.34	30.37	4372839
2019-05-09	30.40	30.54	29.95	30.26	4551310
2019-05-10	30.29	31.04	30.25	31.04	3369293
2019-05-13	30.89	31.42	30.87	31.35	3795003
2019-05-14	31.28	31.40	31.07	31.09	4329432
2019-05-15	30.90	31.00	30.58	30.65	3887279
2019-05-16	30.56	30.75	29.78	29.93	8514425
2019-05-17	29.90	30.06	29.71	29.79	6915866
2019-05-20	29.85	30.12	29.61	29.69	5987796
2019-05-21	29.78	30.53	29.77	30.22	4874873
2019-05-22	30.14	30.22	29.78	30.05	5113226
2019-05-23	30.07	30.38	30.02	30.36	3899059
2019-05-24	30.42	30.85	30.39	30.80	5360088
2019-05-28	30.78	30.86	30.44	30.58	7399840
2019-05-29	30.62	30.62	29.85	29.85	4741157
2019-05-30	29.91	30.13	29.79	29.89	3276687
2019-05-31	29.95	30.03	29.73	29.76	4557119
2019-06-03	29.88	30.22	29.72	30.18	5287145
2019-06-04	30.22	30.58	30.01	30.56	3921156
2019-06-05	30.64	31.32	30.49	31.15	5039240
2019-06-06	31.25	31.60	31.09	31.11	4066735
2019-06-07	31.35	31.49	31.02	31.02	5258105
2019-06-10	30.88	30.88	30.53	30.69	3598963
2019-06-11	30.64	30.80	30.38	30.61	3633226
2019-06-12	30.72	31.21	30.72	31.16	3138363
2019-06-13	31.25	31.34	30.96	31.11	5885281
2019-06-14	31.23	31.49	31.11	31.45	3298800
2019-06-17	31.30	31.46	30.66	30.94	4630552
2019-06-18	31.16	31.16	30.79	31.08	3539954
2019-06-19	30.96	31.54	30.91	31.38	3952728
2019-06-20	31.58	31.78	31.17	31.54	3044111
2019-06-21	31.61	31.76	31.26	31.75	6402348
2019-06-24	31.77	31.80	31.38	31.58	4242074
2019-06-25	31.55	31.65	31.36	31.42	2856590
2019-06-26	31.33	31.46	31.03	31.06	4434971
2019-06-27	31.20	31.43	31.01	31.19	2680575
2019-06-28	31.14	31.29	30.86	31.01	7408062
2019-07-01	31.11	31.16	30.37	30.58	4838831
2019-07-02	30.67	30.93	30.56	30.79	3421273
2019-07-03	30.94	31.25	30.94	31.09	2319419
2019-07-05	30.88	31.07	30.65	31.01	2366389
2019-07-08	30.98	31.08	30.83	31.03	1993909
2019-07-09	31.00	31.00	30.54	30.69	3728328
2019-07-10	30.79	30.88	30.24	30.35	6688100
2019-07-11	30.35	30.59	30.15	30.46	3976379
2019-07-12	30.40	30.41	30.06	30.26	2951158
2019-07-15	30.22	30.58	30.22	30.51	4098410
2019-07-16	30.35	30.50	30.16	30.36	3836639
2019-07-17	30.44	30.62	30.36	30.39	3151741
2019-07-18	30.43	30.74	30.22	30.70	4369565
2019-07-19	30.62	30.64	30.17	30.17	3724710
2019-07-22	30.26	30.34	29.94	30.16	4853497
2019-07-23	30.18	30.30	30.06	30.09	3163182
2019-07-24	30.26	30.40	30.04	30.32	3394815
2019-07-25	30.25	30.41	30.06	30.18	3848571
2019-07-26	30.21	30.51	30.18	30.32	3581111
2019-07-29	30.44	30.49	29.87	30.06	4222930
2019-07-30	30.03	30.13	29.58	29.72	3835422
2019-07-31	29.76	30.01	29.43	29.63	5704908
2019-08-01	29.57	29.92	29.57	29.72	4736085
2019-08-02	29.96	29.99	29.55	29.66	4357284
2019-08-05	29.73	29.83	28.87	28.98	5516786
2019-08-06	29.54	29.64	28.55	29.59	4931801
2019-08-07	29.51	29.98	29.39	29.80	5545466
2019-08-08	29.76	29.91	29.54	29.81	3839965
2019-08-09	29.86	29.86	29.13	29.38	3928047
2019-08-12	29.35	29.43	29.09	29.31	3994505
2019-08-13	29.15	29.66	29.09	29.64	4532540
2019-08-14	29.64	29.69	29.12	29.18	2782576
2019-08-15	29.16	29.46	29.04	29.22	3406141
2019-08-16	29.27	29.54	29.15	29.41	4934653
2019-08-19	29.43	29.63	29.36	29.45	5827428
2019-08-20	29.46	29.55	29.27	29.54	2704359
2019-08-21	29.56	29.76	29.44	29.76	2075318
2019-08-22	29.85	29.89	29.56	29.82	2677586
2019-08-23	29.82	29.96	29.34	29.45	3877650
2019-08-26	29.55	29.63	29.35	29.48	2376281
2019-08-27	29.62	29.64	29.11	29.18	3224320
2019-08-28	29.14	29.28	29.00	29.17	3988506
2019-08-29	29.33	29.48	29.16	29.31	2206695
2019-08-30	29.38	29.63	29.30	29.55	4791385
2019-09-03	29.55	29.69	29.32	29.68	4085753
2019-09-04	29.80	29.98	29.50	29.69	2825546
2019-09-05	29.59	30.13	29.55	30.11	5184464
2019-09-06	30.16	30.16	29.79	29.38	3846412
2019-09-09	29.36	29.48	29.20	29.35	5161241
2019-09-10	29.40	30.00	29.32	30.00	5580749
2019-09-11	29.99	30.75	29.77	30.75	5699365
2019-09-12	30.85	30.94	30.55	30.88	4569212
2019-09-13	30.92	31.39	30.81	30.88	6400538
2019-09-16	30.98	31.25	30.57	31.13	4518981
2019-09-17	31.09	31.30	30.96	31.12	3316009
2019-09-18	31.19	31.40	31.06	31.22	4146609
2019-09-19	31.34	31.57	31.26	31.54	3709071
2019-09-20	31.61	31.72	31.35	31.68	6108060
2019-09-23	31.55	31.79	31.52	31.59	3118441
2019-09-24	31.64	31.68	31.40	31.58	5050602
2019-09-25	31.55	31.59	31.09	31.15	5834846
2019-09-26	31.29	31.72	31.18	31.71	3791429
2019-09-27	31.72	31.88	31.44	31.60	3469525
2019-09-30	31.67	31.90	31.44	31.49	6935506
2019-10-01	31.49	31.55	31.17	31.31	3872712
2019-10-02	31.26	31.31	30.56	30.58	4861501
2019-10-03	30.58	30.63	30.24	30.57	4951191
2019-10-04	30.59	30.95	30.30	30.93	3418418
2019-10-07	30.85	30.95	30.54	30.81	3511576
2019-10-08	30.75	30.76	30.21	30.21	4995524
2019-10-09	30.30	30.48	30.10	30.31	2807291
2019-10-10	30.25	30.61	30.12	30.56	4218931
2019-10-11	30.94	31.74	30.81	31.43	7182739
2019-10-14	31.85	32.58	31.62	32.15	13936187
2019-10-15	32.06	32.11	31.52	31.92	10778275
2019-10-16	31.63	32.42	31.55	32.41	7301101
2019-10-17	32.33	32.41	31.84	32.09	5114508
2019-10-18	32.01	32.23	31.76	32.03	6166634
2019-10-21	32.08	32.66	32.08	32.65	3581741
2019-10-22	32.65	33.25	32.39	32.74	5874282
2019-10-23	32.80	33.27	32.79	33.18	4974347
2019-10-24	33.23	33.44	32.95	33.13	4910745
2019-10-25	33.03	33.24	32.94	33.22	3447961
2019-10-28	33.05	33.21	32.90	32.94	3301232
2019-10-29	32.90	33.02	32.71	32.97	3131584
2019-10-30	32.86	33.32	32.86	33.29	3455927
2019-10-31	33.28	33.51	33.02	33.49	5144287
2019-11-01	33.52	33.61	33.27	33.59	3393216
2019-11-04	33.58	33.83	33.33	33.47	5007812
2019-11-05	33.41	33.70	33.21	33.57	7443920
2019-11-06	33.59	33.68	33.17	33.31	6519412
2019-11-07	33.20	33.47	33.03	33.25	8650485
2019-11-08	33.20	33.73	33.09	33.72	7032557
2019-11-11	33.75	33.79	33.46	33.63	4862471
2019-11-12	33.63	33.78	33.52	33.73	3765420
2019-11-13	33.77	33.87	33.59	33.81	4275232
2019-11-14	33.84	33.96	33.59	33.62	3897591
2019-11-15	33.70	33.91	33.61	33.91	5102864
2019-11-18	33.85	34.15	33.56	33.65	6882366
2019-11-19	33.69	33.71	33.42	33.57	5148079
2019-11-20	33.60	33.86	33.50	33.78	3554105
2019-11-21	33.77	33.81	33.48	33.67	3395684
2019-11-22	33.79	33.84	33.55	33.82	2500911
2019-11-25	33.81	34.10	33.79	33.86	4922688
2019-11-26	33.90	34.11	33.80	34.10	4554902
2019-11-27	34.10	34.33	33.95	34.30	3337731
2019-11-29	34.30	34.40	34.00	34.03	2739963
2019-12-02	34.05	34.32	33.98	34.19	3809103
2019-12-03	34.18	34.30	34.03	34.19	3700424
2019-12-04	34.05	34.66	34.05	34.56	4548097
2019-12-05	34.55	34.57	34.20	34.32	4462246
2019-12-06	34.28	34.58	34.25	33.96	3408500
2019-12-09	34.07	34.25	33.68	33.71	3360041
2019-12-10	33.71	33.82	33.58	33.80	4720644
2019-12-11	33.90	34.04	33.65	33.76	6615558
2019-12-12	33.69	34.10	33.41	33.60	6170903
2019-12-13	34.90	35.84	34.75	35.64	13346409
2019-12-16	35.64	36.25	35.50	36.25	8429906
2019-12-17	35.99	36.28	35.84	35.97	6270900
2019-12-18	36.01	36.03	35.66	35.97	5894879
2019-12-19	35.88	35.93	35.34	35.72	6115840
2019-12-20	35.89	36.24	35.69	35.83	8753763
2019-12-23	35.91	35.96	35.42	35.66	3747163
2019-12-24	35.71	35.74	35.45	35.62	1137546
2019-12-26	35.56	35.62	35.28	35.53	2907185
2019-12-27	35.50	35.56	35.38	35.52	1820898
2019-12-30	35.52	35.70	35.43	35.67	2308308
2019-12-31	35.74	35.90	35.63	35.88	4720783
2020-01-02	36.00	36.04	35.24	35.42	5976488
2020-01-03	35.16	35.50	35.11	35.38	4105082
2020-01-06	35.30	35.54	35.23	35.42	6201967
2020-01-07	35.46	35.54	35.11	35.18	4289322
2020-01-08	35.42	35.60	35.29	35.38	5247149
2020-01-09	35.34	35.61	35.34	35.51	3266935
2020-01-10	35.49	35.85	35.43	35.44	3422494
2020-01-13	35.45	35.69	35.34	35.43	3974544
2020-01-14	35.23	35.59	35.13	35.58	3894768
2020-01-15	35.67	36.01	35.59	35.85	4044764
2020-01-16	35.90	36.04	35.72	35.96	4074446
2020-01-17	35.96	36.10	35.73	36.09	3887193
2020-01-21	36.03	36.08	35.62	36.03	6298563
2020-01-22	36.01	36.22	35.87	36.17	3838357
2020-01-23	36.17	36.77	36.06	36.71	4516629
2020-01-24	36.70	36.82	36.27	36.53	3157189
2020-01-27	36.42	36.60	36.04	36.19	4128141
2020-01-28	36.33	36.80	36.33	36.64	4266296
2020-01-29	36.72	36.83	36.46	36.74	3994133
2020-01-30	36.68	36.71	36.11	36.47	5710511
2020-01-31	36.40	36.55	36.02	36.19	6017946
