SO Historical Prices

Summary

Key Stock Metrics

65.80

(February 16, 2024)

52-Week Low

94.45

(October 24, 2024)

52-Week High

94.45

(October 24, 2024)

All-Time High

82.86

(December 20, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-03-17	20.31	20.56	20.25	20.38	586000
1993-03-18	20.38	20.63	20.38	20.63	368600
1993-03-19	20.69	20.69	20.50	20.56	1024800
1993-03-22	20.56	20.56	20.38	20.50	420400
1993-03-23	20.50	20.69	20.44	20.69	704800
1993-03-24	20.75	21.00	20.69	20.81	375400
1993-03-25	20.81	20.94	20.69	20.94	431600
1993-03-26	20.88	20.94	20.75	20.75	1044000
1993-03-29	20.88	21.06	20.81	20.94	538000
1993-03-30	21.00	21.19	21.00	21.13	393800
1993-03-31	21.19	21.38	21.13	21.31	716800
1993-04-01	21.25	21.44	21.25	21.38	492800
1993-04-02	21.25	21.38	21.00	21.06	930000
1993-04-05	21.00	21.13	21.00	21.06	579400
1993-04-06	21.06	21.25	20.88	21.25	527400
1993-04-07	21.25	21.50	21.25	21.50	543200
1993-04-08	21.63	21.75	21.56	21.63	594200
1993-04-12	21.75	22.00	21.75	22.00	1179600
1993-04-13	22.00	22.13	21.88	22.06	697800
1993-04-14	22.00	22.25	21.94	22.25	543400
1993-04-15	22.25	22.31	22.13	22.25	676400
1993-04-16	22.31	22.50	22.25	22.38	885200
1993-04-19	22.50	22.50	22.25	22.38	436800
1993-04-20	22.25	22.31	21.94	22.00	797400
1993-04-21	21.94	22.00	21.69	21.69	522000
1993-04-22	21.75	21.81	21.56	21.63	459600
1993-04-23	21.44	21.63	21.44	21.50	670200
1993-04-26	21.50	21.63	21.38	21.63	1017000
1993-04-27	21.31	21.44	21.25	21.31	1480000
1993-04-28	21.25	21.31	21.06	21.19	960600
1993-04-29	21.13	21.19	20.94	21.19	421200
1993-04-30	21.19	21.19	21.00	21.06	695200
1993-05-03	21.13	21.31	20.75	21.31	788400
1993-05-04	21.25	21.44	21.19	21.44	329800
1993-05-05	21.38	21.50	21.19	21.19	482400
1993-05-06	21.13	21.19	20.88	20.94	921000
1993-05-07	21.00	21.00	20.81	20.81	472200
1993-05-10	20.88	20.94	20.69	20.81	918400
1993-05-11	20.75	20.88	20.75	20.88	484200
1993-05-12	20.88	20.88	20.75	20.75	323800
1993-05-13	20.63	20.63	20.13	20.25	1251800
1993-05-14	20.19	20.25	20.06	20.19	662200
1993-05-17	20.13	20.19	19.88	20.00	863200
1993-05-18	20.06	20.06	19.56	19.75	829400
1993-05-19	19.75	20.06	19.38	20.00	1598000
1993-05-20	20.06	20.13	19.81	19.94	705200
1993-05-21	19.88	19.94	19.69	19.75	973800
1993-05-24	19.81	19.88	19.75	19.81	683600
1993-05-25	19.94	20.13	19.88	20.06	1304000
1993-05-26	20.13	20.31	20.00	20.31	641200
1993-05-27	20.19	20.38	20.19	20.25	679000
1993-05-28	20.31	20.44	20.19	20.31	450200
1993-06-01	20.56	20.88	20.50	20.69	653400
1993-06-02	20.69	20.69	20.50	20.56	515000
1993-06-03	20.50	20.56	20.44	20.56	421600
1993-06-04	20.50	20.50	20.31	20.44	410000
1993-06-07	20.44	20.56	20.38	20.44	346600
1993-06-08	20.44	20.50	20.31	20.31	315200
1993-06-09	20.38	20.50	20.38	20.50	309600
1993-06-10	20.50	20.56	20.44	20.44	374800
1993-06-11	20.44	20.63	20.44	20.56	320200
1993-06-14	20.56	20.63	20.50	20.56	322600
1993-06-15	20.50	20.56	20.50	20.56	320000
1993-06-16	20.56	20.56	20.38	20.50	542400
1993-06-17	20.50	20.69	20.44	20.69	524800
1993-06-18	20.69	20.88	20.69	20.75	1233200
1993-06-21	20.88	20.94	20.81	20.88	349600
1993-06-22	20.81	20.88	20.75	20.81	524800
1993-06-23	20.75	20.94	20.75	20.81	689200
1993-06-24	20.81	21.06	20.81	20.94	658600
1993-06-25	21.06	21.06	21.00	21.06	164600
1993-06-28	21.19	21.31	21.13	21.31	255400
1993-06-29	21.38	21.38	21.19	21.19	249400
1993-06-30	21.19	21.25	21.06	21.06	431000
1993-07-01	21.19	21.31	21.13	21.25	360000
1993-07-02	21.13	21.38	21.13	21.25	1053000
1993-07-06	21.31	21.44	21.13	21.13	509600
1993-07-07	21.19	21.31	21.13	21.19	500400
1993-07-08	21.19	21.25	21.00	21.25	829800
1993-07-09	21.19	21.31	21.13	21.13	344800
1993-07-12	21.25	21.31	21.13	21.13	661200
1993-07-13	21.13	21.25	20.88	21.00	807400
1993-07-14	21.00	21.31	21.00	21.19	722200
1993-07-15	21.19	21.19	21.06	21.19	894600
1993-07-16	21.19	21.25	21.06	21.06	769000
1993-07-19	21.13	21.31	21.13	21.25	536400
1993-07-20	21.31	21.31	21.13	21.25	713400
1993-07-21	21.13	21.19	21.00	21.19	887400
1993-07-22	21.13	21.25	21.06	21.13	461400
1993-07-23	21.13	21.38	21.13	21.31	636400
1993-07-26	21.31	21.44	21.25	21.31	746400
1993-07-27	20.94	20.94	20.75	20.81	527400
1993-07-28	20.75	20.81	20.56	20.63	1124200
1993-07-29	20.75	20.94	20.69	20.94	1650000
1993-07-30	20.94	20.94	20.69	20.75	723000
1993-08-02	20.75	20.88	20.69	20.88	573800
1993-08-03	20.81	21.13	20.81	21.13	1298200
1993-08-04	21.13	21.31	21.06	21.19	810800
1993-08-05	21.19	21.25	21.06	21.13	576000
1993-08-06	21.13	21.13	20.94	21.00	536200
1993-08-09	21.06	21.31	21.00	21.31	589800
1993-08-10	21.25	21.50	21.19	21.44	781200
1993-08-11	21.44	21.75	21.44	21.75	830800
1993-08-12	21.75	21.88	21.75	21.88	757000
1993-08-13	21.88	21.88	21.69	21.75	636400
1993-08-16	21.81	21.88	21.75	21.75	663400
1993-08-17	21.81	21.81	21.75	21.75	394400
1993-08-18	21.81	21.94	21.75	21.88	892800
1993-08-19	21.94	22.00	21.88	22.00	933800
1993-08-20	22.00	22.06	21.94	21.94	1160600
1993-08-23	21.94	21.94	21.75	21.81	620200
1993-08-24	21.88	22.06	21.81	22.06	908600
1993-08-25	22.06	22.13	22.00	22.06	441200
1993-08-26	22.13	22.25	22.00	22.13	332000
1993-08-27	22.06	22.06	21.94	21.94	298800
1993-08-30	21.94	22.38	21.94	22.13	651200
1993-08-31	22.19	22.25	22.00	22.25	374200
1993-09-01	22.25	22.31	22.13	22.31	376800
1993-09-02	22.31	22.38	22.25	22.38	343800
1993-09-03	22.38	22.44	22.31	22.38	392200
1993-09-07	22.31	22.38	22.25	22.25	525400
1993-09-08	22.31	22.31	22.25	22.31	337200
1993-09-09	22.25	22.31	22.25	22.25	342600
1993-09-10	22.31	22.50	22.31	22.50	412400
1993-09-13	22.56	22.69	22.56	22.69	443800
1993-09-14	22.63	22.75	22.56	22.63	641000
1993-09-15	22.56	23.06	22.38	23.06	790400
1993-09-16	23.06	23.06	22.75	22.94	484200
1993-09-17	22.63	23.00	22.63	23.00	1922000
1993-09-20	23.00	23.00	22.75	22.75	440200
1993-09-21	22.69	22.81	22.50	22.56	521200
1993-09-22	22.69	22.75	22.50	22.56	818000
1993-09-23	22.56	22.69	22.56	22.56	302600
1993-09-24	22.56	22.63	22.44	22.50	327600
1993-09-27	22.50	22.69	22.50	22.56	407800
1993-09-28	22.69	22.75	22.63	22.69	306200
1993-09-29	22.69	22.69	22.50	22.56	586000
1993-09-30	22.50	22.56	22.44	22.50	503400
1993-10-01	22.50	22.63	22.44	22.50	411200
1993-10-04	22.50	22.56	22.44	22.56	362000
1993-10-05	22.56	22.56	22.38	22.38	709800
1993-10-06	22.44	22.44	22.31	22.44	519800
1993-10-07	22.38	22.44	22.19	22.19	791800
1993-10-08	22.31	22.50	22.25	22.38	551600
1993-10-11	22.44	22.50	22.19	22.25	407400
1993-10-12	22.25	22.31	22.13	22.25	379200
1993-10-13	22.25	22.38	22.25	22.25	442000
1993-10-14	22.31	22.75	22.31	22.75	592600
1993-10-15	22.75	22.94	22.69	22.81	734800
1993-10-18	22.88	23.19	22.81	23.13	913000
1993-10-19	23.13	23.31	23.00	23.25	630800
1993-10-20	23.44	23.63	23.31	23.44	975400
1993-10-21	23.38	23.44	23.13	23.13	618800
1993-10-22	23.19	23.25	22.63	22.81	609400
1993-10-25	22.69	22.75	22.56	22.69	2998800
1993-10-26	22.38	22.38	22.06	22.13	2736000
1993-10-27	22.19	22.44	22.13	22.44	2260800
1993-10-28	22.56	22.81	22.50	22.63	468000
1993-10-29	22.50	22.56	22.25	22.44	439200
1993-11-01	22.38	22.38	22.13	22.25	412200
1993-11-02	22.06	22.06	21.75	21.81	746200
1993-11-03	21.69	21.75	20.75	21.19	1540200
1993-11-04	21.06	21.31	21.00	21.19	1043000
1993-11-05	21.19	21.44	21.13	21.31	1394800
1993-11-08	21.25	21.38	21.19	21.31	582200
1993-11-09	21.50	21.69	21.44	21.44	992800
1993-11-10	21.38	21.63	21.38	21.50	857800
1993-11-11	21.44	21.50	21.13	21.13	792200
1993-11-12	21.13	21.44	21.13	21.31	567400
1993-11-15	21.31	21.31	21.06	21.25	597600
1993-11-16	21.31	21.56	21.25	21.56	713400
1993-11-17	21.50	21.63	21.38	21.50	745800
1993-11-18	21.44	21.69	21.44	21.69	739200
1993-11-19	21.69	21.69	21.44	21.50	804400
1993-11-22	21.38	21.56	21.31	21.56	574200
1993-11-23	21.56	21.69	21.38	21.69	938800
1993-11-24	21.69	21.75	21.50	21.56	259600
1993-11-26	21.63	21.75	21.63	21.69	82400
1993-11-29	21.75	22.00	21.69	21.69	587400
1993-11-30	21.69	21.81	21.63	21.63	819000
1993-12-01	21.44	21.44	21.19	21.38	683400
1993-12-02	21.44	21.44	21.13	21.19	620400
1993-12-03	21.19	21.38	21.06	21.19	1519400
1993-12-06	21.00	21.50	21.00	21.50	1041200
1993-12-07	21.50	21.75	21.50	21.75	352800
1993-12-08	21.69	21.69	21.44	21.63	382000
1993-12-09	21.63	21.75	21.31	21.38	784800
1993-12-10	21.44	21.50	21.25	21.50	624600
1993-12-13	21.38	21.63	21.25	21.63	441800
1993-12-14	21.56	21.56	21.44	21.56	393400
1993-12-15	21.56	21.75	21.50	21.75	715600
1993-12-16	21.81	22.31	21.44	22.25	1015800
1993-12-17	22.25	22.31	22.13	22.31	1258600
1993-12-20	22.31	22.56	22.19	22.38	692200
1993-12-21	22.25	22.31	22.19	22.25	600800
1993-12-22	22.25	22.38	21.94	22.13	633400
1993-12-23	22.25	22.38	22.13	22.25	723600
1993-12-27	22.38	22.50	22.31	22.44	505800
1993-12-28	22.44	22.69	22.38	22.50	735200
1993-12-29	22.63	22.63	22.31	22.31	360000
1993-12-30	22.25	22.38	22.25	22.38	365000
1993-12-31	22.31	22.38	22.06	22.06	451000
1994-01-03	22.06	22.06	21.56	21.81	488000
1994-01-04	21.56	21.94	21.56	21.94	682800
1994-01-05	21.81	21.94	21.69	21.75	628200
1994-01-06	21.75	21.81	21.56	21.56	711600
1994-01-07	21.56	21.69	21.25	21.63	609400
1994-01-10	21.69	21.88	21.44	21.81	693600
1994-01-11	21.75	21.81	21.38	21.56	517600
1994-01-12	21.56	21.88	21.44	21.75	696800
1994-01-13	21.63	21.63	21.31	21.38	459800
1994-01-14	21.31	21.38	21.13	21.38	589200
1994-01-17	21.38	21.56	21.19	21.44	511000
1994-01-18	21.63	21.81	21.50	21.75	652400
1994-01-19	21.81	21.88	21.75	21.88	516800
1994-01-20	21.88	21.88	21.75	21.88	522600
1994-01-21	21.81	21.88	21.44	21.63	1251000
1994-01-24	21.56	21.63	21.38	21.44	879800
1994-01-25	21.38	21.38	21.06	21.19	896800
1994-01-26	21.25	21.44	21.19	21.38	676800
1994-01-27	21.44	21.88	21.38	21.63	2463000
1994-01-28	21.88	22.00	21.81	21.81	1186400
1994-01-31	21.75	21.81	21.69	21.75	1141800
1994-02-01	21.38	21.44	21.06	21.13	1946800
1994-02-02	21.19	21.19	21.00	21.06	924400
1994-02-03	21.06	21.13	20.88	21.00	1286000
1994-02-04	21.00	21.00	20.75	20.75	755200
1994-02-07	20.69	20.81	20.63	20.81	1061400
1994-02-08	20.81	20.81	20.38	20.56	651200
1994-02-09	20.63	20.88	20.56	20.63	831400
1994-02-10	20.63	20.69	20.25	20.25	875200
1994-02-11	20.25	20.50	20.00	20.25	485000
1994-02-14	20.31	20.44	20.13	20.44	805800
1994-02-15	20.50	20.88	20.50	20.69	1271000
1994-02-16	20.69	20.81	20.44	20.56	1350000
1994-02-17	20.63	20.88	20.56	20.75	1297000
1994-02-18	20.75	20.75	20.38	20.44	1401600
1994-02-22	20.44	20.69	20.19	20.56	1025800
1994-02-23	20.63	20.63	20.19	20.31	518800
1994-02-24	20.38	20.50	20.19	20.25	691600
1994-02-25	20.19	20.44	20.13	20.44	519000
1994-02-28	20.50	20.63	20.44	20.56	1177200
1994-03-01	20.63	20.88	20.50	20.63	922200
1994-03-02	20.38	20.88	20.25	20.88	947200
1994-03-03	20.75	20.88	20.50	20.75	593700
1994-03-04	20.75	21.13	20.50	20.75	713200
1994-03-07	20.88	21.13	20.75	20.75	531600
1994-03-08	20.88	21.13	20.75	20.88	862900
1994-03-09	20.88	20.88	20.25	20.63	830100
1994-03-10	20.63	20.63	20.13	20.38	441600
1994-03-11	20.38	20.75	20.25	20.25	584100
1994-03-14	20.38	20.38	20.25	20.25	337100
1994-03-15	20.13	20.25	20.00	20.00	652300
1994-03-16	20.00	20.25	20.00	20.00	1500300
1994-03-17	20.13	20.13	19.75	19.88	666400
1994-03-18	19.88	19.88	19.50	19.63	2218700
1994-03-21	19.50	19.88	19.38	19.88	568500
1994-03-22	19.75	20.50	19.75	20.25	790700
1994-03-23	20.13	20.38	19.88	19.88	437400
1994-03-24	19.88	20.00	19.63	19.75	579400
1994-03-25	19.75	20.00	19.63	19.63	512000
1994-03-28	19.75	20.13	19.50	20.13	503600
1994-03-29	20.00	20.13	19.75	19.75	628600
1994-03-30	19.88	19.88	19.25	19.25	800200
1994-03-31	19.38	19.50	18.50	19.00	909100
1994-04-04	18.75	19.13	18.63	19.00	747900
1994-04-05	19.25	19.50	19.00	19.25	956200
1994-04-06	19.13	19.25	19.00	19.13	584900
1994-04-07	19.13	19.25	18.75	19.13	644900
1994-04-08	19.00	19.13	18.75	18.75	577600
1994-04-11	18.88	19.13	18.75	19.00	404900
1994-04-12	19.00	19.25	19.00	19.13	614500
1994-04-13	19.25	19.25	19.00	19.25	436800
1994-04-14	19.25	19.50	19.13	19.50	460800
1994-04-15	19.38	19.50	19.13	19.25	1061000
1994-04-18	19.13	19.50	19.00	19.13	778600
1994-04-19	19.13	19.50	19.00	19.25	846100
1994-04-20	19.38	20.25	19.25	20.13	1087600
1994-04-21	20.25	20.50	20.13	20.25	560500
1994-04-22	20.38	20.38	19.75	19.88	836400
1994-04-25	19.88	20.25	19.75	20.13	956000
1994-04-26	19.75	20.00	19.50	19.63	1312000
1994-04-28	19.38	19.50	18.88	19.13	1374100
1994-04-29	19.00	19.75	19.00	19.50	816700
1994-05-02	19.38	19.50	19.13	19.38	516000
1994-05-03	19.38	19.50	19.13	19.38	638600
1994-05-04	19.38	19.50	19.00	19.25	592800
1994-05-05	19.13	19.25	18.88	19.00	526800
1994-05-06	18.75	19.00	18.13	18.63	1627800
1994-05-09	18.50	18.63	18.00	18.25	1168800
1994-05-10	18.50	18.50	17.75	18.25	1703700
1994-05-11	18.38	18.38	17.75	18.00	1131200
1994-05-12	18.25	18.38	18.00	18.13	885100
1994-05-13	18.13	18.38	18.00	18.13	851400
1994-05-16	18.25	18.50	18.13	18.38	694600
1994-05-17	18.25	18.88	18.13	18.75	1490700
1994-05-18	18.88	19.13	18.63	19.00	1538000
1994-05-19	19.00	19.13	18.63	18.63	764300
1994-05-20	18.75	19.00	18.63	18.75	1243900
1994-05-23	18.75	18.75	18.38	18.63	734200
1994-05-24	18.63	19.00	18.25	18.38	1772500
1994-05-25	18.50	18.75	18.38	18.63	950700
1994-05-26	18.63	19.00	18.63	18.63	668400
1994-05-27	18.38	18.88	18.25	18.75	734700
1994-05-31	18.63	18.75	18.50	18.50	551600
1994-06-01	18.50	18.88	18.25	18.63	806500
1994-06-02	18.75	18.88	18.63	18.63	394200
1994-06-03	18.63	18.88	18.63	18.75	354100
1994-06-06	18.88	19.38	18.88	19.13	669500
1994-06-07	19.13	19.38	19.13	19.25	705800
1994-06-08	19.25	19.25	19.00	19.25	532500
1994-06-09	19.25	19.38	19.13	19.13	394400
1994-06-10	19.13	19.38	19.13	19.38	309200
1994-06-13	19.25	19.50	19.25	19.38	378800
1994-06-14	19.38	19.50	19.25	19.38	537700
1994-06-15	19.38	19.38	19.13	19.38	596300
1994-06-16	19.25	19.38	19.13	19.38	622800
1994-06-17	19.50	19.63	19.25	19.38	2023400
1994-06-20	19.13	19.13	18.75	19.13	517700
1994-06-21	19.00	19.13	18.63	19.00	1020400
1994-06-22	19.00	19.13	18.88	19.00	522200
1994-06-23	18.88	19.00	18.75	18.88	802000
1994-06-24	18.88	19.00	18.75	18.75	382800
1994-06-27	18.75	18.88	18.75	18.75	412600
1994-06-28	18.88	18.88	18.50	18.75	774500
1994-06-29	18.75	19.13	18.63	18.75	780200
1994-06-30	18.88	19.00	18.63	18.75	979200
1994-07-01	18.88	19.13	18.88	19.13	698700
1994-07-05	19.00	19.13	18.63	18.88	710600
1994-07-06	18.75	18.88	18.63	18.75	1120500
1994-07-07	18.75	18.88	18.63	18.75	640700
1994-07-08	18.63	18.75	18.50	18.75	468700
1994-07-11	18.75	18.75	18.50	18.75	379600
1994-07-12	18.63	18.75	18.50	18.75	416400
1994-07-13	18.63	18.75	18.50	18.63	414300
1994-07-14	18.63	19.00	18.63	18.88	825700
1994-07-15	18.88	19.13	18.75	18.88	1343000
1994-07-18	18.88	19.00	18.75	19.00	261700
1994-07-19	18.88	19.25	18.88	19.00	558900
1994-07-20	19.13	19.13	19.00	19.13	286200
1994-07-21	19.00	19.38	19.00	19.13	679000
1994-07-22	19.25	19.38	19.13	19.25	728600
1994-07-25	19.25	19.38	19.13	19.25	1507600
1994-07-26	18.75	19.00	18.63	18.63	1888800
1994-07-27	18.75	18.88	18.63	18.88	1016700
1994-07-28	18.88	19.13	18.88	19.13	268000
1994-07-29	19.13	19.75	19.13	19.38	776900
1994-08-01	19.50	19.75	19.38	19.63	839900
1994-08-02	19.63	20.00	19.50	19.50	946500
1994-08-03	19.50	19.88	19.38	19.88	806700
1994-08-04	19.88	19.88	19.50	19.50	1294500
1994-08-05	19.38	19.63	19.13	19.13	549800
1994-08-08	19.25	19.25	19.00	19.13	480900
1994-08-09	19.00	19.13	19.00	19.00	296800
1994-08-10	19.13	19.25	19.00	19.13	534800
1994-08-11	19.13	19.25	18.75	18.88	536200
1994-08-12	18.88	19.13	18.75	18.88	530300
1994-08-15	18.88	19.00	18.75	18.88	309700
1994-08-16	18.88	19.13	18.75	19.00	1474500
1994-08-17	19.00	19.13	18.75	18.75	705100
1994-08-18	18.75	18.88	18.50	18.63	923300
1994-08-19	18.75	18.88	18.63	18.75	1377300
1994-08-22	18.63	18.75	18.50	18.63	405200
1994-08-23	18.75	18.88	18.63	18.63	1022200
1994-08-24	18.63	18.75	18.63	18.63	267300
1994-08-25	18.63	19.00	18.50	18.63	886700
1994-08-26	18.75	19.00	18.63	18.88	596200
1994-08-29	19.00	19.25	18.88	19.00	711500
1994-08-30	18.88	19.00	18.75	18.75	312800
1994-08-31	18.75	18.88	18.50	18.88	1103800
1994-09-01	18.75	18.75	18.50	18.50	770700
1994-09-02	18.63	18.75	18.25	18.38	462000
1994-09-06	18.38	18.50	18.13	18.38	801300
1994-09-07	18.50	18.63	18.13	18.13	552100
1994-09-08	18.13	18.38	18.13	18.38	721400
1994-09-09	18.13	18.25	18.00	18.13	720300
1994-09-12	17.75	17.88	17.38	17.50	909800
1994-09-13	17.63	17.75	17.50	17.63	849300
1994-09-14	17.50	17.75	17.00	17.63	464300
1994-09-15	17.50	18.00	17.50	18.00	670400
1994-09-16	18.00	18.13	17.63	17.75	2534200
1994-09-19	17.75	17.88	17.75	17.88	442000
1994-09-20	17.75	17.88	17.50	17.50	543600
1994-09-21	17.50	17.88	17.25	17.50	1190300
1994-09-22	17.63	17.88	17.50	17.75	738500
1994-09-23	17.88	18.13	17.63	18.00	1009700
1994-09-26	18.13	18.38	18.00	18.38	496500
1994-09-27	18.25	18.38	18.00	18.13	785000
1994-09-28	18.25	18.50	18.25	18.38	867100
1994-09-29	18.25	18.38	18.13	18.38	416900
1994-09-30	18.38	18.63	18.25	18.63	844500
1994-10-03	18.63	18.63	18.38	18.38	654500
1994-10-04	18.38	18.63	18.38	18.38	558800
1994-10-05	18.38	18.50	18.25	18.38	430500
1994-10-06	18.38	18.50	18.38	18.38	282400
1994-10-07	18.38	18.63	18.25	18.38	376800
1994-10-10	18.63	18.75	18.50	18.63	469300
1994-10-11	18.75	19.00	18.63	19.00	545000
1994-10-12	19.00	19.13	18.75	19.00	1128900
1994-10-13	19.25	19.38	19.13	19.13	461400
1994-10-14	19.38	19.50	19.13	19.38	577900
1994-10-17	19.50	19.63	19.25	19.50	573600
1994-10-18	19.50	19.50	19.25	19.25	593600
1994-10-19	19.25	19.50	19.13	19.50	1092000
1994-10-20	19.50	19.63	19.38	19.50	993100
1994-10-21	19.50	19.50	19.25	19.50	701600
1994-10-24	19.38	19.50	19.00	19.00	428700
1994-10-25	18.88	19.38	18.88	19.38	879100
1994-10-26	19.50	19.50	19.25	19.25	857200
1994-10-27	19.38	19.38	19.25	19.38	335300
1994-10-28	19.25	20.00	19.25	20.00	1059300
1994-10-31	20.00	20.00	19.75	19.88	1696300
1994-11-01	19.25	19.50	19.06	19.13	1781300
1994-11-02	19.13	19.50	19.00	19.38	1497900
1994-11-03	19.38	19.50	19.13	19.25	538000
1994-11-04	19.25	19.25	18.88	18.88	578400
1994-11-07	18.88	19.38	18.88	19.38	2624400
1994-11-08	19.38	19.75	19.25	19.50	844400
1994-11-09	19.75	19.75	19.13	19.13	453900
1994-11-10	19.25	19.38	19.00	19.13	360600
1994-11-11	19.00	19.38	19.00	19.38	579600
1994-11-14	19.38	19.63	19.25	19.38	587900
1994-11-15	19.38	19.50	19.25	19.38	773100
1994-11-16	19.38	19.50	19.25	19.50	519900
1994-11-17	19.50	19.50	19.25	19.38	520200
1994-11-18	19.38	19.50	19.25	19.25	1020900
1994-11-21	19.38	19.38	19.13	19.13	344400
1994-11-22	19.13	19.75	19.00	19.63	1171300
1994-11-23	19.63	20.38	19.63	20.25	2871500
1994-11-25	20.25	20.38	20.13	20.25	559900
1994-11-28	20.13	20.75	19.88	20.75	1519600
1994-11-29	20.63	21.00	20.63	20.75	1877300
1994-11-30	20.75	20.75	20.50	20.75	1341500
1994-12-01	20.63	20.75	20.38	20.38	604700
1994-12-02	20.38	20.63	20.38	20.63	703400
1994-12-05	20.63	20.75	20.50	20.50	447800
1994-12-06	20.63	20.63	20.13	20.25	1407500
1994-12-07	20.25	20.38	20.00	20.38	844900
1994-12-08	20.38	20.75	20.13	20.75	1480200
1994-12-09	20.75	20.75	20.38	20.75	1010100
1994-12-12	20.50	20.88	20.50	20.75	568100
1994-12-13	20.75	21.00	20.63	20.75	720300
1994-12-14	20.75	20.88	20.50	20.63	1085400
1994-12-15	20.50	20.63	20.13	20.25	1924600
1994-12-16	20.50	20.50	20.13	20.25	2300500
1994-12-19	20.13	20.13	19.88	20.00	721000
1994-12-20	20.00	20.00	19.88	20.00	804100
1994-12-21	20.00	20.38	19.88	20.25	981800
1994-12-22	20.25	20.50	20.13	20.38	1086000
1994-12-23	20.38	20.50	20.25	20.25	244800
1994-12-27	20.38	20.38	20.25	20.38	222100
1994-12-28	20.25	20.38	20.00	20.00	230200
1994-12-29	20.00	20.13	20.00	20.00	212200
1994-12-30	20.13	20.13	20.00	20.00	311800
1995-01-03	20.00	20.00	19.63	19.88	535600
1995-01-04	19.63	20.13	19.63	20.13	772300
1995-01-05	20.13	20.13	19.88	20.00	407800
1995-01-06	20.00	20.38	20.00	20.13	428700
1995-01-09	20.25	20.38	19.88	19.88	436200
1995-01-10	20.00	20.38	20.00	20.13	558500
1995-01-11	20.25	20.38	20.00	20.25	450100
1995-01-12	20.13	20.38	20.13	20.25	483100
1995-01-13	20.38	20.38	20.13	20.25	794200
1995-01-16	20.38	20.63	20.25	20.38	885300
1995-01-17	20.38	20.50	20.25	20.38	715700
1995-01-18	20.25	20.38	20.13	20.13	622300
1995-01-19	20.13	20.50	20.00	20.25	1272300
1995-01-20	20.25	20.50	20.13	20.50	1855300
1995-01-23	20.38	20.50	20.25	20.50	493200
1995-01-24	20.50	20.50	20.38	20.38	304200
1995-01-25	20.50	20.63	20.38	20.50	468000
1995-01-26	20.63	20.75	20.50	20.63	503800
1995-01-27	20.75	20.88	20.63	20.75	762800
1995-01-30	20.63	20.88	20.63	20.88	2376300
1995-01-31	20.50	21.00	20.38	20.88	1172900
1995-02-01	21.00	21.00	20.75	20.88	701800
1995-02-02	20.88	20.88	20.75	20.88	360500
1995-02-03	21.00	21.38	20.88	21.25	1441400
1995-02-06	21.25	21.50	21.13	21.25	2073000
1995-02-07	21.25	21.38	21.00	21.00	1321200
1995-02-08	21.00	21.25	21.00	21.25	400100
1995-02-09	21.25	21.25	21.00	21.00	936200
1995-02-10	21.00	21.00	20.88	21.00	273700
1995-02-13	20.75	20.75	20.50	20.63	1075300
1995-02-14	20.63	20.75	20.63	20.75	444100
1995-02-15	20.75	20.75	20.50	20.75	1228500
1995-02-16	20.75	20.88	20.50	20.63	601100
1995-02-17	20.75	20.75	20.63	20.63	950500
1995-02-21	20.75	20.75	20.50	20.63	793800
1995-02-22	20.63	20.75	20.50	20.50	922300
1995-02-23	20.63	20.63	20.50	20.50	927900
1995-02-24	20.50	20.75	20.50	20.75	536200
1995-02-27	20.75	20.75	20.50	20.50	701900
1995-02-28	20.50	20.63	20.38	20.63	752000
1995-03-01	20.75	20.75	20.13	20.25	1944800
1995-03-02	20.13	20.25	19.88	20.00	772900