2020-02-03	36.26	36.41	36.00	36.25	5398174
2020-02-04	36.30	36.62	36.04	36.06	3999298
2020-02-05	36.08	36.48	36.06	36.42	3704585
2020-02-06	36.46	36.60	36.08	36.08	2665636
2020-02-07	36.06	36.17	35.83	36.02	3241262
2020-02-10	36.08	36.16	35.95	36.12	2824856
2020-02-11	36.23	36.41	36.09	36.17	3845132
2020-02-12	36.17	36.44	36.12	36.28	2643889
2020-02-13	36.23	36.42	36.10	36.28	3251415
2020-02-14	36.37	36.41	34.97	35.37	8120964
2020-02-18	35.42	35.91	35.22	35.91	7968931
2020-02-19	35.91	35.91	35.10	35.10	4390665
2020-02-20	35.10	35.49	34.98	35.41	4594709
2020-02-21	35.45	35.85	35.23	35.62	4901091
2020-02-24	35.45	35.61	35.09	35.12	5466833
2020-02-25	35.16	35.27	34.55	34.57	4924348
2020-02-26	34.55	34.59	33.22	33.24	7950930
2020-02-27	33.02	33.15	30.99	30.99	10721457
2020-02-28	30.43	30.76	29.59	30.01	21535667
2020-03-02	30.31	31.83	30.22	31.81	9559335
2020-03-03	31.88	32.59	30.92	31.04	8267218
2020-03-04	31.34	32.20	31.32	32.18	5742732
2020-03-05	31.95	31.95	31.28	31.68	6269295
2020-03-06	30.83	31.71	30.41	31.10	8122058
2020-03-09	29.70	30.38	28.62	29.11	8590457
2020-03-10	29.70	30.17	28.51	29.83	8955272
2020-03-11	29.57	29.57	28.80	29.25	8795741
2020-03-12	27.64	28.60	26.30	26.63	8893133
2020-03-13	27.80	28.12	25.18	27.42	10610141
2020-03-16	25.00	25.69	23.47	23.66	10176847
2020-03-17	24.25	25.76	23.00	25.55	10047796
2020-03-18	24.06	24.28	21.12	22.81	9380923
2020-03-19	22.53	22.98	20.55	21.59	7016657
2020-03-20	22.13	22.98	19.56	19.67	15117743
2020-03-23	19.53	19.90	18.12	18.59	12818560
2020-03-24	19.74	21.34	19.45	21.24	9848833
2020-03-25	21.30	23.41	21.20	22.23	8497866
2020-03-26	22.66	24.99	22.35	24.67	8471650
2020-03-27	23.83	26.00	23.80	25.42	6977902
2020-03-30	25.65	25.96	24.77	25.83	6449883
2020-03-31	25.60	25.84	24.56	24.68	5682875
2020-04-01	23.73	23.94	22.38	22.90	6263202
2020-04-02	22.40	23.55	22.35	22.97	6068194
2020-04-03	22.72	22.98	21.40	21.77	7589480
2020-04-06	22.85	24.13	22.76	23.92	6120983
2020-04-07	25.79	26.00	24.55	24.59	8724056
2020-04-08	24.60	26.04	24.60	25.81	6783938
2020-04-09	26.26	27.76	26.10	26.70	7492257
2020-04-13	26.50	26.60	25.51	25.90	3829564
2020-04-14	26.27	26.71	25.86	26.52	6457464
2020-04-15	25.56	25.76	24.91	25.26	4824396
2020-04-16	25.30	25.56	24.79	25.29	5262422
2020-04-17	25.97	26.52	25.75	26.39	3907276
2020-04-20	25.99	26.03	25.16	25.25	4663023
2020-04-21	24.50	25.08	24.31	24.57	5006879
2020-04-22	25.04	25.55	24.65	25.31	4091390
2020-04-23	25.37	25.78	25.01	25.19	3410587
2020-04-24	25.33	25.63	24.89	25.49	3399440
2020-04-27	25.60	25.86	25.50	25.55	4496278
2020-04-28	26.15	26.63	25.80	25.93	4335853
2020-04-29	26.44	26.59	25.73	26.21	4301435
2020-04-30	25.95	26.00	25.08	25.42	5810871
2020-05-01	25.07	25.10	24.51	24.87	4325323
2020-05-04	24.77	25.08	24.50	24.96	4552160
2020-05-05	25.15	25.69	25.15	25.34	4361575
2020-05-06	25.41	25.48	24.24	24.28	4921605
2020-05-07	24.52	24.80	24.23	24.29	5782412
2020-05-08	24.90	26.26	24.78	26.11	6217482
2020-05-11	25.44	25.67	24.73	25.25	4747370
2020-05-12	25.33	25.68	24.82	24.85	5317271
2020-05-13	24.73	24.77	24.02	24.55	7588032
2020-05-14	24.20	25.28	23.71	25.24	6427586
2020-05-15	24.94	24.98	24.12	24.51	9986846
2020-05-18	25.41	26.48	25.30	26.13	5355007
2020-05-19	25.98	26.07	25.34	25.35	4268736
2020-05-20	25.62	25.92	25.48	25.59	3336119
2020-05-21	25.49	26.03	25.48	25.70	4960015
2020-05-22	25.68	25.73	25.41	25.65	3520992
2020-05-26	26.47	26.75	26.20	26.28	4326659
2020-05-27	26.87	27.10	26.32	26.74	5485460
2020-05-28	27.14	27.80	26.95	27.44	6211777
2020-05-29	27.53	28.19	27.23	27.94	8687480
2020-06-01	27.89	28.68	27.80	28.51	5800063
2020-06-02	28.72	29.19	28.37	29.13	5398830
2020-06-03	29.42	30.14	29.33	29.92	5244214
2020-06-04	29.75	30.18	29.52	30.01	5500231
2020-06-05	30.54	30.94	29.94	30.04	6795003
2020-06-08	30.04	30.73	29.77	30.24	9484973
2020-06-09	29.63	29.73	28.25	28.37	8350185
2020-06-10	28.37	28.42	27.54	27.86	8063447
2020-06-11	26.94	27.00	25.88	26.36	8606030
2020-06-12	27.00	27.18	26.03	26.55	6626610
2020-06-15	26.00	26.97	25.79	26.79	5071628
2020-06-16	27.66	28.09	27.00	27.18	6370720
2020-06-17	27.35	27.36	26.63	26.84	4130409
2020-06-18	26.63	27.00	26.51	26.88	3672387
2020-06-19	27.40	27.41	26.00	26.00	12899221
2020-06-22	26.10	26.68	25.96	26.35	7532108
2020-06-23	26.62	26.70	25.66	25.76	8388890
2020-06-24	25.55	25.67	25.11	25.52	5697349
2020-06-25	25.39	25.80	25.26	25.59	7480780
2020-06-26	25.49	25.86	24.91	25.07	9984084
2020-06-29	25.39	25.83	25.34	25.76	5352661
2020-06-30	25.80	25.99	25.38	25.84	7302256
2020-07-01	25.85	26.39	25.70	26.20	4034672
2020-07-02	26.53	26.73	26.07	26.18	3536836
2020-07-06	26.47	26.66	25.74	25.88	4126185
2020-07-07	25.58	25.66	25.26	25.43	4530306
2020-07-08	25.42	25.84	25.31	25.72	3578026
2020-07-09	25.28	25.36	24.20	24.40	8025652
2020-07-10	24.48	25.34	24.48	25.25	4173089
2020-07-13	25.28	25.47	25.06	25.25	3818214
2020-07-14	25.32	25.85	25.27	25.54	4800989
2020-07-15	25.92	26.15	25.66	25.69	3817047
2020-07-16	25.76	26.10	25.63	25.85	5182715
2020-07-17	26.06	26.24	25.86	26.00	3771529
2020-07-20	25.82	25.88	25.25	25.36	3881614
2020-07-21	25.43	25.76	25.24	25.36	4366600
2020-07-22	25.20	26.20	24.95	26.16	5110004
2020-07-23	26.00	26.28	25.74	25.91	3848464
2020-07-24	26.04	26.29	25.50	25.71	3350223
2020-07-27	25.64	25.70	25.11	25.25	4141849
2020-07-28	25.11	26.07	25.11	25.92	4699490
2020-07-29	26.06	26.22	25.58	26.21	5001711
2020-07-30	25.83	26.55	25.67	26.50	5192404
2020-07-31	26.25	26.66	26.06	26.62	5851417
2020-08-03	26.67	26.76	26.34	26.52	3289428
2020-08-04	26.43	27.05	26.40	26.85	3692671
2020-08-05	27.02	27.06	26.48	26.61	3204418
2020-08-06	26.41	26.56	26.27	26.50	6572068
2020-08-07	26.42	27.31	26.42	27.14	4940681
2020-08-10	27.60	29.03	27.50	28.65	8966943
2020-08-11	29.00	29.26	28.23	28.43	7984287
2020-08-12	28.60	29.07	28.25	28.85	5107234
2020-08-13	28.62	29.20	28.52	29.12	7152720
2020-08-14	29.00	29.22	28.89	29.05	4047049
2020-08-17	29.03	29.38	28.70	28.80	7927337
2020-08-18	28.73	28.78	28.19	28.34	4538820
2020-08-19	28.10	28.51	27.91	28.34	4253890
2020-08-20	28.19	28.43	28.01	28.02	3633470
2020-08-21	28.07	28.31	27.89	28.04	3869388
2020-08-24	28.10	28.40	27.79	28.37	3185143
2020-08-25	28.41	28.43	27.83	27.92	4605409
2020-08-26	27.73	27.88	27.37	27.68	3276868
2020-08-27	27.79	28.02	27.54	27.65	4396203
2020-08-28	27.68	27.74	27.27	27.72	4269100
2020-08-31	27.74	27.87	27.48	27.63	4849717
2020-09-01	27.55	27.58	27.22	27.43	3314598
2020-09-02	27.45	28.62	27.30	28.48	5157610
2020-09-03	28.58	28.81	27.95	28.28	6224011
2020-09-04	28.26	28.50	27.64	28.29	4831185
2020-09-08	28.33	28.61	27.85	27.82	5909792
2020-09-09	28.00	28.65	27.67	27.75	7302292
2020-09-10	27.61	27.69	27.17	27.28	4554295
2020-09-11	27.47	27.70	27.29	27.53	3840802
2020-09-14	27.69	28.11	27.66	27.92	3891649
2020-09-15	28.08	28.30	27.58	27.72	3732442
2020-09-16	27.70	28.27	27.64	28.01	6347129
2020-09-17	27.79	28.00	27.36	27.50	6795296
2020-09-18	27.31	27.46	26.65	26.80	10507146
2020-09-21	26.46	26.61	25.97	26.23	7228239
2020-09-22	26.16	26.44	26.06	26.26	6707663
2020-09-23	26.22	26.42	25.90	25.91	3627585
2020-09-24	25.87	26.20	25.47	26.07	3755638
2020-09-25	25.89	26.59	25.85	26.47	4280672
2020-09-28	26.71	26.97	26.57	26.68	3559944
2020-09-29	26.85	27.39	26.74	26.88	5496331
2020-09-30	27.10	27.45	27.01	27.21	6601321
2020-10-01	27.43	27.66	27.24	27.55	3904619
2020-10-02	27.20	28.42	27.12	28.21	5297387
2020-10-05	28.37	28.60	28.17	28.44	3361306
2020-10-06	28.54	29.14	28.33	28.70	4021001
2020-10-07	28.90	29.01	28.59	28.76	2863508
2020-10-08	28.87	29.18	28.76	29.11	3177421
2020-10-09	29.25	29.34	28.75	28.94	3635025
2020-10-12	28.93	29.16	28.90	28.99	2604466
2020-10-13	28.90	28.90	28.18	28.47	2890978
2020-10-14	28.51	28.72	28.23	28.48	2395152
2020-10-15	28.25	28.68	28.24	28.55	3072435
2020-10-16	28.60	28.71	28.35	28.59	3219150
2020-10-19	28.63	28.70	27.72	27.77	4161559
2020-10-20	27.95	28.20	27.80	28.07	3745819
2020-10-21	27.99	28.19	27.75	27.90	4018932
2020-10-22	27.83	28.45	27.50	28.43	3912238
2020-10-23	28.68	28.76	28.28	28.67	3360676
2020-10-26	28.35	28.93	28.28	28.92	4670769
2020-10-27	28.91	28.98	28.52	28.54	3748849
2020-10-28	27.96	28.34	27.25	27.30	5380115
2020-10-29	27.14	27.96	26.73	27.59	3876515
2020-10-30	27.33	27.72	27.23	27.50	3975432
2020-11-02	27.76	28.21	27.51	28.11	4026010
2020-11-03	28.47	28.97	28.41	28.84	5571113
2020-11-04	28.57	28.87	27.92	27.92	4065107
2020-11-05	28.21	28.61	27.82	28.06	2807582
2020-11-06	28.06	28.44	27.46	27.61	3371380
2020-11-09	28.56	29.58	28.38	28.75	6560316
2020-11-10	28.75	29.81	28.73	29.74	6276089
2020-11-11	29.85	29.96	29.27	29.41	3957793
2020-11-12	29.08	29.42	28.72	28.89	5705004
2020-11-13	29.00	30.02	29.00	29.81	4260873
2020-11-16	30.34	30.52	29.97	30.30	5334103
2020-11-17	30.07	30.24	29.40	29.53	3690700
2020-11-18	29.73	30.12	29.24	29.25	3943632
2020-11-19	29.20	29.36	28.98	29.23	3757572
2020-11-20	29.20	29.47	29.10	29.15	3504525
2020-11-23	29.25	30.07	29.16	29.99	4245572
2020-11-24	30.31	30.81	30.21	30.68	4998224
2020-11-25	30.55	30.60	28.72	29.39	9237182
2020-11-27	29.45	29.49	28.95	29.11	2645521
2020-11-30	28.77	29.00	28.38	28.42	7431898
2020-12-01	28.56	28.88	28.27	28.36	5316893
2020-12-02	28.25	28.62	27.78	28.53	5594996
2020-12-03	28.45	28.64	28.26	28.46	3527431
2020-12-04	28.49	28.75	28.43	28.61	5081867
2020-12-07	28.50	29.29	28.48	28.85	5592386
2020-12-08	28.76	29.24	28.69	28.64	4722374
2020-12-09	28.64	28.97	28.56	28.88	4465610
2020-12-10	28.82	28.94	28.08	28.12	4218857
2020-12-11	27.99	28.23	27.95	28.08	4838435
2020-12-14	28.31	28.43	27.56	27.60	5661438
2020-12-15	27.81	28.07	27.32	27.93	5551877
2020-12-16	28.01	28.19	27.29	27.32	7328509
2020-12-17	27.41	27.81	27.35	27.35	8698149
2020-12-18	27.35	27.58	26.74	26.95	12707249
2020-12-21	26.56	26.73	26.15	26.71	8463913
2020-12-22	26.65	26.68	26.23	26.33	7584111
2020-12-23	26.46	27.02	26.38	26.78	4984217
2020-12-24	26.75	26.92	26.45	26.89	1985581
2020-12-28	27.04	27.39	26.92	27.25	3770727
2020-12-29	27.33	27.60	27.20	27.30	3599696
2020-12-30	27.22	27.74	27.19	27.59	3618097
2020-12-31	27.56	28.22	27.46	28.20	4228321
2021-01-04	28.28	28.45	27.41	27.58	5958469
2021-01-05	27.55	27.84	27.29	27.61	3981668
2021-01-06	27.93	28.30	27.79	28.11	3764778
2021-01-07	28.27	28.30	27.68	27.74	4330962
2021-01-08	27.81	27.98	27.68	27.81	3418886
2021-01-11	27.68	27.91	27.60	27.77	3093891
2021-01-12	27.70	27.97	27.44	27.95	4462130
2021-01-13	27.98	28.27	27.89	28.09	3056072
2021-01-14	28.15	28.51	27.85	28.21	2879853
2021-01-15	28.13	28.62	27.99	28.57	3356209
2021-01-19	28.68	28.69	28.13	28.14	2617610
2021-01-20	28.03	28.14	27.82	27.97	4069716
2021-01-21	27.76	27.98	27.47	27.76	3626792
2021-01-22	27.62	27.95	27.53	27.82	2990627
2021-01-25	27.64	28.65	27.55	28.11	6237404
2021-01-26	28.12	28.43	27.84	28.25	3469806
2021-01-27	28.05	28.44	27.78	27.80	6147009
2021-01-28	27.89	28.61	27.77	28.13	3754550
2021-01-29	27.92	28.13	27.57	27.67	5880630
2021-02-01	27.75	28.11	27.57	27.95	3274067
2021-02-02	28.05	28.42	27.84	27.84	3257349
2021-02-03	27.75	28.01	27.66	27.79	2996184
2021-02-04	27.75	27.93	27.61	27.90	3637363
2021-02-05	28.10	28.23	27.84	27.87	3057135
2021-02-08	27.99	28.16	27.70	27.87	3651451
2021-02-09	27.93	28.04	27.74	27.95	2674106
2021-02-10	28.20	28.36	27.89	28.06	3347813
2021-02-11	28.02	28.11	27.79	27.94	2455534
2021-02-12	27.87	28.14	27.84	28.01	2777160
2021-02-16	28.00	28.20	27.83	28.01	4098073
2021-02-17	28.04	28.14	27.82	28.07	3248275
2021-02-18	28.18	28.38	27.76	27.77	4160684
2021-02-19	27.81	27.86	27.58	27.68	4809703
2021-02-22	27.80	27.98	27.35	27.48	4922135
2021-02-23	27.77	27.89	27.43	27.48	4701255
2021-02-24	27.50	27.69	27.30	27.49	4365424
2021-02-25	27.40	27.66	26.95	26.99	5451105
2021-02-26	27.06	27.07	26.15	26.19	9397506
2021-03-01	26.54	27.30	26.52	26.89	5347330
2021-03-02	26.89	27.32	26.77	27.14	4223332
2021-03-03	27.04	27.60	26.87	27.48	5061264
2021-03-04	27.56	28.07	27.36	27.91	7980064
2021-03-05	27.97	28.36	27.70	28.25	6099619
2021-03-08	28.40	28.92	28.27	27.90	8932254
2021-03-09	27.67	27.90	27.21	27.28	7907845
2021-03-10	27.22	27.58	27.07	27.46	5511637
2021-03-11	27.35	27.54	27.18	27.21	4542141
2021-03-12	27.37	27.87	27.35	27.71	6049372
2021-03-15	27.82	28.25	27.77	28.25	4459266
2021-03-16	28.13	28.47	27.96	28.30	7521062
2021-03-17	28.30	28.46	28.01	28.02	5481668
2021-03-18	28.70	29.86	28.60	29.69	14785886
2021-03-19	29.65	30.00	29.08	29.59	15130657
2021-03-22	29.47	29.53	28.82	29.07	4794448
2021-03-23	28.96	29.09	28.44	28.57	7494097
2021-03-24	28.41	28.94	28.38	28.42	5880181
2021-03-25	28.60	28.84	28.24	28.73	4805054
2021-03-26	28.80	29.29	28.74	29.27	5060046
2021-03-29	29.17	29.32	28.86	29.06	4835177
2021-03-30	29.02	29.20	28.89	29.07	3972460
2021-03-31	29.03	29.08	28.76	28.84	7358877
2021-04-01	28.90	28.90	28.48	28.77	6332116
2021-04-05	28.82	29.00	28.70	28.81	5321240
2021-04-06	28.81	28.85	28.55	28.71	5973065
2021-04-07	28.77	29.01	28.77	29.00	4336989
2021-04-08	28.98	29.02	28.65	28.72	3578345
2021-04-09	28.72	28.88	28.54	28.64	4297240
2021-04-12	28.75	28.96	28.65	28.73	5402215
2021-04-13	28.50	28.78	28.42	28.71	7766687
2021-04-14	28.60	28.80	28.60	28.74	6551340
2021-04-15	28.75	29.05	28.72	28.99	8462237
2021-04-16	29.10	29.30	28.96	29.14	7475998
2021-04-19	29.29	29.31	28.77	28.88	4997941
2021-04-20	28.74	29.10	28.73	29.00	5521587
2021-04-21	29.03	29.54	29.00	29.46	5880977
2021-04-22	29.54	29.54	28.94	28.95	5040819
2021-04-23	29.02	29.19	28.86	29.16	5070725
2021-04-26	29.21	29.29	29.09	29.18	5838538
2021-04-27	29.12	29.18	28.86	28.89	4656167
2021-04-28	28.84	29.02	28.80	29.00	4651564
2021-04-29	29.07	29.30	29.05	29.27	5337239
2021-04-30	29.31	29.37	28.99	29.13	5281887
2021-05-03	29.19	29.46	29.10	29.14	4278706
2021-05-04	29.20	29.27	28.96	29.08	3926648
2021-05-05	29.01	28.95	28.65	28.92	4801268
2021-05-06	28.75	28.94	28.44	28.84	6139656
2021-05-07	28.68	29.42	28.67	29.25	5034700
2021-05-10	29.42	29.70	29.34	29.48	4620314
2021-05-11	29.48	29.71	29.17	29.34	7080872
2021-05-12	29.37	29.43	28.60	28.60	5712810
2021-05-13	28.50	29.19	28.50	29.04	4394142
2021-05-14	29.20	29.39	29.14	29.26	3000071
2021-05-17	29.29	29.45	29.13	29.16	3953320
2021-05-18	29.30	29.45	29.19	29.33	5142120
2021-05-19	29.28	29.42	28.89	29.37	6679461
2021-05-20	29.35	29.58	29.29	29.34	5401955
2021-05-21	29.39	29.55	29.31	29.50	4152372
2021-05-24	29.66	29.73	29.43	29.45	2925898
2021-05-25	29.45	29.53	29.10	29.11	4010257
2021-05-26	29.11	29.22	29.00	29.15	3323220
2021-05-27	29.27	29.28	29.03	29.05	6088212
2021-05-28	29.21	29.26	28.98	29.11	3727712
2021-06-01	29.15	29.25	28.88	29.00	4022936
2021-06-02	29.00	29.10	28.82	28.95	4527984
2021-06-03	28.88	29.16	28.81	29.02	4076191
2021-06-04	29.07	29.10	28.95	28.99	3676768
2021-06-07	29.06	29.16	29.01	29.08	3840688
2021-06-08	29.08	29.15	28.75	28.49	5936888
2021-06-09	28.48	29.09	28.42	28.99	6790263
2021-06-10	29.08	29.28	28.97	29.08	6032680
2021-06-11	29.11	29.37	29.01	29.33	6017045
2021-06-14	29.33	29.44	29.13	29.26	4832968
2021-06-15	29.20	29.49	29.11	29.30	3232362
2021-06-16	29.37	29.38	28.66	28.68	4524275
2021-06-17	28.62	28.83	28.47	28.60	5129422
2021-06-18	28.44	28.46	27.59	27.61	9834651
2021-06-21	27.73	28.15	27.67	28.12	5373161
2021-06-22	28.13	28.25	27.98	27.99	4638674
2021-06-23	27.94	27.99	27.72	27.79	4170259
2021-06-24	27.85	27.98	27.72	27.93	3241557
2021-06-25	27.81	28.32	27.81	28.30	4665223
2021-06-28	28.40	28.43	28.16	28.25	3125618
2021-06-29	28.20	28.35	27.68	27.77	3851307
2021-06-30	27.84	28.03	27.75	27.97	3989979
2021-07-01	28.06	28.37	27.88	28.26	4416344
2021-07-02	28.23	28.30	28.09	28.25	2602138
2021-07-06	28.31	28.38	27.71	28.17	3899234
2021-07-07	28.02	28.20	27.88	28.16	2943625
2021-07-08	28.01	28.18	27.91	28.16	2916486
2021-07-09	28.22	28.45	28.13	28.44	3634599
2021-07-12	28.34	28.44	28.12	28.37	2983025
2021-07-13	28.32	28.35	27.90	27.93	3493778
2021-07-14	27.89	28.25	27.76	28.07	3462993
2021-07-15	27.97	28.28	27.96	28.21	4606845
2021-07-16	28.26	28.74	28.17	28.59	4317604
2021-07-19	28.39	28.60	27.74	28.01	5057982
2021-07-20	28.03	28.48	27.99	28.20	4377386