1995-03-03	19.88	20.00	19.63	19.63	743000
1995-03-06	19.63	19.63	19.38	19.50	746100
1995-03-07	19.50	19.75	19.38	19.50	1158500
1995-03-08	19.63	19.88	19.50	19.75	1119000
1995-03-09	19.63	19.75	19.63	19.75	613700
1995-03-10	19.75	20.00	19.63	19.88	710400
1995-03-13	19.88	19.88	19.63	19.88	605500
1995-03-14	20.00	20.25	19.88	20.13	1019300
1995-03-15	20.13	20.25	20.00	20.00	639400
1995-03-16	20.13	20.38	20.00	20.38	885300
1995-03-17	20.38	20.50	20.25	20.25	1519700
1995-03-20	20.38	20.38	20.25	20.25	574000
1995-03-21	20.25	20.38	20.25	20.38	654700
1995-03-22	20.38	20.38	19.88	20.13	536800
1995-03-23	20.13	20.13	19.88	20.00	792300
1995-03-24	20.13	20.25	20.00	20.25	485000
1995-03-27	20.25	20.25	20.00	20.25	469100
1995-03-28	20.25	20.25	20.13	20.25	246400
1995-03-29	20.25	20.38	19.88	20.00	1110600
1995-03-30	20.13	20.38	20.00	20.25	1283900
1995-03-31	20.13	20.38	20.00	20.38	753700
1995-04-03	20.38	20.50	20.25	20.25	466000
1995-04-04	20.38	21.00	20.38	21.00	874100
1995-04-05	21.00	21.25	20.75	21.25	1265000
1995-04-06	21.25	21.25	20.88	20.88	547300
1995-04-07	21.00	21.00	20.75	20.88	427700
1995-04-10	20.75	20.88	20.63	20.75	315600
1995-04-11	20.75	20.75	20.63	20.75	577900
1995-04-12	20.63	20.75	20.50	20.63	407600
1995-04-13	20.63	21.13	20.50	20.75	626900
1995-04-17	21.13	21.88	20.63	20.75	779200
1995-04-18	20.75	20.88	20.50	20.63	806400
1995-04-19	20.63	21.00	20.50	20.75	535800
1995-04-20	21.00	21.13	20.75	20.88	448700
1995-04-21	21.13	21.13	20.88	21.13	1303800
1995-04-24	21.00	21.00	20.88	20.88	1272700
1995-04-25	20.75	20.75	20.50	20.63	580500
1995-04-26	20.50	20.75	20.50	20.63	223200
1995-04-27	20.63	20.75	20.63	20.75	892600
1995-04-28	20.63	20.75	20.38	20.63	1094900
1995-05-01	20.63	20.63	20.25	20.25	1146300
1995-05-02	20.25	20.38	20.13	20.38	432400
1995-05-03	20.38	20.63	20.38	20.63	544200
1995-05-04	20.63	20.75	20.38	20.38	829900
1995-05-05	20.63	20.88	20.50	20.88	711500
1995-05-08	20.88	20.88	20.50	20.63	712000
1995-05-09	20.63	20.75	20.50	20.63	558100
1995-05-10	20.75	20.88	20.38	20.63	675100
1995-05-11	20.63	20.63	20.50	20.50	391300
1995-05-12	20.50	20.75	20.38	20.75	519400
1995-05-15	20.75	21.13	20.75	21.00	995300
1995-05-16	21.25	21.38	21.13	21.38	814900
1995-05-17	21.38	21.38	21.13	21.25	567400
1995-05-18	21.13	21.25	20.75	20.75	799200
1995-05-19	20.63	20.88	20.63	20.88	1134700
1995-05-22	20.88	21.13	20.75	21.00	702100
1995-05-23	21.00	21.13	20.63	20.88	793500
1995-05-24	20.88	21.13	20.63	20.75	856800
1995-05-25	20.75	21.50	20.63	21.50	869600
1995-05-26	21.50	21.63	21.25	21.38	581900
1995-05-30	21.38	21.63	21.25	21.63	545700
1995-05-31	21.63	22.13	21.50	22.13	1114500
1995-06-01	22.00	22.13	21.75	22.00	667900
1995-06-02	21.88	22.25	21.88	22.13	628400
1995-06-05	22.25	22.38	22.13	22.13	541500
1995-06-06	22.25	22.75	22.13	22.63	958800
1995-06-07	22.50	22.63	22.13	22.25	692000
1995-06-08	22.25	22.25	21.88	22.00	499600
1995-06-09	21.88	22.00	21.38	21.88	947800
1995-06-12	21.88	22.13	21.75	22.00	866600
1995-06-13	22.13	22.38	22.00	22.38	665600
1995-06-14	22.25	22.50	22.25	22.38	1188600
1995-06-15	22.50	22.63	22.38	22.38	1250100
1995-06-16	22.50	22.50	22.38	22.50	1848100
1995-06-19	22.38	22.63	22.25	22.50	641700
1995-06-20	22.50	22.50	22.25	22.50	752100
1995-06-21	22.50	22.50	22.25	22.25	602800
1995-06-22	22.38	22.88	22.25	22.88	1179000
1995-06-23	22.75	22.75	22.50	22.75	792300
1995-06-26	22.75	22.75	22.25	22.50	932800
1995-06-27	22.38	22.63	22.38	22.50	607200
1995-06-28	22.50	22.88	22.50	22.75	554000
1995-06-29	22.75	22.75	22.25	22.38	434900
1995-06-30	22.50	22.63	22.25	22.38	842100
1995-07-03	22.25	22.38	22.13	22.25	185300
1995-07-05	22.13	22.50	22.00	22.25	567900
1995-07-06	22.25	22.50	22.00	22.38	943800
1995-07-07	22.25	22.38	22.00	22.13	895600
1995-07-10	22.13	22.13	21.88	22.00	548600
1995-07-11	21.88	22.00	21.75	22.00	458400
1995-07-12	21.88	22.00	21.75	22.00	660500
1995-07-13	22.00	22.00	21.75	21.88	329900
1995-07-14	21.75	21.75	21.50	21.50	633200
1995-07-17	21.63	21.75	21.50	21.75	593100
1995-07-18	21.63	22.00	21.50	21.88	907100
1995-07-19	21.75	21.88	21.38	21.63	917000
1995-07-20	21.75	22.00	21.63	22.00	669600
1995-07-21	22.00	22.13	21.63	21.88	1814000
1995-07-24	22.00	22.38	22.00	22.38	1151600
1995-07-25	22.38	22.38	22.00	22.13	1306800
1995-07-26	22.13	22.13	21.88	22.00	1410100
1995-07-27	22.13	22.25	22.00	22.25	460500
1995-07-28	22.25	22.25	21.75	21.88	394700
1995-07-31	21.88	22.00	21.63	22.00	491800
1995-08-01	21.88	22.00	21.63	21.75	443800
1995-08-02	21.75	22.00	21.75	21.75	2088300
1995-08-03	21.50	21.63	21.25	21.50	1919500
1995-08-04	21.50	21.63	21.38	21.50	1576900
1995-08-07	21.63	21.63	21.38	21.50	277200
1995-08-08	21.63	21.75	21.38	21.50	680200
1995-08-09	21.63	21.63	21.38	21.38	325600
1995-08-10	21.50	21.50	21.25	21.38	493200
1995-08-11	21.25	21.50	21.25	21.50	365500
1995-08-14	21.50	21.50	21.25	21.25	358100
1995-08-15	21.38	21.63	21.38	21.50	823800
1995-08-16	21.38	22.00	21.38	22.00	806100
1995-08-17	21.88	22.00	21.75	21.88	377600
1995-08-18	21.88	22.00	21.75	21.88	1025400
1995-08-21	22.00	22.00	21.88	22.00	523800
1995-08-22	22.00	22.00	21.75	21.75	361600
1995-08-23	21.88	21.88	21.38	21.50	446200
1995-08-24	21.38	21.63	21.25	21.38	635600
1995-08-25	21.50	21.75	21.38	21.75	860300
1995-08-28	21.75	21.88	21.63	21.75	469400
1995-08-29	21.63	21.75	21.38	21.50	695700
1995-08-30	21.63	21.63	21.25	21.25	629400
1995-08-31	21.25	21.38	21.13	21.13	901000
1995-09-01	21.25	21.50	21.13	21.38	721500
1995-09-05	21.50	21.50	21.25	21.38	405100
1995-09-06	21.25	21.38	21.25	21.38	427400
1995-09-07	21.38	21.63	21.38	21.38	817600
1995-09-08	21.50	21.75	21.38	21.63	636200
1995-09-11	21.63	21.75	21.50	21.50	551300
1995-09-12	21.63	21.63	21.38	21.63	689800
1995-09-13	21.63	21.75	21.50	21.50	934300
1995-09-14	21.75	21.88	21.63	21.75	838200
1995-09-15	22.00	22.13	21.75	22.13	2273500
1995-09-18	22.00	22.13	21.88	22.00	773700
1995-09-19	22.00	22.13	21.88	22.00	651900
1995-09-20	21.88	22.00	21.75	21.88	587600
1995-09-21	22.00	22.25	21.88	21.88	672900
1995-09-22	21.88	22.25	21.88	22.25	1008800
1995-09-25	22.38	22.63	22.38	22.63	692900
1995-09-26	22.50	23.13	22.50	22.50	1015200
1995-09-27	22.75	23.13	22.75	23.00	775400
1995-09-28	23.13	23.75	23.00	23.63	1697000
1995-09-29	23.63	24.00	23.50	23.50	1344600
1995-10-02	23.50	23.88	23.38	23.88	1152500
1995-10-03	23.75	24.00	23.75	24.00	1191200
1995-10-04	24.00	24.13	23.75	23.88	702900
1995-10-05	23.75	23.88	23.38	23.38	1360600
1995-10-06	23.38	23.63	23.25	23.63	2035700
1995-10-09	23.63	23.75	23.38	23.63	305300
1995-10-10	23.50	24.13	23.50	24.13	1017300
1995-10-11	24.00	24.13	24.00	24.00	544100
1995-10-12	24.13	24.13	23.63	23.63	906700
1995-10-13	23.88	24.00	23.75	23.88	451400
1995-10-16	23.88	23.88	23.38	23.38	408200
1995-10-17	23.38	23.50	23.38	23.50	321700
1995-10-18	23.38	23.63	23.38	23.50	476000
1995-10-19	23.63	24.00	23.50	24.00	521400
1995-10-20	24.00	24.38	23.88	24.38	1253200
1995-10-23	24.38	24.50	24.25	24.38	435900
1995-10-24	24.50	24.63	24.25	24.63	642700
1995-10-25	24.63	24.88	24.63	24.63	915500
1995-10-26	24.75	24.75	24.50	24.50	497000
1995-10-27	24.38	24.50	23.25	24.13	628100
1995-10-30	24.00	24.13	24.00	24.13	447200
1995-10-31	24.25	24.38	23.88	23.88	524000
1995-11-01	23.75	24.13	23.75	23.88	1457700
1995-11-02	23.75	23.75	23.25	23.38	2043300
1995-11-03	23.38	23.63	23.25	23.50	2004600
1995-11-06	23.38	23.50	23.13	23.13	604000
1995-11-07	23.25	23.25	22.88	23.00	580100
1995-11-08	23.13	23.38	23.00	23.38	768600
1995-11-09	23.38	23.38	23.00	23.00	1091800
1995-11-10	22.88	23.00	22.88	23.00	276500
1995-11-13	22.88	23.13	22.75	23.13	277400
1995-11-14	22.88	23.00	22.75	23.00	772600
1995-11-15	22.88	23.00	22.75	23.00	1106600
1995-11-16	23.00	23.25	22.88	23.25	596100
1995-11-17	23.25	23.38	23.13	23.38	1248400
1995-11-20	23.25	23.38	23.00	23.13	513600
1995-11-21	23.13	23.38	23.00	23.38	602900
1995-11-22	23.38	23.38	23.00	23.00	259600
1995-11-24	23.00	23.13	23.00	23.00	75400
1995-11-27	23.13	23.50	23.00	23.38	518000
1995-11-28	23.38	23.63	23.13	23.50	673100
1995-11-29	23.50	23.63	23.25	23.25	462300
1995-11-30	23.38	23.50	22.88	22.88	833800
1995-12-01	23.00	23.13	22.88	23.13	361500
1995-12-04	23.00	23.63	23.00	23.50	683200
1995-12-05	23.50	23.88	23.50	23.88	603500
1995-12-06	24.00	24.25	23.63	23.88	1191200
1995-12-07	23.88	23.88	23.50	23.75	564800
1995-12-08	23.75	23.88	23.13	23.44	765400
1995-12-11	23.50	23.75	23.38	23.75	430400
1995-12-12	23.75	23.88	23.50	23.88	522100
1995-12-13	23.88	24.38	23.75	24.13	749700
1995-12-14	24.00	24.25	23.88	24.00	579200
1995-12-15	24.13	24.38	24.00	24.38	2221600
1995-12-18	24.13	24.63	23.88	24.63	731100
1995-12-19	24.50	25.00	24.50	24.63	1678800
1995-12-20	24.75	24.75	24.25	24.25	696000
1995-12-21	24.25	24.63	24.25	24.38	665600
1995-12-22	24.50	24.63	24.25	24.25	375800
1995-12-26	24.38	24.38	24.13	24.25	314200
1995-12-27	24.38	24.38	24.25	24.38	386200
1995-12-28	24.25	24.50	24.00	24.50	725300
1995-12-29	24.38	24.63	24.13	24.63	809400
1996-01-02	24.50	24.75	24.38	24.63	1094200
1996-01-03	24.50	24.63	24.50	24.63	441900
1996-01-04	24.50	24.88	24.50	24.50	2099400
1996-01-05	24.38	24.75	24.38	24.75	912500
1996-01-08	24.63	24.75	24.50	24.63	161300
1996-01-09	24.63	25.00	24.50	24.77	697900
1996-01-10	24.63	25.00	24.63	24.88	973000
1996-01-11	24.88	24.88	24.63	24.88	668400
1996-01-12	24.88	24.88	24.63	24.63	570800
1996-01-15	24.63	25.00	24.63	25.00	579200
1996-01-16	25.00	25.25	24.13	25.25	819600
1996-01-17	25.38	25.63	25.25	25.50	1057600
1996-01-18	25.38	25.50	25.25	25.25	593600
1996-01-19	25.13	25.25	24.75	25.00	938200
1996-01-22	24.88	25.00	24.63	24.75	550400
1996-01-23	24.75	25.25	24.63	25.13	1068600
1996-01-24	25.25	25.63	25.25	25.63	1327700
1996-01-25	25.50	25.63	25.25	25.25	2927400
1996-01-26	25.25	25.50	25.13	25.25	493200
1996-01-29	25.25	25.38	25.13	25.25	348600
1996-01-30	25.25	25.38	25.13	25.38	347200
1996-01-31	25.25	25.50	25.13	25.38	1585100
1996-02-01	25.13	25.13	24.63	24.75	1678400
1996-02-02	24.63	24.75	24.63	24.75	1263700
1996-02-05	24.63	24.88	24.63	24.88	837200
1996-02-06	24.63	24.75	24.50	24.75	858600
1996-02-07	24.75	25.13	24.63	25.13	820800
1996-02-08	25.13	25.25	24.75	25.13	833200
1996-02-09	25.25	25.38	25.13	25.25	859500
1996-02-12	25.38	25.50	25.13	25.50	679500
1996-02-13	25.50	25.88	25.50	25.75	926400
1996-02-14	25.63	25.75	25.38	25.50	673700
1996-02-15	25.50	25.75	25.38	25.50	521700
1996-02-16	25.50	25.63	25.38	25.38	1419900
1996-02-20	25.13	25.25	24.25	24.63	938800
1996-02-21	24.75	24.88	24.50	24.63	955000
1996-02-22	24.88	25.25	24.88	25.25	532600
1996-02-23	25.38	25.50	24.88	25.13	770200
1996-02-26	25.00	25.13	24.88	24.88	921300
1996-02-27	24.88	25.00	24.13	24.38	1255600
1996-02-28	24.50	24.75	24.00	24.00	1182800
1996-02-29	23.75	24.13	23.63	23.88	1140000
1996-03-01	24.13	24.38	24.00	24.38	861200
1996-03-04	24.25	24.88	24.25	24.50	818400
1996-03-05	24.38	24.50	24.13	24.38	793000
1996-03-06	24.38	24.50	24.00	24.25	721100
1996-03-07	24.25	24.25	24.13	24.13	428300
1996-03-08	23.50	23.75	23.00	23.50	1185600
1996-03-11	23.38	23.75	23.13	23.13	982500
1996-03-12	22.75	22.88	22.38	22.88	1258600
1996-03-13	22.88	23.00	22.50	22.63	743500
1996-03-14	22.63	22.75	22.38	22.63	799100
1996-03-15	22.63	23.13	22.50	23.13	1935800
1996-03-18	23.38	23.75	23.25	23.63	1171100
1996-03-19	23.88	24.00	23.38	23.50	936200
1996-03-20	23.63	23.75	23.50	23.63	676700
1996-03-21	23.63	23.75	23.25	23.50	790400
1996-03-22	23.63	23.75	23.50	23.63	791800
1996-03-25	23.75	24.00	23.63	23.63	765600
1996-03-26	23.75	24.00	23.63	24.00	714000
1996-03-27	24.00	24.25	23.88	23.88	620800
1996-03-28	23.75	24.25	23.63	24.13	1284200
1996-03-29	24.25	24.25	23.88	23.88	861300
1996-04-01	24.00	24.13	23.63	24.00	503900
1996-04-02	24.00	24.25	24.00	24.25	666500
1996-04-03	24.13	24.25	23.88	24.25	930800
1996-04-04	24.25	24.38	24.13	24.38	864300
1996-04-08	23.75	23.88	23.50	23.50	894200
1996-04-09	23.50	23.63	23.25	23.50	664100
1996-04-10	23.50	23.50	22.50	22.75	1217100
1996-04-11	22.63	22.75	22.38	22.75	1043400
1996-04-12	22.88	23.25	22.75	22.88	785500
1996-04-15	23.13	23.13	22.88	23.13	630100
1996-04-16	23.13	23.13	22.88	23.00	578300
1996-04-17	22.75	22.75	21.63	22.13	3054600
1996-04-18	22.13	22.13	21.88	22.00	760200
1996-04-19	22.13	22.25	22.00	22.13	1168100
1996-04-22	22.13	22.25	21.75	22.00	506500
1996-04-23	22.00	22.00	21.75	21.75	577300
1996-04-24	21.88	22.38	21.75	22.25	2183800
1996-04-25	22.13	22.63	22.13	22.50	830100
1996-04-26	22.50	22.50	22.25	22.25	405600
1996-04-29	22.00	22.25	22.00	22.13	508500
1996-04-30	22.13	22.13	21.75	22.00	588700
1996-05-01	21.88	22.38	21.88	22.25	1909300
1996-05-02	21.75	22.00	21.63	21.75	1310600
1996-05-03	21.75	21.88	21.38	21.50	1909600
1996-05-06	21.50	21.75	21.25	21.75	2004000
1996-05-07	21.75	21.88	21.25	21.75	690500
1996-05-08	21.63	22.38	21.38	22.38	1167900
1996-05-09	22.25	22.38	22.13	22.25	619300
1996-05-10	22.50	22.88	22.50	22.63	974400
1996-05-13	22.63	23.13	22.50	23.13	956300
1996-05-14	23.38	23.50	23.13	23.25	919600
1996-05-15	23.25	23.25	23.00	23.13	863300
1996-05-16	23.13	23.38	23.00	23.13	1371600
1996-05-17	23.25	23.38	23.13	23.25	1620800
1996-05-20	23.25	23.38	23.25	23.38	481800
1996-05-21	23.38	23.38	23.25	23.38	745600
1996-05-22	23.38	23.75	23.25	23.75	965000
1996-05-23	23.75	24.13	23.50	23.75	986400
1996-05-24	23.88	24.00	23.63	24.00	1043600
1996-05-28	24.00	24.13	23.88	24.00	1334300
1996-05-29	24.00	24.13	23.88	23.88	1112800
1996-05-30	23.88	24.00	23.38	23.63	1244200
1996-05-31	23.38	23.50	23.00	23.13	739100
1996-06-03	23.00	23.00	22.50	22.75	893100
1996-06-04	22.75	23.13	22.63	22.75	645400
1996-06-05	22.75	23.25	22.63	23.25	757800
1996-06-06	23.38	23.50	23.00	23.13	440800
1996-06-07	22.50	22.75	22.38	22.75	1253000
1996-06-10	22.75	22.88	22.50	22.63	364500
1996-06-11	22.63	22.88	22.50	22.50	657700
1996-06-12	22.50	22.63	22.25	22.25	943700
1996-06-13	22.25	22.63	22.13	22.38	612000
1996-06-14	22.38	22.75	22.38	22.63	667200
1996-06-17	22.63	22.63	22.25	22.25	476800
1996-06-18	22.38	22.63	22.25	22.38	528700
1996-06-19	22.38	22.63	22.38	22.38	548300
1996-06-20	22.38	22.63	22.25	22.50	888800
1996-06-21	22.63	23.25	22.50	23.25	2241900
1996-06-24	23.25	23.50	23.25	23.25	685500
1996-06-25	23.38	23.63	23.38	23.50	643100
1996-06-26	23.38	23.63	23.38	23.50	548300
1996-06-27	23.38	24.00	23.38	23.88	570100
1996-06-28	24.00	24.63	23.25	24.63	2080400
1996-07-01	24.63	24.63	24.25	24.38	828300
1996-07-02	24.25	24.38	23.88	23.88	957900
1996-07-03	24.00	24.25	23.88	24.13	440200
1996-07-05	23.63	24.13	23.13	23.13	389900
1996-07-08	23.00	23.50	23.00	23.38	723100
1996-07-09	23.25	23.50	23.25	23.38	919600
1996-07-10	23.38	23.63	23.00	23.25	1093800
1996-07-11	23.25	23.50	23.00	23.50	1107800
1996-07-12	23.38	23.75	23.25	23.75	739000
1996-07-15	23.63	23.88	23.50	23.63	681800
1996-07-16	23.75	23.75	22.88	23.38	1141500
1996-07-17	23.38	23.50	22.63	22.75	1343200
1996-07-18	22.75	22.88	22.50	22.63	1285500
1996-07-19	22.63	22.63	22.25	22.50	2196100
1996-07-22	22.38	22.50	22.13	22.38	1309900
1996-07-23	22.25	22.38	22.13	22.38	995900
1996-07-24	22.13	22.50	22.13	22.50	1149500
1996-07-25	22.50	22.88	22.50	22.63	1443900
1996-07-26	22.63	22.75	22.38	22.50	759300
1996-07-29	22.50	22.50	22.25	22.25	1292100
1996-07-30	22.38	22.50	22.25	22.38	737200
1996-07-31	22.38	22.63	22.25	22.63	2883000
1996-08-01	22.25	22.88	22.13	22.75	1906500
1996-08-02	23.13	23.13	22.88	23.13	1243100
1996-08-05	23.13	23.13	22.75	22.88	574200
1996-08-06	22.88	22.88	22.63	22.75	513800
1996-08-07	22.88	23.00	22.50	22.63	422100
1996-08-08	22.75	23.00	22.63	22.75	473200
1996-08-09	22.88	23.00	22.63	22.75	458700
1996-08-12	22.63	23.13	22.63	23.00	781500
1996-08-13	22.88	23.00	22.63	22.88	693200
1996-08-14	22.88	23.13	22.75	22.88	667000
1996-08-15	22.75	22.75	22.38	22.38	968200
1996-08-16	22.50	23.00	22.38	22.63	1052600
1996-08-19	22.75	22.88	22.63	22.75	844600
1996-08-20	22.88	23.13	22.75	22.88	632000
1996-08-21	23.00	23.38	22.88	23.25	1800600
1996-08-22	23.25	23.38	23.13	23.25	740500
1996-08-23	23.13	23.25	22.88	23.00	1790000
1996-08-26	22.88	22.88	22.50	22.75	1544500
1996-08-27	22.63	22.75	22.50	22.75	1107100
1996-08-28	22.75	22.88	22.63	22.75	981600
1996-08-29	22.88	22.88	22.63	22.75	1734000
1996-08-30	22.63	22.75	22.50	22.50	1009300
1996-09-03	22.50	22.50	22.25	22.38	1163500
1996-09-04	22.38	22.50	22.06	22.25	604000
1996-09-05	22.13	22.13	21.75	21.88	791100
1996-09-06	22.00	22.25	21.88	21.88	837200
1996-09-09	22.00	22.25	22.00	22.25	533400
1996-09-10	22.13	22.38	22.00	22.00	742900
1996-09-11	22.00	22.00	21.75	21.88	1357800
1996-09-12	22.13	22.25	22.00	22.00	678400
1996-09-13	22.25	22.63	22.25	22.38	989200
1996-09-16	22.63	22.63	22.38	22.63	673300
1996-09-17	22.50	22.63	22.38	22.50	525800
1996-09-18	22.25	22.38	22.00	22.13	633100
1996-09-19	22.00	22.13	21.88	21.88	683300
1996-09-20	22.13	22.38	22.00	22.25	1496000
1996-09-23	22.13	22.38	22.00	22.38	426800
1996-09-24	22.38	22.75	22.25	22.38	773100
1996-09-25	22.63	22.75	22.25	22.25	917700
1996-09-26	22.38	22.63	22.13	22.50	1020700
1996-09-27	22.50	22.75	22.38	22.50	744600
1996-09-30	22.50	22.75	22.38	22.50	648600
1996-10-01	22.50	22.50	22.25	22.25	1110900
1996-10-02	22.38	22.50	22.13	22.38	715300
1996-10-03	22.25	22.38	22.13	22.25	851000
1996-10-04	22.38	22.75	22.25	22.63	1308900
1996-10-07	22.63	22.63	22.38	22.50	489300
1996-10-08	22.50	22.63	22.38	22.50	836600
1996-10-09	22.38	22.50	21.75	22.00	1652700
1996-10-10	22.00	22.13	21.75	21.88	1073000
1996-10-11	22.00	22.13	21.88	21.88	875200
1996-10-14	21.88	22.00	21.75	22.00	831600
1996-10-15	22.00	22.00	21.75	22.00	995900
1996-10-16	22.13	22.13	21.88	22.13	694100
1996-10-17	22.13	22.38	22.13	22.13	510800
1996-10-18	22.13	22.25	22.00	22.25	1284400
1996-10-21	22.25	22.38	22.13	22.25	680400
1996-10-22	22.13	22.25	22.00	22.25	960200
1996-10-23	22.13	22.25	21.88	22.00	698300
1996-10-24	22.13	22.25	22.00	22.13	640600
1996-10-25	22.00	22.38	22.00	22.13	1012200
1996-10-28	22.13	22.25	22.00	22.00	446500
1996-10-29	22.25	22.50	22.00	22.38	1847500
1996-10-30	22.50	22.50	22.25	22.38	2631000
1996-10-31	22.13	22.25	22.00	22.13	2036800
1996-11-01	22.25	22.25	21.88	22.25	1776300
1996-11-04	22.25	22.50	22.13	22.38	777600
1996-11-05	22.50	22.75	22.50	22.50	814500
1996-11-06	22.63	22.88	22.50	22.88	897700
1996-11-07	22.75	22.75	22.50	22.75	786700
1996-11-08	22.75	22.75	22.50	22.63	1138300
1996-11-11	22.63	22.75	22.50	22.50	776800
1996-11-12	22.63	22.63	22.25	22.63	1589300
1996-11-13	22.63	23.00	22.63	22.88	1338200
1996-11-14	22.88	23.00	22.75	22.88	581700
1996-11-15	23.00	23.00	22.63	22.63	1681600
1996-11-18	22.75	22.75	22.63	22.63	458200
1996-11-19	22.75	22.75	22.38	22.38	989600
1996-11-20	22.38	22.63	22.25	22.50	1216900
1996-11-21	22.63	22.63	22.38	22.50	906900
1996-11-22	22.50	22.63	22.38	22.63	1228900
1996-11-25	22.50	22.50	22.13	22.25	1341600
1996-11-26	22.38	22.50	22.13	22.13	1530700
1996-11-27	22.25	22.38	22.13	22.25	717600
1996-11-29	22.25	22.38	22.13	22.25	237600
1996-12-02	22.25	22.25	22.00	22.00	665600
1996-12-03	22.13	22.25	22.00	22.13	904900
1996-12-04	22.00	22.38	21.88	22.38	795200
1996-12-05	22.38	22.63	22.38	22.63	931600
1996-12-06	22.25	22.38	22.13	22.25	1175500
1996-12-09	22.38	22.38	22.25	22.38	395000
1996-12-10	22.38	22.38	22.00	22.13	725000
1996-12-11	21.88	22.00	21.63	21.88	923100
1996-12-12	21.75	21.88	21.25	21.25	1140700
1996-12-13	21.13	21.50	21.13	21.25	1068800
1996-12-16	21.38	21.63	21.25	21.50	858000
1996-12-17	21.25	21.88	21.25	21.88	965900
1996-12-18	21.75	21.88	21.50	21.88	729400
1996-12-19	22.00	22.50	21.88	22.38	2156000
1996-12-20	22.88	22.88	22.50	22.50	2213800
1996-12-23	22.63	22.63	22.13	22.38	423300
1996-12-24	22.38	22.50	22.25	22.50	248400
1996-12-26	22.50	22.75	22.50	22.75	1025700
1996-12-27	22.88	22.88	22.75	22.88	421600
1996-12-30	22.88	23.13	22.75	22.88	1364900
1996-12-31	22.88	22.88	22.63	22.63	1086300
1997-01-02	22.75	22.88	22.25	22.25	1018400
1997-01-03	22.50	22.50	22.13	22.25	696700
1997-01-06	22.38	22.50	22.25	22.50	1126400
1997-01-07	22.50	22.88	22.38	22.88	1014900
1997-01-08	23.00	23.00	22.50	22.63	844100
1997-01-09	22.75	22.75	22.50	22.63	759100
1997-01-10	22.38	22.63	22.25	22.63	1014800
1997-01-13	22.75	22.75	22.50	22.50	707800
1997-01-14	22.63	22.75	22.50	22.63	692700
1997-01-15	22.75	23.25	22.63	23.25	2073300
1997-01-16	23.13	23.25	22.75	22.75	1389100
1997-01-17	22.88	23.00	22.75	23.00	1568800
1997-01-20	23.00	23.00	22.63	22.75	439200
1997-01-21	22.63	23.00	22.50	22.88	814600
1997-01-22	23.00	23.13	22.75	23.13	658300
1997-01-23	23.13	23.38	22.75	22.75	1705000
1997-01-24	22.75	22.88	22.63	22.63	918800
1997-01-27	22.63	22.75	22.25	22.25	817700
1997-01-28	22.50	22.75	22.13	22.13	961300
1997-01-29	22.25	22.38	22.00	22.13	2974900
1997-01-30	22.00	22.13	21.75	21.88	2513900
1997-01-31	21.88	22.13	21.75	21.88	1246300
1997-02-03	21.75	22.00	21.75	21.88	1036100
1997-02-04	21.75	21.88	21.63	21.88	572800
1997-02-05	21.88	22.00	21.50	21.63	1097500
1997-02-06	21.50	21.75	21.25	21.50	1424500
1997-02-07	21.63	21.88	21.50	21.75	765500
1997-02-10	21.75	21.88	21.63	21.88	715100
1997-02-11	21.88	21.88	21.63	21.88	888200
1997-02-12	21.88	22.13	21.75	22.00	1207800
1997-02-13	22.13	22.38	22.00	22.25	1096900
1997-02-14	22.38	22.38	22.00	22.13	1177700
1997-02-18	22.13	22.13	21.13	22.13	754500
1997-02-19	22.13	22.13	21.88	21.88	491800
1997-02-20	21.88	22.00	21.63	21.75	1522600
1997-02-21	21.88	21.88	21.63	21.88	1114700