2021-07-21	28.31	28.46	28.09	28.09	3028358
2021-07-22	28.10	28.18	27.92	28.07	2715705
2021-07-23	28.07	28.33	28.05	28.26	2380928
2021-07-26	28.26	28.46	28.20	28.37	2867476
2021-07-27	28.31	28.82	28.18	28.74	4068346
2021-07-28	28.76	28.86	28.36	28.59	4070153
2021-07-29	28.68	28.72	28.50	28.59	2945133
2021-07-30	28.62	28.85	28.27	28.37	6733961
2021-08-02	28.45	28.65	28.37	28.46	3487860
2021-08-03	28.49	28.57	28.26	28.56	4424054
2021-08-04	28.43	28.50	28.15	28.43	4413413
2021-08-05	28.55	28.87	28.50	28.86	4264312
2021-08-06	28.93	29.47	28.83	29.23	5810930
2021-08-09	29.25	29.29	28.90	29.04	3706831
2021-08-10	29.07	29.14	28.90	28.91	4580629
2021-08-11	29.00	29.23	28.90	29.21	4204646
2021-08-12	29.09	29.23	29.03	29.08	3177096
2021-08-13	29.10	29.47	29.02	29.41	4104730
2021-08-16	29.47	29.75	29.28	29.35	3710073
2021-08-17	29.21	29.36	29.01	29.34	3145922
2021-08-18	29.35	29.36	29.07	29.18	3448921
2021-08-19	29.18	29.56	29.12	29.19	4378876
2021-08-20	29.13	29.78	28.98	29.74	9684227
2021-08-23	29.75	29.78	29.08	29.19	5384593
2021-08-24	29.26	29.32	29.04	29.23	4295072
2021-08-25	29.11	29.40	28.94	29.22	6640908
2021-08-26	29.19	29.27	29.03	29.07	3563087
2021-08-27	29.08	29.32	29.06	29.22	3645754
2021-08-30	29.25	29.32	29.12	29.18	3741530
2021-08-31	29.15	29.45	29.07	29.35	5413557
2021-09-01	29.69	30.09	29.58	30.04	6343784
2021-09-02	30.09	30.42	29.99	30.42	4135974
2021-09-03	30.38	30.40	30.07	30.09	5291234
2021-09-07	30.09	30.35	29.94	30.11	5859829
2021-09-08	30.11	30.72	30.03	30.05	5810135
2021-09-09	30.06	30.23	29.76	29.78	5144261
2021-09-10	29.82	29.94	29.60	29.61	4492681
2021-09-13	29.88	29.91	29.48	29.54	4505088
2021-09-14	29.66	29.70	29.29	29.38	5583152
2021-09-15	29.30	29.69	29.28	29.46	4803650
2021-09-16	29.44	29.51	29.06	29.10	5231877
2021-09-17	28.96	29.14	28.66	28.68	8434939
2021-09-20	28.51	28.89	28.33	28.62	5093477
2021-09-21	28.71	28.90	28.40	28.42	6057688
2021-09-22	28.53	28.70	28.38	28.48	4016929
2021-09-23	28.48	28.77	28.41	28.55	4063013
2021-09-24	28.58	28.75	28.39	28.42	2413441
2021-09-27	28.48	28.82	28.34	28.36	4385401
2021-09-28	28.40	28.54	28.13	28.22	5323026
2021-09-29	28.24	28.66	28.22	28.47	5202289
2021-09-30	28.48	28.52	27.87	27.88	7471576
2021-10-01	28.15	28.20	27.84	27.96	5687636
2021-10-04	27.94	28.39	27.92	28.29	5422900
2021-10-05	28.35	28.53	28.20	28.26	4113468
2021-10-06	28.11	28.57	27.99	28.55	6228772
2021-10-07	28.58	28.81	28.34	28.40	5445562
2021-10-08	28.37	28.62	28.31	28.36	3783145
2021-10-11	28.32	28.43	28.13	28.19	3557062
2021-10-12	28.18	28.44	28.12	28.26	3065824
2021-10-13	28.15	28.51	28.04	28.48	3312550
2021-10-14	28.51	28.78	28.47	28.71	2662730
2021-10-15	28.76	28.93	28.69	28.85	4214905
2021-10-18	28.59	28.78	28.47	28.55	3366959
2021-10-19	28.71	28.92	28.66	28.89	3249760
2021-10-20	29.00	29.33	28.97	29.22	3857014
2021-10-21	29.09	29.22	28.98	29.01	2550857
2021-10-22	29.09	29.24	29.00	29.13	2374222
2021-10-25	29.13	29.20	28.95	29.00	2612486
2021-10-26	29.00	29.33	28.98	29.09	3134270
2021-10-27	29.20	29.23	28.93	29.01	3247199
2021-10-28	28.97	29.12	28.86	29.07	2440164
2021-10-29	29.04	29.17	28.67	28.80	3132630
2021-11-01	28.85	29.31	28.72	29.30	4604069
2021-11-02	29.35	29.41	29.01	29.24	4394408
2021-11-03	29.15	29.41	29.12	29.31	4103653
2021-11-04	29.12	29.42	28.69	28.89	4291838
2021-11-05	28.99	29.32	28.69	28.72	5758763
2021-11-08	28.79	28.83	28.52	28.67	4311857
2021-11-09	28.67	28.84	28.56	28.75	3204030
2021-11-10	28.82	29.06	28.73	28.78	4529234
2021-11-11	28.59	28.92	28.57	28.76	4473953
2021-11-12	28.78	28.82	28.56	28.60	4008700
2021-11-15	28.78	28.87	28.66	28.84	3277366
2021-11-16	28.84	28.92	28.69	28.70	2982155
2021-11-17	28.58	28.70	28.44	28.49	4391804
2021-11-18	28.46	28.58	28.17	28.27	3698709
2021-11-19	28.19	28.42	27.97	28.40	5222139
2021-11-22	28.34	28.64	28.11	28.51	5285289
2021-11-23	28.63	28.85	28.41	28.73	3564861
2021-11-24	28.75	28.79	28.56	28.66	2442288
2021-11-26	28.23	28.49	28.15	28.18	3187124
2021-11-29	28.29	28.56	28.19	28.44	3581527
2021-11-30	28.26	28.42	27.75	27.83	10349062
2021-12-01	28.08	28.50	27.87	27.89	6215074
2021-12-02	28.06	28.52	28.00	28.23	6644401
2021-12-03	28.40	28.82	28.35	28.66	5498448
2021-12-06	28.97	29.54	28.88	29.22	7068924
2021-12-07	29.19	29.47	29.08	29.32	4787316
2021-12-08	29.32	29.43	29.12	28.76	5305586
2021-12-09	28.83	28.83	28.41	28.60	4280612
2021-12-10	28.72	28.78	28.57	28.73	4448013
2021-12-13	28.59	28.99	28.57	28.88	4002451
2021-12-14	29.00	29.06	28.67	28.83	5067522
2021-12-15	28.91	29.43	28.84	29.27	5993996
2021-12-16	29.33	29.77	29.27	29.48	4831020
2021-12-17	29.45	29.76	29.38	29.56	12020303
2021-12-20	29.23	29.57	29.04	29.50	5376570
2021-12-21	29.69	29.89	29.28	29.42	4968672
2021-12-22	29.39	29.56	29.26	29.41	5596367
2021-12-23	29.46	29.64	29.31	29.42	2280878
2021-12-27	29.42	29.59	29.27	29.53	1994263
2021-12-28	29.52	29.78	29.49	29.77	2066152
2021-12-29	29.79	29.90	29.73	29.79	2835785
2021-12-30	29.89	30.00	29.76	29.95	2367482
2021-12-31	29.91	30.15	29.82	30.06	2547558
2022-01-03	30.15	30.21	29.62	30.14	4910982
2022-01-04	30.13	30.34	29.94	29.99	4885470
2022-01-05	30.04	30.33	29.83	30.05	4098127
2022-01-06	30.05	30.18	29.88	30.01	3271134
2022-01-07	29.93	30.44	29.80	30.25	2941954
2022-01-10	30.27	30.40	30.12	30.23	3645804
2022-01-11	30.37	30.39	29.82	29.95	3996017
2022-01-12	29.98	30.22	29.83	29.96	3988882
2022-01-13	29.95	30.18	29.84	30.00	4125511
2022-01-14	29.96	30.07	29.79	29.97	3439043
2022-01-18	29.92	30.05	29.60	29.89	4203492
2022-01-19	29.94	30.09	29.78	29.82	2827668
2022-01-20	29.94	30.22	29.64	29.71	6648981
2022-01-21	29.85	29.92	29.57	29.66	4493168
2022-01-24	29.55	29.67	28.91	29.56	6592649
2022-01-25	29.29	29.76	29.15	29.54	6426229
2022-01-26	29.62	29.79	29.09	29.29	5841263
2022-01-27	29.45	29.76	29.22	29.35	4353958
2022-01-28	29.30	29.69	29.18	29.68	4706626
2022-01-31	29.45	29.70	29.36	29.68	6584990
2022-02-01	29.59	29.77	29.41	29.52	3845062
2022-02-02	29.53	29.77	29.45	29.71	5032353
2022-02-03	29.70	29.87	29.57	29.68	3967572
2022-02-04	29.52	29.69	29.18	29.41	3617300
2022-02-07	29.35	29.42	29.14	29.29	4537277
2022-02-08	29.42	29.62	29.34	29.53	3232086
2022-02-09	29.61	29.68	29.40	29.53	3250529
2022-02-10	29.30	29.47	28.72	28.80	4371407
2022-02-11	28.81	29.09	28.58	28.66	5440925
2022-02-14	28.74	28.83	28.11	28.35	5099777
2022-02-15	28.49	28.70	28.13	28.25	3699346
2022-02-16	28.22	28.45	28.08	28.23	3948091
2022-02-17	28.10	28.28	27.91	28.14	4807087
2022-02-18	27.10	27.18	25.73	26.10	23006700
2022-02-22	25.75	26.85	25.75	26.81	14910410
2022-02-23	26.75	26.97	25.99	26.10	12207267
2022-02-24	25.87	26.17	25.55	25.94	11208139
2022-02-25	26.07	26.67	26.00	26.43	7561279
2022-02-28	26.27	26.38	25.74	26.17	9759380
2022-03-01	26.12	26.25	25.27	25.45	8996825
2022-03-02	25.43	25.99	25.41	25.72	5567748
2022-03-03	25.69	26.33	25.69	26.01	8169201
2022-03-04	25.82	26.48	25.72	26.45	6365109
2022-03-07	26.47	26.59	25.99	26.15	6896827
2022-03-08	26.21	26.79	26.02	26.09	9846053
2022-03-09	26.85	27.07	26.56	26.69	11856550
2022-03-10	26.59	26.82	26.25	26.58	9257642
2022-03-11	26.55	26.89	26.26	26.27	5728601
2022-03-14	26.27	26.57	25.98	26.15	6518690
2022-03-15	26.32	26.65	26.27	26.50	6830910
2022-03-16	26.55	26.72	26.33	26.62	7655853
2022-03-17	26.56	26.97	26.42	26.79	7583933
2022-03-18	26.70	26.94	26.59	26.67	22608927
2022-03-21	26.80	26.96	26.68	26.90	7992141
2022-03-22	27.00	27.10	26.59	26.86	6320433
2022-03-23	26.91	27.04	26.63	26.89	8577045
2022-03-24	26.99	27.33	26.88	27.33	5946351
2022-03-25	27.25	27.68	27.25	27.59	5988737
2022-03-28	27.55	27.78	27.50	27.77	5566551
2022-03-29	27.85	28.49	27.77	28.44	7755133
2022-03-30	28.40	28.70	28.31	28.70	7974262
2022-03-31	28.64	28.87	28.55	28.56	5864517
2022-04-01	28.64	29.03	28.41	29.02	6315039
2022-04-04	28.35	28.77	28.04	28.70	6500635
2022-04-05	28.81	29.12	28.65	28.71	8306142
2022-04-06	28.85	29.40	28.72	29.39	8806121
2022-04-07	29.37	29.38	28.83	29.13	7182508
2022-04-08	29.24	29.30	28.97	29.11	4928937
2022-04-11	29.13	29.29	28.88	28.91	6451214
2022-04-12	28.97	29.05	28.77	28.83	6006156