1997-02-24	21.88	22.13	21.75	22.13	1011200
1997-02-25	22.25	22.38	22.13	22.13	1530900
1997-02-26	22.13	22.25	21.75	21.88	720700
1997-02-27	21.88	21.88	21.63	21.75	590600
1997-02-28	21.63	22.13	21.50	21.75	951500
1997-03-03	21.75	21.88	21.75	21.88	568900
1997-03-04	21.88	21.88	21.63	21.75	509900
1997-03-05	21.75	21.75	21.50	21.50	1187900
1997-03-06	21.63	21.75	21.25	21.38	1907900
1997-03-07	21.50	21.88	21.50	21.75	1443200
1997-03-10	21.63	21.75	21.50	21.75	574200
1997-03-11	21.63	21.75	21.50	21.63	731000
1997-03-12	21.50	21.75	21.38	21.50	817400
1997-03-13	21.38	21.50	21.13	21.13	814500
1997-03-14	21.25	21.38	21.00	21.00	969000
1997-03-17	20.88	21.38	20.75	21.38	910100
1997-03-18	21.50	21.63	21.25	21.50	992900
1997-03-19	21.38	21.50	21.00	21.25	1016600
1997-03-20	21.25	21.38	20.88	21.25	968700
1997-03-21	21.38	21.38	21.13	21.25	1483200
1997-03-24	21.25	21.63	21.13	21.63	1041200
1997-03-25	21.75	22.25	21.63	22.00	1622100
1997-03-26	21.88	22.00	21.50	21.50	840200
1997-03-27	21.63	21.88	20.88	21.00	1400100
1997-03-31	21.00	21.50	20.88	21.13	966400
1997-04-01	21.00	21.50	20.88	21.38	1309100
1997-04-02	21.38	21.63	21.25	21.50	826500
1997-04-03	21.38	21.63	21.25	21.38	1114000
1997-04-04	21.25	21.50	21.25	21.38	1136500
1997-04-07	21.38	21.50	21.13	21.50	717600
1997-04-08	21.38	21.38	21.13	21.13	688300
1997-04-09	21.13	21.38	21.00	21.00	835600
1997-04-10	21.00	21.38	20.88	21.25	928200
1997-04-11	21.00	21.13	20.88	20.88	1186800
1997-04-14	20.88	21.00	20.50	20.88	1046000
1997-04-15	21.13	21.13	20.88	21.13	706800
1997-04-16	21.00	21.25	20.75	21.13	961100
1997-04-17	21.25	21.38	21.13	21.25	711400
1997-04-18	21.25	21.25	21.13	21.25	816200
1997-04-21	21.25	21.25	20.75	20.88	508400
1997-04-22	20.75	21.00	20.63	21.00	958300
1997-04-23	21.00	21.13	20.63	20.63	875100
1997-04-24	20.50	20.50	19.88	20.00	1072700
1997-04-25	19.88	20.25	19.88	20.25	822300
1997-04-28	20.13	20.75	20.00	20.50	692700
1997-04-29	20.88	20.88	20.50	20.75	930000
1997-04-30	20.63	20.63	20.38	20.38	898100
1997-05-01	20.13	20.38	20.00	20.25	5119600
1997-05-02	20.13	20.75	20.13	20.75	1705600
1997-05-05	20.88	21.38	20.75	21.38	1157600
1997-05-06	21.38	21.63	21.13	21.38	1070000
1997-05-07	21.50	21.50	20.88	20.88	966700
1997-05-08	20.88	21.38	20.75	21.13	990800
1997-05-09	21.25	21.44	21.13	21.13	1061900
1997-05-12	21.25	21.38	21.00	21.25	628600
1997-05-13	21.25	21.25	20.88	21.13	947600
1997-05-14	21.25	21.50	21.13	21.38	859600
1997-05-15	21.25	21.38	21.13	21.38	801200
1997-05-16	21.38	21.63	20.38	21.25	1403000
1997-05-19	21.38	21.50	21.25	21.38	866800
1997-05-20	21.25	21.38	21.00	21.38	1275600
1997-05-21	21.50	21.50	21.13	21.38	1424200
1997-05-22	21.38	21.38	21.00	21.00	961200
1997-05-23	21.13	21.50	21.00	21.38	1151300
1997-05-27	21.25	21.38	21.00	21.25	1039700
1997-05-28	21.13	21.50	21.13	21.50	601200
1997-05-29	21.50	21.63	21.00	21.13	920000
1997-05-30	21.00	21.25	20.88	21.13	1755500
1997-06-02	21.25	21.25	20.88	20.88	704800
1997-06-03	21.00	21.19	20.75	20.88	1455800
1997-06-04	20.88	21.19	20.75	21.00	1843800
1997-06-05	21.00	21.25	21.00	21.25	658500
1997-06-06	21.13	21.38	21.00	21.38	1653900
1997-06-09	21.38	21.50	21.13	21.13	1024500
1997-06-10	21.25	21.38	21.13	21.25	1311000
1997-06-11	21.38	21.63	21.25	21.63	720300
1997-06-12	21.75	22.00	21.50	22.00	2622100
1997-06-13	22.00	22.25	21.88	22.00	777500
1997-06-16	22.00	22.00	21.75	21.88	582900
1997-06-17	21.75	21.75	21.50	21.63	1086700
1997-06-18	21.63	21.63	21.38	21.63	958200
1997-06-19	21.63	21.88	21.50	21.88	1523300
1997-06-20	21.88	22.00	21.75	21.75	2255700
1997-06-23	21.75	22.00	21.63	21.88	947000
1997-06-24	21.88	22.00	21.63	21.88	1171400
1997-06-25	21.88	21.94	21.44	21.69	1223500
1997-06-26	21.69	21.94	21.56	21.75	768700
1997-06-27	21.75	21.81	21.56	21.63	690900
1997-06-30	21.63	21.94	21.44	21.88	1011100
1997-07-01	21.81	21.94	21.63	21.69	767400
1997-07-02	21.75	21.94	21.63	21.94	1173500
1997-07-03	22.06	22.25	22.00	22.19	1072100
1997-07-07	22.31	22.31	21.94	22.00	933700
1997-07-08	22.00	22.06	21.94	22.06	904400
1997-07-09	22.19	22.25	21.75	21.88	1087000
1997-07-10	21.88	22.19	21.88	22.13	1019400
1997-07-11	22.19	22.25	22.06	22.13	746300
1997-07-14	22.19	22.25	21.94	22.00	897000
1997-07-15	22.06	22.13	21.81	22.13	799800
1997-07-16	22.13	22.25	22.06	22.13	736300
1997-07-17	22.13	22.19	21.00	21.25	3319100
1997-07-18	21.31	21.44	21.06	21.19	1386000
1997-07-21	21.13	21.50	21.00	21.50	2092400
1997-07-22	21.50	22.00	21.50	21.88	2671200
1997-07-23	22.00	22.06	21.38	21.50	1199800
1997-07-24	21.44	21.56	21.31	21.44	1092700
1997-07-25	21.44	21.63	21.31	21.38	532300
1997-07-28	21.44	21.50	21.19	21.25	551400
1997-07-29	21.25	21.56	21.13	21.56	912000
1997-07-30	21.50	22.13	21.50	22.13	2249900
1997-07-31	21.50	21.94	21.50	21.94	2950500
1997-08-01	21.81	21.88	21.25	21.69	1332000
1997-08-04	21.75	21.94	21.69	21.75	1362200
1997-08-05	21.81	21.81	21.50	21.56	1080600
1997-08-06	21.63	21.94	21.56	21.75	1063900
1997-08-07	21.81	21.88	21.44	21.50	935000
1997-08-08	21.31	21.38	21.00	21.38	1042400
1997-08-11	21.31	21.69	21.25	21.69	890100
1997-08-12	21.75	21.88	21.69	21.75	1907600
1997-08-13	21.81	21.88	21.50	21.63	1677600
1997-08-14	21.56	21.69	21.19	21.25	1038900
1997-08-15	21.13	21.25	20.81	20.88	1363800
1997-08-18	21.06	21.94	20.94	21.31	855600
1997-08-19	21.50	21.69	21.38	21.63	1547400
1997-08-20	21.56	21.75	21.50	21.56	810900
1997-08-21	21.56	21.69	21.31	21.44	1268900
1997-08-22	21.13	21.56	21.13	21.56	875400
1997-08-25	21.56	21.63	21.38	21.56	720100
1997-08-26	21.44	21.63	21.38	21.44	932100
1997-08-27	21.31	21.50	21.25	21.38	814800
1997-08-28	21.19	21.38	21.06	21.19	716000
1997-08-29	21.25	21.31	21.00	21.06	1049600
1997-09-02	21.06	21.38	21.06	21.38	1077700
1997-09-03	21.50	21.75	21.44	21.56	1391500
1997-09-04	21.44	21.63	21.38	21.56	723100
1997-09-05	21.63	21.69	21.50	21.56	1327700
1997-09-08	21.63	21.88	21.56	21.75	2251600
1997-09-09	21.75	22.19	21.75	22.06	2212600
1997-09-10	22.06	22.19	21.94	21.94	1220400
1997-09-11	21.81	22.06	21.81	21.94	1855600
1997-09-12	22.06	22.19	21.81	22.19	1143400
1997-09-15	22.19	22.38	22.06	22.25	1320400
1997-09-16	22.44	22.81	22.38	22.75	1433000
1997-09-17	22.94	23.00	22.56	22.63	1286600
1997-09-18	22.69	22.88	22.63	22.69	1462100
1997-09-19	22.88	22.88	22.56	22.75	1345300
1997-09-22	22.75	23.00	22.69	22.75	1241200
1997-09-23	22.75	22.88	22.63	22.69	1752900
1997-09-24	22.75	22.81	22.50	22.50	1483000
1997-09-25	22.56	22.75	22.50	22.69	1061800
1997-09-26	22.69	22.88	22.69	22.88	1113700
1997-09-29	22.75	23.00	22.69	22.75	984900
1997-09-30	22.69	22.75	22.56	22.56	1022300
1997-10-01	22.56	22.81	22.56	22.81	1170300
1997-10-02	22.81	23.00	22.75	23.00	1092500
1997-10-03	23.25	23.44	22.69	22.75	1116900
1997-10-06	22.88	22.94	22.75	22.81	440400
1997-10-07	22.75	22.94	22.75	22.81	654600
1997-10-08	22.88	22.94	22.25	22.38	1058000
1997-10-09	22.31	22.69	22.13	22.56	720300
1997-10-10	22.50	22.94	22.44	22.88	957800
1997-10-13	22.94	23.00	22.75	22.94	706100
1997-10-14	23.00	23.25	22.19	23.19	1195600
1997-10-15	23.19	23.31	23.06	23.19	923600
1997-10-16	23.25	23.63	23.19	23.56	1641000
1997-10-17	23.50	23.56	23.31	23.44	1550600
1997-10-20	23.44	23.69	23.25	23.56	1428900
1997-10-21	23.50	23.88	23.44	23.69	584200
1997-10-22	23.63	24.31	23.50	24.25	1307600
1997-10-23	24.00	24.25	23.81	23.88	1651400
1997-10-24	24.13	24.25	23.81	24.00	1184500
1997-10-27	23.88	24.19	23.38	23.75	1553900
1997-10-28	22.75	23.75	22.38	23.75	2013800
1997-10-29	23.50	23.56	23.06	23.25	3037200
1997-10-30	22.63	23.19	22.50	22.63	3844300
1997-10-31	22.88	23.13	22.63	22.94	815000
1997-11-03	23.00	23.31	23.00	23.31	792000
1997-11-04	23.25	23.38	23.06	23.25	799400
1997-11-05	23.19	23.25	22.63	22.69	1695600
1997-11-06	22.56	22.63	22.38	22.50	826500
1997-11-07	22.00	22.56	22.00	22.56	1329100
1997-11-10	22.88	22.94	22.44	22.56	941700
1997-11-11	22.63	22.94	22.56	22.81	531400
1997-11-12	22.69	23.00	22.63	23.00	872100
1997-11-13	23.13	23.13	22.63	22.88	846300
1997-11-14	22.88	22.88	22.13	22.13	1578300
1997-11-17	22.13	22.81	22.13	22.69	1686600
1997-11-18	22.63	22.69	22.13	22.44	1217400
1997-11-19	22.38	22.69	22.31	22.44	2160400
1997-11-20	22.56	23.38	22.50	23.31	1946100
1997-11-21	23.31	23.50	23.13	23.50	2220500
1997-11-24	23.25	23.44	23.19	23.38	1140700
1997-11-25	23.63	23.75	23.38	23.63	1746800
1997-11-26	23.69	23.88	23.63	23.75	653100
1997-11-28	23.94	24.00	23.75	24.00	292700
1997-12-01	24.00	24.25	23.94	24.13	1227000
1997-12-02	24.13	24.38	24.00	24.13	1039600
1997-12-03	24.19	24.31	23.50	23.56	1958700
1997-12-04	23.50	23.50	23.00	23.13	1329300
1997-12-05	23.00	23.38	22.88	23.38	1373400
1997-12-08	23.44	23.50	23.00	23.19	1201700
1997-12-09	23.38	23.44	23.19	23.31	872200
1997-12-10	23.13	23.31	23.06	23.19	798300
1997-12-11	23.25	23.25	23.00	23.06	719100
1997-12-12	23.13	23.19	22.88	23.13	1233000
1997-12-15	23.44	23.94	22.88	23.75	1097000
1997-12-16	23.88	24.00	23.63	23.63	866200
1997-12-17	23.88	23.94	23.75	23.94	605500
1997-12-18	23.94	24.00	23.81	24.00	864400
1997-12-19	24.00	24.25	23.75	24.00	2012200
1997-12-22	24.13	24.63	24.13	24.56	1056300
1997-12-23	24.69	24.88	24.38	24.75	1168400
1997-12-24	24.94	25.00	24.88	24.88	662300
1997-12-26	25.00	25.19	24.88	25.00	315000
1997-12-29	25.06	26.00	24.94	26.00	1388700
1997-12-30	26.00	26.25	25.75	26.00	1551700
1997-12-31	26.00	26.06	25.63	25.88	1023900
1998-01-02	26.00	26.00	25.31	25.94	1183600
1998-01-05	25.94	26.00	25.19	25.56	2015000
1998-01-06	25.38	25.44	24.94	25.13	1243400
1998-01-07	25.00	25.19	24.88	25.19	2243100
1998-01-08	25.19	25.69	25.00	25.38	1260800
1998-01-09	25.50	25.56	25.19	25.38	1608600
1998-01-12	25.13	25.38	25.00	25.25	1135500
1998-01-13	25.38	25.50	25.19	25.50	1002300
1998-01-14	25.50	25.56	25.25	25.50	1580100
1998-01-15	25.50	25.50	25.13	25.19	869900
1998-01-16	25.38	25.38	25.06	25.19	916300
1998-01-20	25.06	25.25	24.13	25.13	928700
1998-01-21	25.00	25.25	24.69	24.94	804800
1998-01-22	24.75	25.13	24.63	25.06	1151600
1998-01-23	25.06	25.06	24.50	24.63	2208000
1998-01-26	24.69	25.06	24.63	25.00	1522200
1998-01-27	25.00	25.38	24.94	25.25	892400
1998-01-28	25.00	25.38	24.81	25.25	3200400
1998-01-29	24.94	25.13	24.63	24.63	855900
1998-01-30	24.63	24.63	24.13	24.31	1170300
1998-02-02	24.38	24.50	24.25	24.38	952800
1998-02-03	24.25	24.25	24.00	24.13	740200
1998-02-04	24.06	24.13	23.94	24.06	1151500
1998-02-05	24.19	24.25	24.00	24.25	811700
1998-02-06	24.50	24.94	24.38	24.81	863500
1998-02-09	24.75	24.88	24.50	24.63	684700
1998-02-10	25.00	25.13	24.81	24.94	1086100
1998-02-11	25.00	25.00	24.56	24.88	1281000
1998-02-12	25.00	25.06	24.63	25.00	709100
1998-02-13	24.94	25.06	24.75	24.88	664100
1998-02-17	24.88	25.06	24.75	25.06	1345200
1998-02-18	25.06	26.00	24.94	25.00	809100
1998-02-19	25.06	25.06	24.63	24.88	1560000
1998-02-20	24.88	24.88	24.69	24.88	955300
1998-02-23	24.94	24.94	24.69	24.75	991500
1998-02-24	24.75	24.81	24.50	24.69	901200
1998-02-25	24.81	24.81	24.63	24.75	1833800
1998-02-26	24.63	24.75	24.50	24.63	502400
1998-02-27	24.69	24.80	24.50	24.69	997300
1998-03-02	24.63	24.81	24.63	24.69	482300
1998-03-03	24.75	25.00	24.69	24.94	736300
1998-03-04	25.00	25.06	24.88	24.94	768300
1998-03-05	24.88	25.00	24.75	24.94	649000
1998-03-06	25.00	25.25	24.94	25.19	815500
1998-03-09	25.19	25.75	25.19	25.69	1846900
1998-03-10	25.88	26.31	25.75	26.06	1687400
1998-03-11	26.06	26.06	25.50	25.69	1265400
1998-03-12	25.56	26.13	25.56	26.00	1419700
1998-03-13	26.00	26.00	25.75	25.94	492000
1998-03-16	26.00	26.19	25.81	26.06	887700
1998-03-17	26.06	26.31	25.88	26.31	979400
1998-03-18	26.31	27.00	26.25	26.94	1322200
1998-03-19	27.00	27.13	26.88	27.06	1059200
1998-03-20	27.25	27.75	27.06	27.75	2282900
1998-03-23	27.69	28.31	27.63	28.19	2208600
1998-03-24	28.25	28.69	28.19	28.38	1448300
1998-03-25	28.50	28.56	27.94	28.13	1308000
1998-03-26	28.00	28.06	27.69	27.75	1328200
1998-03-27	27.81	27.81	27.06	27.19	1128500
1998-03-30	27.06	27.38	27.06	27.19	898500
1998-03-31	27.19	28.00	27.19	27.69	1230800
1998-04-01	27.31	27.63	27.19	27.63	1030200
1998-04-02	27.69	28.00	27.44	27.81	802700
1998-04-03	27.81	27.94	27.63	27.75	649400
1998-04-06	27.75	27.94	27.44	27.44	820600
1998-04-07	27.38	27.50	27.19	27.31	840200
1998-04-08	27.31	27.56	27.25	27.50	1607900
1998-04-09	27.50	27.56	27.44	27.50	701500
1998-04-13	27.31	27.38	26.88	26.88	1397600
1998-04-14	26.88	27.13	26.81	26.88	868700
1998-04-15	27.00	27.00	26.63	26.94	611900
1998-04-16	26.88	26.94	26.56	26.63	483400
1998-04-17	26.69	27.31	26.63	27.31	942200
1998-04-20	27.06	27.25	26.75	27.19	850500
1998-04-21	27.06	27.19	26.69	27.13	725500
1998-04-22	27.00	27.06	26.63	26.75	719400
1998-04-23	26.75	26.81	26.25	26.38	930100
1998-04-24	26.44	26.88	26.31	26.50	716800
1998-04-27	26.31	26.44	26.06	26.38	1173600
1998-04-28	26.69	26.69	26.31	26.50	1155300
1998-04-29	26.56	26.75	26.38	26.50	2305000
1998-04-30	26.38	26.56	26.25	26.50	1371600
1998-05-01	26.56	26.63	26.38	26.44	639600
1998-05-04	26.44	26.50	26.22	26.31	1564800
1998-05-05	26.06	26.25	25.94	26.13	1601400
1998-05-06	26.06	26.25	26.00	26.13	1052400
1998-05-07	26.06	26.06	25.88	25.94	2042800
1998-05-08	25.94	26.25	25.94	26.13	602400
1998-05-11	26.13	26.94	25.94	26.06	891200
1998-05-12	25.88	26.13	25.88	26.13	727300
1998-05-13	26.00	26.38	26.00	26.06	795100
1998-05-14	26.00	26.06	25.75	25.81	832600
1998-05-15	25.75	25.88	25.63	25.63	1042000
1998-05-18	25.63	25.75	25.56	25.69	678800
1998-05-19	25.69	25.75	25.50	25.56	792900
1998-05-20	25.81	25.88	25.69	25.88	470500
1998-05-21	25.94	25.94	25.56	25.63	514400
1998-05-22	25.75	25.75	25.38	25.56	495800
1998-05-26	25.69	25.75	25.50	25.56	1161900
1998-05-27	25.63	25.63	25.06	25.25	773700
1998-05-28	25.06	25.75	25.06	25.69	824300
1998-05-29	25.69	26.56	25.56	26.56	1147700
1998-06-01	26.50	27.94	26.50	27.94	2412000
1998-06-02	27.94	27.94	27.31	27.63	1631500
1998-06-03	27.63	28.00	27.56	27.94	1652700
1998-06-04	27.94	27.94	27.56	27.69	2009500
1998-06-05	27.75	27.81	27.38	27.38	2136300
1998-06-08	27.44	27.56	27.31	27.38	1053700
1998-06-09	27.38	27.63	27.13	27.56	1711700
1998-06-10	27.63	28.19	27.63	28.00	1908500
1998-06-11	28.00	29.00	28.00	28.81	2767600
1998-06-12	28.88	28.88	28.44	28.50	1245100
1998-06-15	28.25	28.75	27.75	28.25	1422100
1998-06-16	28.25	28.31	27.81	28.13	1328500
1998-06-17	28.13	28.31	27.81	28.31	2263600
1998-06-18	28.19	28.31	28.00	28.06	1155200
1998-06-19	27.81	28.00	27.38	27.69	2974800
1998-06-22	27.44	28.06	27.44	27.75	1057000
1998-06-23	27.63	27.81	27.50	27.75	783600
1998-06-24	27.75	27.75	27.19	27.31	864000
1998-06-25	27.31	27.38	26.88	27.06	673800
1998-06-26	27.13	27.25	26.88	27.00	1030500
1998-06-29	27.13	28.06	27.13	27.63	1673200
1998-06-30	27.69	27.75	27.13	27.69	779200
1998-07-01	27.69	27.75	27.31	27.63	872000
1998-07-02	27.63	27.69	27.38	27.56	691500
1998-07-06	27.50	27.56	27.31	27.44	568500
1998-07-07	27.44	27.44	27.13	27.13	867300
1998-07-08	27.13	27.19	26.94	27.19	525200
1998-07-09	26.94	27.19	26.94	27.06	706500
1998-07-10	27.00	27.44	27.00	27.31	626900
1998-07-13	27.13	27.31	26.81	26.81	861900
1998-07-14	26.75	27.13	26.69	27.06	951600
1998-07-15	26.94	27.06	26.75	26.88	711200
1998-07-16	26.75	26.94	26.69	26.81	519100
1998-07-17	26.81	27.25	26.63	27.13	1462300
1998-07-20	27.00	27.19	26.88	27.00	614600
1998-07-21	27.00	27.06	26.50	26.56	752300
1998-07-22	26.75	27.06	26.69	26.88	1130600
1998-07-23	26.94	27.00	26.56	26.63	864400
1998-07-24	26.69	26.75	26.25	26.50	717100
1998-07-27	26.31	26.94	26.25	26.56	976200
1998-07-28	26.44	26.63	26.06	26.56	1219000
1998-07-29	26.44	26.44	26.06	26.06	1661400
1998-07-30	25.75	26.25	25.75	26.13	1167900
1998-07-31	26.06	26.06	25.38	25.50	934600
1998-08-03	25.44	25.81	25.25	25.63	1724400
1998-08-04	26.00	26.38	25.69	25.81	1831400
1998-08-05	25.56	25.94	25.25	25.81	1015600
1998-08-06	25.81	26.13	25.63	25.81	1867700
1998-08-07	25.75	26.19	25.56	26.06	3372500
1998-08-10	26.06	26.38	26.00	26.38	2048100
1998-08-11	26.25	26.31	26.00	26.00	1074100
1998-08-12	26.13	27.00	26.00	26.69	2272800
1998-08-13	26.56	26.69	26.25	26.44	1376100
1998-08-14	26.44	26.63	26.25	26.25	1071900
1998-08-17	26.19	26.75	26.13	26.63	1499500
1998-08-18	26.38	26.63	26.31	26.63	913000
1998-08-19	26.56	26.63	26.13	26.25	1102500
1998-08-20	26.00	26.50	26.00	26.25	774400
1998-08-21	26.38	27.31	26.25	27.13	1867900
1998-08-24	27.13	27.44	26.88	27.31	765100
1998-08-25	27.44	27.69	26.75	27.00	757300
1998-08-26	26.63	27.69	26.63	27.38	940900
1998-08-27	27.13	27.75	27.13	27.38	1215500
1998-08-28	27.63	28.44	27.50	27.69	2031500
1998-08-31	27.94	29.25	27.88	28.13	1921200
1998-09-01	28.00	28.25	27.38	28.00	2342600
1998-09-02	27.75	27.88	26.50	26.81	2838200
1998-09-03	26.56	26.81	26.31	26.63	1848200
1998-09-04	26.69	26.81	25.94	26.50	1594200
1998-09-08	26.75	27.25	26.25	27.25	923400
1998-09-09	27.38	27.88	26.81	27.50	1326200
1998-09-10	27.25	27.69	27.19	27.44	1322500
1998-09-11	27.19	27.88	27.13	27.63	997400
1998-09-14	27.75	28.00	27.75	27.88	1106700
1998-09-15	27.88	28.19	27.69	28.06	807200
1998-09-16	27.94	28.31	27.69	28.19	752200
1998-09-17	27.88	28.13	27.69	28.06	1104800
1998-09-18	28.13	29.00	28.06	28.81	2604700
1998-09-21	28.81	29.00	28.25	28.75	625100
1998-09-22	28.75	29.00	28.44	28.50	915800
1998-09-23	28.50	29.06	28.50	28.94	892800
1998-09-24	29.00	29.00	28.50	28.69	1560900
1998-09-25	28.44	29.81	28.44	28.88	2007700
1998-09-28	28.88	29.13	28.63	28.81	903500
1998-09-29	29.06	29.44	28.88	29.44	1604300
1998-09-30	29.75	29.75	29.25	29.44	1575700
1998-10-01	29.13	30.06	28.63	29.88	2193000
1998-10-02	30.00	31.00	29.88	31.00	2353300
1998-10-05	30.88	31.56	30.63	31.38	1580700
1998-10-06	31.25	31.31	30.50	30.81	2823100
1998-10-07	30.69	31.25	30.06	30.69	2520300
1998-10-08	29.38	30.88	29.38	30.75	2173600
1998-10-09	30.13	30.13	29.00	29.19	1915800
1998-10-12	29.06	29.06	28.00	28.25	1289000
1998-10-13	28.69	29.00	28.06	28.38	1226600
1998-10-14	28.88	29.88	28.81	29.13	1469300
1998-10-15	29.50	30.44	28.88	29.75	1964500
1998-10-16	29.75	29.75	28.50	29.13	1825000
1998-10-19	29.06	29.06	28.19	28.38	1297200
1998-10-20	28.38	28.75	27.88	28.00	2223900
1998-10-21	27.88	28.31	27.19	27.75	849200
1998-10-22	27.75	28.38	27.63	28.13	787700
1998-10-23	28.13	28.13	27.75	28.06	1544200
1998-10-26	28.50	28.63	28.00	28.00	3131100
1998-10-27	28.25	28.63	28.19	28.56	1169000
1998-10-28	28.75	29.13	28.56	29.00	2607600
1998-10-29	28.13	28.25	27.75	28.19	3158900
1998-10-30	28.19	28.25	27.94	28.19	1637100
1998-11-02	28.44	28.50	28.00	28.13	1012900
1998-11-03	28.06	28.69	28.06	28.56	971000
1998-11-04	28.63	28.94	28.00	28.19	944600
1998-11-05	28.25	28.63	28.06	28.56	962900
1998-11-06	28.75	29.00	28.56	29.00	948900
1998-11-09	28.94	28.94	28.63	28.63	1011600
1998-11-10	28.63	29.44	28.38	29.31	933600
1998-11-11	29.19	29.19	28.44	28.50	1710700
1998-11-12	28.38	28.69	28.38	28.44	1085400
1998-11-13	28.50	28.63	28.38	28.56	443700
1998-11-16	28.63	29.06	28.50	29.06	1261900
1998-11-17	29.06	29.94	29.00	29.56	1171200
1998-11-18	29.56	29.75	29.31	29.38	1157700
1998-11-19	29.31	29.31	28.88	29.19	780600
1998-11-20	29.25	29.56	29.13	29.25	2006600
1998-11-23	29.00	29.19	29.00	29.13	1144500
1998-11-24	29.19	29.56	28.94	29.00	1390800
1998-11-25	28.94	29.88	28.94	29.75	1834600
1998-11-27	29.75	30.06	29.75	29.81	990700
1998-11-30	29.75	30.00	29.44	29.50	733500
1998-12-01	29.50	29.75	29.38	29.75	1058100
1998-12-02	29.63	29.94	29.44	29.56	611600
1998-12-03	29.50	29.69	29.06	29.13	704400
1998-12-04	29.25	29.75	29.13	29.75	829000
1998-12-07	29.63	29.69	29.25	29.63	702200
1998-12-08	29.56	29.75	28.63	29.56	585500
1998-12-09	29.63	29.63	29.25	29.31	660400
1998-12-10	29.25	29.56	29.00	29.06	843900
1998-12-11	29.00	29.44	28.94	29.44	396700
1998-12-14	29.25	29.38	28.69	28.94	845400
1998-12-15	28.69	29.13	28.63	28.94	1609000
1998-12-16	28.50	29.00	28.50	29.00	1698300
1998-12-17	29.19	29.75	29.19	29.69	1879100
1998-12-18	29.38	30.00	29.38	30.00	2444500
1998-12-21	30.13	30.31	29.81	29.94	1020500
1998-12-22	29.75	30.00	29.25	29.38	763700
1998-12-23	29.50	29.69	29.06	29.44	929100
1998-12-24	29.69	29.69	29.44	29.44	184600
1998-12-28	29.31	29.44	28.81	28.88	749200
1998-12-29	28.75	29.38	28.69	29.38	731100
1998-12-30	29.44	29.44	28.94	29.06	470100
1998-12-31	29.13	29.13	28.81	29.06	714000
1999-01-04	29.13	29.63	28.88	29.31	2020800
1999-01-05	29.38	29.63	29.06	29.25	1173500
1999-01-06	29.19	29.19	28.94	29.19	4654900
1999-01-07	28.94	29.13	28.69	28.75	1145500
1999-01-08	28.75	28.94	28.44	28.75	5213100
1999-01-11	28.25	28.63	28.00	28.06	800500
1999-01-12	28.06	28.63	28.00	28.13	911200
1999-01-13	28.13	28.94	28.13	28.69	1251700
1999-01-14	28.50	28.56	28.06	28.50	1070600
1999-01-15	28.56	28.63	28.13	28.63	932400
1999-01-19	28.31	28.50	27.75	28.06	1042700
1999-01-20	28.06	28.13	27.56	27.88	858300
1999-01-21	28.06	28.38	27.81	28.38	1070600
1999-01-22	28.50	28.56	28.19	28.25	1056800
1999-01-25	28.00	28.25	27.94	28.19	1127600
1999-01-26	28.13	28.31	27.88	28.00	1024500
1999-01-27	28.06	28.13	27.50	27.63	838700
1999-01-28	27.25	27.56	27.13	27.25	1254800
1999-01-29	27.19	27.25	26.38	26.94	882000
1999-02-01	26.88	26.88	26.19	26.38	785300
1999-02-02	26.13	26.69	25.88	26.63	2029900
1999-02-03	26.63	26.88	26.13	26.38	1103400
1999-02-04	26.00	26.19	25.75	25.75	1091500
1999-02-05	25.56	26.44	25.50	26.00	1762700
1999-02-08	26.06	26.56	26.00	26.44	1573300
1999-02-09	26.25	26.56	26.19	26.25	831300
1999-02-10	26.25	26.31	25.81	25.94	782800
1999-02-11	25.69	25.94	25.38	25.69	983600