2022-04-13	28.77	29.04	28.68	28.97	5585381
2022-04-14	29.05	29.32	28.91	29.20	5736842
2022-04-18	29.25	29.46	29.11	29.22	6544283
2022-04-19	29.35	29.89	29.30	29.83	6401138
2022-04-20	30.00	30.28	29.90	30.17	5911552
2022-04-21	30.09	30.55	29.95	30.37	5784127
2022-04-22	30.37	30.38	29.87	29.89	7183686
2022-04-25	29.96	30.02	29.37	29.76	7183329
2022-04-26	29.70	29.95	29.24	29.25	5303732
2022-04-27	29.20	29.40	28.89	28.90	4322634
2022-04-28	29.09	29.24	28.88	29.14	5286858
2022-04-29	29.01	29.07	28.26	28.31	5061331
2022-05-02	28.43	28.50	27.75	28.11	5218593
2022-05-03	28.18	28.61	28.05	28.17	4963614
2022-05-04	28.31	28.90	28.21	28.89	6061844
2022-05-05	28.40	29.10	28.26	28.80	5584178
2022-05-06	28.66	29.30	28.53	29.23	6842609
2022-05-09	29.11	29.12	28.68	28.79	5723022
2022-05-10	28.81	29.06	27.89	28.28	6608526
2022-05-11	28.33	28.91	28.24	28.40	5974502
2022-05-12	28.41	28.50	28.08	28.34	5770429
2022-05-13	28.55	28.88	28.32	28.77	4521857
2022-05-16	28.83	29.07	28.61	28.98	3746750
2022-05-17	29.14	29.41	28.84	29.39	4944175
2022-05-18	29.50	29.57	29.27	29.37	5221463
2022-05-19	29.28	29.38	28.75	29.21	5466538
2022-05-20	29.28	29.39	28.77	29.20	6121547
2022-05-23	29.50	29.66	29.25	29.57	6783182
2022-05-24	29.66	29.90	29.34	29.86	4219823
2022-05-25	29.84	29.96	29.73	29.94	3743084
2022-05-26	30.00	30.56	29.98	30.24	6128929
2022-05-27	30.14	30.50	30.09	30.36	3861819
2022-05-31	30.15	30.49	29.93	30.18	7768423
2022-06-01	30.30	30.31	29.54	29.93	4503029
2022-06-02	30.06	30.13	29.42	29.94	4864914
2022-06-03	29.84	30.03	29.77	29.83	3692053
2022-06-06	30.00	30.10	29.80	29.97	6456551
2022-06-07	30.00	30.58	29.89	30.58	7534380
2022-06-08	30.45	30.64	30.12	30.22	4899842
2022-06-09	30.19	30.39	29.12	29.14	8447312
2022-06-10	28.65	28.80	28.33	28.33	9216489
2022-06-13	28.01	28.11	26.96	27.08	7880120
2022-06-14	27.05	27.16	25.74	26.03	9520177
2022-06-15	26.25	26.59	25.93	26.27	9767768
2022-06-16	25.93	25.98	25.56	25.52	9335340
2022-06-17	25.44	25.73	24.98	25.36	14627538
2022-06-21	25.48	26.07	25.41	25.85	6105130
2022-06-22	25.70	26.38	25.68	26.17	5130671
2022-06-23	26.25	26.67	26.24	26.61	3617316
2022-06-24	26.71	27.11	26.64	27.08	6998911
2022-06-27	27.01	27.47	26.98	27.36	2885164
2022-06-28	27.53	27.70	27.12	27.13	2593975
2022-06-29	27.18	27.31	26.89	27.06	2736137
2022-06-30	26.84	27.31	26.75	27.13	4426764
2022-07-01	27.26	27.79	27.09	27.76	4956800
2022-07-05	27.59	27.63	26.43	26.83	5196851
2022-07-06	26.93	27.25	26.68	27.05	5579669
2022-07-07	27.27	27.49	27.12	27.25	5399644
2022-07-08	27.10	27.32	26.87	27.18	3660722
2022-07-11	27.08	27.40	27.04	27.31	5252568
2022-07-12	27.21	27.53	27.11	27.24	3718890
2022-07-13	26.98	27.30	26.79	27.06	4619470
2022-07-14	26.67	27.15	26.62	27.12	5571251
2022-07-15	27.40	27.53	27.02	27.53	5039907
2022-07-18	27.41	27.60	27.16	27.19	4524619
2022-07-19	27.36	27.47	27.27	27.40	3546867
2022-07-20	27.27	27.36	26.80	27.14	6812005
2022-07-21	27.09	27.25	27.00	27.24	3247155
2022-07-22	27.35	27.44	27.07	27.33	4375744
2022-07-25	27.29	27.89	27.29	27.85	5894954
2022-07-26	27.85	28.12	27.85	28.04	3732341
2022-07-27	27.96	28.17	27.78	28.08	2849993
2022-07-28	28.30	28.87	28.16	28.79	4050415
2022-07-29	28.72	29.09	28.68	29.08	7245714
2022-08-01	29.04	29.15	28.77	29.00	5194051
2022-08-02	29.07	29.34	28.89	29.10	5049607
2022-08-03	29.17	29.30	28.43	28.99	4627671
2022-08-04	29.03	29.06	28.53	28.60	4938239
2022-08-05	28.57	28.61	27.87	28.07	4444822
2022-08-08	28.20	28.41	27.98	28.15	3774751
2022-08-09	28.27	28.52	28.18	28.48	3873869
2022-08-10	28.71	29.01	28.64	29.00	4490768
2022-08-11	29.05	29.98	28.94	29.43	9743249
2022-08-12	29.62	30.31	29.55	30.29	5968678
2022-08-15	30.45	30.62	30.11	30.60	6132244
2022-08-16	30.52	30.95	30.45	30.91	4910908
2022-08-17	30.72	30.99	30.66	30.83	4328489
2022-08-18	30.80	30.92	30.69	30.91	3130512
2022-08-19	30.92	30.97	30.66	30.81	3974420
2022-08-22	30.61	30.64	30.13	30.23	4461505
2022-08-23	30.25	30.34	30.11	30.23	3842424
2022-08-24	30.23	30.35	30.07	30.22	4292225
2022-08-25	30.22	30.36	30.02	30.34	2925814
2022-08-26	30.41	30.42	29.78	29.79	3055317
2022-08-29	29.67	30.09	29.44	29.88	3769575
2022-08-30	29.85	29.88	29.29	29.35	3837559
2022-08-31	29.37	29.51	29.05	29.08	6104941
2022-09-01	29.06	29.33	28.85	29.28	5123370
2022-09-02	29.33	29.67	28.90	28.94	5448986
2022-09-06	29.01	29.10	28.71	28.82	4321447
2022-09-07	28.97	29.69	28.91	29.37	5423185
2022-09-08	29.26	29.71	29.11	29.62	3786258
2022-09-09	29.79	29.96	29.64	29.85	2538999
2022-09-12	29.86	30.17	29.85	30.16	4317960
2022-09-13	29.85	30.11	29.33	29.42	4552432
2022-09-14	29.45	29.83	29.38	29.62	2580604
2022-09-15	29.40	29.50	28.87	28.88	4255485
2022-09-16	28.88	29.10	28.81	28.92	7180959
2022-09-19	28.84	29.36	28.75	29.35	3811956
2022-09-20	29.25	29.26	28.69	28.90	4554379
2022-09-21	29.02	29.21	28.41	28.43	3405252
2022-09-22	28.46	28.57	28.24	28.38	3716602
2022-09-23	28.16	28.23	27.73	28.15	3823291
2022-09-26	28.07	28.22	27.23	27.50	5229323
2022-09-27	27.63	27.79	26.89	27.11	4446995
2022-09-28	27.44	27.47	27.05	27.36	6588429
2022-09-29	27.28	27.28	25.83	25.95	7619876
2022-09-30	26.05	26.18	25.29	25.35	8235800
2022-10-03	25.93	26.35	25.52	26.06	9073036
2022-10-04	26.14	26.73	26.10	26.66	4659973
2022-10-05	26.31	26.31	25.66	26.12	3607662
2022-10-06	26.15	26.18	25.42	25.44	6783608
2022-10-07	25.25	25.48	24.58	24.68	5686432
2022-10-10	24.78	25.08	24.70	24.87	4291186
2022-10-11	24.75	24.97	24.44	24.74	5799702
2022-10-12	24.68	24.75	23.92	23.98	6491768
2022-10-13	23.59	24.78	23.47	24.67	5565416
2022-10-14	24.87	25.04	24.19	24.50	6065522
2022-10-17	24.88	25.22	24.78	24.89	3885280
2022-10-18	25.30	25.58	25.25	25.39	4184831
2022-10-19	25.11	25.46	24.99	25.33	4962520
2022-10-20	25.35	25.44	24.79	24.99	4805403
2022-10-21	25.15	25.77	24.95	25.69	6585237
2022-10-24	25.88	26.01	25.31	25.46	4930594
2022-10-25	25.53	26.23	25.43	25.96	5297111
2022-10-26	26.10	26.22	25.67	25.70	3579435
2022-10-27	25.88	26.26	25.84	25.91	3487147
2022-10-28	25.93	26.55	25.93	26.51	3162860
2022-10-31	26.47	26.64	26.27	26.49	4934757
2022-11-01	26.62	26.67	26.40	26.57	3519724
2022-11-02	26.40	26.85	26.12	26.12	4986426
2022-11-03	25.96	26.75	25.86	26.58	4501853
2022-11-04	26.71	27.05	26.43	27.00	3519787
2022-11-07	26.98	27.20	26.47	26.78	5080215
2022-11-08	26.87	27.21	26.82	27.10	4489200
2022-11-09	27.02	27.08	26.65	26.68	4394010
2022-11-10	27.39	27.78	27.05	27.73	3490464
2022-11-11	27.74	27.78	27.24	27.41	3381430
2022-11-14	27.30	27.52	27.10	27.10	3853259
2022-11-15	27.34	27.71	27.09	27.49	3505191
2022-11-16	27.48	28.09	27.44	27.90	4910905
2022-11-17	27.61	27.69	27.37	27.67	5051430
2022-11-18	27.98	28.14	27.77	28.09	5060824
2022-11-21	28.01	28.35	28.01	28.22	3819934
2022-11-22	28.37	28.83	28.37	28.74	7618407
2022-11-23	28.66	29.14	28.66	29.11	3532800
2022-11-25	29.15	29.32	29.15	29.23	1675499
2022-11-28	29.04	29.15	28.82	29.10	3875313
2022-11-29	28.95	29.17	28.79	29.02	3419776
2022-11-30	28.92	29.52	28.87	29.52	6749613
2022-12-01	29.66	29.84	29.15	29.29	5050908
2022-12-02	29.00	29.26	28.86	29.18	2549174
2022-12-05	28.95	29.24	28.81	29.08	3502383
2022-12-06	29.08	29.36	28.87	29.30	4999039
2022-12-07	29.25	29.30	28.94	28.76	3625039
2022-12-08	28.75	29.15	28.72	29.06	2438504
2022-12-09	28.97	29.14	28.85	28.95	3676214
2022-12-12	29.09	29.50	28.94	29.45	3809502
2022-12-13	29.79	29.93	29.07	29.34	4932962
2022-12-14	29.42	29.95	29.26	29.42	5122777
2022-12-15	29.51	29.63	29.10	29.36	5187121
2022-12-16	29.08	29.32	28.70	29.13	11076831
2022-12-19	29.21	29.37	28.90	29.11	4831688
2022-12-20	29.12	29.31	28.96	29.16	3868285
2022-12-21	29.26	29.47	29.25	29.40	4138709
2022-12-22	29.29	29.32	28.73	29.18	6042132
2022-12-23	29.10	29.58	29.10	29.54	2448337
2022-12-27	29.62	29.78	29.43	29.69	1967709
2022-12-28	29.73	29.92	29.40	29.44	4268215
2022-12-29	29.60	29.76	29.51	29.66	2104078
2022-12-30	29.63	29.66	28.93	29.22	3812397
2023-01-03	29.31	29.42	28.71	29.20	5784668
2023-01-04	29.35	30.23	29.26	29.93	7792071
2023-01-05	29.72	29.86	29.20	29.24	6309926
2023-01-06	29.57	29.99	29.41	29.96	5201280