1999-02-12	25.69	25.69	24.81	24.88	1238800
1999-02-16	25.13	25.75	25.06	25.19	1010200
1999-02-17	25.31	26.00	25.25	25.56	1446700
1999-02-18	25.81	26.56	25.75	26.31	1323400
1999-02-19	26.06	26.25	25.69	25.88	1177200
1999-02-22	25.63	26.06	25.56	25.88	1162600
1999-02-23	25.50	25.75	25.25	25.63	1599400
1999-02-24	25.50	25.56	24.81	25.25	2034400
1999-02-25	25.00	25.19	24.56	24.94	1008600
1999-02-26	25.13	25.19	24.50	25.06	1336900
1999-03-01	24.88	25.00	24.25	24.69	1234800
1999-03-02	24.75	25.25	24.63	24.69	1679100
1999-03-03	24.88	25.13	24.63	24.75	1465200
1999-03-04	24.75	24.94	24.56	24.81	867800
1999-03-05	25.50	25.50	24.75	24.88	1812200
1999-03-08	25.25	25.25	24.50	24.69	1696600
1999-03-09	25.00	25.13	24.31	24.38	2508400
1999-03-10	24.38	24.56	24.06	24.13	1542100
1999-03-11	24.25	24.44	24.06	24.25	1842100
1999-03-12	24.44	25.00	24.38	24.94	2031700
1999-03-15	24.81	25.06	24.81	25.06	1690400
1999-03-16	25.00	25.50	25.00	25.44	1944100
1999-03-17	25.31	25.44	25.13	25.38	1065000
1999-03-18	25.31	25.81	25.19	25.69	1240700
1999-03-19	25.94	25.94	25.31	25.44	1708300
1999-03-22	25.31	25.69	25.25	25.50	871700
1999-03-23	25.31	25.56	25.06	25.31	800500
1999-03-24	25.31	26.00	25.25	26.00	1081300
1999-03-25	25.88	25.94	25.38	25.63	986300
1999-03-26	25.44	25.50	24.75	24.94	987900
1999-03-29	24.94	24.94	23.81	23.94	2015800
1999-03-30	23.75	23.94	23.25	23.25	1545300
1999-03-31	23.50	23.56	23.25	23.31	1311100
1999-04-01	23.31	23.88	23.13	23.50	1704300
1999-04-05	23.56	23.81	23.38	23.50	1165400
1999-04-06	23.44	23.63	22.75	22.75	1444400
1999-04-07	22.81	23.38	22.75	23.31	1985300
1999-04-08	23.56	24.13	23.38	24.13	1449000
1999-04-09	23.88	23.94	23.63	23.63	1179100
1999-04-12	23.50	24.44	23.50	24.19	1132400
1999-04-13	24.13	24.19	23.75	24.06	1156800
1999-04-14	24.00	24.13	23.50	23.63	704200
1999-04-15	23.63	24.63	23.44	24.44	1440100
1999-04-16	24.44	24.75	24.38	24.63	1131800
1999-04-19	25.38	25.81	25.13	25.75	2092000
1999-04-20	26.88	27.88	26.75	27.63	3797200
1999-04-21	27.38	27.44	26.88	27.06	1234000
1999-04-22	27.00	27.13	26.63	26.88	1396100
1999-04-23	26.81	27.00	26.38	26.88	1198100
1999-04-26	26.69	27.06	26.56	26.94	846100
1999-04-27	26.88	27.13	26.50	26.56	1299200
1999-04-28	26.63	27.00	26.56	26.81	985400
1999-04-29	26.69	27.38	26.63	26.81	1350700
1999-04-30	26.88	27.19	26.50	27.06	1264900
1999-05-03	26.88	27.56	26.88	27.56	1102300
1999-05-04	27.44	27.56	27.00	27.13	638600
1999-05-05	27.25	27.50	27.06	27.38	2005200
1999-05-06	27.31	27.38	27.00	27.25	731800
1999-05-07	27.25	27.50	27.06	27.19	1060000
1999-05-10	27.13	27.50	27.00	27.38	748000
1999-05-11	27.19	27.44	26.63	26.88	2052600
1999-05-12	26.88	27.19	26.75	27.00	1407200
1999-05-13	26.94	27.69	26.88	27.63	934200
1999-05-14	27.00	27.38	26.81	27.38	951200
1999-05-17	27.13	27.75	27.00	27.56	1188600
1999-05-18	27.50	27.63	27.25	27.44	1056800
1999-05-19	27.69	28.00	27.63	27.75	872500
1999-05-20	27.81	28.00	27.56	27.63	893100
1999-05-21	27.56	27.94	27.56	27.88	897300
1999-05-24	27.81	28.88	27.75	28.63	1329600
1999-05-25	28.50	29.19	28.50	28.81	2324900
1999-05-26	28.88	28.94	28.69	28.81	1377300
1999-05-27	28.38	28.56	27.75	27.88	1019800
1999-05-28	27.63	28.38	27.56	28.38	950300
1999-06-01	28.13	28.19	27.44	27.63	1009400
1999-06-02	27.75	28.06	27.50	27.56	926500
1999-06-03	27.69	28.06	27.56	27.81	905300
1999-06-04	27.88	28.31	27.88	28.31	1468500
1999-06-07	28.19	28.44	28.00	28.25	811000
1999-06-08	28.38	28.38	27.81	28.13	1418600
1999-06-09	27.88	28.31	27.88	28.19	725600
1999-06-10	28.00	28.19	27.50	27.63	876800
1999-06-11	28.00	28.00	27.50	27.63	1088200
1999-06-14	27.75	28.31	27.75	27.88	657300
1999-06-15	27.75	28.25	27.75	28.25	1125500
1999-06-16	28.31	28.63	28.06	28.44	773800
1999-06-17	28.31	28.44	28.00	28.06	845400
1999-06-18	28.06	28.25	27.88	27.94	1356500
1999-06-21	27.69	28.00	27.56	27.88	905700
1999-06-22	27.56	27.94	27.56	27.81	866500
1999-06-23	27.63	27.94	27.63	27.69	551900
1999-06-24	27.63	27.88	27.50	27.69	906000
1999-06-25	27.63	27.81	27.44	27.63	1088600
1999-06-28	27.75	27.88	27.69	27.69	650400
1999-06-29	27.44	27.63	27.25	27.44	694400
1999-06-30	27.31	27.56	26.38	26.50	1427500
1999-07-01	26.56	27.00	26.56	26.75	1624100
1999-07-02	26.75	27.06	26.75	26.81	824000
1999-07-06	26.69	26.94	26.50	26.88	1191700
1999-07-07	26.75	26.81	26.38	26.56	1766400
1999-07-08	26.31	26.69	25.94	26.00	2692500
1999-07-09	26.00	26.34	26.00	26.19	910400
1999-07-12	26.19	26.38	26.06	26.31	761300
1999-07-13	26.19	26.69	26.19	26.44	809100
1999-07-14	26.25	26.38	26.00	26.06	2291500
1999-07-15	26.31	26.63	26.25	26.44	888500
1999-07-16	26.38	26.69	26.31	26.63	2262500
1999-07-19	26.50	26.81	26.31	26.75	1297300
1999-07-20	26.88	27.19	26.75	26.88	1218900
1999-07-21	27.13	27.44	27.00	27.31	1218500
1999-07-22	27.38	27.50	27.25	27.38	1292900
1999-07-23	27.31	27.69	27.31	27.50	761200
1999-07-26	27.50	27.88	27.50	27.63	710800
1999-07-27	27.69	27.69	27.38	27.38	795500
1999-07-28	27.25	27.25	26.63	26.88	2001700
1999-07-29	26.50	26.75	26.19	26.31	1519000
1999-07-30	26.25	26.50	26.25	26.38	1145200
1999-08-02	26.63	26.94	26.50	26.81	1112500
1999-08-03	26.75	27.13	26.75	27.06	970200
1999-08-04	27.06	27.31	26.88	27.06	950400
1999-08-05	27.06	27.50	26.94	27.25	1283200
1999-08-06	27.06	27.31	27.00	27.13	907400
1999-08-09	27.31	27.31	26.94	27.00	918800
1999-08-10	26.88	27.06	26.69	26.88	1103700
1999-08-11	26.75	26.94	26.63	26.88	795300
1999-08-12	26.63	27.00	26.38	26.38	1460400
1999-08-13	26.56	26.88	26.44	26.69	681200
1999-08-16	26.44	26.56	26.31	26.44	758500
1999-08-17	26.50	26.50	26.13	26.44	1591200
1999-08-18	26.38	26.38	26.06	26.31	999000
1999-08-19	26.19	26.75	26.00	26.75	1045800
1999-08-20	26.81	27.50	26.75	27.38	1363400
1999-08-23	27.38	27.69	27.38	27.50	882900
1999-08-24	27.56	27.63	27.31	27.56	796600
1999-08-25	27.63	27.88	27.50	27.88	1347900
1999-08-26	27.88	27.88	27.56	27.75	1296700
1999-08-27	27.81	28.00	27.44	27.56	1665200
1999-08-30	27.38	27.56	26.94	27.00	659000
1999-08-31	27.06	27.44	27.00	27.06	853200
1999-09-01	27.25	27.25	26.94	27.06	1063900
1999-09-02	27.00	27.19	26.81	27.06	1091100
1999-09-03	27.19	27.75	27.19	27.63	999500
1999-09-07	27.88	27.88	27.06	27.19	720400
1999-09-08	27.00	27.13	26.75	26.94	1002300
1999-09-09	26.75	27.19	26.69	27.00	1303900
1999-09-10	27.19	27.81	27.13	27.44	1083200
1999-09-13	27.38	27.44	27.19	27.25	644800
1999-09-14	27.19	27.25	27.00	27.00	793400
1999-09-15	27.19	27.44	27.06	27.13	865200
1999-09-16	26.88	26.88	26.56	26.69	986300
1999-09-17	26.75	27.25	26.75	27.25	1445300
1999-09-20	27.13	27.19	26.81	26.94	572800
1999-09-21	26.69	26.81	26.13	26.44	807500
1999-09-22	26.31	26.56	26.13	26.31	652100
1999-09-23	26.25	26.38	25.69	25.81	741100
1999-09-24	25.69	26.13	25.69	25.69	790900
1999-09-27	25.81	26.06	25.69	25.69	583600
1999-09-28	25.56	25.75	25.00	25.50	1242400
1999-09-29	25.56	25.94	25.38	25.56	1339900
1999-09-30	25.56	26.00	25.44	25.75	1547500
1999-10-01	26.13	26.44	25.81	26.44	855400
1999-10-04	26.44	27.13	26.44	27.00	710800
1999-10-05	26.88	27.00	26.13	26.31	792400
1999-10-06	26.25	26.50	26.19	26.50	1142100
1999-10-07	26.38	26.38	25.88	25.88	899500
1999-10-08	26.00	26.44	25.94	26.06	1131300
1999-10-11	26.06	26.06	25.50	25.56	898000
1999-10-12	25.56	25.56	25.25	25.44	672900
1999-10-13	25.38	25.56	25.31	25.31	466700
1999-10-14	25.31	25.94	25.25	25.94	708500
1999-10-15	25.94	25.94	25.25	25.63	1128200
1999-10-18	25.56	25.94	25.56	25.94	890600
1999-10-19	26.06	26.31	25.38	25.44	1191500
1999-10-20	25.50	25.69	25.38	25.63	584900
1999-10-21	25.56	25.81	25.38	25.75	1282600
1999-10-22	25.94	26.00	25.69	25.81	1269800
1999-10-25	25.88	26.06	25.75	25.75	1500900
1999-10-26	25.63	26.13	25.56	25.56	919500
1999-10-27	25.81	26.38	25.75	26.38	1169700
1999-10-28	26.25	26.63	26.25	26.56	1530100
1999-10-29	26.56	26.75	26.31	26.56	832000
1999-11-01	26.56	26.63	26.25	26.31	687200
1999-11-02	26.44	26.75	26.38	26.38	846700
1999-11-03	26.38	26.44	26.06	26.19	1110200
1999-11-04	26.19	26.56	25.81	25.88	1091500
1999-11-05	26.13	26.50	26.06	26.13	1527400
1999-11-08	26.13	26.19	25.81	25.94	1178900
1999-11-09	25.81	25.88	25.31	25.56	1401300
1999-11-10	24.88	25.19	24.81	25.06	2085700
1999-11-11	24.81	25.25	24.81	25.19	1057300
1999-11-12	25.38	25.50	25.13	25.19	983400
1999-11-15	25.13	25.31	24.88	25.06	695700
1999-11-16	25.00	25.13	24.81	24.94	1063900
1999-11-17	24.94	25.00	24.38	24.44	1757900
1999-11-18	24.81	24.81	24.31	24.44	1082900
1999-11-19	24.31	24.56	24.19	24.44	1261600
1999-11-22	24.38	24.38	23.88	24.00	974100
1999-11-23	23.75	23.88	23.44	23.50	1322900
1999-11-24	23.44	23.69	23.44	23.56	1117100
1999-11-26	23.50	23.63	23.38	23.56	557600
1999-11-29	23.38	23.38	22.56	22.81	1638200
1999-11-30	22.81	23.63	22.75	23.38	1932600
1999-12-01	23.31	23.69	23.25	23.44	1845900
1999-12-02	23.44	23.88	23.38	23.75	1348500
1999-12-03	23.81	24.19	23.81	23.94	2280100
1999-12-06	23.88	24.06	23.69	23.69	1016700
1999-12-07	23.75	23.81	23.25	23.25	1198800
1999-12-08	23.44	23.56	23.00	23.00	1515800
1999-12-09	22.81	23.00	22.06	22.06	2465600
1999-12-10	22.13	22.69	22.13	22.63	1586400
1999-12-13	22.50	22.56	22.25	22.39	1660700
1999-12-14	22.31	22.81	22.31	22.69	2264600
1999-12-15	22.69	23.50	22.63	23.44	1988600
1999-12-16	23.38	23.44	23.13	23.13	1475700
1999-12-17	23.13	23.63	23.06	23.56	2623100
1999-12-20	23.31	23.38	23.13	23.23	1844500
1999-12-21	23.06	23.88	23.06	23.25	1231800
1999-12-22	23.31	23.75	23.25	23.56	791300
1999-12-23	23.75	24.00	23.69	23.81	806800
1999-12-27	23.81	24.19	23.63	23.63	984900
1999-12-28	23.75	24.00	23.75	23.75	968200
1999-12-29	23.81	23.94	23.44	23.44	907300
1999-12-30	23.50	23.75	23.31	23.69	942900
1999-12-31	23.56	23.69	23.44	23.50	539600
2000-01-03	23.06	23.31	22.75	22.75	2264200
2000-01-04	22.63	23.13	22.63	23.00	1406500
2000-01-05	23.13	24.38	23.13	24.19	1874000
2000-01-06	24.44	24.69	24.19	24.25	1570400
2000-01-07	24.56	24.81	24.44	24.69	1676500
2000-01-10	24.56	24.81	24.38	24.50	1086300
2000-01-11	24.38	24.56	24.25	24.31	830400
2000-01-12	24.25	24.94	24.25	24.75	1233900
2000-01-13	24.69	24.75	24.31	24.44	1290300
2000-01-14	24.38	24.50	23.94	24.13	1023900
2000-01-18	23.69	23.81	23.38	23.38	911400
2000-01-19	23.31	24.13	23.31	23.94	856000
2000-01-20	23.63	23.94	23.50	23.81	1200000
2000-01-21	24.13	24.75	23.94	24.50	1542400
2000-01-24	24.63	25.25	24.63	25.13	1547900
2000-01-25	25.06	25.38	24.75	25.38	2145900
2000-01-26	25.38	25.63	25.25	25.50	1473100
2000-01-27	25.50	25.88	25.50	25.56	1174700
2000-01-28	25.56	25.75	25.13	25.31	1919100
2000-01-31	25.31	25.75	25.25	25.69	1270600
2000-02-01	25.63	25.88	25.38	25.38	1386000
2000-02-02	25.25	25.44	25.13	25.19	2125800
2000-02-03	24.63	25.31	24.63	24.88	2035500
2000-02-04	25.13	25.13	24.31	24.31	1656200
2000-02-07	24.19	24.44	24.19	24.31	772600
2000-02-08	24.25	24.94	24.25	24.44	756400
2000-02-09	24.38	24.63	24.19	24.25	1477100
2000-02-10	24.25	24.69	24.25	24.50	1496600
2000-02-11	24.56	24.56	24.25	24.38	1481600
2000-02-14	24.38	24.69	24.25	24.38	739600
2000-02-15	24.38	24.50	24.19	24.31	1241100
2000-02-16	24.31	24.31	23.81	23.88	2838300
2000-02-17	23.88	23.94	23.38	23.50	3062300
2000-02-18	23.38	23.56	22.94	23.06	1354800
2000-02-22	23.13	23.44	23.06	23.06	1855200
2000-02-23	23.00	23.19	22.75	22.75	1903600
2000-02-24	22.69	22.88	22.00	22.06	2197400
2000-02-25	22.06	22.44	21.75	21.75	2154100
2000-02-28	21.81	22.81	21.63	22.69	1500000
2000-02-29	22.63	22.63	21.94	22.19	1407200
2000-03-01	21.94	22.06	21.56	21.94	2104000
2000-03-02	21.94	22.25	21.75	22.06	1906600
2000-03-03	22.38	22.38	22.00	22.06	1540500
2000-03-06	21.88	21.88	21.00	21.19	1847600
2000-03-07	21.25	21.38	21.00	21.31	2418300
2000-03-08	21.00	21.50	21.00	21.13	1968100
2000-03-09	21.06	21.19	20.75	21.06	2265000
2000-03-10	21.06	21.25	20.88	21.13	1834100
2000-03-13	21.06	21.31	20.81	21.31	1382800
2000-03-14	20.88	20.94	20.38	20.56	1578400
2000-03-15	20.63	21.94	20.63	21.81	1961300
2000-03-16	22.00	23.31	21.75	22.75	2472100
2000-03-17	22.75	22.75	21.81	21.94	2075000
2000-03-20	21.69	22.25	21.69	21.75	1321900
2000-03-21	21.69	22.00	21.25	21.31	1165700
2000-03-22	21.44	21.50	20.56	20.94	1286300
2000-03-23	20.94	21.63	20.88	21.44	916600
2000-03-24	21.25	21.88	21.25	21.88	1312800
2000-03-27	21.94	22.56	21.88	22.06	1180600
2000-03-28	21.81	22.19	21.50	21.81	2142700
2000-03-29	21.88	22.31	21.63	21.75	1218300
2000-03-30	21.63	21.88	21.44	21.69	1445300
2000-03-31	21.69	21.81	21.38	21.75	1223900
2000-04-03	21.69	22.63	21.69	22.63	1789500
2000-04-04	22.63	23.50	22.63	23.13	2753200
2000-04-05	23.00	24.00	23.00	23.13	2284400
2000-04-06	23.13	23.19	22.38	22.44	1701100
2000-04-07	22.38	22.63	22.13	22.25	1801400
2000-04-10	22.19	23.31	22.13	23.31	1547400
2000-04-11	23.50	23.88	23.13	23.50	2010000
2000-04-12	23.88	24.69	23.50	24.13	1533700
2000-04-13	24.13	24.94	23.88	24.81	1635500
2000-04-14	24.75	25.25	23.63	24.50	1933600
2000-04-17	23.75	24.50	23.00	24.50	1668000
2000-04-18	26.00	26.00	24.94	25.47	3347700
2000-04-19	25.00	25.00	24.19	24.88	1176200
2000-04-20	24.81	25.56	24.81	25.56	1807900
2000-04-24	25.50	26.00	25.44	25.94	1278700
2000-04-25	26.25	26.75	25.88	26.69	1200100
2000-04-26	26.50	27.88	26.50	27.50	2534900
2000-04-27	27.06	27.19	25.56	26.00	3138300
2000-04-28	25.63	25.63	24.94	24.94	1500500
2000-05-01	25.06	25.13	23.94	24.25	2111700
2000-05-02	24.50	24.88	24.13	24.44	1839100
2000-05-03	24.31	24.69	24.06	24.56	1446000
2000-05-04	24.44	25.38	23.69	24.88	1451600
2000-05-05	24.81	24.88	24.19	24.50	1000800
2000-05-08	24.25	25.63	24.25	24.94	1309300
2000-05-09	24.88	25.19	24.50	25.00	966900
2000-05-10	24.75	25.56	24.75	25.31	1140400
2000-05-11	25.25	26.00	25.25	25.88	1270200
2000-05-12	26.38	26.38	25.00	25.06	1233400
2000-05-15	25.25	25.75	25.06	25.56	811500
2000-05-16	25.19	25.44	24.69	25.25	992500
2000-05-17	24.63	24.81	24.19	24.50	1115900
2000-05-18	24.44	25.38	24.44	25.19	1007100
2000-05-19	24.88	25.88	24.63	25.56	1363700
2000-05-22	25.88	26.19	25.81	25.94	1484800
2000-05-23	26.19	26.19	25.50	25.69	1425100
2000-05-24	25.69	26.50	25.69	26.44	3165600
2000-05-25	26.44	26.44	25.75	26.19	1157100
2000-05-26	26.06	26.75	26.06	26.38	1235000
2000-05-30	26.44	26.50	25.69	25.75	1006000
2000-05-31	25.94	26.25	25.75	25.94	1012800
2000-06-01	25.94	26.00	25.56	25.81	1592800
2000-06-02	25.81	25.81	25.00	25.06	1508200
2000-06-05	25.25	25.25	24.25	24.25	1197300
2000-06-06	24.63	25.31	24.63	24.88	2180000
2000-06-07	25.13	25.25	24.94	25.00	787800
2000-06-08	25.00	25.06	24.50	24.94	987500
2000-06-09	24.81	25.25	24.81	25.00	1892300
2000-06-12	25.19	25.38	25.00	25.16	1926700
2000-06-13	25.25	25.81	25.19	25.69	1993300
2000-06-14	25.50	25.63	25.31	25.56	1587800
2000-06-15	24.94	25.88	24.94	25.56	2862200
2000-06-16	25.81	26.00	24.94	25.06	3585900
2000-06-19	25.31	25.38	24.56	24.75	1569300
2000-06-20	24.56	25.13	24.38	25.00	1620200
2000-06-21	24.88	25.50	24.88	24.88	2576400
2000-06-22	24.88	24.94	24.56	24.88	1596100
2000-06-23	24.88	25.00	24.69	24.88	1075600
2000-06-26	24.88	25.13	24.50	25.00	1013100
2000-06-27	25.06	25.13	24.19	24.19	1498600
2000-06-28	24.19	24.75	23.63	24.58	2298700
2000-06-29	24.25	24.75	24.00	24.00	1440000
2000-06-30	24.19	24.75	23.06	23.31	2429300
2000-07-03	23.56	24.06	23.41	23.81	731500
2000-07-05	24.00	24.38	23.75	23.81	1217000
2000-07-06	23.88	24.19	23.69	23.94	1394900
2000-07-07	23.94	24.50	23.94	24.25	796500
2000-07-10	24.38	25.00	24.38	24.69	962300
2000-07-11	24.56	24.81	24.25	24.81	825200
2000-07-12	24.88	24.88	24.25	24.38	1135600
2000-07-13	24.38	24.50	24.13	24.44	1164600
2000-07-14	24.50	24.63	23.94	24.13	1226500
2000-07-17	24.06	24.25	24.00	24.13	1053400
2000-07-18	24.25	25.00	24.25	24.31	1603500
2000-07-19	24.50	25.25	24.50	25.13	1674400
2000-07-20	25.13	25.25	24.94	25.13	1163400
2000-07-21	25.19	25.38	25.13	25.19	1226900
2000-07-24	25.06	25.06	24.88	25.00	973200
2000-07-25	24.94	25.38	24.81	24.94	648200
2000-07-26	24.50	24.94	24.13	24.38	1261900
2000-07-27	24.63	24.88	24.56	24.69	1212200
2000-07-28	24.50	25.19	24.50	24.81	1921000
2000-07-31	24.94	25.19	24.38	24.44	1959300
2000-08-01	24.44	25.13	24.44	25.06	1710100
2000-08-02	25.06	26.19	25.00	26.13	2440100
2000-08-03	26.13	26.69	26.13	26.45	3840000
2000-08-04	26.50	26.50	25.94	26.50	3183800
2000-08-07	26.50	27.50	26.38	27.45	2319700
2000-08-08	27.31	27.94	27.06	27.88	2389900
2000-08-09	27.63	27.88	27.06	27.23	2704200
2000-08-10	27.25	27.31	27.00	27.14	825600
2000-08-11	27.06	27.69	27.06	27.19	1789600
2000-08-14	27.25	27.63	26.88	27.50	1169000
2000-08-15	27.19	27.81	27.13	27.56	1355500
2000-08-16	27.38	27.81	27.13	27.33	1258300
2000-08-17	27.50	27.50	27.06	27.31	976600
2000-08-18	27.25	27.44	27.13	27.38	911100
2000-08-21	27.44	27.44	27.13	27.44	927300
2000-08-22	27.44	27.50	27.19	27.31	584900
2000-08-23	27.19	28.06	27.06	27.94	1967100
2000-08-24	27.94	28.06	27.88	28.00	2117400
2000-08-25	27.63	28.56	27.63	28.38	2047600
2000-08-28	28.06	29.00	28.06	28.88	1808600
2000-08-29	28.56	28.94	28.50	28.50	1076000
2000-08-30	28.56	29.75	28.56	29.38	2888900
2000-08-31	29.31	30.06	29.31	29.95	2830200
2000-09-01	29.88	30.13	29.81	29.95	1593300
2000-09-05	29.94	30.63	29.94	30.63	1605100
2000-09-06	30.69	31.38	30.63	31.19	1910200
2000-09-07	31.13	31.94	31.00	31.75	2824000
2000-09-08	31.63	33.13	31.56	32.91	4198900
2000-09-11	32.75	33.63	32.69	33.08	3162200
2000-09-12	33.00	33.44	32.63	33.38	4421000
2000-09-13	33.63	35.00	33.63	34.06	5077300
2000-09-14	33.94	33.94	32.81	32.88	2911600
2000-09-15	32.75	33.56	32.69	32.89	3671600
2000-09-18	33.00	33.38	32.63	33.11	1925300
2000-09-19	33.00	33.13	31.38	31.56	2704900
2000-09-20	31.38	31.50	30.31	30.63	2353500
2000-09-21	30.63	31.25	29.69	29.94	2180300
2000-09-22	30.63	31.22	30.06	30.06	2003900
2000-09-25	31.06	31.25	30.13	31.13	2277000
2000-09-26	31.50	32.38	31.44	32.25	4320000
2000-09-27	32.25	32.50	31.38	32.02	3476600
2000-09-28	32.00	32.44	31.88	32.06	2026000
2000-09-29	32.06	32.63	32.06	32.45	1804100
2000-10-02	32.31	32.31	31.50	32.06	1845900
2000-10-03	31.81	32.44	30.81	30.88	2228600
2000-10-04	30.94	31.31	29.19	29.44	3441600
2000-10-05	29.56	30.19	28.88	29.00	1720900
2000-10-06	29.06	30.00	29.06	29.19	1038000
2000-10-09	29.25	30.00	29.25	30.00	2240300
2000-10-10	30.13	30.94	29.75	29.94	1298000
2000-10-11	30.19	30.56	29.56	30.19	2345000
2000-10-12	30.19	30.25	29.19	29.88	1773900
2000-10-13	30.00	30.56	29.69	30.13	1912500
2000-10-16	29.75	30.75	29.69	29.88	2037200
2000-10-17	29.88	30.13	29.69	29.94	1447900
2000-10-18	30.13	30.38	29.56	29.88	2530800
2000-10-19	29.81	29.94	29.31	29.50	1829500
2000-10-20	29.38	29.75	29.13	29.56	1242400
2000-10-23	29.81	30.38	29.38	29.94	1193600
2000-10-24	29.81	30.25	29.50	29.50	1403000
2000-10-25	29.75	29.81	28.50	28.56	2034200
2000-10-26	28.56	28.69	27.88	28.31	1341500
2000-10-27	28.25	29.00	27.50	28.88	1806900
2000-10-30	28.94	29.81	28.94	29.75	1021300
2000-10-31	29.75	29.75	28.94	29.38	1259900
2000-11-01	29.63	30.31	29.38	30.06	2010600
2000-11-02	30.00	30.00	29.06	29.06	1970700
2000-11-03	29.06	29.50	28.63	29.19	1482900
2000-11-06	29.19	29.63	28.81	28.88	848500
2000-11-07	28.81	28.88	28.31	28.69	667100
2000-11-08	28.69	28.88	28.38	28.63	1094400
2000-11-09	28.75	28.94	28.56	28.69	975200
2000-11-10	28.69	29.31	28.69	28.88	1076800
2000-11-13	29.06	29.94	29.06	29.19	1206400
2000-11-14	29.13	29.13	28.13	28.19	1684700
2000-11-15	28.44	29.13	28.25	28.88	828800
2000-11-16	28.88	29.63	28.88	29.56	1182600
2000-11-17	29.63	31.00	29.56	31.00	2501600
2000-11-20	30.75	30.81	30.13	30.25	1754500
2000-11-21	30.06	30.13	29.56	29.94	873700
2000-11-22	29.56	30.19	29.56	30.06	880100
2000-11-24	30.06	30.31	30.00	30.06	533800
2000-11-27	30.00	30.00	29.75	29.88	593000
2000-11-28	30.06	30.31	29.94	30.19	1353300
2000-11-29	30.19	30.88	30.19	30.69	1447200
2000-11-30	30.94	31.75	30.88	31.56	2028400
2000-12-01	31.81	31.81	30.38	31.00	1367000
2000-12-04	31.13	31.75	31.06	31.19	1473900
2000-12-05	31.13	31.19	30.25	30.38	1626900
2000-12-06	30.38	30.50	29.06	29.25	2443800
2000-12-07	28.56	29.56	27.81	28.13	17698200
2000-12-08	28.31	28.75	28.13	28.63	2621900
2000-12-11	28.63	29.00	28.31	28.81	2984700
2000-12-12	28.94	29.19	28.69	29.06	2656400
2000-12-13	28.88	30.50	28.69	30.50	5207600
2000-12-14	30.50	30.50	29.88	30.00	2569100
2000-12-15	29.63	30.44	29.63	30.38	4084400
2000-12-18	30.50	31.19	30.38	31.19	2579200
2000-12-19	31.19	31.50	30.69	31.13	1939600
2000-12-20	31.31	32.81	30.81	32.81	2978200
2000-12-21	32.63	32.88	32.00	32.56	2194000
2000-12-22	32.13	32.94	32.00	32.94	1338600
2000-12-26	32.94	33.81	32.63	33.69	1086100
2000-12-27	33.69	33.88	33.38	33.63	935800
2000-12-28	33.69	33.69	33.06	33.38	908800
2000-12-29	33.44	33.50	33.06	33.25	784700
2001-01-02	32.75	32.75	32.13	32.25	1373200
2001-01-03	32.44	33.00	30.69	31.25	3013100
2001-01-04	30.88	30.88	28.13	29.00	6276600
2001-01-05	29.06	29.75	28.50	28.50	4529500
2001-01-08	28.50	29.31	28.50	29.25	1497600
2001-01-09	29.13	29.31	28.69	29.31	1653200
2001-01-10	29.31	29.69	28.56	28.88	2007700
2001-01-11	29.00	29.00	26.75	27.31	2741200
2001-01-12	27.50	28.06	26.81	28.06	2201300
2001-01-16	27.50	27.81	26.44	27.81	2951500
2001-01-17	27.69	28.00	27.13	27.50	1819000
2001-01-18	27.69	28.00	27.00	27.63	3111100
2001-01-19	26.88	28.63	26.81	28.19	2915800
2001-01-22	28.19	28.88	28.06	28.69	1419300
2001-01-23	28.69	29.56	28.50	28.81	1754100
2001-01-24	28.81	29.56	28.81	29.25	1214700
2001-01-25	29.31	29.88	29.25	29.56	1501100
2001-01-26	29.63	29.81	28.38	29.06	1618500