2023-01-09	29.91	30.42	29.91	30.17	5623298
2023-01-10	30.11	30.18	29.72	30.17	5476259
2023-01-11	30.10	31.74	30.08	30.80	12510998
2023-01-12	30.84	31.01	30.65	30.72	6367969
2023-01-13	30.45	30.70	30.24	30.61	3854501
2023-01-17	30.65	30.83	30.50	30.59	4142983
2023-01-18	30.63	30.63	29.67	29.71	3986707
2023-01-19	29.64	29.65	29.15	29.15	3885567
2023-01-20	29.16	29.34	28.80	29.32	4067398
2023-01-23	29.23	29.63	29.03	29.32	2911525
2023-01-24	24.89	29.56	24.89	29.49	3332599
2023-01-25	29.20	29.51	29.06	29.50	3500290
2023-01-26	29.45	29.71	29.26	29.68	4778821
2023-01-27	29.63	29.84	29.47	29.63	3075353
2023-01-30	29.49	29.77	29.42	29.45	3087125
2023-01-31	29.51	29.75	29.14	29.60	17865763
2023-02-01	29.46	29.70	28.93	29.61	7074322
2023-02-02	29.70	30.04	29.34	29.39	4922154
2023-02-03	29.16	29.18	28.37	28.66	4688451
2023-02-06	28.59	28.88	28.43	28.84	3562687
2023-02-07	28.70	28.91	28.41	28.75	3406836
2023-02-08	28.65	28.69	28.29	28.37	3033621
2023-02-09	28.44	28.56	27.98	28.06	3481055
2023-02-10	28.11	28.68	28.02	28.66	2840884
2023-02-13	28.64	28.86	28.58	28.81	3086901
2023-02-14	28.75	28.93	28.45	28.54	2960948
2023-02-15	28.42	28.79	28.35	28.68	3877886
2023-02-16	28.52	28.66	28.13	28.45	5584420
2023-02-17	28.43	29.14	28.32	28.81	7645333
2023-02-21	28.21	28.53	27.79	27.82	13507856
2023-02-22	28.01	28.18	27.61	27.71	9842509
2023-02-23	27.71	27.92	27.42	27.86	7867794
2023-02-24	27.76	27.81	27.41	27.69	5296255
2023-02-27	27.70	28.16	27.51	27.55	5525756
2023-02-28	27.53	27.68	27.06	27.07	5261692
2023-03-01	26.81	26.99	26.58	26.68	6145730
2023-03-02	26.68	27.18	26.58	27.12	5263910
2023-03-03	27.34	27.42	26.94	27.39	4726198
2023-03-06	27.39	27.56	27.35	27.48	5766128
2023-03-07	27.50	27.55	26.79	26.88	3996097
2023-03-08	26.93	27.14	26.76	26.76	7130859
2023-03-09	26.83	27.02	26.46	26.58	5180708
2023-03-10	26.64	26.70	26.01	26.25	6167379
2023-03-13	26.02	27.41	25.97	26.76	8740260
2023-03-14	27.01	27.20	26.69	26.99	5399594
2023-03-15	26.82	27.58	26.74	27.24	9166572
2023-03-16	27.09	27.29	26.72	27.20	9987664
2023-03-17	27.02	27.19	26.65	26.83	10608411
2023-03-20	26.95	27.41	26.87	27.27	6249378
2023-03-21	27.38	27.38	26.42	26.78	5933410
2023-03-22	26.70	26.88	26.24	26.26	4027213
2023-03-23	26.32	26.46	25.79	25.91	4820258
2023-03-24	25.91	26.79	25.89	26.78	5874030
2023-03-27	26.87	27.17	26.87	26.96	6388943
2023-03-28	27.02	27.41	26.85	27.09	4867505
2023-03-29	27.28	27.71	27.27	27.53	7405433
2023-03-30	27.64	27.78	27.47	27.55	4242236
2023-03-31	27.60	27.80	27.47	27.79	4419755
2023-04-03	27.67	27.80	27.31	27.58	6059593
2023-04-04	27.56	27.57	27.32	27.55	4549411
2023-04-05	27.65	28.39	27.59	28.38	5286319
2023-04-06	28.51	28.62	28.25	28.55	4524948
2023-04-10	28.44	28.66	28.18	28.64	4155896
2023-04-11	28.67	28.93	28.54	28.83	7556803
2023-04-12	28.99	28.99	28.58	28.66	4931376
2023-04-13	28.53	28.86	28.33	28.76	5796139
2023-04-14	28.58	28.71	28.36	28.57	3860003
2023-04-17	28.67	28.85	28.45	28.72	3684285
2023-04-18	28.61	28.71	28.35	28.49	4336484
2023-04-19	28.57	28.84	28.49	28.70	3213270
2023-04-20	28.75	28.75	28.43	28.60	3864277
2023-04-21	28.80	28.90	28.48	28.69	2439987
2023-04-24	28.77	28.77	28.49	28.67	3972051
2023-04-25	28.64	28.83	28.57	28.70	3760260
2023-04-26	28.48	28.68	28.19	28.33	3007257
2023-04-27	28.35	28.78	28.35	28.77	4373015
2023-04-28	28.73	28.88	28.58	28.72	3968793
2023-05-01	28.72	29.04	28.64	28.77	5339707
2023-05-02	28.75	28.80	28.18	28.50	4532091
2023-05-03	28.64	28.83	28.44	28.49	4270291
2023-05-04	28.71	28.86	28.34	28.70	5248905
2023-05-05	28.62	28.83	28.39	28.75	5717271
2023-05-08	28.68	28.93	28.54	28.59	4194247
2023-05-09	28.49	28.67	28.37	28.54	5482127
2023-05-10	28.74	28.92	28.52	28.76	4855696
2023-05-11	28.70	28.73	28.26	28.39	4208681
2023-05-12	28.55	28.66	28.18	28.45	5434655
2023-05-15	28.48	28.55	27.92	28.14	5341039
2023-05-16	28.16	28.22	27.57	27.57	4863948
2023-05-17	27.67	27.71	27.39	27.60	5414044
2023-05-18	27.33	27.38	27.07	27.22	6442318
2023-05-19	27.36	27.54	27.06	27.06	4385117
2023-05-22	27.12	27.28	26.86	27.03	4581870
2023-05-23	26.99	27.25	26.74	26.78	4542613
2023-05-24	26.78	26.90	26.38	26.44	4958702
2023-05-25	26.32	26.36	25.93	26.00	4913276
2023-05-26	25.99	26.01	25.72	26.01	6114665
2023-05-30	26.03	26.36	26.00	26.09	5754523
2023-05-31	26.08	26.45	25.92	26.20	8913525
2023-06-01	26.29	26.29	25.94	26.10	8393205
2023-06-02	26.02	26.58	25.95	26.52	6290864
2023-06-05	26.52	26.75	26.46	26.52	3939345
2023-06-06	26.77	26.84	26.51	26.59	5706265
2023-06-07	26.67	27.08	26.44	26.76	4412601
2023-06-08	26.70	26.86	26.53	26.84	4193327
2023-06-09	26.85	26.91	26.68	26.82	3949047
2023-06-12	26.85	26.96	26.62	26.81	3864890
2023-06-13	26.62	26.92	26.54	26.90	3881329
2023-06-14	27.00	27.21	26.83	26.86	4011713
2023-06-15	26.97	27.07	26.78	27.01	4539469
2023-06-16	26.97	27.26	26.97	26.99	8313083
2023-06-20	26.91	26.96	26.64	26.70	4524938
2023-06-21	26.58	26.95	26.29	26.89	3977281
2023-06-22	26.96	27.00	26.54	26.72	3744218
2023-06-23	26.76	26.77	26.29	26.38	5276991
2023-06-26	26.51	26.62	26.21	26.53	5035094
2023-06-27	26.54	26.67	26.48	26.63	3630803
2023-06-28	26.62	26.62	26.12	26.20	3998792
2023-06-29	26.06	26.30	25.91	26.18	5390120
2023-06-30	26.17	26.47	26.16	26.46	4617675
2023-07-03	26.37	26.69	26.30	26.67	2550010
2023-07-05	26.53	26.98	26.48	26.72	4316514
2023-07-06	26.52	26.62	26.35	26.56	3526562
2023-07-07	26.43	26.47	26.18	26.21	4833640
2023-07-10	26.14	26.34	25.81	25.96	4977602
2023-07-11	25.94	26.30	25.91	26.30	4405714
2023-07-12	26.48	26.75	26.36	26.69	4335560
2023-07-13	26.63	26.85	26.58	26.85	3952793
2023-07-14	26.73	26.86	26.55	26.76	4227203
2023-07-17	26.72	26.83	26.42	26.45	4928584
2023-07-18	26.48	26.73	26.06	26.32	4745853
2023-07-19	26.37	27.00	26.35	27.00	7577811
2023-07-20	27.11	27.42	26.85	27.39	6648132
2023-07-21	27.50	27.94	27.41	27.89	6530688
2023-07-24	27.93	27.93	27.54	27.80	5753959
2023-07-25	27.80	28.04	27.72	27.97	4268306
2023-07-26	27.92	28.28	27.87	28.06	3992157
2023-07-27	27.97	28.08	27.45	27.49	5730966
2023-07-28	27.67	27.72	27.33	27.46	3600410
2023-07-31	27.58	27.60	27.35	27.53	4124223
2023-08-01	27.50	27.63	27.26	27.33	8866468
2023-08-02	27.16	27.42	27.09	27.33	4650117
2023-08-03	27.30	27.36	26.62	26.63	5705395
2023-08-04	26.64	26.86	25.97	26.08	6182193
2023-08-07	26.14	26.31	26.10	26.11	4788540
2023-08-08	26.09	26.16	25.76	26.10	4882665
2023-08-09	26.11	26.52	26.09	26.23	4409690
2023-08-10	26.35	26.55	25.98	26.10	4916575
2023-08-11	26.19	26.22	26.05	26.18	2709062
2023-08-14	26.10	26.15	25.88	26.02	4513149
2023-08-15	25.81	25.86	25.47	25.48	4008292
2023-08-16	25.55	25.60	25.34	25.36	5334622
2023-08-17	25.35	25.59	25.14	25.15	5741048
2023-08-18	25.11	25.38	25.07	25.30	4634753
2023-08-21	25.20	25.45	24.91	25.22	3761089
2023-08-22	25.20	25.37	25.12	25.30	3328095
2023-08-23	25.40	25.44	25.09	25.21	3320698
2023-08-24	25.24	25.60	25.03	25.04	3586376
2023-08-25	25.06	25.37	25.06	25.27	3950442
2023-08-28	25.27	25.48	25.18	25.27	3606505
2023-08-29	25.27	25.44	25.15	25.27	3593158
2023-08-30	25.25	25.41	25.12	25.23	3045507
2023-08-31	25.32	25.35	24.91	24.92	4397353
2023-09-01	25.12	25.13	24.53	24.76	6259180
2023-09-05	24.70	24.75	24.18	24.29	6810686
2023-09-06	24.41	24.51	24.20	24.16	5339899
2023-09-07	24.34	24.73	24.23	24.52	5386164
2023-09-08	24.56	24.79	24.50	24.75	5274751
2023-09-11	24.72	25.13	24.72	25.03	5022427
2023-09-12	25.03	25.19	24.88	25.07	4858475
2023-09-13	25.13	25.41	25.02	25.37	5037118
2023-09-14	25.51	25.72	25.46	25.68	3772742
2023-09-15	25.60	25.79	25.57	25.66	7311652
2023-09-18	25.69	25.73	25.40	25.67	3880848
2023-09-19	25.72	25.87	25.50	25.51	3484269
2023-09-20	25.63	25.90	25.47	25.67	3257121
2023-09-21	25.58	25.68	25.25	25.25	4871398
2023-09-22	25.16	25.42	25.01	25.13	3310271
2023-09-25	24.97	25.06	24.82	25.00	3179745
2023-09-26	24.87	24.91	24.16	24.27	4767494
2023-09-27	24.18	24.34	23.94	23.94	4435794
2023-09-28	24.08	24.08	23.34	23.38	8641098
2023-09-29	23.59	23.81	23.30	23.56	6497697
2023-10-02	23.45	23.45	22.35	22.55	11611486
2023-10-03	22.39	23.07	22.20	22.98	9309245
2023-10-04	22.65	23.10	22.50	22.91	7780673
2023-10-05	22.88	23.11	22.63	22.96	6374573
2023-10-06	22.68	23.58	22.36	23.44	9265249
2023-10-09	23.44	23.76	23.34	23.75	5399485
2023-10-10	23.77	23.96	23.71	23.86	6896984
2023-10-11	23.95	24.17	23.79	24.11	4608324
2023-10-12	24.04	24.05	23.39	23.65	6906028
2023-10-13	23.86	23.97	23.58	23.89	4728655
2023-10-16	23.97	24.27	23.74	24.18	4374962
2023-10-17	23.99	24.25	23.93	24.21	3690268
2023-10-18	24.17	24.24	23.77	24.07	5020489
2023-10-19	24.04	24.30	23.82	23.82	5111272
2023-10-20	23.83	24.03	23.75	23.76	6929822
2023-10-23	23.48	23.94	23.36	23.68	7318599
2023-10-24	23.88	24.24	23.80	24.14	8334184
2023-10-25	24.12	24.43	23.99	24.38	7413568
2023-10-26	24.45	24.86	24.42	24.74	8125175
2023-10-27	24.65	24.76	24.14	24.28	7560256
2023-10-30	24.30	24.61	24.10	24.39	4142130
2023-10-31	24.43	24.62	24.24	24.57	5437397
2023-11-01	24.64	24.96	24.36	24.70	13290294
2023-11-02	24.87	25.53	24.78	25.08	10167831
2023-11-03	25.53	25.62	25.26	25.37	6263916
2023-11-06	25.34	25.43	25.13	25.15	7230357
2023-11-07	25.22	26.05	25.14	25.93	17500203
2023-11-08	25.73	26.00	25.30	25.65	9414640
2023-11-09	25.65	25.69	25.20	25.20	5901626
2023-11-10	25.41	25.43	25.21	25.34	3831566
2023-11-13	25.33	25.37	24.93	24.95	3894773
2023-11-14	25.39	25.84	25.39	25.74	6503773
2023-11-15	25.65	25.98	25.65	25.80	7560427
2023-11-16	25.99	26.24	25.90	26.02	7931174
2023-11-17	26.17	26.23	26.00	26.09	5279831
2023-11-20	26.00	26.22	25.82	26.17	5153273
2023-11-21	26.24	26.32	26.05	26.31	7679546
2023-11-22	26.42	26.44	26.10	26.24	4851677
2023-11-24	26.14	26.32	26.08	26.31	1951228
2023-11-27	26.31	26.36	26.12	26.24	6601262
2023-11-28	26.26	26.53	26.15	26.39	6452859
2023-11-29	26.36	26.40	25.96	26.03	5782904
2023-11-30	26.00	26.21	25.90	26.12	7320789
2023-12-01	26.10	26.51	26.00	26.48	5803178
2023-12-04	26.28	26.62	26.24	26.36	4178599
2023-12-05	26.36	26.36	25.87	26.02	7373538
2023-12-06	26.15	26.37	26.02	26.09	6802560
2023-12-07	26.15	26.24	26.00	26.09	3732587
2023-12-08	26.08	26.10	25.76	26.06	4743118
2023-12-11	25.91	26.37	25.89	26.33	6871311
2023-12-12	26.40	26.40	26.09	26.17	4538979
2023-12-13	26.16	27.31	26.04	27.27	9514089
2023-12-14	27.49	27.69	27.02	27.04	9426536
2023-12-15	26.77	26.92	26.47	26.90	19912496
2023-12-18	26.91	27.00	26.75	26.82	7730412
2023-12-19	26.94	27.03	26.73	26.88	8630907
2023-12-20	26.83	26.90	26.39	26.41	6088030
2023-12-21	26.56	26.65	26.20	26.39	3340135
2023-12-22	26.49	26.99	26.46	26.82	7840918
2023-12-26	26.75	27.13	26.75	26.98	3862797
2023-12-27	27.00	27.07	26.89	27.04	4851843
2023-12-28	27.04	27.25	26.99	27.15	5019670
2023-12-29	27.06	27.21	26.94	27.10	3459798
2024-01-02	27.00	27.56	26.97	27.51	6433901
2024-01-03	27.50	27.72	27.41	27.66	6852304
2024-01-04	27.75	27.93	27.57	27.62	5214357
2024-01-05	27.51	27.86	27.49	27.75	5119419
2024-01-08	27.77	28.00	27.63	27.99	5669117
2024-01-09	27.80	27.96	27.73	27.82	3671097
2024-01-10	27.80	27.81	27.56	27.61	3171089
2024-01-11	27.50	27.54	26.89	27.02	4087491
2024-01-12	27.26	27.29	26.99	27.08	4199458
2024-01-16	26.93	27.08	26.78	26.81	3982614
2024-01-17	26.55	26.84	26.14	26.33	4709704
2024-01-18	26.21	26.22	25.70	25.93	7381320
2024-01-19	25.97	26.11	25.74	26.01	5337104
2024-01-22	26.01	26.24	25.75	25.81	5589168
2024-01-23	25.86	25.86	25.51	25.72	7038398
2024-01-24	25.90	25.92	25.40	25.44	4336317
2024-01-25	25.79	25.88	25.54	25.83	2991334
2024-01-26	25.86	25.94	25.77	25.89	2671626
2024-01-29	25.89	26.08	25.76	26.00	3174059
2024-01-30	25.93	26.17	25.79	26.02	4237903
2024-01-31	26.22	26.53	26.04	26.20	6314225
2024-02-01	26.13	26.58	26.01	26.57	5334127
2024-02-02	26.28	26.48	25.81	26.05	4400320
2024-02-05	25.79	25.98	25.55	25.62	5610564
2024-02-06	25.60	25.79	25.49	25.69	5876841
2024-02-07	25.85	25.90	25.66	25.68	4842917
2024-02-08	25.51	25.66	25.35	25.66	3780423
2024-02-09	25.60	25.89	25.53	25.87	5478857
2024-02-12	25.89	26.32	25.78	26.30	4485405
2024-02-13	26.15	26.30	25.60	26.05	9522916
2024-02-14	26.15	26.18	25.96	26.05	7129654
2024-02-15	26.16	26.59	26.16	26.46	9455686
2024-02-16	26.41	26.81	26.11	26.64	9228467
2024-02-20	26.58	26.75	26.43	26.44	6267361
2024-02-21	26.61	26.91	26.49	26.89	4404649
2024-02-22	26.72	26.88	26.49	26.85	5406562
2024-02-23	26.88	26.98	26.75	26.80	4238624
2024-02-26	26.61	26.67	26.15	26.21	3196930
2024-02-27	26.33	26.46	26.21	26.43	3953634
2024-02-28	26.38	26.46	26.20	26.24	4078145
2024-02-29	26.35	26.57	26.14	26.37	6782794
2024-03-01	26.33	26.33	25.87	26.14	7430251
2024-03-04	25.99	26.78	25.96	26.74	5565876
2024-03-05	26.87	27.26	26.65	26.76	6271362
2024-03-06	26.97	27.13	26.78	26.59	3963202
2024-03-07	26.84	27.03	26.72	26.88	5992248
2024-03-08	27.25	27.28	26.93	27.18	6247811
2024-03-11	27.11	27.40	27.05	27.25	4479051
2024-03-12	27.10	27.29	26.91	26.92	3819823
2024-03-13	27.03	27.25	26.87	26.96	3840016
2024-03-14	26.86	26.95	26.40	26.58	4174042
2024-03-15	26.38	26.81	26.38	26.64	7256702
2024-03-18	26.62	26.92	26.44	26.90	6338116
2024-03-19	26.98	27.27	26.85	27.02	4796294
2024-03-20	27.00	27.24	26.90	27.05	4737438
2024-03-21	27.06	27.30	26.97	27.00	5024869
2024-03-22	27.17	27.28	27.03	27.08	4445677
2024-03-25	27.18	27.28	26.95	27.06	3983491
2024-03-26	27.04	27.11	26.60	26.60	4398156
2024-03-27	26.78	27.43	26.75	27.42	4879698
2024-03-28	27.41	27.59	27.28	27.53	5297217
2024-04-01	27.51	27.58	27.20	27.50	4648621
2024-04-02	27.47	27.71	27.39	27.48	4407402
2024-04-03	27.50	27.58	27.28	27.28	4082476
2024-04-04	27.48	27.53	27.08	27.28	4002500
2024-04-05	27.16	27.27	26.93	27.22	4564805
2024-04-08	27.28	27.59	27.22	27.38	3054797
2024-04-09	27.51	27.57	27.34	27.53	3513284
2024-04-10	27.06	27.14	26.78	26.92	4940756
2024-04-11	27.07	27.07	26.66	26.74	4101792
2024-04-12	26.85	26.95	26.53	26.63	3918103
2024-04-15	26.81	26.87	26.27	26.43	3365875
2024-04-16	26.34	26.38	25.93	26.01	3857225
2024-04-17	26.20	26.54	26.13	26.42	3555251
2024-04-18	26.56	26.69	26.36	26.62	3252247
2024-04-19	26.76	27.10	26.68	27.02	4891497
2024-04-22	26.97	27.49	26.85	27.37	5098144
2024-04-23	27.40	27.56	27.23	27.24	4282412
2024-04-24	27.00	27.41	26.79	27.37	4327505
2024-04-25	27.33	27.45	27.03	27.30	4272456
2024-04-26	27.29	27.33	27.02	27.02	3467327
2024-04-29	27.15	27.55	27.11	27.53	3715148
2024-04-30	27.36	27.64	27.11	27.46	6302907
2024-05-01	27.70	28.23	27.47	28.00	7368376
2024-05-02	27.99	28.11	27.59	27.92	7045019
2024-05-03	28.10	28.19	27.82	28.09	3810483
2024-05-06	28.19	28.21	27.96	28.09	5003215
2024-05-07	28.30	28.40	28.15	28.35	4697088
2024-05-08	28.33	28.55	28.23	28.52	7237186
2024-05-09	28.52	28.95	28.51	28.91	4037303
2024-05-10	29.00	29.32	28.86	29.14	6997298
2024-05-13	29.11	29.38	29.07	29.17	4840569
2024-05-14	29.31	29.36	28.90	29.19	5055373
2024-05-15	29.45	29.60	29.37	29.57	5490622
2024-05-16	29.54	29.69	29.43	29.61	3433983
2024-05-17	29.65	29.66	29.45	29.59	4971495
2024-05-20	29.70	29.70	29.45	29.61	5339117
2024-05-21	29.69	29.89	29.59	29.84	7718128
2024-05-22	29.71	29.88	29.46	29.51	6230249
2024-05-23	29.35	29.36	28.75	28.78	3577330
2024-05-24	28.86	28.86	28.59	28.68	3089303
2024-05-28	28.67	28.89	28.47	28.57	4451628
2024-05-29	28.37	28.38	28.14	28.19	4912078
2024-05-30	28.28	28.58	28.16	28.56	3365775
2024-05-31	28.61	29.35	28.60	29.33	5646800
2024-06-03	29.30	29.39	29.13	29.26	4894945
2024-06-04	29.20	29.47	29.09	29.32	4566003
2024-06-05	29.24	29.32	28.88	28.94	4560414
2024-06-06	28.81	29.15	28.66	28.70	4306800
2024-06-07	28.39	28.69	28.31	28.15	4182702
2024-06-10	28.11	28.34	27.91	28.16	3979957
2024-06-11	27.96	28.43	27.86	28.35	4245928
2024-06-12	28.64	28.66	27.97	28.13	3895174
2024-06-13	28.13	28.26	27.91	28.13	3483928
2024-06-14	27.99	28.10	27.81	28.08	2721326
2024-06-17	27.86	28.13	27.76	27.91	3861586
2024-06-18	27.82	28.09	27.81	28.04	3389226
2024-06-20	27.97	28.20	27.87	28.05	3113215
2024-06-21	28.17	28.31	27.92	27.96	6467800
2024-06-24	27.99	28.33	27.88	28.17	5666728
2024-06-25	28.09	28.14	27.77	27.80	3241429
2024-06-26	27.67	27.82	27.50	27.70	4745519
2024-06-27	27.73	27.78	27.58	27.75	3286497
2024-06-28	27.81	27.85	27.52	27.65	7194990