2001-01-29	29.31	29.94	29.27	29.41	943600
2001-01-30	29.25	29.65	29.05	29.46	1621500
2001-01-31	29.46	29.46	29.01	29.18	2457700
2001-02-01	28.84	28.84	28.15	28.47	2482500
2001-02-02	28.44	28.85	28.37	28.73	1623900
2001-02-05	28.73	29.25	28.73	29.05	1142000
2001-02-06	29.05	29.30	28.78	29.25	1265000
2001-02-07	29.25	29.74	29.10	29.45	1529800
2001-02-08	29.65	30.06	29.59	30.06	1527000
2001-02-09	30.12	30.50	30.00	30.19	1214100
2001-02-12	30.31	30.75	29.85	30.56	2497700
2001-02-13	30.55	30.73	29.96	30.45	2118200
2001-02-14	30.50	30.64	29.91	30.22	1455400
2001-02-15	30.21	30.22	29.40	29.60	2481300
2001-02-16	30.24	30.41	30.05	30.33	1701100
2001-02-20	30.33	30.92	30.25	30.86	1726000
2001-02-21	31.00	31.13	30.54	30.55	1739400
2001-02-22	30.65	31.40	30.09	30.58	1472700
2001-02-23	30.58	30.98	29.41	30.17	1666900
2001-02-26	30.17	30.63	30.16	30.45	1240100
2001-02-27	30.40	30.85	30.32	30.83	1422400
2001-02-28	30.80	31.08	30.25	30.95	1986500
2001-03-01	31.00	31.35	30.67	30.98	1989500
2001-03-02	31.30	31.43	30.80	31.30	2399900
2001-03-05	31.40	31.59	31.13	31.41	970400
2001-03-06	31.42	31.45	31.11	31.25	1109900
2001-03-07	31.26	31.42	30.85	30.96	1836800
2001-03-08	31.21	31.37	30.94	31.16	1429900
2001-03-09	31.10	31.15	30.81	30.95	1474300
2001-03-12	30.60	31.15	30.57	30.80	1476500
2001-03-13	30.80	30.80	30.24	30.27	1558500
2001-03-14	30.10	30.25	29.58	29.68	1750000
2001-03-15	31.43	31.88	31.07	31.74	5162000
2001-03-16	31.74	32.28	31.66	31.77	3576600
2001-03-19	31.85	32.57	31.85	32.27	2717900
2001-03-20	32.27	33.00	32.16	32.51	2764100
2001-03-21	32.40	32.94	32.40	32.65	4586400
2001-03-22	32.65	32.87	31.31	32.00	2647100
2001-03-23	31.75	32.35	31.34	31.74	2351100
2001-03-26	31.95	33.50	31.85	33.24	2433300
2001-03-27	33.10	33.98	33.10	33.71	2210900
2001-03-28	34.00	34.43	33.90	34.27	2540700
2001-03-29	34.27	34.60	33.75	34.55	2594600
2001-03-30	34.80	35.44	34.72	35.09	3014900
2001-04-02	35.25	35.72	34.88	35.29	2637700
2001-04-03	21.95	22.24	21.65	22.10	7266200
2001-04-04	22.10	22.23	21.70	21.90	7805600
2001-04-05	21.85	22.10	21.61	22.06	2660600
2001-04-06	22.00	22.06	20.89	21.47	5118300
2001-04-09	21.47	22.35	21.47	21.99	2692700
2001-04-10	22.00	22.35	21.90	22.28	2828900
2001-04-11	22.75	22.75	22.00	22.39	3256000
2001-04-12	22.00	22.29	21.83	22.17	2127000
2001-04-16	22.26	22.75	22.10	22.60	1518900
2001-04-17	22.60	23.00	22.54	22.99	2227200
2001-04-18	23.00	23.25	22.49	22.80	3528400
2001-04-19	22.60	22.85	22.21	22.31	2583500
2001-04-20	22.56	22.80	22.00	22.36	2149000
2001-04-23	22.65	22.79	22.40	22.68	1717700
2001-04-24	23.10	23.18	22.75	23.17	2002500
2001-04-25	23.64	23.64	23.10	23.30	1949500
2001-04-26	23.50	23.75	23.30	23.33	2273400
2001-04-27	23.50	23.50	22.92	23.06	2057300
2001-04-30	23.14	23.47	23.06	23.39	1823600
2001-05-01	23.39	23.65	23.00	23.35	3418500
2001-05-02	23.20	23.21	22.80	23.08	4850500
2001-05-03	22.74	22.80	22.20	22.37	2566200
2001-05-04	22.37	22.50	22.10	22.46	1797200
2001-05-07	22.80	22.85	22.42	22.59	1387100
2001-05-08	22.59	22.59	22.18	22.45	1297900
2001-05-09	22.47	22.74	22.33	22.50	1315300
2001-05-10	22.50	22.80	22.48	22.76	1191800
2001-05-11	22.78	22.88	22.42	22.60	1102800
2001-05-14	22.68	22.85	22.55	22.68	1519600
2001-05-15	22.78	22.80	22.31	22.44	1431900
2001-05-16	22.55	22.67	22.05	22.50	2544800
2001-05-17	22.62	22.62	22.36	22.59	1577900
2001-05-18	22.59	22.60	22.36	22.50	1894700
2001-05-21	22.40	22.59	22.40	22.53	2328200
2001-05-22	22.60	22.76	22.49	22.71	1909300
2001-05-23	22.95	23.10	22.80	22.95	2437800
2001-05-24	23.10	23.23	22.90	23.08	1460700
2001-05-25	23.00	23.08	22.75	22.91	1576700
2001-05-29	22.80	22.90	22.65	22.80	2464500
2001-05-30	23.00	23.19	22.84	23.08	1629300
2001-05-31	22.90	23.57	22.90	23.54	1244600
2001-06-01	23.54	23.54	23.12	23.22	1466100
2001-06-04	23.60	23.75	23.30	23.68	1486000
2001-06-05	23.70	23.85	23.60	23.76	3546000
2001-06-06	23.77	23.88	23.25	23.29	1753000
2001-06-07	23.30	23.50	22.80	22.99	2252500
2001-06-08	23.00	23.14	22.82	22.99	1082100
2001-06-11	23.14	23.45	23.05	23.20	1852500
2001-06-12	23.20	23.37	23.00	23.25	1395800
2001-06-13	23.30	23.36	22.81	22.95	1321600
2001-06-14	23.00	23.01	22.43	22.47	1490900
2001-06-15	22.29	23.15	22.29	22.71	2310400
2001-06-18	22.72	23.16	22.72	22.77	1350500
2001-06-19	22.76	23.04	22.70	23.00	1525500
2001-06-20	23.15	23.50	23.10	23.40	1813600
2001-06-21	23.15	23.37	22.55	23.02	2102100
2001-06-22	23.02	23.25	22.70	23.15	1241200
2001-06-25	23.19	23.43	22.85	23.06	839600
2001-06-26	23.07	23.40	22.86	23.35	1116700
2001-06-27	23.45	23.73	23.36	23.62	1184000
2001-06-28	23.63	23.75	23.30	23.49	1178200
2001-06-29	23.44	23.49	22.98	23.25	2287500
2001-07-02	23.25	23.31	23.03	23.31	1371200
2001-07-03	23.37	23.38	23.18	23.33	1109100
2001-07-05	23.25	23.40	23.10	23.30	1662400
2001-07-06	23.22	23.37	23.11	23.17	1654700
2001-07-09	23.35	23.49	23.18	23.38	1048100
2001-07-10	23.35	23.58	23.11	23.57	986600
2001-07-11	23.68	23.75	23.27	23.40	1173300
2001-07-12	23.17	23.33	23.16	23.25	1186400
2001-07-13	23.39	23.39	23.15	23.34	1069300
2001-07-16	23.39	23.83	23.33	23.62	1474500
2001-07-17	23.62	23.86	23.43	23.58	819800
2001-07-18	23.50	23.84	23.37	23.57	917000
2001-07-19	23.71	23.79	23.31	23.40	1389900
2001-07-20	23.65	23.68	22.95	23.05	1708100
2001-07-23	23.10	23.25	22.40	22.83	1583600
2001-07-24	22.83	22.84	22.40	22.59	1982900
2001-07-25	22.26	22.75	22.05	22.45	3751600
2001-07-26	22.50	23.00	22.35	22.97	2454700
2001-07-27	22.97	23.04	22.55	22.98	1632400
2001-07-30	22.98	23.50	22.46	23.49	2052000
2001-07-31	23.49	23.72	23.31	23.50	1425900
2001-08-01	23.45	23.74	23.34	23.61	4981500
2001-08-02	23.70	23.79	23.43	23.60	10025600
2001-08-03	23.65	24.22	23.38	24.20	2355100
2001-08-06	23.94	23.95	23.20	23.40	1293300
2001-08-07	23.37	23.69	23.35	23.59	1096500
2001-08-08	23.59	23.61	23.02	23.17	1358600
2001-08-09	23.00	23.48	23.00	23.44	1488000
2001-08-10	23.00	23.31	23.00	23.15	1908700
2001-08-13	23.39	23.39	22.92	22.97	1146000
2001-08-14	23.09	23.20	22.90	23.09	1025500
2001-08-15	23.18	23.23	22.80	22.96	1087200
2001-08-16	22.85	23.18	22.85	23.15	800200
2001-08-17	22.90	23.18	22.80	22.87	830800
2001-08-20	23.11	23.19	22.94	23.00	704600
2001-08-21	23.24	23.24	22.90	22.97	958300
2001-08-22	22.99	23.40	22.82	23.29	1480100
2001-08-23	23.30	23.45	23.06	23.16	570200
2001-08-24	23.38	23.38	23.13	23.16	862700
2001-08-27	23.25	23.60	23.25	23.36	1290200
2001-08-28	23.39	23.60	23.20	23.38	1159800
2001-08-29	23.45	23.55	23.25	23.30	856100
2001-08-30	23.30	23.59	22.95	23.00	1084700
2001-08-31	23.24	23.47	23.00	23.17	1377300
2001-09-04	23.25	23.58	23.24	23.37	842300
2001-09-05	23.45	23.59	23.26	23.38	1189800
2001-09-06	23.50	23.74	23.46	23.60	1747600
2001-09-07	23.74	24.00	23.51	23.86	1675600
2001-09-10	23.86	23.99	23.55	23.73	1452500
2001-09-17	24.10	24.40	23.73	23.95	4130300
2001-09-18	23.80	24.50	23.80	24.24	3134800
2001-09-19	24.50	24.95	24.41	24.74	3877200
2001-09-20	24.75	25.85	24.65	25.65	3657300
2001-09-21	25.30	26.00	25.30	25.55	3942500
2001-09-24	25.70	25.85	24.80	25.05	2254300
2001-09-25	25.05	25.19	24.40	24.50	2810400
2001-09-26	24.23	24.48	24.00	24.27	2415200
2001-09-27	24.27	24.27	23.65	23.80	2610800
2001-09-28	24.00	24.39	23.76	23.98	2385100
2001-10-01	23.98	24.87	23.80	24.80	2055900
2001-10-02	24.80	25.04	24.67	25.04	1733500
2001-10-03	25.20	25.70	25.15	25.55	2406800
2001-10-04	25.55	25.79	25.21	25.57	1922400
2001-10-05	25.74	25.98	25.45	25.87	1236100
2001-10-08	25.73	25.87	25.51	25.71	792800
2001-10-09	25.55	25.74	24.95	25.07	1001900
2001-10-10	25.17	25.17	24.64	24.98	1846400
2001-10-11	24.85	24.90	24.25	24.40	2455300
2001-10-12	24.20	24.73	24.10	24.55	1285000
2001-10-15	24.30	25.00	24.27	24.98	1827400
2001-10-16	24.99	25.53	24.82	25.45	1925200
2001-10-17	25.51	25.60	25.03	25.36	1126500
2001-10-18	25.36	25.44	24.65	24.76	828600
2001-10-19	24.77	25.29	24.52	25.16	791800
2001-10-22	25.10	25.10	24.43	24.83	1686800
2001-10-23	24.98	25.01	24.51	24.65	1187700
2001-10-24	24.85	24.89	24.11	24.20	1852900
2001-10-25	24.18	24.28	23.97	24.27	2640100
2001-10-26	24.30	24.40	24.03	24.19	1868900
2001-10-29	24.28	24.44	24.15	24.32	1221800
2001-10-30	24.25	24.35	24.00	24.05	1400400
2001-10-31	24.30	24.30	23.82	23.90	5564400
2001-11-01	23.78	24.04	23.56	24.00	6842800
2001-11-02	23.80	23.90	23.30	23.50	1442900
2001-11-05	23.50	24.24	23.50	24.20	2098500
2001-11-06	24.44	24.44	24.06	24.28	1612800
2001-11-07	24.25	24.33	23.95	24.00	1075100
2001-11-08	24.00	24.28	23.90	24.11	2182600
2001-11-09	24.20	24.28	23.91	24.18	1374200
2001-11-12	24.27	24.27	23.98	24.03	963300
2001-11-13	24.01	24.10	23.80	24.00	1207800
2001-11-14	24.02	24.02	23.53	23.65	1186000
2001-11-15	23.88	23.98	23.30	23.43	1218500
2001-11-16	23.52	23.69	23.45	23.60	1224200
2001-11-19	23.73	23.74	23.11	23.20	1372000
2001-11-20	23.40	23.74	23.25	23.63	1416500
2001-11-21	23.52	23.58	23.06	23.27	744600
2001-11-23	23.49	23.55	23.14	23.50	415100
2001-11-26	23.50	23.55	23.30	23.50	1139700
2001-11-27	23.15	23.53	23.15	23.31	1681200
2001-11-28	23.45	23.49	22.80	23.00	2225000
2001-11-29	22.85	22.94	22.70	22.75	2917100
2001-11-30	23.00	23.00	22.60	22.75	3944600
2001-12-03	22.90	22.93	22.71	22.81	1339000
2001-12-04	22.79	22.97	22.71	22.96	2143500
2001-12-05	23.25	23.25	22.88	22.94	1946400
2001-12-06	23.08	23.08	22.50	22.62	1836900
2001-12-07	22.86	23.05	22.50	22.79	2196000
2001-12-10	22.79	22.83	22.55	22.70	1665800
2001-12-11	22.53	22.75	22.30	22.35	1740900
2001-12-12	22.73	22.95	22.39	22.92	4433600
2001-12-13	23.00	23.39	22.82	23.36	2828400
2001-12-14	23.36	23.38	23.11	23.27	1939100
2001-12-17	23.30	23.39	23.05	23.30	1651600
2001-12-18	23.50	23.90	23.37	23.78	1984000
2001-12-19	23.90	24.79	23.62	24.66	3416000
2001-12-20	24.66	24.69	24.15	24.45	2665400
2001-12-21	24.46	24.72	24.34	24.52	2355400
2001-12-24	24.65	25.00	24.65	24.96	761900
2001-12-26	24.96	25.51	24.82	25.35	1538700
2001-12-27	25.60	25.64	25.23	25.40	1605000
2001-12-28	25.25	25.54	24.89	25.40	1991600
2001-12-31	25.40	25.69	25.23	25.35	1222300
2002-01-02	25.27	25.56	24.75	25.50	1662200
2002-01-03	25.25	25.34	24.96	25.14	1330000
2002-01-04	25.09	25.10	24.73	24.81	1151200
2002-01-07	24.68	24.94	24.63	24.78	1537600
2002-01-08	24.68	24.92	24.60	24.69	912000
2002-01-09	24.56	24.86	24.51	24.52	958300
2002-01-10	24.56	24.76	24.51	24.68	1116500
2002-01-11	24.73	24.94	24.65	24.74	1577000
2002-01-14	24.70	25.19	24.53	25.10	1714400
2002-01-15	25.10	25.33	25.03	25.25	1281300
2002-01-16	25.25	25.37	25.06	25.21	1368000
2002-01-17	25.05	25.15	24.85	25.08	1616200
2002-01-18	25.07	25.36	25.05	25.28	2494600
2002-01-22	25.20	25.21	24.89	25.00	1555600
2002-01-23	24.75	24.99	24.72	24.77	1230800
2002-01-24	24.95	25.24	24.85	25.09	1431800
2002-01-25	25.00	25.03	24.78	24.88	1560700
2002-01-28	24.80	24.91	24.75	24.84	992900
2002-01-29	25.09	25.15	24.55	24.55	1567700
2002-01-30	24.51	24.76	24.20	24.49	3143000
2002-01-31	24.40	24.73	24.25	24.65	1767900
2002-02-01	24.55	24.74	24.50	24.65	1082700
2002-02-04	24.73	24.80	24.49	24.62	1346500
2002-02-05	24.80	24.85	24.28	24.55	1263400
2002-02-06	24.35	24.69	24.26	24.50	1409800
2002-02-07	24.63	25.00	24.57	24.85	1318600
2002-02-08	24.85	25.00	24.63	24.99	1259000
2002-02-11	24.95	25.05	24.66	24.99	907000
2002-02-12	25.00	25.24	24.80	24.91	1575900
2002-02-13	25.00	25.29	24.91	25.24	1136400
2002-02-14	25.29	25.38	25.11	25.29	1175300
2002-02-15	25.36	25.52	25.00	25.02	1832500
2002-02-19	25.08	25.20	24.76	24.81	1336200
2002-02-20	24.94	25.08	24.56	25.04	1222900
2002-02-21	25.09	25.18	24.76	24.76	722600
2002-02-22	24.76	25.20	24.67	25.13	1300200
2002-02-25	25.10	25.50	25.00	25.40	1705900
2002-02-26	25.40	25.45	25.12	25.30	1543200
2002-02-27	25.30	25.63	25.23	25.53	1510500
2002-02-28	25.53	25.64	25.37	25.40	1066100
2002-03-01	25.59	25.70	25.42	25.65	1463800
2002-03-04	25.60	25.99	25.56	25.81	2754500
2002-03-05	25.89	26.09	25.83	26.06	1758200
2002-03-06	26.07	26.25	25.75	26.17	1932000
2002-03-07	26.67	26.67	25.57	26.18	3284200
2002-03-08	26.21	26.24	25.90	26.04	1251800
2002-03-11	26.13	26.13	25.85	25.99	1407000
2002-03-12	25.91	26.04	25.75	25.89	1282500
2002-03-13	25.95	25.95	25.65	25.77	1325400
2002-03-14	25.84	26.02	25.79	25.91	1153000
2002-03-15	26.05	26.39	25.96	26.32	2345900
2002-03-18	26.07	26.30	26.01	26.27	1226400
2002-03-19	26.29	26.50	26.21	26.43	929200
2002-03-20	26.50	26.50	26.07	26.29	927900
2002-03-21	26.17	26.80	26.16	26.75	1416600
2002-03-22	26.87	27.03	26.60	26.78	1719600
2002-03-25	26.70	26.81	26.42	26.52	1677800
2002-03-26	26.68	26.71	26.45	26.65	2288700
2002-03-27	26.69	26.69	26.44	26.66	2129400
2002-03-28	26.68	26.90	26.36	26.49	1376300
2002-04-01	26.30	26.60	26.25	26.50	924300
2002-04-02	26.50	26.85	26.43	26.78	1466300
2002-04-03	26.78	26.88	26.64	26.75	1256100
2002-04-04	27.00	27.24	26.88	26.97	1807300
2002-04-05	27.29	27.30	26.61	26.69	1592300
2002-04-08	26.69	26.83	26.44	26.83	838000
2002-04-09	26.79	26.89	26.62	26.71	1326000
2002-04-10	26.65	27.05	26.65	26.80	1866400
2002-04-11	26.95	26.97	26.45	26.45	1462500
2002-04-12	26.45	26.74	26.41	26.74	1427400
2002-04-15	26.69	26.70	26.26	26.27	1470900
2002-04-16	26.52	26.75	26.40	26.69	1091700
2002-04-17	26.87	26.99	26.72	26.98	1178900
2002-04-18	27.00	27.75	26.91	27.75	2468700
2002-04-19	27.80	28.35	27.37	28.29	2629600
2002-04-22	28.25	28.50	27.90	28.10	1878500
2002-04-23	28.15	28.54	27.97	28.29	1711900
2002-04-24	28.49	28.49	27.86	27.99	1582600
2002-04-25	27.70	28.05	27.61	27.77	1389000
2002-04-26	27.98	27.98	27.54	27.65	1063300
2002-04-29	27.55	27.98	27.52	27.94	1653700
2002-04-30	28.24	28.40	28.01	28.35	2057300
2002-05-01	28.20	28.28	27.89	28.16	1588200
2002-05-02	27.90	28.07	27.55	28.07	2426100
2002-05-03	28.10	28.19	27.81	28.17	1104800
2002-05-06	28.27	28.59	28.19	28.38	1491900
2002-05-07	28.65	28.65	28.10	28.27	1505200
2002-05-08	28.28	28.46	27.92	28.39	1331000
2002-05-09	28.30	28.53	28.06	28.17	1643600
2002-05-10	28.20	28.30	27.81	27.89	1415000
2002-05-13	27.91	28.33	27.64	28.12	1655000
2002-05-14	28.05	28.20	27.85	28.12	1674900
2002-05-15	28.12	28.12	27.58	27.68	1860300
2002-05-16	27.77	27.78	26.92	27.02	1808700
2002-05-17	27.05	27.20	25.75	26.44	4311500
2002-05-20	26.55	26.98	26.54	26.85	2100800
2002-05-21	26.95	27.14	26.81	27.03	1223300
2002-05-22	27.10	28.04	27.10	27.92	1777400
2002-05-23	27.85	28.25	27.85	28.08	1938400
2002-05-24	28.20	28.24	27.69	27.81	1418900
2002-05-28	28.01	28.03	27.49	27.67	1310200
2002-05-29	27.59	27.59	27.10	27.28	1077200
2002-05-30	27.20	27.65	27.11	27.30	989700
2002-05-31	27.20	27.39	27.00	27.00	1114000
2002-06-03	27.00	27.22	26.55	26.65	1453500
2002-06-04	26.42	26.97	26.42	26.70	1255600
2002-06-05	26.96	26.97	26.25	26.49	1235300
2002-06-06	26.74	26.74	25.65	25.75	1584600
2002-06-07	25.75	25.90	25.41	25.65	2311100
2002-06-10	25.77	26.16	25.59	26.06	1933200
2002-06-11	26.20	26.80	26.16	26.19	1729300
2002-06-12	26.35	26.73	26.14	26.32	1113700
2002-06-13	26.42	27.05	26.27	26.72	2191500
2002-06-14	26.73	26.80	26.15	26.39	1182800
2002-06-17	26.39	26.80	26.33	26.71	1545300
2002-06-18	26.78	27.23	26.75	27.11	1703300
2002-06-19	27.00	27.45	26.80	26.97	1371900
2002-06-20	27.20	27.29	26.96	26.97	1298400
2002-06-21	26.15	27.34	26.15	27.24	2568300
2002-06-24	27.21	27.45	26.71	26.75	1691100
2002-06-25	26.80	26.94	26.35	26.55	1917900
2002-06-26	26.36	26.50	26.01	26.28	2102100
2002-06-27	26.50	26.90	26.37	26.90	1787900
2002-06-28	26.93	27.42	26.85	27.40	1591700
2002-07-01	27.17	27.35	26.90	27.05	1292600
2002-07-02	27.05	27.22	26.78	27.19	1918400
2002-07-03	27.07	27.28	26.88	26.90	1939200
2002-07-05	27.00	27.18	26.70	27.10	716400
2002-07-08	27.01	27.18	26.51	26.67	1473600
2002-07-09	26.75	26.94	26.33	26.33	1465300
2002-07-10	26.33	26.50	25.34	25.50	2482900
2002-07-11	25.30	26.23	25.25	26.02	2102700
2002-07-12	25.99	26.00	24.67	25.29	4127200
2002-07-15	24.94	26.20	23.70	26.20	3684200
2002-07-16	25.96	26.24	25.06	25.14	2675900
2002-07-17	25.39	25.77	24.90	25.44	1986400
2002-07-18	25.39	25.42	24.85	24.99	1868500
2002-07-19	24.75	24.75	23.51	23.89	3416000
2002-07-22	24.25	25.25	23.87	24.48	3787800
2002-07-23	24.55	24.99	23.75	23.97	4571000
2002-07-24	23.84	26.17	23.22	26.17	4666600
2002-07-25	26.17	27.00	25.80	26.92	3406100
2002-07-26	27.00	27.25	26.31	26.64	2694600
2002-07-29	26.99	27.15	26.10	26.63	2458400
2002-07-30	26.80	28.30	26.70	28.26	3316100
2002-07-31	28.26	28.80	27.80	28.78	4485000
2002-08-01	28.20	28.45	27.35	27.55	4310500
2002-08-02	27.55	27.99	27.34	27.64	2012200
2002-08-05	27.80	28.29	27.72	28.01	1976800
2002-08-06	28.19	29.00	28.19	28.86	2798300
2002-08-07	28.99	29.20	28.35	28.60	3042800
2002-08-08	28.56	28.83	28.14	28.79	1860600
2002-08-09	27.95	28.97	27.95	28.44	2567000
2002-08-12	28.17	28.69	28.00	28.14	4716300
2002-08-13	28.14	28.22	27.77	27.78	2334800
2002-08-14	28.00	28.99	27.87	28.99	1625300
2002-08-15	28.77	29.00	28.19	28.32	2082700
2002-08-16	28.30	28.39	27.76	28.00	1384500
2002-08-19	28.00	28.12	27.65	28.06	1148900
2002-08-20	28.06	28.20	27.52	28.00	1229700
2002-08-21	28.15	28.57	27.81	28.57	1201800
2002-08-22	28.50	29.12	28.50	29.02	1766000
2002-08-23	29.02	29.02	28.32	28.38	1027100
2002-08-26	28.50	28.88	28.41	28.73	1479400
2002-08-27	28.89	28.98	28.37	28.46	1574100
2002-08-28	28.46	28.69	28.01	28.62	1145000
2002-08-29	28.45	28.79	28.20	28.40	1524000
2002-08-30	28.41	29.24	28.20	28.96	2097100
2002-09-03	29.10	29.14	28.20	28.27	1828000
2002-09-04	28.30	28.55	27.83	28.20	1666200
2002-09-05	28.21	28.50	27.82	28.40	1555300
2002-09-06	28.65	28.77	28.26	28.56	1848900
2002-09-09	28.56	28.89	27.93	28.65	1469800
2002-09-10	28.60	28.60	27.67	27.86	1695400
2002-09-11	27.86	27.95	27.35	27.60	1184000
2002-09-12	27.36	27.53	26.75	26.85	1452400
2002-09-13	26.50	27.28	26.50	27.15	1968500
2002-09-16	26.95	27.29	26.64	27.29	1111200
2002-09-17	27.53	27.79	26.72	26.80	1357800
2002-09-18	26.75	28.50	26.75	28.25	2794900
2002-09-19	27.80	28.14	27.62	27.72	2020000
2002-09-20	27.38	28.31	26.97	28.28	4628800
2002-09-23	28.15	28.26	27.35	27.73	1976700
2002-09-24	27.73	28.06	27.17	27.82	2486200
2002-09-25	27.81	28.62	27.50	28.51	2263500
2002-09-26	28.70	29.00	28.47	28.91	2004900
2002-09-27	28.91	29.00	28.40	28.59	2128000
2002-09-30	28.55	28.90	28.10	28.78	2528200
2002-10-01	28.76	29.24	28.44	29.18	2638200
2002-10-02	29.18	29.37	28.69	28.84	2177800
2002-10-03	29.07	29.33	28.72	29.02	2103200
2002-10-04	28.65	29.05	28.30	28.68	2453500
2002-10-07	28.78	29.75	28.71	29.36	3211200
2002-10-08	29.72	29.72	28.05	29.06	7976800
2002-10-09	28.90	28.90	27.01	27.01	4481400
2002-10-10	26.73	29.03	26.70	28.89	4036000
2002-10-11	29.15	29.33	28.27	28.86	2719000
2002-10-14	27.35	29.03	27.35	28.94	1948000
2002-10-15	29.30	29.30	28.66	29.00	2260400
2002-10-16	29.00	29.00	28.01	28.11	1905500
2002-10-17	28.29	28.96	28.01	28.94	2143900
2002-10-18	28.70	29.26	28.20	28.86	1980900
2002-10-21	28.96	30.20	28.95	30.19	2627500
2002-10-22	29.80	30.61	28.76	29.21	2685000
2002-10-23	29.25	30.25	29.23	29.55	3809700
2002-10-24	29.80	30.08	29.34	29.51	2932100
2002-10-25	29.70	30.43	29.43	30.42	1920900
2002-10-28	30.49	31.14	30.49	30.85	2419200
2002-10-29	30.41	30.75	29.80	30.27	2666500
2002-10-30	30.70	30.79	30.12	30.55	3132200
2002-10-31	30.30	30.44	29.45	29.70	3122200
2002-11-01	29.78	29.86	29.30	29.48	1977600
2002-11-04	29.59	30.10	29.45	29.65	2912500
2002-11-05	29.75	29.76	29.23	29.38	2255000
2002-11-06	29.50	29.65	29.30	29.50	2958600
2002-11-07	29.51	29.51	28.43	28.48	3371700
2002-11-08	28.49	28.49	27.38	27.38	3514400
2002-11-11	27.39	27.66	26.96	27.50	3021900
2002-11-12	27.55	27.95	24.88	25.17	14182600
2002-11-13	25.08	26.36	24.80	25.48	6566100
2002-11-14	26.09	26.18	25.37	25.68	2589600
2002-11-15	25.70	26.48	25.69	26.46	2218600
2002-11-18	26.60	26.70	25.86	26.23	2210200
2002-11-19	26.25	26.46	26.04	26.06	1409900
2002-11-20	25.96	26.36	25.77	25.95	2056800
2002-11-21	25.95	26.20	25.61	25.81	2064400
2002-11-22	25.79	26.66	25.75	26.54	1947600
2002-11-25	26.55	27.29	26.30	26.86	2067800
2002-11-26	26.55	26.85	26.30	26.30	1951600
2002-11-27	26.30	26.31	25.80	26.14	3014900
2002-11-29	26.00	26.16	25.91	26.16	813000
2002-12-02	26.50	26.50	25.45	25.50	2620600
2002-12-03	25.75	26.56	25.62	26.36	2644400
2002-12-04	26.85	27.08	26.37	26.38	2848900
2002-12-05	26.55	26.89	26.23	26.36	1416600
2002-12-06	26.30	26.64	26.01	26.52	1478700
2002-12-09	26.90	27.68	26.53	27.28	2513100
2002-12-10	26.80	27.60	26.80	27.57	1908200
2002-12-11	27.50	27.77	27.15	27.66	1385100
2002-12-12	27.59	27.95	27.42	27.85	1159300
2002-12-13	27.75	28.08	27.65	27.85	1714200
2002-12-16	27.80	27.98	27.68	27.85	1747300
2002-12-17	27.79	28.26	27.79	28.05	1805100
2002-12-18	28.07	28.40	27.91	28.23	1959000
2002-12-19	28.21	28.65	28.00	28.65	1783900
2002-12-20	28.85	29.10	28.72	28.85	3568100
2002-12-23	28.45	29.04	28.37	28.51	1759100
2002-12-24	28.60	28.94	28.57	28.80	518000
2002-12-26	28.70	29.11	28.65	28.96	1170100
2002-12-27	29.00	29.00	28.30	28.46	1057100
2002-12-30	28.46	28.63	28.15	28.52	1462400
2002-12-31	28.47	28.52	28.17	28.39	1265000
2003-01-02	28.54	28.98	28.54	28.98	1598300
2003-01-03	29.00	29.25	28.95	29.11	2048600
2003-01-06	29.15	30.86	29.15	30.81	6625600
2003-01-07	30.06	30.75	29.43	29.72	3724300
2003-01-08	29.72	29.85	29.37	29.57	1938900
2003-01-09	29.70	29.77	29.18	29.57	2050800
2003-01-10	29.39	29.71	29.18	29.52	1819400
2003-01-13	29.53	29.74	28.95	29.15	2124000
2003-01-14	29.11	29.34	28.86	29.09	1718200
2003-01-15	29.10	29.29	28.95	29.10	1302300
2003-01-16	29.18	29.32	28.74	28.76	1903600
2003-01-17	28.35	28.74	28.35	28.49	1713500
2003-01-21	28.90	28.96	28.39	28.39	1381500
2003-01-22	28.40	28.89	28.15	28.64	1837500
2003-01-23	28.50	29.26	28.50	28.93	2781600
2003-01-24	28.93	28.96	28.23	28.23	2194800
2003-01-27	28.27	28.53	27.81	27.81	3639600
2003-01-28	28.30	29.13	28.06	28.72	2182900
2003-01-29	28.74	29.22	28.50	29.00	3700800
2003-01-30	28.50	28.85	28.01	28.03	1624400
2003-01-31	28.05	28.45	27.95	28.17	1753100
2003-02-03	28.41	28.94	28.32	28.82	1837400
2003-02-04	28.70	28.76	28.35	28.45	1758900
2003-02-05	28.65	28.69	28.00	28.04	1735500
2003-02-06	28.11	28.65	28.11	28.50	1643200
2003-02-07	28.75	28.80	28.16	28.36	1418400
2003-02-10	28.70	29.00	28.58	29.00	2591600
2003-02-11	29.00	29.08	28.52	28.68	2086300
2003-02-12	28.77	28.83	27.67	27.71	2800700
2003-02-13	27.72	28.10	27.00	27.78	3433400
2003-02-14	27.78	28.26	27.69	28.25	1598300
2003-02-18	28.28	28.50	28.05	28.34	1249200
2003-02-19	28.34	28.55	28.13	28.28	1024800
2003-02-20	28.47	28.55	28.09	28.18	1291400
2003-02-21	28.47	28.71	28.11	28.27	1428300
2003-02-24	28.24	28.39	28.01	28.15	1634900
2003-02-25	28.15	28.45	28.00	28.38	1535700
2003-02-26	28.39	28.39	28.02	28.18	1882200
2003-02-27	28.17	28.50	28.06	28.25	1744400
2003-02-28	28.35	28.49	28.01	28.21	1541200
2003-03-03	28.38	28.67	28.25	28.40	1420900
2003-03-04	28.50	28.60	28.21	28.21	1314700
2003-03-05	28.35	28.58	28.09	28.58	1924500
2003-03-06	28.58	28.69	28.33	28.56	1487900
2003-03-07	28.25	28.80	28.21	28.43	1605500
2003-03-10	28.06	28.22	27.86	28.01	2041700
2003-03-11	28.16	28.42	28.03	28.12	1851500
2003-03-12	28.12	28.35	27.89	28.32	1996000
2003-03-13	28.50	28.59	28.06	28.42	1902100
2003-03-14	28.50	28.57	28.11	28.36	1742700
2003-03-17	28.37	28.85	28.25	28.85	2270400
2003-03-18	28.53	28.98	28.46	28.97	1690900
2003-03-19	29.00	29.15	28.70	28.80	1829200
2003-03-20	28.75	29.10	28.71	28.86	1626900
2003-03-21	29.00	29.30	28.79	29.24	1831000
2003-03-24	29.24	29.28	28.80	28.92	1293700
2003-03-25	29.07	29.35	28.88	29.20	1534000
2003-03-26	29.20	29.20	28.58	28.59	2308400
2003-03-27	28.50	28.63	28.33	28.48	2141600
2003-03-28	28.48	28.67	28.30	28.62	1256700
2003-03-31	28.60	28.66	28.20	28.44	1633700
2003-04-01	28.60	28.65	28.19	28.55	1951200
2003-04-02	28.60	28.80	27.92	28.44	1553600
2003-04-03	28.44	28.44	28.11	28.19	2170300
2003-04-04	28.12	28.49	28.12	28.42	1570900
2003-04-07	28.67	28.79	28.20	28.25	1510800
2003-04-08	28.25	28.42	28.18	28.18	1600600
2003-04-09	28.23	28.35	28.00	28.00	2521700
2003-04-10	28.02	28.19	27.92	28.06	1894500
2003-04-11	28.15	28.33	27.94	27.94	2394800
2003-04-14	28.00	28.54	28.00	28.49	1737700
2003-04-15	28.63	28.75	28.35	28.75	2224700
2003-04-16	28.75	28.80	28.46	28.56	2034800
2003-04-17	28.56	28.75	28.53	28.74	1073700
2003-04-21	28.74	28.79	28.49	28.51	1193900
2003-04-22	28.54	28.92	28.50	28.81	1478700
2003-04-23	28.76	28.79	28.49	28.64	2288800
2003-04-24	28.64	29.05	28.60	28.79	2097700
2003-04-25	29.04	29.04	28.66	28.83	1543800
2003-04-28	28.93	29.24	28.86	29.10	1478800
2003-04-29	29.15	29.17	28.65	28.82	2676700
2003-04-30	29.15	29.20	28.91	29.09	4864400
2003-05-01	28.81	28.93	28.32	28.51	1996400
2003-05-02	28.51	28.63	28.44	28.63	1871400
2003-05-05	28.68	28.78	28.51	28.78	1504100
2003-05-06	28.68	28.82	28.55	28.57	1599500
2003-05-07	28.57	28.69	28.47	28.66	1392000
2003-05-08	28.65	28.77	28.52	28.70	1095800
2003-05-09	28.70	29.09	28.60	29.06	2008600
2003-05-12	29.06	29.25	28.87	29.21	1882200
2003-05-13	29.21	29.28	29.05	29.08	1426200
2003-05-14	29.08	29.21	28.77	28.99	1521800
2003-05-15	29.00	29.13	28.88	29.05	2923500
2003-05-16	29.07	29.75	28.99	29.63	2892000
2003-05-19	29.50	29.54	29.11	29.36	2066000
2003-05-20	29.40	29.78	29.40	29.74	2582100
2003-05-21	29.54	29.67	29.25	29.45	1571600
2003-05-22	29.49	29.80	29.39	29.75	3304000
2003-05-23	29.67	31.49	29.67	31.25	7241100
2003-05-27	31.00	31.53	30.60	31.48	6709500
2003-05-28	31.47	31.57	31.23	31.57	3854500
2003-05-29	31.49	31.81	30.60	30.83	3296700
2003-05-30	31.08	31.48	30.93	31.48	2793500
2003-06-02	31.48	31.85	31.23	31.40	2345400
2003-06-03	31.49	31.65	31.28	31.57	2311700
2003-06-04	31.70	31.85	31.45	31.81	1994100
2003-06-05	31.81	31.81	30.79	30.96	4709500
2003-06-06	31.25	31.39	30.77	30.80	3033500
2003-06-09	30.80	31.15	30.70	30.81	1618300
2003-06-10	30.62	30.80	30.20	30.59	1859000
2003-06-11	30.75	31.17	30.40	31.11	2456100
2003-06-12	31.25	31.43	30.77	31.43	1675500
2003-06-13	31.43	31.50	30.90	31.04	1739000
2003-06-16	31.13	31.50	31.09	31.49	1704000
2003-06-17	31.55	31.68	31.24	31.45	1834300
2003-06-18	31.41	31.53	31.13	31.53	1313000
2003-06-19	31.60	31.75	31.36	31.59	1604100
2003-06-20	31.82	32.00	31.37	31.62	2961700
2003-06-23	31.31	31.62	31.21	31.50	1567500
2003-06-24	31.55	31.62	31.23	31.33	1450100
2003-06-25	31.25	31.43	30.99	30.99	1676000
2003-06-26	31.09	31.60	30.95	31.51	1166400
2003-06-27	31.40	31.44	31.01	31.23	2527000
2003-06-30	31.20	31.25	31.00	31.16	1626800
2003-07-01	30.52	30.69	30.11	30.53	3292600
2003-07-02	30.51	30.51	30.02	30.32	2733400
2003-07-03	30.32	30.32	30.00	30.11	1339800
2003-07-07	30.38	30.58	30.27	30.31	1614100
2003-07-08	30.28	30.39	30.03	30.18	1678800
2003-07-09	30.18	30.19	29.59	29.68	2653400
2003-07-10	29.50	29.53	28.69	28.80	3794000
2003-07-11	28.57	29.31	28.57	29.30	3123700
2003-07-14	29.41	29.45	28.90	28.91	2528800
2003-07-15	28.91	28.91	28.35	28.46	3282800
2003-07-16	28.65	28.65	27.78	27.97	2793500
2003-07-17	28.10	28.48	27.96	28.26	2412900
2003-07-18	28.49	29.17	28.37	29.07	3238700
2003-07-21	29.00	29.15	28.23	28.31	2394600
2003-07-22	28.55	29.10	28.33	28.95	2246900
2003-07-23	29.08	29.20	28.87	29.00	1557600
2003-07-24	29.19	29.23	28.92	29.02	1795700
2003-07-25	29.35	29.35	28.94	28.95	1817200
2003-07-28	29.10	29.10	28.60	28.63	1496100
2003-07-29	29.10	29.25	28.40	28.49	2922500
2003-07-30	28.66	28.94	28.47	28.70	4595100
2003-07-31	28.70	28.75	28.21	28.44	2789300
2003-08-01	28.55	28.55	28.00	28.13	2166500
2003-08-04	28.11	28.28	27.60	28.23	2347500
2003-08-05	28.30	28.48	27.71	27.76	2154600
2003-08-06	27.77	28.34	27.62	28.22	2685500
2003-08-07	28.00	28.30	27.91	28.30	1574700
2003-08-08	28.40	28.44	28.14	28.31	2108600
2003-08-11	28.38	28.45	28.06	28.12	1236000
2003-08-12	28.25	28.45	28.02	28.40	1640900
2003-08-13	28.52	28.60	28.15	28.21	1424100
2003-08-14	28.30	28.30	28.02	28.24	1255900
2003-08-15	28.14	28.27	28.00	28.13	1122500
2003-08-18	28.00	28.25	27.96	28.03	1390400
2003-08-19	28.01	28.12	27.80	27.99	1385500
2003-08-20	27.95	28.10	27.90	28.00	3098600
2003-08-21	28.01	28.18	27.95	28.00	3099900
2003-08-22	28.15	28.15	27.86	27.88	2005200
2003-08-25	27.99	28.15	27.88	28.14	1287600
2003-08-26	28.14	28.35	27.99	28.14	2273700
2003-08-27	28.52	28.61	28.30	28.50	2987900
2003-08-28	28.70	28.70	28.29	28.45	1402900
2003-08-29	28.32	28.49	28.14	28.38	1466800
2003-09-02	28.37	28.81	28.12	28.74	2262100
2003-09-03	28.86	29.00	28.71	28.88	1927900
2003-09-04	28.89	28.98	28.73	28.92	1914600
2003-09-05	28.92	29.00	28.78	28.97	1596400
2003-09-08	29.07	29.50	29.00	29.45	2000100
2003-09-09	29.48	29.53	29.20	29.21	1657800
2003-09-10	29.21	29.47	29.19	29.29	2425200
2003-09-11	29.27	29.38	28.87	29.03	2217900
2003-09-12	28.94	29.20	28.78	29.14	1488800
2003-09-15	29.09	29.20	28.71	28.92	1100200
2003-09-16	28.85	29.16	28.71	29.15	1016800
2003-09-17	28.90	29.05	28.78	28.87	1360100
2003-09-18	29.00	29.32	28.97	29.29	1485300
2003-09-19	29.21	29.40	29.03	29.26	1567300
2003-09-22	29.27	29.27	28.80	28.82	1286200
2003-09-23	29.03	29.11	28.93	29.07	1109900
2003-09-24	28.96	29.05	28.70	28.71	1646300
2003-09-25	28.71	29.05	28.64	28.95	1654400
2003-09-26	29.01	29.43	28.92	29.40	2545600
2003-09-29	29.45	29.76	29.41	29.76	2003100
2003-09-30	29.74	29.76	29.26	29.35	1726400
2003-10-01	29.31	29.61	29.24	29.60	1642900
2003-10-02	29.60	29.70	29.33	29.67	1168700
2003-10-03	29.67	29.98	29.44	29.51	2381000
2003-10-06	29.50	29.51	29.30	29.44	1467000
2003-10-07	29.27	29.42	29.06	29.41	1600000
2003-10-08	29.48	29.48	29.10	29.31	1371600
2003-10-09	29.46	29.78	29.35	29.60	1778700
2003-10-10	29.60	29.69	29.38	29.60	1361600
2003-10-13	29.61	29.76	29.30	29.41	1307800
2003-10-14	29.27	29.60	29.27	29.60	1220100
2003-10-15	29.61	29.61	29.15	29.23	2019500
2003-10-16	29.23	29.50	29.21	29.42	1170300
2003-10-17	29.46	29.53	29.24	29.35	1425100
2003-10-20	29.35	29.69	29.35	29.62	1233500
2003-10-21	29.94	30.24	29.78	30.16	3652500
2003-10-22	30.16	30.22	29.92	30.12	2849700
2003-10-23	30.22	30.38	30.17	30.30	2077800
2003-10-24	30.30	30.38	30.09	30.32	1661000
2003-10-27	30.32	30.58	30.21	30.31	1408800
2003-10-28	30.31	30.44	30.19	30.40	2053900
2003-10-29	30.40	30.44	30.23	30.33	2797500
2003-10-30	30.10	30.15	29.85	30.04	1538800
2003-10-31	30.04	30.17	29.80	29.80	1688000
2003-11-03	29.80	30.17	29.70	30.02	1193700
2003-11-04	29.87	30.02	29.75	29.81	1369900
2003-11-05	29.66	29.82	29.55	29.72	1494900
2003-11-06	29.72	29.72	29.45	29.56	1320100
2003-11-07	29.59	29.67	29.26	29.38	1696400
2003-11-10	29.35	29.53	29.26	29.48	1355800
2003-11-11	29.36	29.43	29.14	29.25	2092500
2003-11-12	29.25	29.42	29.12	29.25	1449400
2003-11-13	29.25	29.31	29.04	29.31	1744600
2003-11-14	29.31	29.48	29.18	29.31	1354200
2003-11-17	29.14	29.24	29.00	29.16	1662000
2003-11-18	29.35	29.35	28.68	28.69	2006100
2003-11-19	28.80	29.13	28.77	29.09	1503900
2003-11-20	28.90	29.20	28.72	28.76	1824200
2003-11-21	28.90	29.05	28.55	28.65	1999400
2003-11-24	28.83	28.96	28.70	28.84	1506300
2003-11-25	28.88	29.15	28.78	29.01	1516700
2003-11-26	29.01	29.35	29.01	29.32	980600
2003-11-28	29.17	29.37	29.16	29.27	712400
2003-12-01	29.27	29.56	29.10	29.48	1712700
2003-12-02	29.36	29.79	29.36	29.56	2483100
2003-12-03	29.65	29.89	29.60	29.70	1429100
2003-12-04	29.62	29.73	29.54	29.68	1192000
2003-12-05	29.70	30.07	29.64	29.77	1461000
2003-12-08	29.92	29.92	29.55	29.66	1487900
2003-12-09	29.80	29.93	29.42	29.47	1645600
2003-12-10	29.47	29.63	29.31	29.37	1167200
2003-12-11	29.34	29.57	29.34	29.48	1130600
2003-12-12	29.48	29.69	29.48	29.65	1072300
2003-12-15	29.84	29.93	29.60	29.60	1361100
2003-12-16	29.70	29.89	29.44	29.55	1404800
2003-12-17	29.62	29.82	29.35	29.74	1356900
2003-12-18	29.79	29.80	29.60	29.80	1358000
2003-12-19	29.91	29.94	29.81	29.92	1936600
2003-12-22	29.92	30.17	29.84	30.16	1315200
2003-12-23	30.10	30.23	30.00	30.22	1379600
2003-12-24	30.22	30.23	30.05	30.06	683200
2003-12-26	30.06	30.17	29.99	29.99	400500
2003-12-29	30.00	30.24	29.91	30.10	1330700
2003-12-30	30.20	30.41	30.12	30.27	1548800
2003-12-31	30.35	30.35	30.11	30.25	2276600
2004-01-02	30.24	30.35	30.01	30.06	1573200
2004-01-05	30.19	30.29	29.82	30.06	1979600
2004-01-06	29.93	30.23	29.87	30.08	1911300
2004-01-07	29.95	30.04	29.80	30.00	2618100
2004-01-08	30.10	30.11	29.92	30.00	1972500
2004-01-09	29.93	30.05	29.80	29.85	2291300
2004-01-12	29.98	29.99	29.79	29.83	2065800
2004-01-13	29.84	29.85	29.64	29.74	1865700
2004-01-14	29.85	29.85	29.61	29.75	1939200
2004-01-15	29.72	29.80	29.51	29.65	1949500
2004-01-16	29.75	29.75	29.31	29.43	2490800
2004-01-20	29.26	29.67	29.11	29.67	3554400
2004-01-21	29.75	30.13	29.58	30.07	2589800
2004-01-22	30.00	30.25	30.00	30.08	2340700
2004-01-23	30.12	30.34	30.05	30.24	2256800
2004-01-26	30.20	30.26	29.92	30.12	2731100
2004-01-27	30.06	30.21	29.99	30.20	2263000
2004-01-28	30.20	30.56	30.05	30.34	4226600
2004-01-29	30.20	30.27	29.98	30.02	2913900
2004-01-30	29.90	29.95	29.65	29.80	2568200
2004-02-02	29.70	29.87	29.55	29.63	3132300
2004-02-03	29.70	29.70	29.37	29.50	2499000
2004-02-04	29.25	29.47	29.09	29.32	3135500
2004-02-05	29.41	29.41	29.05	29.10	1934500
2004-02-06	29.21	29.30	29.11	29.24	2470500
2004-02-09	29.17	29.22	29.05	29.21	2466600
2004-02-10	29.15	29.54	29.12	29.44	4232100
2004-02-11	29.37	29.60	29.12	29.42	4169100
2004-02-12	29.42	29.66	29.40	29.58	1716900
2004-02-13	29.52	29.65	29.35	29.50	1628400
2004-02-17	29.50	29.75	29.48	29.59	1678900
2004-02-18	29.65	29.98	29.63	29.91	2081100
2004-02-19	29.91	30.15	29.90	30.01	2281400
2004-02-20	30.08	30.08	29.75	29.83	2065300
2004-02-23	29.75	29.86	29.59	29.70	1518000
2004-02-24	29.70	29.78	29.45	29.65	1545800
2004-02-25	29.67	29.98	29.58	29.79	1385400
2004-02-26	29.76	30.10	29.75	30.05	2480900
2004-02-27	29.54	30.34	29.54	30.32	3252600
2004-03-01	30.25	30.50	30.10	30.42	2023300
2004-03-02	30.30	30.48	30.18	30.31	1726000
2004-03-03	30.22	30.44	30.07	30.32	1994500
2004-03-04	30.26	30.46	30.26	30.41	1805300
2004-03-05	30.42	30.84	30.36	30.63	2558300
2004-03-08	30.72	30.77	30.49	30.55	1932400
2004-03-09	30.40	30.70	30.39	30.65	2324500
2004-03-10	30.61	30.75	30.30	30.32	1966400
2004-03-11	30.30	30.51	30.03	30.11	2355100
2004-03-12	29.99	30.19	29.86	30.15	1932100
2004-03-15	30.00	30.48	29.92	30.36	1639700
2004-03-16	30.47	30.60	30.33	30.44	1604200
2004-03-17	30.63	31.00	30.55	30.87	2252900
2004-03-18	30.66	30.70	30.26	30.46	1650100
2004-03-19	30.28	30.53	30.11	30.16	1802000
2004-03-22	30.06	30.20	29.80	29.87	1806800
2004-03-23	30.01	30.11	29.82	29.94	1517300
2004-03-24	29.95	30.11	29.85	29.95	1438700
2004-03-25	30.00	30.20	29.88	30.15	1508400
2004-03-26	30.40	30.59	30.31	30.39	2094900
2004-03-29	30.40	30.48	30.25	30.48	1408900
2004-03-30	30.37	30.63	30.26	30.56	1336700
2004-03-31	30.51	30.60	30.36	30.50	1652200
2004-04-01	30.44	30.64	30.44	30.59	1316300
2004-04-02	30.50	30.51	30.23	30.36	2275300
2004-04-05	30.30	30.40	30.05	30.27	1575300
2004-04-06	30.15	30.30	30.11	30.25	1028100
2004-04-07	30.16	30.27	29.99	30.09	1534800
2004-04-08	30.24	30.25	29.71	29.77	2941700
2004-04-12	29.90	29.90	29.21	29.40	4531600
2004-04-13	29.40	29.40	28.86	29.21	3812900
2004-04-14	29.00	29.34	28.70	29.11	2713200
2004-04-15	29.27	29.59	29.03	29.30	1888700
2004-04-16	29.50	29.57	29.31	29.55	1743000
2004-04-19	29.44	29.49	29.18	29.25	1455500
2004-04-20	29.21	29.40	28.96	29.00	1717700
2004-04-21	28.97	29.10	28.76	29.05	2468000
2004-04-22	29.06	29.38	28.98	29.20	2162700
2004-04-23	29.25	29.40	29.05	29.23	1820900
2004-04-26	29.30	29.50	29.24	29.49	1851600
2004-04-27	29.59	29.71	29.25	29.33	2068300
2004-04-28	29.68	29.70	29.10	29.10	2619800
2004-04-29	28.80	29.08	28.57	28.69	1880900
2004-04-30	28.69	28.88	28.65	28.76	1897500
2004-05-03	28.83	28.87	28.55	28.87	1805400
2004-05-04	28.97	29.03	28.73	28.94	1638300
2004-05-05	28.92	28.97	28.70	28.74	1163700
2004-05-06	28.68	29.02	28.48	28.93	2272700
2004-05-07	28.84	28.84	27.96	28.12	2520100
2004-05-10	28.12	28.17	27.48	28.01	2989200
2004-05-11	27.95	28.30	27.83	27.99	2342100
2004-05-12	27.99	28.03	27.44	27.86	1989300
2004-05-13	27.87	28.07	27.75	27.94	1428400
2004-05-14	27.95	28.64	27.95	28.25	1877000
2004-05-17	28.16	28.19	27.81	27.99	1430800
2004-05-18	28.20	28.35	28.02	28.26	1498400
2004-05-19	28.50	28.50	28.04	28.13	1820200
2004-05-20	28.04	28.41	28.02	28.15	1245800
2004-05-21	28.32	28.45	28.02	28.10	1610900
2004-05-24	28.19	28.48	28.13	28.29	1480900
2004-05-25	28.37	28.95	28.21	28.90	1641700
2004-05-26	28.77	29.01	28.56	28.77	1353500
2004-05-27	28.85	29.14	28.78	29.05	1608800
2004-05-28	28.92	29.07	28.85	28.92	1590400
2004-06-01	29.25	29.25	28.79	28.96	1384600
2004-06-02	29.15	29.32	28.99	29.20	2027600
2004-06-03	29.15	29.27	28.97	29.02	1241400
2004-06-04	29.06	29.30	29.04	29.14	1382800
2004-06-07	29.34	29.35	29.17	29.29	1367600
2004-06-08	29.25	29.26	28.93	29.06	1469600
2004-06-09	28.95	29.15	28.67	28.70	1421000
2004-06-10	28.79	28.97	28.72	28.88	1261800
2004-06-14	28.73	28.84	28.61	28.69	1118400
2004-06-15	28.88	29.01	28.80	28.92	1392200
2004-06-16	28.98	29.06	28.77	28.85	1040600
2004-06-17	28.75	28.95	28.65	28.88	1748900
2004-06-18	28.85	29.00	28.70	28.96	1629600
2004-06-21	28.95	29.44	28.91	29.14	1856800
2004-06-22	29.14	29.31	29.05	29.12	1301700
2004-06-23	29.04	29.21	28.96	29.21	1014000
2004-06-24	29.10	29.31	29.09	29.15	1706600
2004-06-25	29.11	29.26	28.99	29.05	1331100
2004-06-28	29.05	29.32	29.03	29.18	1397900
2004-06-29	29.10	29.16	28.80	28.92	1202800
2004-06-30	28.84	29.22	28.75	29.15	1893800
2004-07-01	29.05	29.14	28.67	28.86	2089800
2004-07-02	28.86	29.20	28.80	29.03	1227400
2004-07-06	29.01	29.05	28.81	28.93	1313600
2004-07-07	28.82	28.98	28.82	28.94	1113600
2004-07-08	28.90	29.11	28.83	28.97	1362100
2004-07-09	28.95	29.15	28.86	28.95	2362600
2004-07-12	28.95	29.10	28.87	28.97	1472000
2004-07-13	29.00	29.05	28.88	28.90	1251900
2004-07-14	28.90	29.25	28.85	29.21	1752900
2004-07-15	29.27	29.47	29.27	29.34	1460000
2004-07-16	29.50	29.57	29.38	29.50	1294400
2004-07-19	29.61	29.85	29.50	29.77	1825800
2004-07-20	29.75	29.96	29.75	29.89	1886600
2004-07-21	29.88	29.94	29.53	29.64	2527000
2004-07-22	29.64	29.72	29.36	29.40	1530800
2004-07-23	29.42	29.50	29.28	29.38	1756600
2004-07-26	29.30	29.54	29.26	29.39	1727900
2004-07-27	29.37	29.74	29.28	29.45	1832500
2004-07-28	29.45	29.50	29.10	29.50	2340800
2004-07-29	29.20	29.47	29.11	29.14	1564000
2004-07-30	29.22	29.45	29.12	29.28	1153700
2004-08-02	29.32	29.46	29.17	29.41	1352700
2004-08-03	29.35	29.50	29.32	29.41	1227500
2004-08-04	29.31	29.68	29.26	29.60	1190900
2004-08-05	29.60	29.67	29.30	29.35	1178500
2004-08-06	29.46	29.99	29.41	29.85	3612700
2004-08-09	29.83	29.94	29.62	29.74	1949500
2004-08-10	29.61	29.83	29.59	29.78	1745300
2004-08-11	29.72	29.86	29.66	29.86	1466200
2004-08-12	29.89	30.01	29.77	29.95	1720200
2004-08-13	29.88	30.00	29.65	29.83	1050800
2004-08-16	29.70	29.99	29.66	29.89	1507000
2004-08-17	29.79	29.89	29.68	29.75	1294200
2004-08-18	29.75	30.00	29.70	29.93	1378200
2004-08-19	29.80	29.95	29.64	29.76	1491900
2004-08-20	29.73	29.78	29.58	29.66	1685900
2004-08-23	29.70	29.84	29.65	29.71	886600
2004-08-24	29.74	29.85	29.70	29.81	1491000
2004-08-25	29.88	29.99	29.82	29.94	1121800
2004-08-26	29.85	30.00	29.85	29.99	1128500
2004-08-27	29.99	30.09	29.95	30.01	1029600
2004-08-30	29.85	30.15	29.85	30.00	815300
2004-08-31	30.06	30.35	29.98	30.35	1636600
2004-09-01	30.35	30.47	30.19	30.22	1912800
2004-09-02	30.28	30.50	30.28	30.44	1855800
2004-09-03	30.50	30.58	30.33	30.48	1840700
2004-09-07	30.60	30.85	30.47	30.65	1928900
2004-09-08	30.65	30.66	30.27	30.34	2044700
2004-09-09	30.28	30.51	30.24	30.30	2054700
2004-09-10	30.30	30.39	30.13	30.35	1292000
2004-09-13	30.26	30.29	30.10	30.20	1821400
2004-09-14	30.20	30.22	29.93	30.04	1907000
2004-09-15	29.96	30.09	29.82	30.04	1172100
2004-09-16	29.92	30.40	29.92	30.37	859000
2004-09-17	30.44	30.64	30.36	30.43	1985100
2004-09-20	30.34	30.40	30.12	30.13	1006800
2004-09-21	30.35	30.42	30.21	30.41	984900
2004-09-22	30.18	30.30	30.11	30.17	1407200
2004-09-23	30.08	30.15	29.84	29.87	1605600
2004-09-24	29.83	29.94	29.71	29.85	1639400
2004-09-27	29.76	30.12	29.75	29.98	1472000
2004-09-28	29.97	30.26	29.97	30.24	1286100
2004-09-29	30.06	30.18	29.76	29.93	1504100
2004-09-30	29.99	30.12	29.89	29.98	2221900
2004-10-01	30.01	30.26	29.98	30.24	1749200
2004-10-04	30.25	30.37	30.20	30.34	1325200
2004-10-05	30.23	30.40	30.20	30.24	1049600
2004-10-06	30.26	30.42	30.17	30.40	826100
2004-10-07	30.41	30.45	30.18	30.18	879900
2004-10-08	30.22	30.69	30.10	30.61	2087500
2004-10-11	30.43	30.60	30.43	30.53	1056500
2004-10-12	30.53	30.70	30.28	30.69	1637800
2004-10-13	30.69	30.74	30.08	30.25	1638300
2004-10-14	30.26	30.32	30.13	30.15	1147900
2004-10-15	30.15	30.41	30.06	30.29	2595300
2004-10-18	30.20	30.29	30.05	30.05	1539500
2004-10-19	30.16	30.22	29.93	29.95	1357000
2004-10-20	30.76	30.76	30.25	30.62	3770200
2004-10-21	30.89	31.58	30.75	31.58	5080000
2004-10-22	31.33	31.75	31.32	31.60	2822600
2004-10-25	31.45	31.84	31.44	31.69	3185200
2004-10-26	31.60	32.03	31.56	32.03	2549200
2004-10-27	31.82	32.13	31.79	31.94	2562900
2004-10-28	31.70	31.70	31.26	31.30	2496600
2004-10-29	31.30	31.60	31.22	31.59	2056900
2004-11-01	31.59	31.84	31.46	31.64	2732800
2004-11-02	31.33	31.58	31.08	31.15	2333700
2004-11-03	31.45	31.97	31.34	31.73	1773600
2004-11-04	31.60	32.63	31.59	32.63	3046900
2004-11-05	32.37	32.55	32.05	32.43	2592100
2004-11-08	32.50	32.72	32.40	32.70	1392200
2004-11-09	32.70	32.84	32.58	32.60	1531900
2004-11-10	32.67	32.75	32.46	32.60	1338800
2004-11-11	32.57	32.98	32.48	32.85	1594800
2004-11-12	32.86	33.16	32.78	33.16	1811900
2004-11-15	32.96	33.12	32.87	33.01	1420600
2004-11-16	32.86	33.19	32.84	33.04	1181600
2004-11-17	33.07	33.39	32.68	32.68	1763600
2004-11-18	32.69	32.93	32.65	32.83	1217400
2004-11-19	32.94	33.00	32.50	32.80	1822400
2004-11-22	32.80	33.23	32.77	33.21	1442500
2004-11-23	33.11	33.43	32.95	33.25	1571300
2004-11-24	33.45	33.83	33.36	33.62	1659100
2004-11-26	33.78	33.94	33.76	33.80	559800
2004-11-29	33.80	33.93	33.30	33.43	1697900
2004-11-30	33.41	33.53	32.79	32.79	2271000
2004-12-01	32.85	32.86	32.38	32.79	3673200
2004-12-02	32.70	32.81	32.22	32.27	2672600
2004-12-03	32.47	32.76	32.36	32.61	2834700
2004-12-06	32.82	32.97	32.59	32.92	1859600
2004-12-07	32.98	33.02	32.62	32.72	2046400
2004-12-08	32.70	32.85	32.46	32.58	1851900
2004-12-09	33.10	33.10	32.38	32.68	1083300
2004-12-10	33.27	33.27	32.46	32.70	1308500
2004-12-13	32.71	33.16	32.71	33.10	1151500
2004-12-14	33.04	33.16	32.75	32.95	1997500
2004-12-15	32.92	32.95	32.72	32.91	2002000
2004-12-16	32.91	33.22	32.75	33.20	3083000
2004-12-17	32.90	33.25	32.87	33.00	3082000
2004-12-20	33.15	33.41	33.05	33.39	2341400
2004-12-21	33.40	33.76	33.40	33.65	1497400
2004-12-22	33.60	33.82	33.53	33.81	1305900
2004-12-23	33.79	33.89	33.62	33.77	824700
2004-12-27	33.76	33.92	33.42	33.42	1176300
2004-12-28	33.42	33.67	33.27	33.64	1376700
2004-12-29	33.64	33.70	33.46	33.60	904100
2004-12-30	33.68	33.96	33.59	33.92	1072200