2024-07-01	27.79	27.89	27.35	27.36	3414648
2024-07-02	27.42	27.55	27.29	27.42	3467049
2024-07-03	27.52	27.86	27.39	27.53	2935179
2024-07-05	27.54	27.60	27.31	27.41	5873046
2024-07-08	27.38	27.47	27.24	27.40	4215413
2024-07-09	27.33	27.60	27.25	27.41	5303113
2024-07-10	27.47	27.68	27.29	27.68	5942069
2024-07-11	27.86	28.41	27.79	28.22	4781046
2024-07-12	28.26	28.51	28.21	28.44	6501799
2024-07-15	28.24	28.33	27.93	27.97	4392838
2024-07-16	28.10	28.40	27.98	28.29	3485137
2024-07-17	28.39	28.92	28.31	28.71	3640075
2024-07-18	28.51	29.12	28.51	28.72	3801111
2024-07-19	28.86	28.86	28.49	28.62	4314309
2024-07-22	28.68	29.07	28.62	29.00	3707545
2024-07-23	29.01	29.06	28.75	28.77	3350451
2024-07-24	29.00	29.29	28.90	29.17	4035416
2024-07-25	29.30	29.79	29.11	29.22	4525291
2024-07-26	29.32	29.54	29.25	29.44	4653379
2024-07-29	29.45	29.78	29.35	29.65	3113029
2024-07-30	29.58	30.10	29.58	29.97	5763331
2024-07-31	30.00	30.06	29.61	29.72	6863537
2024-08-01	29.87	30.35	29.75	30.31	5784690
2024-08-02	30.50	31.46	30.03	30.64	11185676
2024-08-05	30.97	31.16	29.98	30.05	8209127
2024-08-06	30.09	30.59	30.07	30.23	8158637
2024-08-07	30.34	30.96	30.18	30.50	8403123
2024-08-08	30.33	30.71	30.24	30.51	4704338
2024-08-09	30.53	30.56	29.97	30.52	4107477
2024-08-12	30.60	30.86	30.44	30.83	6658016
2024-08-13	30.90	31.05	30.78	30.92	7027737
2024-08-14	30.84	31.26	30.78	31.05	5126408
2024-08-15	30.85	31.14	30.76	30.98	4472308
2024-08-16	31.06	31.23	30.91	31.17	3614467
2024-08-19	31.20	31.40	31.17	31.38	2920644
2024-08-20	31.40	31.56	31.34	31.48	3341287
2024-08-21	31.46	31.63	31.41	31.55	3551750
2024-08-22	31.51	31.73	31.49	31.55	5368805
2024-08-23	31.69	31.82	31.58	31.79	4449738
2024-08-26	31.86	32.02	31.82	31.91	4094194
2024-08-27	31.89	31.98	31.70	31.73	3797545
2024-08-28	31.82	32.12	31.75	31.76	4992889
2024-08-29	31.74	31.77	31.30	31.75	4681977
2024-08-30	31.77	31.95	31.56	31.91	3252226
2024-09-03	31.89	32.32	31.84	32.11	4805375
2024-09-04	32.21	32.43	32.03	32.21	4731268
2024-09-05	32.45	32.54	32.08	32.15	6375239
2024-09-06	32.27	32.32	32.04	32.07	5450791
2024-09-09	32.08	32.49	31.92	32.18	5824056
2024-09-10	32.22	32.48	32.01	32.16	4727143
2024-09-11	32.05	32.08	31.67	31.95	4274228
2024-09-12	31.91	32.10	31.69	31.96	4367934
2024-09-13	32.00	32.48	31.86	32.46	4205206
2024-09-16	32.59	32.82	32.55	32.68	3220262
2024-09-17	32.61	32.75	32.28	32.40	3541327
2024-09-18	32.35	32.50	31.95	32.15	5321877
2024-09-19	31.91	32.01	31.63	31.79	5627961
2024-09-20	32.14	32.61	31.99	32.46	11579628
2024-09-23	32.58	32.92	32.49	32.84	4593534
2024-09-24	32.60	33.02	32.50	32.57	4887804
2024-09-25	32.71	32.83	32.48	32.74	5073907
2024-09-26	32.57	32.97	32.52	32.60	2913539
2024-09-27	32.65	32.99	32.61	32.88	3111265
2024-09-30	32.98	33.14	32.78	33.08	4206697
2024-10-01	33.09	33.39	32.93	33.23	3777395
2024-10-02	32.91	33.19	32.88	33.06	4359521
2024-10-03	33.11	33.16	32.66	32.75	6372572
2024-10-04	32.45	32.57	32.07	32.55	4305732
2024-10-07	32.40	32.45	31.85	31.87	3992294
2024-10-08	32.10	32.22	31.97	32.12	3630685
2024-10-09	32.18	32.25	31.81	31.85	6781955
2024-10-10	31.94	32.00	31.42	31.47	6519304
2024-10-11	31.57	31.73	31.39	31.71	4188846
2024-10-14	31.73	32.18	31.70	32.08	3481973
2024-10-15	32.32	32.70	32.28	32.34	3210113
2024-10-16	32.38	32.67	32.34	32.62	2711531
2024-10-17	32.64	32.64	32.27	32.37	2522300
2024-10-18	32.47	32.71	32.27	32.66	3130891
2024-10-21	32.65	33.04	32.63	32.73	4039441
2024-10-22	32.63	32.73	32.35	32.68	2841101
2024-10-23	32.70	33.14	32.67	33.13	2474372
2024-10-24	33.06	33.15	32.74	32.87	2212652
2024-10-25	33.13	33.20	32.42	32.43	3000950
2024-10-28	32.67	32.82	32.56	32.71	2711010
2024-10-29	32.38	32.49	32.11	32.12	3825250
2024-10-30	32.26	32.33	32.12	32.24	4346022
2024-10-31	32.42	32.90	32.35	32.56	7185609
2024-11-01	31.76	33.08	31.47	31.56	5959107
2024-11-04	32.06	32.48	31.85	32.06	15464455
2024-11-05	31.96	32.61	31.89	32.59	4081111
2024-11-06	32.55	32.90	32.34	32.55	7087166
2024-11-07	32.61	32.76	32.10	32.34	6239887
2024-11-08	32.43	33.18	32.43	33.06	6209907
2024-11-11	33.00	33.58	33.00	33.46	4816667
2024-11-12	33.48	33.58	33.20	33.24	4069602
2024-11-13	33.37	33.60	33.20	33.49	3685396
2024-11-14	33.54	33.55	33.18	33.21	3693685
2024-11-15	33.29	33.75	33.18	33.70	4465813
2024-11-18	33.70	34.05	33.64	34.00	4192024
2024-11-19	33.86	34.16	33.71	34.14	8459989
2024-11-20	34.10	34.32	33.78	34.27	4584518
2024-11-21	34.35	34.89	34.19	34.85	4976220
2024-11-22	34.93	35.00	34.43	34.45	11916292
2024-11-25	34.50	34.75	34.08	34.40	5393711
2024-11-26	34.45	34.86	34.37	34.84	6555783
2024-11-27	34.94	35.14	34.88	35.00	2929537
2024-11-29	34.95	35.15	34.79	34.93	2348448
2024-12-02	34.94	34.98	34.23	34.44	4248753
2024-12-03	34.62	34.68	34.25	34.25	3745609
2024-12-04	34.22	34.36	33.87	34.02	2995115
2024-12-05	34.00	34.36	33.91	34.09	2764103
2024-12-06	34.02	34.14	33.56	33.60	3815827
2024-12-09	33.53	33.60	33.13	32.89	3854239
2024-12-10	32.87	33.02	32.40	32.92	4541800
2024-12-11	33.10	33.13	32.67	32.73	4023899
2024-12-12	32.89	32.92	32.29	32.29	4013227
2024-12-13	32.32	32.57	32.18	32.29	2872588
2024-12-16	32.35	32.78	32.30	32.32	4056339
2024-12-17	32.16	32.48	32.12	32.26	4166332
2024-12-18	32.16	32.30	31.57	31.59	4363640
2024-12-19	31.54	32.29	31.52	32.02	5326904
2024-12-20	31.87	32.46	31.85	32.43	10037172
2024-12-23	32.28	32.47	32.11	32.41	3014815
2024-12-24	32.41	32.62	32.32	32.60	964200
2024-12-26	32.58	32.68	32.43	32.62	1636588
2024-12-27	32.40	32.75	32.33	32.52	2271258
2024-12-30	32.41	32.46	32.07	32.39	2513861
2024-12-31	32.45	32.59	32.19	32.46	3592616
2025-01-02	32.58	32.68	32.08	32.18	2819986
2025-01-03	32.26	32.50	32.15	32.27	3134742
2025-01-06	32.16	32.24	31.66	31.73	3867025
2025-01-07	31.88	32.14	31.82	32.00	3498172
2025-01-08	31.90	32.18	31.61	32.17	3624699
2025-01-10	31.94	32.24	31.69	31.73	3820171
2025-01-13	31.77	31.80	31.22	31.68	4824096
2025-01-14	31.69	32.10	31.60	31.98	4253978
2025-01-15	32.27	32.43	31.99	32.11	4313853
2025-01-16	32.10	33.20	32.03	33.17	6655081
2025-01-17	33.14	33.37	33.01	33.25	4793263
2025-01-21	33.45	33.79	33.38	33.57	4599449
2025-01-22	33.56	33.57	32.63	32.66	6217600
2025-01-23	32.73	33.04	32.61	32.74	2960531
2025-01-24	32.64	32.95	32.64	32.88	2702841
2025-01-27	33.12	33.53	32.24	33.51	5397499
2025-01-28	33.48	33.55	32.66	32.84	4414878
2025-01-29	32.84	33.12	32.66	32.73	3682250
2025-01-30	33.16	33.50	33.03	33.47	4395930
2025-01-31	33.54	33.62	33.35	33.60	4422935
2025-02-03	33.38	33.85	33.26	33.81	5122525
2025-02-04	33.70	33.95	33.35	33.61	3990385
2025-02-05	33.96	33.99	33.65	33.92	3233137
2025-02-06	34.00	34.18	33.70	34.11	2898222
2025-02-07	33.96	34.27	33.87	34.14	3110540
2025-02-10	34.08	34.24	33.71	34.23	4823202
2025-02-11	34.17	34.54	33.76	34.52	4178561
2025-02-12	33.98	34.53	33.92	34.52	6925077
2025-02-13	34.20	34.88	33.45	34.41	10472864
2025-02-14	34.49	34.65	33.70	33.73	7404366
2025-02-18	33.86	34.27	33.71	34.20	4573556
2025-02-19	34.25	34.69	34.13	34.39	4760708
2025-02-20	34.31	34.49	34.00	34.15	5031270
2025-02-21	34.07	34.86	34.07	34.72	4496235
2025-02-24	34.88	35.15	34.51	34.88	5803660
2025-02-25	35.05	35.07	34.76	34.98	4635316
2025-02-26	34.93	35.11	34.71	34.87	3073129
2025-02-27	34.66	35.01	34.39	34.45	5263709
2025-02-28	34.78	35.28	34.58	35.21	4565833
2025-03-03	35.15	35.69	35.14	35.67	3407283
2025-03-04	35.74	35.91	34.65	34.72	8644638
2025-03-05	34.65	34.94	34.31	34.54	5309404
2025-03-06	34.44	34.46	33.75	33.89	4846300
2025-03-07	33.88	34.40	33.80	33.80	8132178
2025-03-10	33.81	34.57	33.76	34.28	6780813
2025-03-11	34.23	34.64	34.07	34.28	7891951
2025-03-12	34.18	34.36	33.92	33.97	5036061

Explore More About PPL

Coins representing dividend payouts and trends

PPL Dividend History

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

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

PPL Stock Split History

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

Graph showing historical stock prices and market trends

PPL Historical Prices

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

Web Analytics