2004-12-31	33.92	33.93	33.43	33.52	902400
2005-01-03	33.21	33.57	32.96	33.06	2048000
2005-01-04	33.18	33.32	33.03	33.04	2281800
2005-01-05	32.90	33.14	32.80	32.84	1790500
2005-01-06	32.83	32.92	32.49	32.63	2665900
2005-01-07	32.80	33.08	32.65	32.78	1589900
2005-01-10	32.77	33.04	32.66	33.04	1562200
2005-01-11	33.04	33.07	32.71	33.00	1506700
2005-01-12	33.00	33.05	32.77	32.91	1772300
2005-01-13	32.88	33.11	32.76	32.81	2406900
2005-01-14	32.93	33.08	32.70	32.94	1188100
2005-01-18	32.79	33.25	32.68	33.20	1499000
2005-01-19	32.96	33.24	32.96	32.98	1524400
2005-01-20	33.13	33.20	32.80	32.90	1814900
2005-01-21	32.90	33.02	32.77	32.89	1879100
2005-01-24	33.07	33.47	32.95	33.33	2468900
2005-01-25	33.44	33.50	32.55	32.71	3957800
2005-01-26	32.72	33.24	32.70	33.19	2227200
2005-01-27	33.19	33.59	33.01	33.48	2884400
2005-01-28	33.40	33.53	33.22	33.50	1806700
2005-01-31	33.50	33.80	33.47	33.77	2053000
2005-02-01	33.80	34.09	33.67	34.08	2793700
2005-02-02	34.08	34.34	33.88	33.95	2582600
2005-02-03	33.72	33.72	33.25	33.49	1928300
2005-02-04	33.63	33.78	33.53	33.76	2151800
2005-02-07	33.70	33.73	33.48	33.69	1286900
2005-02-08	33.62	33.71	33.53	33.62	1237900
2005-02-09	33.60	33.68	33.38	33.38	1265700
2005-02-10	33.36	33.52	33.25	33.52	1745000
2005-02-11	33.51	33.60	33.12	33.18	2454800
2005-02-14	33.29	33.44	33.19	33.39	1696300
2005-02-15	33.48	33.50	33.24	33.31	1596000
2005-02-16	33.22	33.28	33.02	33.15	1648200
2005-02-17	33.10	33.23	32.84	32.97	1832700
2005-02-18	32.98	32.98	32.42	32.47	2331400
2005-02-22	32.45	32.46	31.59	31.60	3325100
2005-02-23	32.00	32.25	31.78	31.84	2254400
2005-02-24	31.75	31.94	31.73	31.88	1897300
2005-02-25	32.05	32.79	32.01	32.47	2757700
2005-02-28	32.38	32.65	32.04	32.12	1714600
2005-03-01	32.05	32.56	31.99	32.39	1684400
2005-03-02	32.39	32.54	32.25	32.39	2441400
2005-03-03	32.29	32.58	32.07	32.14	2204000
2005-03-04	32.47	32.62	32.30	32.60	2381000
2005-03-07	32.78	32.83	32.50	32.55	1713500
2005-03-08	32.56	32.57	32.25	32.44	1377900
2005-03-09	32.25	32.26	31.71	31.72	3133100
2005-03-10	31.91	32.16	31.69	32.09	2091300
2005-03-11	32.09	32.30	31.80	31.80	1250400
2005-03-14	31.85	32.42	31.85	32.42	1738300
2005-03-15	32.46	32.53	32.08	32.08	1496700
2005-03-16	32.01	32.23	31.67	31.77	1711700
2005-03-17	32.09	32.42	31.84	32.17	1935000
2005-03-18	32.34	32.39	31.81	32.09	3817800
2005-03-21	32.08	32.14	31.77	31.90	1634400
2005-03-22	31.85	32.19	31.40	31.50	2403100
2005-03-23	31.50	31.50	31.15	31.35	2191900
2005-03-24	31.58	31.87	31.51	31.71	1622400
2005-03-28	31.84	31.86	31.44	31.44	2240300
2005-03-29	31.27	31.54	31.14	31.25	1760600
2005-03-30	31.24	31.86	31.24	31.63	1638900
2005-03-31	31.75	31.99	31.60	31.83	2115100
2005-04-01	32.03	32.21	31.62	31.95	3070600
2005-04-04	31.87	32.01	31.60	31.94	1996400
2005-04-05	31.94	32.16	31.86	32.16	1278600
2005-04-06	32.19	32.30	31.97	32.01	1405500
2005-04-07	32.09	32.25	31.95	32.14	1204400
2005-04-08	32.14	32.30	31.90	31.95	1176200
2005-04-11	31.94	32.50	31.90	32.31	1668900
2005-04-12	32.01	32.84	31.96	32.78	1868800
2005-04-13	32.72	32.91	32.40	32.50	2034200
2005-04-14	32.45	32.46	32.19	32.22	1729700
2005-04-15	32.22	32.34	31.95	31.95	2204200
2005-04-18	31.91	32.20	31.60	31.78	2173400
2005-04-19	31.81	32.52	31.80	32.50	2401900
2005-04-20	32.38	32.90	32.20	32.58	3565400
2005-04-21	32.77	33.11	32.54	32.87	2885000
2005-04-22	32.87	33.10	32.77	33.00	1715100
2005-04-25	32.90	33.38	32.82	33.29	2889200
2005-04-26	32.90	33.22	32.65	32.65	2585600
2005-04-27	32.72	33.23	32.44	33.06	3443000
2005-04-28	32.70	32.77	32.36	32.43	2419600
2005-04-29	32.45	33.03	32.26	32.95	3511700
2005-05-02	33.02	33.22	33.00	33.17	2063800
2005-05-03	32.90	33.25	32.85	33.05	2543300
2005-05-04	33.05	33.25	32.79	33.25	1755700
2005-05-05	33.14	33.20	32.85	33.11	1875400
2005-05-06	33.24	33.24	32.98	33.20	2263400
2005-05-09	33.18	33.21	32.70	33.20	1792500
2005-05-10	32.99	33.25	32.95	33.04	1896000
2005-05-11	33.00	33.09	32.77	33.02	1505800
2005-05-12	33.06	33.68	33.00	33.25	2729400
2005-05-13	33.35	34.13	33.28	33.68	5374700
2005-05-16	33.68	34.00	33.47	33.91	2824400
2005-05-17	33.75	34.50	33.75	34.47	3244500
2005-05-18	34.47	34.70	34.28	34.35	2736300
2005-05-19	34.34	34.43	34.13	34.33	2370600
2005-05-20	34.39	34.45	34.28	34.32	2664800
2005-05-23	34.22	34.32	33.98	34.11	1918100
2005-05-24	33.97	34.13	33.71	33.88	2202700
2005-05-25	33.72	33.97	33.62	33.77	1848900
2005-05-26	33.85	33.92	33.74	33.89	1273300
2005-05-27	33.84	34.15	33.84	34.14	1583800
2005-05-31	34.14	34.25	33.91	33.95	2431600
2005-06-01	34.00	34.57	33.90	34.41	2742700
2005-06-02	34.35	34.53	34.24	34.49	1677900
2005-06-03	34.59	34.70	34.28	34.43	2104000
2005-06-06	34.49	34.50	34.28	34.39	1710400
2005-06-07	34.51	34.88	34.35	34.46	2185600
2005-06-08	34.68	34.78	34.44	34.55	1426800
2005-06-09	34.55	34.57	34.24	34.49	1254400
2005-06-10	34.54	34.77	34.29	34.45	1979600
2005-06-13	34.35	34.54	34.25	34.39	1693000
2005-06-14	34.58	34.58	34.23	34.46	2370700
2005-06-15	34.50	34.50	34.02	34.14	1882400
2005-06-16	34.11	34.28	33.84	34.18	2380300
2005-06-17	34.44	34.45	34.08	34.26	3619300
2005-06-20	34.01	34.11	33.95	34.08	3182400
2005-06-21	34.01	34.37	33.95	34.29	1388700
2005-06-22	34.40	34.65	34.30	34.55	1745800
2005-06-23	34.43	34.70	34.36	34.52	1820000
2005-06-24	34.58	34.82	34.18	34.22	1790300
2005-06-27	34.32	34.76	34.13	34.66	2241600
2005-06-28	34.73	34.99	34.71	34.91	1946000
2005-06-29	34.87	35.00	34.52	34.78	1526200
2005-06-30	34.75	34.97	34.58	34.67	1673500
2005-07-01	34.90	35.12	34.75	35.08	1821900
2005-07-05	35.02	35.25	34.72	35.16	1320900
2005-07-06	35.03	35.19	34.58	34.60	1999000
2005-07-07	34.50	34.99	34.30	34.94	2166800
2005-07-08	35.00	35.75	34.83	35.61	2470300
2005-07-11	35.61	35.93	35.50	35.92	1760100
2005-07-12	35.65	35.85	35.45	35.66	2548500
2005-07-13	35.66	35.85	35.56	35.62	1910000
2005-07-14	35.79	35.90	35.14	35.46	1981800
2005-07-15	35.35	35.61	35.10	35.57	2471500
2005-07-18	35.25	35.45	35.25	35.30	1473900
2005-07-19	35.37	35.47	35.18	35.37	1643000
2005-07-20	35.10	35.41	35.00	35.40	1755600
2005-07-21	35.29	35.36	34.82	34.88	3250600
2005-07-22	34.95	35.40	34.95	35.34	1698000
2005-07-25	35.34	35.53	35.21	35.21	1199200
2005-07-26	35.11	35.85	35.10	35.20	2189600
2005-07-27	35.17	35.41	35.13	35.35	2491800
2005-07-28	35.15	35.30	34.85	35.14	1947900
2005-07-29	35.17	35.31	34.95	34.99	1496900
2005-08-01	35.10	35.15	34.51	34.65	2050300
2005-08-02	34.65	35.09	34.62	35.03	3002300
2005-08-03	34.83	35.31	34.80	35.11	1762600
2005-08-04	34.93	35.08	34.76	34.87	1314000
2005-08-05	34.69	34.74	34.07	34.22	2551000
2005-08-08	34.40	34.50	33.61	33.83	3142900
2005-08-09	33.82	34.24	33.80	34.16	2238400
2005-08-10	34.16	34.64	33.87	34.03	1785200
2005-08-11	34.00	34.43	33.95	34.31	1422700
2005-08-12	34.31	34.40	33.92	34.19	1189600
2005-08-15	34.07	34.38	34.05	34.26	1000300
2005-08-16	34.07	34.36	33.70	33.76	1389300
2005-08-17	33.65	33.80	33.24	33.47	1928900
2005-08-18	33.40	33.73	33.26	33.60	1134800
2005-08-19	33.76	33.95	33.64	33.69	1497400
2005-08-22	33.70	34.09	33.62	33.74	1534400
2005-08-23	33.87	34.24	33.86	34.12	1614200
2005-08-24	34.16	34.49	33.96	33.97	1886100
2005-08-25	34.00	34.40	33.98	34.33	1457000
2005-08-26	34.39	34.39	33.87	33.92	1491500
2005-08-29	33.59	34.11	33.59	34.07	1523900
2005-08-30	34.06	34.13	33.67	34.07	1959300
2005-08-31	33.97	34.42	33.92	34.40	2883800
2005-09-01	34.44	34.89	34.05	34.74	2274100
2005-09-02	34.91	35.30	34.78	35.07	2349700
2005-09-06	35.34	35.59	35.23	35.54	2263400
2005-09-07	35.42	35.56	34.98	35.25	1783500
2005-09-08	35.69	35.69	35.10	35.13	1797000
2005-09-09	35.00	35.57	35.00	35.49	1603300
2005-09-12	35.30	35.38	35.05	35.28	1367500
2005-09-13	35.30	35.32	35.02	35.03	1486300
2005-09-14	35.10	35.38	35.05	35.17	1272300
2005-09-15	35.30	35.64	35.23	35.48	1905900
2005-09-16	35.65	36.21	35.43	36.16	5196700
2005-09-19	36.00	36.16	35.40	35.87	1767500
2005-09-20	35.85	36.12	35.67	35.69	1734500
2005-09-21	36.28	36.47	35.11	35.53	2049500
2005-09-22	35.45	35.65	35.15	35.54	1543300
2005-09-23	35.59	35.83	35.27	35.74	1635400
2005-09-26	35.89	35.99	35.69	35.81	1479700
2005-09-27	35.81	35.99	35.48	35.68	1651100
2005-09-28	35.97	36.04	35.48	35.74	1621600
2005-09-29	35.53	36.12	35.45	35.98	1951000
2005-09-30	36.01	36.05	35.57	35.76	1755300
2005-10-03	35.81	36.13	35.75	36.07	1500700
2005-10-04	36.07	36.33	35.75	35.79	2373800
2005-10-05	35.61	35.78	34.88	34.89	2908200
2005-10-06	35.03	35.30	34.17	34.69	3340600
2005-10-07	34.71	35.13	34.53	34.90	2388000
2005-10-10	34.78	34.86	34.20	34.32	2153300
2005-10-11	34.32	34.56	34.08	34.14	1844200
2005-10-12	34.23	34.45	33.57	33.70	2598700
2005-10-13	33.69	33.75	32.76	33.28	2578900
2005-10-14	33.46	33.46	33.11	33.30	2211600
2005-10-17	33.27	33.90	33.26	33.81	2559400
2005-10-18	33.81	33.94	33.24	33.31	1884000
2005-10-19	33.35	33.80	32.80	33.62	3290100
2005-10-20	33.81	34.02	33.10	33.31	3622800
2005-10-21	33.39	33.92	33.35	33.84	4223200
2005-10-24	34.00	34.51	33.84	34.44	2055000
2005-10-25	34.98	34.98	34.04	34.60	2574200
2005-10-26	34.47	34.73	34.12	34.22	2231300
2005-10-27	34.40	34.43	33.69	33.85	2617800
2005-10-28	34.03	34.41	33.89	34.36	2187600
2005-10-31	34.53	35.18	34.45	34.99	2622100
2005-11-01	34.82	35.11	34.58	34.75	2359200
2005-11-02	34.81	34.93	34.32	34.93	2107000
2005-11-03	34.70	34.73	34.41	34.51	3534700
2005-11-04	34.64	34.69	34.46	34.51	2359600
2005-11-07	34.65	34.70	34.09	34.21	2158800
2005-11-08	34.19	34.54	34.05	34.35	2006000
2005-11-09	34.44	34.61	34.30	34.50	2404800
2005-11-10	34.50	34.65	34.25	34.52	3675500
2005-11-11	34.46	34.54	34.13	34.45	2229100
2005-11-14	34.30	34.45	33.94	34.01	2041900
2005-11-15	34.00	34.21	33.86	34.05	1936300
2005-11-16	34.20	34.55	34.02	34.12	1573700
2005-11-17	34.22	34.48	34.09	34.44	1983600
2005-11-18	34.95	34.95	34.35	34.79	2621400
2005-11-21	34.74	34.93	34.54	34.65	1160400
2005-11-22	34.47	34.75	34.21	34.58	1580500
2005-11-23	34.58	34.99	34.42	34.84	1379300
2005-11-25	34.92	34.98	34.75	34.92	417000
2005-11-28	34.75	35.18	34.72	34.88	1604600
2005-11-29	35.05	35.20	34.88	35.06	1679000
2005-11-30	35.00	35.06	34.62	34.71	2107500
2005-12-01	35.15	35.15	34.79	34.84	2293800
2005-12-02	34.80	35.11	34.67	35.04	1443500
2005-12-05	34.90	35.02	34.65	35.00	1757400
2005-12-06	35.20	35.23	34.80	34.89	1952600
2005-12-07	34.91	35.09	34.59	34.68	1815700
2005-12-08	34.62	35.07	34.54	35.00	2514800
2005-12-09	35.08	35.35	34.87	35.21	1779500
2005-12-12	35.34	35.49	34.81	34.89	2050900
2005-12-13	34.83	35.29	34.78	35.27	2018800
2005-12-14	35.30	35.61	35.27	35.38	2158600
2005-12-15	35.51	35.58	35.22	35.27	2609000
2005-12-16	35.48	35.70	35.33	35.38	2660100
2005-12-19	35.39	35.45	35.01	35.15	2047500
2005-12-20	35.20	35.36	35.03	35.32	2003300
2005-12-21	35.45	35.54	34.80	34.87	10384400
2005-12-22	34.99	35.16	34.90	35.14	1987900
2005-12-23	35.09	35.23	34.94	35.14	1609200
2005-12-27	35.14	35.19	34.80	35.10	2393000
2005-12-28	35.01	35.19	34.83	34.97	1965400
2005-12-29	34.91	35.09	34.67	34.74	1188700
2005-12-30	34.63	34.70	34.45	34.53	1556600
2006-01-03	34.76	35.13	34.48	35.07	2203700
2006-01-04	34.92	35.10	34.45	34.99	2337300
2006-01-05	35.04	35.12	34.75	34.90	1373200
2006-01-06	34.99	35.10	34.80	35.10	1181400
2006-01-09	35.06	35.08	34.81	34.92	1712500
2006-01-10	34.82	34.95	34.75	34.87	1921800
2006-01-11	34.81	34.93	34.64	34.79	2042300
2006-01-12	34.79	35.10	34.76	34.83	2264600
2006-01-13	34.85	34.98	34.74	34.92	1758200
2006-01-17	34.88	35.11	34.76	35.08	1920900
2006-01-18	35.02	35.35	35.02	35.16	1934500
2006-01-19	35.17	35.64	35.10	35.63	2323400
2006-01-20	35.63	35.89	34.90	35.05	3248000
2006-01-23	35.00	35.35	35.00	35.23	1559900
2006-01-24	35.22	35.69	35.14	35.58	2297400
2006-01-25	35.57	35.84	35.00	35.35	3100900
2006-01-26	35.50	35.63	34.77	35.13	4299200
2006-01-27	35.00	35.64	34.95	35.27	3209400
2006-01-30	35.00	35.17	34.88	35.09	3572900
2006-01-31	35.14	35.22	34.69	34.80	4185500
2006-02-01	34.68	34.85	34.44	34.70	4707100
2006-02-02	34.34	34.40	33.48	33.75	3814900
2006-02-03	33.72	33.81	33.29	33.42	2838100
2006-02-06	33.27	33.57	33.23	33.45	1974200
2006-02-07	33.40	33.45	33.02	33.34	2613200
2006-02-08	33.25	33.33	33.10	33.28	1947700
2006-02-09	33.37	33.66	33.28	33.38	2307500
2006-02-10	33.36	33.69	33.27	33.43	1592200
2006-02-13	33.36	33.61	33.35	33.56	1370300
2006-02-14	33.53	33.70	33.25	33.57	1778000
2006-02-15	33.57	33.81	33.19	33.44	2483200
2006-02-16	33.35	33.80	33.34	33.80	1768000
2006-02-17	33.75	34.07	33.55	33.86	1926500
2006-02-21	33.80	34.12	33.80	33.96	1580300
2006-02-22	33.99	34.19	33.95	34.11	1605600
2006-02-23	34.01	34.22	33.84	34.01	1469100
2006-02-24	34.06	34.20	33.95	34.13	1205700
2006-02-27	34.12	34.32	34.03	34.16	2260400
2006-02-28	34.12	34.30	33.92	34.03	2571700
2006-03-01	34.03	34.10	33.90	34.10	3200800
2006-03-02	34.02	34.02	33.45	33.84	3521900
2006-03-03	33.77	33.97	33.53	33.82	3047300
2006-03-06	33.97	33.97	33.05	33.30	2978400
2006-03-07	33.19	33.39	33.06	33.33	1982000
2006-03-08	33.33	33.67	32.81	33.36	3257900
2006-03-09	33.36	33.45	33.15	33.17	1782100
2006-03-10	33.15	33.53	33.03	33.27	2066900
2006-03-13	33.39	33.51	33.23	33.29	1896600
2006-03-14	33.32	33.67	33.10	33.63	2429800
2006-03-15	33.55	33.80	33.38	33.73	1465300
2006-03-16	33.79	34.10	33.73	33.83	1984000
2006-03-17	34.00	34.03	33.75	33.80	2411400
2006-03-20	33.88	33.98	33.44	33.54	1472400
2006-03-21	33.65	33.65	33.21	33.43	1620700
2006-03-22	33.37	33.47	33.26	33.38	1825300
2006-03-23	33.50	33.50	33.14	33.23	2666200
2006-03-24	33.15	33.28	32.95	33.07	2093800
2006-03-27	33.07	33.10	32.89	33.01	1656400
2006-03-28	32.94	32.96	32.62	32.69	2380100
2006-03-29	32.75	33.09	32.61	32.93	2536500
2006-03-30	32.85	32.99	32.34	32.37	2546700
2006-03-31	32.77	33.00	32.37	32.77	3622800
2006-04-03	32.77	33.09	32.50	32.55	2554900
2006-04-04	32.60	32.76	32.34	32.67	3045300
2006-04-05	32.75	33.13	32.47	33.12	3127700
2006-04-06	33.12	33.25	32.49	32.50	3654300
2006-04-07	32.46	32.53	31.70	31.96	4581400
2006-04-10	32.10	32.23	31.80	31.85	1747200
2006-04-11	31.85	31.99	31.39	31.50	2477900
2006-04-12	31.50	31.75	31.50	31.67	2824500
2006-04-13	31.54	31.75	31.44	31.45	2064200
2006-04-17	31.45	31.66	31.42	31.60	1795900
2006-04-18	31.81	32.14	31.61	31.88	2953900
2006-04-19	31.88	32.06	31.57	31.91	1737900
2006-04-20	32.07	32.49	31.97	32.02	2190800
2006-04-21	32.12	32.21	31.71	31.99	2336800
2006-04-24	31.90	32.44	31.83	32.34	3063000
2006-04-25	32.33	32.34	31.64	31.71	3165900
2006-04-26	31.77	31.83	31.40	31.65	2935700
2006-04-27	31.29	32.35	31.13	32.07	4357900
2006-04-28	31.88	32.29	31.78	32.23	3004500
2006-05-01	32.14	32.45	31.65	31.75	2081200
2006-05-02	31.85	32.02	31.80	31.93	2062800
2006-05-03	31.93	32.00	31.51	31.52	2149300
2006-05-04	31.66	31.74	31.49	31.59	2566200
2006-05-05	31.78	32.10	31.69	32.02	2369900
2006-05-08	32.02	32.26	31.81	31.91	3304900
2006-05-09	31.86	31.94	31.62	31.77	1611100
2006-05-10	31.82	32.15	31.71	32.09	2336200
2006-05-11	32.01	32.08	31.50	31.57	1764100
2006-05-12	31.56	31.69	31.09	31.14	2345800
2006-05-15	31.22	31.54	31.17	31.34	1981400
2006-05-16	31.47	31.50	31.24	31.24	1447200
2006-05-17	31.85	31.85	30.48	30.49	2987400
2006-05-18	30.50	31.04	30.50	30.63	3158200
2006-05-19	30.84	31.49	30.71	31.19	4071900
2006-05-22	31.01	31.95	31.01	31.65	4416400
2006-05-23	31.62	31.79	31.03	31.12	2156400
2006-05-24	31.11	31.64	31.02	31.49	2903400
2006-05-25	31.55	31.78	31.36	31.76	2078600
2006-05-26	31.89	32.35	31.61	32.34	2978300
2006-05-30	32.11	32.23	31.65	31.67	2913400
2006-05-31	31.68	32.29	31.68	31.97	2519700
2006-06-01	32.12	32.27	31.85	31.99	3747900
2006-06-02	32.01	32.68	31.78	32.62	2748500
2006-06-05	32.61	32.78	32.28	32.36	2352100
2006-06-06	32.59	32.59	31.84	32.37	3380800
2006-06-07	32.37	32.54	32.21	32.36	2262000
2006-06-08	32.16	32.74	32.12	32.48	3493900
2006-06-09	32.29	32.80	32.29	32.63	2115500
2006-06-12	32.56	33.04	32.55	32.78	2283100
2006-06-13	32.72	32.92	32.32	32.40	2966300
2006-06-14	32.27	32.42	31.94	32.25	2497300
2006-06-15	32.47	32.84	32.13	32.75	2584400
2006-06-16	32.71	32.90	32.39	32.51	2360900
2006-06-19	32.51	32.58	32.06	32.40	2074900
2006-06-20	32.38	32.42	32.00	32.12	2601000
2006-06-21	32.11	32.37	31.99	32.00	1970200
2006-06-22	31.91	32.20	31.75	32.13	2070900
2006-06-23	31.94	32.48	31.94	32.04	1545700
2006-06-26	32.00	32.26	31.87	32.06	1629400
2006-06-27	31.96	32.19	31.68	31.73	2949500
2006-06-28	31.70	31.92	31.67	31.80	3132200
2006-06-29	31.97	32.07	31.65	32.00	3985000
2006-06-30	32.10	32.20	31.90	32.05	4831100
2006-07-03	32.18	32.31	32.01	32.29	1205000
2006-07-05	32.10	32.52	32.10	32.36	2725300
2006-07-06	32.22	32.41	32.22	32.36	1896000
2006-07-07	32.40	32.86	32.29	32.61	1938200
2006-07-10	32.60	32.92	32.58	32.92	1193300
2006-07-11	32.92	33.10	32.74	33.06	1957600
2006-07-12	32.92	33.03	32.71	32.78	1993200
2006-07-13	32.71	32.71	32.42	32.54	2989600
2006-07-14	32.43	32.74	32.26	32.52	2285900
2006-07-17	32.43	32.74	32.40	32.47	1740600
2006-07-18	32.50	32.82	32.41	32.67	1869800
2006-07-19	32.71	33.34	32.71	33.11	2440700
2006-07-20	33.06	33.49	33.05	33.32	1952600
2006-07-21	33.51	33.80	33.36	33.53	2853000
2006-07-24	33.59	33.67	33.36	33.54	3567700
2006-07-25	33.55	33.89	33.48	33.82	2055500
2006-07-26	33.75	33.85	33.64	33.80	2850800
2006-07-27	34.00	34.35	33.71	33.80	3179300
2006-07-28	34.11	34.22	33.79	33.83	2659300
2006-07-31	33.95	34.20	33.73	33.78	2448300
2006-08-01	33.80	34.16	33.76	34.15	3426800
2006-08-02	34.10	34.32	34.00	34.20	2592500
2006-08-03	33.80	34.08	33.31	33.37	2567500
2006-08-04	33.62	33.80	33.44	33.75	2754000
2006-08-07	33.59	33.72	33.16	33.18	1711800
2006-08-08	33.28	33.66	33.26	33.47	1838000
2006-08-09	33.80	33.81	33.31	33.34	1342200
2006-08-10	33.48	33.53	33.25	33.42	1950800
2006-08-11	33.30	33.44	33.21	33.40	1889900
2006-08-14	33.51	33.63	33.32	33.57	2221800
2006-08-15	33.81	33.85	33.62	33.78	1712300
2006-08-16	33.90	34.00	33.44	33.48	2143200
2006-08-17	33.43	33.63	33.13	33.58	1836900
2006-08-18	33.61	33.86	33.50	33.69	1625800
2006-08-21	33.68	33.90	33.65	33.73	1883800
2006-08-22	33.83	33.87	33.66	33.86	1621800
2006-08-23	33.88	33.89	33.33	33.50	1374000
2006-08-24	33.65	33.70	33.52	33.67	1640500
2006-08-25	33.56	33.67	33.47	33.54	1099500
2006-08-28	33.55	34.00	33.49	33.98	2001400
2006-08-29	33.99	33.99	33.66	33.83	2028000
2006-08-30	33.93	33.98	33.68	33.90	1594200
2006-08-31	33.98	34.32	33.95	34.27	2374400
2006-09-01	34.27	34.43	34.16	34.22	1969300
2006-09-05	34.37	34.37	33.70	33.99	2789600
2006-09-06	34.05	34.07	33.71	33.90	2556600
2006-09-07	34.06	34.23	33.84	33.91	2633200
2006-09-08	33.99	34.17	33.95	34.05	1611600
2006-09-11	34.10	34.25	34.00	34.12	2010500
2006-09-12	34.12	34.19	33.90	34.19	2573200
2006-09-13	34.12	34.46	33.96	34.45	2652100
2006-09-14	33.80	34.75	33.80	34.29	2763200
2006-09-15	34.40	34.63	34.34	34.57	2901700
2006-09-18	34.55	34.58	34.07	34.24	2222600
2006-09-19	34.30	34.44	34.18	34.29	2287400
2006-09-20	34.35	34.54	34.30	34.42	1736900
2006-09-21	34.47	34.55	34.20	34.51	3292300
2006-09-22	34.55	34.61	34.24	34.27	2139000
2006-09-25	34.39	34.87	34.33	34.69	2344500
2006-09-26	34.62	34.72	34.48	34.57	1481000
2006-09-27	34.43	34.99	34.41	34.94	2126300
2006-09-28	34.93	35.00	34.44	34.63	3833500
2006-09-29	34.75	34.88	34.43	34.46	2830800
2006-10-02	34.53	35.00	34.49	34.81	2035000
2006-10-03	34.85	35.14	34.69	34.96	3309800
2006-10-04	34.86	35.22	34.80	35.01	2895100
2006-10-05	34.87	37.86	34.80	34.93	2223800
2006-10-06	34.81	34.90	34.60	34.77	1845200
2006-10-09	34.78	34.88	34.60	34.74	1098400
2006-10-10	34.68	34.80	34.57	34.69	1837800
2006-10-11	34.65	35.11	34.65	35.00	2334100
2006-10-12	35.09	35.09	34.86	35.00	2120200
2006-10-13	34.84	35.17	34.84	35.09	2280500
2006-10-16	35.00	35.23	35.00	35.18	2004800
2006-10-17	35.15	35.50	35.14	35.18	4736700
2006-10-18	35.18	35.86	35.18	35.76	3123900
2006-10-19	35.66	35.82	35.60	35.65	1405100
2006-10-20	35.79	35.86	35.61	35.78	2215800
2006-10-23	35.65	35.97	35.49	35.88	1998500
2006-10-24	35.75	35.87	35.60	35.86	2088400
2006-10-25	35.72	36.22	35.72	36.21	2833200
2006-10-26	36.22	36.38	36.00	36.14	3050800
2006-10-27	35.86	36.18	35.82	36.03	3708300
2006-10-30	36.00	36.22	35.89	36.22	2988100
2006-10-31	36.20	36.60	36.20	36.40	4062800
2006-11-01	36.27	36.73	36.23	36.61	2608100
2006-11-02	35.97	36.21	35.81	36.04	2547600
2006-11-03	35.90	35.99	35.58	35.77	2297800
2006-11-06	35.75	35.78	35.41	35.69	2773100
2006-11-07	35.69	35.86	35.54	35.66	1924600
2006-11-08	35.75	36.08	35.60	35.93	2545600
2006-11-09	35.88	35.99	35.78	35.81	1911800
2006-11-10	35.95	36.18	35.92	36.07	1928200
2006-11-13	36.08	36.19	35.96	36.03	1895900
2006-11-14	36.03	36.22	35.80	36.21	2898500
2006-11-15	36.24	36.25	36.01	36.08	1541400
2006-11-16	36.25	36.44	36.11	36.13	1616500
2006-11-17	36.02	36.23	36.00	36.18	2041400
2006-11-20	36.09	36.30	35.79	36.14	2660600
2006-11-21	36.19	36.29	36.05	36.12	1311300
2006-11-22	36.08	36.25	36.02	36.12	1304100
2006-11-24	36.03	36.23	36.03	36.14	624400
2006-11-27	35.94	36.07	35.65	35.68	2037100
2006-11-28	35.73	36.04	35.71	35.91	2985000
2006-11-29	35.91	36.34	35.91	36.26	2130900
2006-11-30	36.17	36.35	36.08	36.25	1572000
2006-12-01	36.34	36.49	36.16	36.34	2004300
2006-12-04	36.49	36.72	36.41	36.63	1881400
2006-12-05	36.66	36.84	36.53	36.71	1870500
2006-12-06	36.70	36.80	36.36	36.43	2045300
2006-12-07	36.51	36.59	36.35	36.35	2337800
2006-12-08	36.35	36.60	36.20	36.46	1801500
2006-12-11	36.46	36.68	36.46	36.64	1294700
2006-12-12	36.69	37.13	36.63	37.13	2831300
2006-12-13	37.14	37.20	36.89	37.12	2301500
2006-12-14	37.06	37.35	37.06	37.31	2289000
2006-12-15	37.30	37.37	36.80	36.97	3495500
2006-12-18	36.98	37.20	36.92	37.04	1675000
2006-12-19	36.97	37.40	36.91	37.34	1681500
2006-12-20	37.28	37.29	37.06	37.09	1058400
2006-12-21	37.10	37.20	36.86	37.07	1529100
2006-12-22	36.99	37.17	36.85	36.88	1483400
2006-12-26	36.88	37.15	36.80	37.11	1249200
2006-12-27	37.17	37.30	37.04	37.20	1076500
2006-12-28	37.08	37.26	36.84	36.90	1665600
2006-12-29	36.94	37.07	36.79	36.86	2013800
2007-01-03	36.80	37.25	36.78	36.98	2796900
2007-01-04	36.85	37.15	36.79	37.00	2184800
2007-01-05	36.90	36.95	36.38	36.44	3776400
2007-01-08	36.46	36.68	36.30	36.54	3054600
2007-01-09	36.55	36.80	36.45	36.64	2978200
2007-01-10	36.61	36.74	36.45	36.57	2247200
2007-01-11	36.62	36.86	36.57	36.72	2831600
2007-01-12	36.72	36.83	36.14	36.25	3254300
2007-01-16	36.31	36.67	36.27	36.47	3195800
2007-01-17	36.56	36.72	36.42	36.71	1903600
2007-01-18	36.75	36.75	36.61	36.63	1950100
2007-01-19	36.74	36.84	36.61	36.73	3220800
2007-01-22	36.81	36.84	36.62	36.64	4734900
2007-01-23	36.63	36.75	36.52	36.72	1941700
2007-01-24	36.64	36.84	36.62	36.76	2632500
2007-01-25	36.60	36.98	36.60	36.75	3407200
2007-01-26	36.60	36.65	36.11	36.39	4397200
2007-01-29	36.30	36.41	36.10	36.25	3546800
2007-01-30	36.35	36.39	36.15	36.22	2171100
2007-01-31	36.26	36.61	36.14	36.53	3649200
2007-02-01	36.26	36.52	36.15	36.33	3438200
2007-02-02	36.52	36.52	36.09	36.30	1765500
2007-02-05	36.30	36.58	36.20	36.41	5306300
2007-02-06	36.42	36.59	36.35	36.58	3211800
2007-02-07	36.43	36.61	36.36	36.50	2130600
2007-02-08	36.50	36.63	36.34	36.36	2450900
2007-02-09	36.44	36.70	36.14	36.39	3494400
2007-02-12	36.39	36.56	36.20	36.26	2134483
2007-02-13	36.32	36.53	36.29	36.52	1637145
2007-02-14	36.46	36.70	36.45	36.54	1895355
2007-02-15	36.52	36.70	36.30	36.35	2646600
2007-02-16	36.21	36.44	36.11	36.42	2146700
2007-02-20	36.47	36.63	36.42	36.58	1858700
2007-02-21	36.39	36.57	36.18	36.35	1778700
2007-02-22	36.36	36.44	36.19	36.32	1412200
2007-02-23	36.22	36.49	36.15	36.21	4700600
2007-02-26	36.89	36.95	36.27	36.40	4091174
2007-02-27	36.24	36.50	35.11	35.48	4457100
2007-02-28	35.50	36.15	35.44	35.80	4892900
2007-03-01	35.70	36.14	35.20	35.91	3597683
2007-03-02	35.80	35.96	35.36	35.40	2660200
2007-03-05	35.35	35.42	35.00	35.04	3829300
2007-03-06	35.31	35.60	35.10	35.49	3360800
2007-03-07	35.36	35.60	35.26	35.36	2220700
2007-03-08	35.59	35.59	35.34	35.58	1808300
2007-03-09	35.74	35.78	35.21	35.25	2951900
2007-03-12	35.28	35.47	35.14	35.45	2694700
2007-03-13	35.29	35.49	35.03	35.04	3437300
2007-03-14	35.15	35.44	34.85	35.32	3556900
2007-03-15	35.24	35.70	35.21	35.67	2747413
2007-03-16	35.72	35.81	35.39	35.39	4234100
2007-03-19	35.46	35.97	35.45	35.82	2619700
2007-03-20	35.82	36.28	35.69	36.28	2535600
2007-03-21	36.21	36.84	36.01	36.76	3148100
2007-03-22	36.99	37.05	36.45	36.68	2560300
2007-03-23	35.98	37.05	35.96	36.85	2237300
2007-03-26	36.80	37.09	36.65	37.04	3085790
2007-03-27	36.88	36.98	36.65	36.80	1696400
2007-03-28	36.68	37.04	36.64	36.64	3110399
2007-03-29	36.80	36.95	36.57	36.91	2464577
2007-03-30	36.91	37.09	36.22	36.65	3464795
2007-04-02	36.66	37.23	36.58	37.08	3493402
2007-04-03	37.11	37.24	36.95	37.19	2350585
2007-04-04	37.10	37.29	36.98	37.10	1642600
2007-04-05	37.00	37.26	36.93	37.20	1972194
2007-04-09	37.22	37.50	37.20	37.31	2614400
2007-04-10	37.29	37.49	37.23	37.42	1702500
2007-04-11	37.40	37.50	37.16	37.39	3669793
2007-04-12	37.75	37.75	37.00	37.37	2225492
2007-04-13	37.49	37.50	37.25	37.45	2272099
2007-04-16	37.48	37.50	37.34	37.42	2232198
2007-04-17	37.40	37.82	37.40	37.73	4129900
2007-04-18	38.45	38.45	37.58	37.94	2780863
2007-04-19	37.77	37.92	37.56	37.79	3019759
2007-04-20	38.25	38.25	37.73	38.18	3978045
2007-04-23	38.88	38.88	37.94	38.00	2334753
2007-04-24	38.00	38.33	37.95	38.31	2623718
2007-04-25	38.50	38.80	38.44	38.65	2809000
2007-04-26	38.90	38.90	38.40	38.49	3656857
2007-04-27	37.99	38.38	37.85	38.17	3658321
2007-04-30	38.10	38.26	37.73	37.79	3415805
2007-05-01	38.46	38.46	37.63	38.01	3556000
2007-05-02	38.14	38.24	38.03	38.06	2864716
2007-05-03	37.77	37.86	37.42	37.65	2631848
2007-05-04	37.79	37.80	37.51	37.61	1632581
2007-05-07	37.68	37.81	37.54	37.78	1656506
2007-05-08	37.65	38.06	37.47	37.69	2871700
2007-05-09	37.67	37.78	37.38	37.56	2119434
2007-05-10	37.51	37.53	36.82	36.85	3818800
2007-05-11	37.00	37.10	36.81	36.98	3941500
2007-05-14	37.06	37.10	36.87	37.00	3784834
2007-05-15	37.14	37.48	37.04	37.08	5092900
2007-05-16	37.14	37.49	37.09	37.49	2753081
2007-05-17	37.32	37.44	37.12	37.23	2465125
2007-05-18	37.28	37.55	37.19	37.33	2684000
2007-05-21	37.33	37.48	37.17	37.33	1709371
2007-05-22	37.22	37.38	37.16	37.16	2496600
2007-05-23	37.16	37.19	36.53	36.63	3444712
2007-05-24	36.72	36.77	35.85	35.88	5549100
2007-05-25	36.00	36.25	35.27	35.47	6291210
2007-05-29	35.64	35.87	35.38	35.70	4004400
2007-05-30	35.60	36.00	35.38	35.97	3776210
2007-05-31	36.20	36.20	35.88	36.01	4497550
2007-06-01	36.14	36.20	35.66	35.87	4361628
2007-06-04	35.69	35.87	35.50	35.77	3243452
2007-06-05	35.96	35.96	35.17	35.30	5343977
2007-06-06	35.31	35.45	34.95	35.29	5238042
2007-06-07	35.25	35.25	34.16	34.31	7133900
2007-06-08	34.30	34.78	34.22	34.60	5094421
2007-06-11	34.79	34.98	34.60	34.70	3681300
2007-06-12	34.47	34.72	34.14	34.14	3785800
2007-06-13	34.39	34.94	34.25	34.90	3787700
2007-06-14	34.73	35.30	34.70	35.14	5156683
2007-06-15	35.87	35.99	35.37	35.61	6166700
2007-06-18	35.53	35.79	35.08	35.16	3448496
2007-06-19	35.16	35.42	34.87	35.42	3548100
2007-06-20	35.46	35.70	34.49	34.56	5410900
2007-06-21	34.57	34.87	34.25	34.74	3716365
2007-06-22	34.01	34.39	33.83	33.95	7693901
2007-06-25	34.14	34.36	33.73	33.82	5101420
2007-06-26	34.11	34.50	33.71	33.79	5045523
2007-06-27	33.50	34.35	33.50	34.24	4685100
2007-06-28	34.29	34.59	33.83	33.90	4273692
2007-06-29	34.04	34.39	33.98	34.29	5300125
2007-07-02	34.29	34.80	34.26	34.64	3104696
2007-07-03	34.83	35.00	34.33	34.61	2419600
2007-07-05	34.57	34.72	33.93	34.40	4274858
2007-07-06	34.25	34.39	33.75	34.08	5022800
2007-07-09	34.20	34.47	34.12	34.30	3407300
2007-07-10	34.16	34.30	33.74	33.74	4246627
2007-07-11	33.83	34.07	33.68	34.04	3287600
2007-07-12	34.07	34.67	34.04	34.64	6170800
2007-07-13	34.55	34.98	34.41	34.87	3714832
2007-07-16	34.06	34.99	34.06	34.42	3381917
2007-07-17	34.50	34.68	34.28	34.32	2921494
2007-07-18	34.69	34.72	34.11	34.44	5011800
2007-07-19	34.48	35.00	34.40	34.95	5166397
2007-07-20	35.30	35.30	34.20	34.26	6087279
2007-07-23	34.51	34.79	34.40	34.56	2902857
2007-07-24	34.50	34.78	33.77	33.80	4182605
2007-07-25	34.23	34.77	33.90	34.64	8578266
2007-07-26	34.90	35.06	33.97	34.16	9132600
2007-07-27	34.20	34.48	33.79	33.79	5634849
2007-07-30	34.40	34.40	33.51	33.84	6758496
2007-07-31	34.20	34.43	33.58	33.64	6122931
2007-08-01	33.90	34.98	33.48	34.91	7627504
2007-08-02	34.22	35.00	34.17	34.94	8632965
2007-08-03	34.99	35.19	33.59	33.62	7227423
2007-08-06	33.17	35.38	33.16	35.31	6243168
2007-08-07	34.54	36.60	34.54	36.35	9660543
2007-08-08	36.18	37.06	36.15	36.87	7691435
2007-08-09	36.24	37.42	36.01	37.01	8017360
2007-08-10	36.74	37.70	36.54	36.66	9711402
2007-08-13	36.47	36.66	35.26	35.40	10278900
2007-08-14	35.33	35.59	34.90	35.20	5260117
2007-08-15	35.01	35.98	34.86	35.19	5546063
2007-08-16	34.60	35.61	34.60	35.23	9556291
2007-08-17	36.25	36.55	35.06	36.00	6348703
2007-08-20	36.00	36.10	35.37	36.01	3332904
2007-08-21	35.84	36.47	35.76	36.25	3001200
2007-08-22	36.40	36.75	35.86	36.31	4345400
2007-08-23	36.38	36.45	35.75	36.00	4100765
2007-08-24	35.92	36.16	35.71	36.12	2675900
2007-08-27	36.05	36.05	35.12	35.33	4049236
2007-08-28	35.20	35.64	35.08	35.12	3975000
2007-08-29	35.28	35.69	35.10	35.64	2560700
2007-08-30	35.58	35.65	35.13	35.26	2788700
2007-08-31	35.59	35.71	35.08	35.49	3028700
2007-09-04	35.50	36.00	35.48	35.88	2636100
2007-09-05	35.73	35.74	35.12	35.28	4076200
2007-09-06	35.29	35.70	35.16	35.67	3024300
2007-09-07	35.55	35.65	35.18	35.34	4092100
2007-09-10	35.50	35.74	35.04	35.54	3059600
2007-09-11	35.75	35.95	35.49	35.94	3149600
2007-09-12	35.96	36.23	35.82	36.15	3188994
2007-09-13	36.26	36.48	36.15	36.34	2592354
2007-09-14	36.16	36.58	36.15	36.40	2808800
2007-09-17	36.28	36.51	36.17	36.32	2280500
2007-09-18	36.36	36.96	36.29	36.93	2811000
2007-09-19	37.00	37.48	36.79	37.36	3316600
2007-09-20	37.17	37.43	36.95	36.96	2448055
2007-09-21	37.38	37.39	36.90	37.04	4046900
2007-09-24	36.96	37.32	36.83	36.87	2979899
2007-09-25	36.75	37.20	36.71	36.86	2304664
2007-09-26	37.06	37.44	36.95	37.06	2692000
2007-09-27	37.15	37.18	36.79	36.97	2624800
2007-09-28	36.88	36.97	36.28	36.28	3576000
2007-10-01	36.44	36.91	36.35	36.88	2863200
2007-10-02	36.87	36.99	36.71	36.82	2173500
2007-10-03	36.70	36.94	36.70	36.90	1504800
2007-10-04	36.97	37.10	36.88	36.92	2582900
2007-10-05	36.80	37.23	36.71	36.73	3084700
2007-10-08	36.73	36.96	36.51	36.63	2360600
2007-10-09	36.71	37.23	36.63	37.19	2909400
2007-10-10	37.05	37.15	36.74	36.80	2709600
2007-10-11	36.98	37.15	36.56	36.74	2912700
2007-10-12	36.80	36.93	36.58	36.65	3596280
2007-10-15	36.80	36.85	36.10	36.39	2739900
2007-10-16	36.41	36.57	36.05	36.13	2742300
2007-10-17	36.44	36.59	35.96	36.14	3576200
2007-10-18	35.66	36.41	35.25	36.07	2512500
2007-10-19	35.95	36.07	35.37	35.40	4188400
2007-10-22	35.29	35.78	35.16	35.59	2859400
2007-10-23	35.73	35.85	35.40	35.62	3485300
2007-10-24	35.33	35.93	35.31	35.72	4382500
2007-10-25	35.68	36.24	35.68	36.11	3132600
2007-10-26	36.40	36.41	35.96	36.20	2441700
2007-10-29	36.23	36.49	36.23	36.45	2772300
2007-10-30	36.39	36.63	36.20	36.29	2721700
2007-10-31	36.43	36.74	36.29	36.66	3292600
2007-11-01	36.16	36.25	35.53	35.60	3560000
2007-11-02	35.72	35.97	35.42	35.72	2855000
2007-11-05	35.70	36.00	35.58	35.90	2794942
2007-11-06	35.91	35.98	35.42	35.81	2085543
2007-11-07	36.11	36.11	35.15	35.20	3520058
2007-11-08	35.37	36.22	35.20	36.19	6287806
2007-11-09	35.83	36.30	35.80	35.85	6141761
2007-11-12	35.88	36.49	35.80	36.01	5469903
2007-11-13	36.24	36.46	35.65	36.32	3965553
2007-11-14	36.55	36.66	36.15	36.40	6105419
2007-11-15	36.33	37.06	36.33	36.83	6867157
2007-11-16	37.00	37.07	36.54	37.02	3683082
2007-11-19	36.83	38.00	36.80	37.69	9046612
2007-11-20	37.67	38.31	37.50	38.22	5467533
2007-11-21	38.03	38.75	37.91	38.06	6885698
2007-11-23	38.24	38.31	37.87	38.04	2870869
2007-11-26	38.12	38.37	37.58	37.63	5648938
2007-11-27	37.75	38.05	37.55	37.81	5041455
2007-11-28	38.00	38.15	37.69	37.92	6510200
2007-11-29	37.87	38.09	37.55	37.82	6164733
2007-11-30	38.20	38.20	37.41	37.62	5069350
2007-12-03	37.36	37.99	37.36	37.81	2406597
2007-12-04	37.66	38.45	37.66	38.18	4043743
2007-12-05	38.46	38.89	38.21	38.82	4890396
2007-12-06	38.81	38.98	38.51	38.94	4550456
2007-12-07	38.93	38.98	38.48	38.90	4458233
2007-12-10	38.93	39.35	38.86	39.16	4835918
2007-12-11	39.30	39.30	38.44	38.45	3995896
2007-12-12	39.23	39.25	38.19	38.49	4834253
2007-12-13	38.22	39.01	38.22	38.92	4358485
2007-12-14	38.77	38.85	38.42	38.49	3710009
2007-12-17	38.25	38.60	37.99	38.11	4009136
2007-12-18	38.42	38.88	38.10	38.79	4897322
2007-12-19	38.87	38.98	38.35	38.41	4115747
2007-12-20	38.61	38.73	38.32	38.59	4120498
2007-12-21	38.73	39.25	38.54	39.20	6583989
2007-12-24	39.04	39.26	39.04	39.14	779781
2007-12-26	38.90	39.15	38.85	39.10	1291039
2007-12-27	39.09	39.18	38.85	38.88	1696924
2007-12-28	39.00	39.17	38.81	39.15	2828883
2007-12-31	39.10	39.12	38.75	38.75	1927344
2008-01-02	38.75	38.75	38.03	38.12	3866913
2008-01-03	38.22	38.50	38.07	38.11	2403708
2008-01-04	38.01	38.99	38.00	38.71	6667202
2008-01-07	38.87	39.50	38.78	39.49	5279473
2008-01-08	39.48	40.19	39.35	39.70	5210271
2008-01-09	39.56	40.52	39.46	40.50	7358550
2008-01-10	40.20	40.60	39.86	40.21	6657860
2008-01-11	39.92	40.28	39.63	39.76	3355966
2008-01-14	40.15	40.15	39.47	39.61	4194970
2008-01-15	39.21	39.93	39.21	39.31	4319134
2008-01-16	39.13	39.90	39.11	39.19	8016401
2008-01-17	39.25	39.46	38.20	38.34	6458883
2008-01-18	38.55	39.00	37.26	37.74	8636264
2008-01-22	36.55	37.49	36.30	36.96	11283940
2008-01-23	36.11	37.77	36.11	37.53	10998425
2008-01-24	37.72	37.72	36.42	36.55	6522123
2008-01-25	36.62	36.96	36.01	36.09	5191360
2008-01-28	36.07	36.54	36.01	36.13	4999850
2008-01-29	37.02	37.02	36.02	36.54	5727348
2008-01-30	37.03	37.03	36.31	36.35	4610420
2008-01-31	36.01	36.63	35.69	36.37	6739624
2008-02-01	36.42	37.31	36.10	37.30	6030737
2008-02-04	38.03	38.03	37.20	37.59	3380519
2008-02-05	37.01	37.33	36.50	36.56	4909642
2008-02-06	36.74	36.95	36.17	36.26	4117192
2008-02-07	36.13	36.29	35.72	35.92	4696935
2008-02-08	35.80	36.04	35.60	35.75	3419905
2008-02-11	35.83	35.89	35.50	35.68	3181984
2008-02-12	35.83	36.30	35.58	36.21	4411023
2008-02-13	36.41	36.62	35.82	36.14	7090894
2008-02-14	36.12	36.43	35.65	35.81	3310039
2008-02-15	35.80	35.90	35.45	35.78	4503799
2008-02-19	36.11	36.16	35.58	35.75	3319883
2008-02-20	35.51	35.81	35.41	35.77	4934563
2008-02-21	35.96	35.96	35.10	35.15	5105886
2008-02-22	35.24	35.57	35.01	35.52	4764091
2008-02-25	35.56	35.87	35.38	35.80	3689796
2008-02-26	35.70	36.19	35.60	36.19	4346360
2008-02-27	36.04	36.20	35.63	35.70	3196526
2008-02-28	35.52	35.68	35.02	35.19	4730336
2008-02-29	35.01	35.24	34.40	34.53	7636768
2008-03-03	34.55	34.99	34.42	34.65	4388411
2008-03-04	34.27	35.30	34.27	34.98	4137412
2008-03-05	35.21	35.21	34.55	34.97	3865997
2008-03-06	34.87	35.04	34.34	34.40	3560674
2008-03-07	34.20	34.43	34.00	34.29	5303740
2008-03-10	34.33	34.49	33.93	34.12	3317993
2008-03-11	34.81	35.18	34.46	35.13	4939822
2008-03-12	35.24	35.43	34.57	34.66	3537468
2008-03-13	34.52	34.81	34.20	34.63	4062112
2008-03-14	34.81	34.89	33.96	34.45	5143109
2008-03-17	33.71	35.71	33.71	35.46	8337510
2008-03-18	35.99	35.99	35.20	35.94	7703590
2008-03-19	36.04	36.34	35.28	35.28	4602333
2008-03-20	35.46	36.19	35.12	36.13	7011163
2008-03-24	36.20	36.25	35.50	35.77	3297769
2008-03-25	35.85	36.00	35.62	35.71	3298973
2008-03-26	35.60	35.88	35.48	35.66	3399516
2008-03-27	35.80	36.03	35.53	35.66	3539744
2008-03-28	35.76	36.00	35.25	35.37	2565589
2008-03-31	35.43	35.67	35.23	35.61	3451917
2008-04-01	35.66	36.48	35.62	36.40	3893656
2008-04-02	36.36	36.87	36.35	36.64	3061126
2008-04-03	36.45	36.76	36.37	36.53	2511080
2008-04-04	35.81	37.06	35.81	36.51	3981221
2008-04-07	36.76	36.76	36.12	36.25	3873156
2008-04-08	36.27	36.42	36.15	36.27	3572846
2008-04-09	36.23	36.77	36.22	36.74	4624736
2008-04-10	36.81	36.81	36.20	36.31	5741020
2008-04-11	36.18	36.51	36.05	36.30	3475139
2008-04-14	36.22	36.45	36.03	36.18	3868078
2008-04-15	36.20	36.60	36.09	36.49	2490126
2008-04-16	36.73	36.98	36.21	36.95	3672352
2008-04-17	36.77	37.10	36.63	36.80	3440866
2008-04-18	37.15	37.19	36.54	36.95	4081569
2008-04-21	36.82	36.90	36.45	36.74	2958873
2008-04-22	36.66	36.71	36.40	36.55	3471081
2008-04-23	36.76	36.77	36.40	36.59	3543343
2008-04-24	36.64	36.98	36.44	36.76	3754054
2008-04-25	36.99	37.10	36.81	37.10	3180742
2008-04-28	37.01	37.20	36.84	36.90	2374753
2008-04-29	36.94	37.05	36.61	36.79	3011736
2008-04-30	37.21	37.81	37.18	37.23	5452122
2008-05-01	37.09	37.21	36.81	36.92	4319470
2008-05-02	37.09	37.23	36.78	37.11	4458229
2008-05-05	37.14	37.14	36.63	36.81	3256699
2008-05-06	36.64	36.75	36.34	36.66	2695513
2008-05-07	36.74	36.75	36.24	36.33	3226100
2008-05-08	36.44	36.56	36.19	36.39	2432558
2008-05-09	36.05	36.42	35.95	36.29	3877190
2008-05-12	36.40	36.87	36.25	36.87	3810721
2008-05-13	36.89	36.96	36.50	36.70	2557406
2008-05-14	36.85	37.08	36.68	36.98	2875193
2008-05-15	37.04	37.04	36.50	36.72	3572969
2008-05-16	36.84	36.85	36.47	36.74	3300573
2008-05-19	36.70	37.10	36.66	37.04	3278601
2008-05-20	37.00	37.14	36.77	36.85	4853616
2008-05-21	36.98	37.07	36.44	36.49	5788463
2008-05-22	36.51	36.84	36.31	36.81	3469715
2008-05-23	36.71	36.71	35.99	36.00	3403599
2008-05-27	36.00	36.31	36.00	36.19	3612135
2008-05-28	36.16	36.41	36.00	36.13	2247792
2008-05-29	36.14	36.46	36.04	36.28	2760810
2008-05-30	36.45	36.46	36.17	36.20	2841085
2008-06-02	36.13	36.20	35.44	35.61	3670677
2008-06-03	35.71	35.91	35.19	35.36	3580179
2008-06-04	35.25	35.75	35.23	35.68	3009503
2008-06-05	35.73	36.00	35.49	35.95	2529150
2008-06-06	35.93	35.93	34.90	34.92	4472200
2008-06-09	35.15	35.48	35.05	35.25	3566999
2008-06-10	35.07	35.28	34.84	35.14	3212624
2008-06-11	35.14	35.24	34.82	34.96	3519703
2008-06-12	35.05	35.21	34.83	35.04	2709843
2008-06-13	35.32	35.40	34.80	35.09	3517482
2008-06-16	34.86	35.32	34.80	35.28	2397849
2008-06-17	35.39	35.49	35.05	35.15	2972119
2008-06-18	35.00	35.41	34.98	35.02	3331226
2008-06-19	34.94	35.17	34.72	34.99	5425321
2008-06-20	34.80	35.03	34.45	34.49	5925458
2008-06-23	34.86	35.08	34.57	34.87	3060195
2008-06-24	34.84	35.02	34.49	34.91	4755576
2008-06-25	34.97	35.50	34.86	35.42	4868223
2008-06-26	35.10	35.45	34.66	34.70	7365415
2008-06-27	34.75	35.01	34.35	34.43	6709138
2008-06-30	34.41	35.13	34.28	34.92	5250860
2008-07-01	34.60	35.29	34.59	35.16	5111094
2008-07-02	35.25	35.46	35.10	35.21	4534540
2008-07-03	35.24	35.48	35.10	35.32	3359842
2008-07-07	35.40	35.64	34.83	35.16	5301839
2008-07-08	35.17	35.89	35.02	35.81	5789604
2008-07-09	35.74	36.68	35.71	36.62	6729684
2008-07-10	36.69	36.93	36.21	36.50	4952539
2008-07-11	36.23	36.42	35.71	35.99	5110648
2008-07-14	36.24	36.28	35.59	35.64	3805196
2008-07-15	35.44	35.73	35.31	35.53	3797277
2008-07-16	35.46	35.68	35.07	35.35	3992585
2008-07-17	35.44	35.44	34.61	34.88	6078543
2008-07-18	34.96	35.39	34.46	34.84	6871667
2008-07-21	34.92	35.89	34.80	35.54	5170356
2008-07-22	35.55	36.03	35.55	35.65	4579479
2008-07-23	35.65	35.65	34.88	35.23	5249757
2008-07-24	35.33	35.57	34.94	35.52	5120122
2008-07-25	35.58	35.75	35.07	35.13	4718097
2008-07-28	35.13	35.52	34.91	35.36	4371003
2008-07-29	35.50	35.79	35.25	35.73	5261980
2008-07-30	35.90	36.37	35.76	35.87	6097725
2008-07-31	35.58	35.62	35.12	35.39	4536774
2008-08-01	35.30	35.61	34.59	34.59	4107873
2008-08-04	34.70	35.60	34.55	35.30	6563088
2008-08-05	35.46	35.91	35.31	35.89	5252660
2008-08-06	35.83	36.00	35.49	35.62	4097384
2008-08-07	35.74	35.94	35.19	35.33	3470516
2008-08-08	35.22	36.57	35.22	36.57	5791314
2008-08-11	36.44	37.68	36.31	37.55	8279674
2008-08-12	37.48	37.54	36.69	37.47	4680710
2008-08-13	37.36	37.66	37.19	37.40	4946362
2008-08-14	37.16	37.58	36.87	37.00	4101984
2008-08-15	37.10	37.58	37.03	37.44	4386744
2008-08-18	37.46	37.82	37.40	37.61	3253245
2008-08-19	37.42	37.74	37.42	37.46	2829779
2008-08-20	37.41	37.62	37.16	37.52	3525837
2008-08-21	37.34	37.70	37.22	37.56	3151287
2008-08-22	37.64	37.79	37.52	37.79	3049835
2008-08-25	37.70	37.80	37.14	37.27	2310770
2008-08-26	37.25	37.65	37.11	37.58	4762780
2008-08-27	37.66	37.75	37.45	37.66	2485107
2008-08-28	37.66	38.00	37.58	38.00	2223985
2008-08-29	37.80	37.98	37.51	37.51	2425077
2008-09-02	37.83	37.95	37.26	37.28	2803357
2008-09-03	37.31	37.70	37.01	37.62	5363295
2008-09-04	37.45	37.74	37.20	37.30	4282472
2008-09-05	37.12	37.45	36.96	37.10	5960555
2008-09-08	37.42	38.00	37.39	38.00	7121579
2008-09-09	37.80	38.20	37.64	37.85	7286950
2008-09-10	37.88	38.16	37.62	37.71	4610248
2008-09-11	37.68	38.04	37.26	37.99	5727860
2008-09-12	37.77	38.41	37.75	38.14	5430217
2008-09-15	37.70	38.75	37.48	38.10	6694084
2008-09-16	37.89	39.15	37.50	39.03	9411106
2008-09-17	38.57	39.00	38.10	38.12	7045767
2008-09-18	38.40	40.00	38.18	39.50	10032098
2008-09-19	40.00	40.00	38.20	38.40	10685295
2008-09-22	38.48	38.48	37.60	37.70	5474484
2008-09-23	37.71	38.14	37.39	37.41	4350014
2008-09-24	37.58	38.07	37.07	37.97	4037682
2008-09-25	38.07	39.20	37.72	38.62	5651089
2008-09-26	38.29	38.96	37.54	38.62	4146741
2008-09-29	38.28	38.63	37.25	37.25	8681625
2008-09-30	37.80	38.28	37.51	37.69	7373193
2008-10-01	37.65	37.83	37.24	37.78	7081111
2008-10-02	37.61	37.97	37.40	37.48	7548245
2008-10-03	37.86	38.18	37.10	37.15	9263551
2008-10-06	36.60	37.30	35.38	36.12	10600408
2008-10-07	36.41	37.29	35.60	35.68	8907593
2008-10-08	35.16	36.75	35.16	35.41	16180633
2008-10-09	35.72	35.75	33.52	33.52	10072411
2008-10-10	32.51	33.89	29.82	32.26	14651832
2008-10-13	33.17	35.85	32.61	35.83	7893588
2008-10-14	36.84	36.84	32.11	34.44	9991473
2008-10-15	34.43	34.43	32.32	32.59	8276948
2008-10-16	32.56	33.90	31.40	33.74	9979424
2008-10-17	33.15	34.86	32.63	33.49	8041922
2008-10-20	33.68	35.77	33.48	35.77	5755258
2008-10-21	35.61	35.85	34.85	35.06	4736457
2008-10-22	34.59	34.93	32.79	33.58	7194474
2008-10-23	34.26	36.28	33.98	36.23	10384320
2008-10-24	33.15	35.80	33.13	34.61	7456346
2008-10-27	34.26	34.44	32.94	32.94	9043524
2008-10-28	33.76	36.00	33.17	35.92	9523854
2008-10-29	35.81	36.18	34.65	34.79	7697035
2008-10-30	35.34	35.69	34.34	35.26	5779767
2008-10-31	35.26	35.44	34.00	34.34	7522318
2008-11-03	34.18	34.81	34.07	34.80	5598705
2008-11-04	34.94	35.31	34.60	35.18	5165673
2008-11-05	34.80	35.29	34.48	34.62	6536816
2008-11-06	34.59	34.97	33.39	33.77	6175872
2008-11-07	33.93	34.83	33.53	34.83	4909176
2008-11-10	35.22	35.25	34.10	34.61	4675089
2008-11-11	34.23	35.15	33.97	34.74	5880866
2008-11-12	34.44	34.90	32.52	34.20	7638636
2008-11-13	34.44	35.25	34.10	35.18	11885698
2008-11-14	34.59	36.75	34.42	35.21	12840389
2008-11-17	35.14	36.10	34.85	35.48	7750616
2008-11-18	35.25	35.85	34.55	35.00	8555848
2008-11-19	35.00	35.40	34.46	34.47	7484840
2008-11-20	34.13	35.39	33.61	33.82	8858268
2008-11-21	34.10	35.59	33.69	35.59	10885434
2008-11-24	35.50	36.15	34.74	35.50	9250564
2008-11-25	36.02	36.33	35.16	35.77	8249343
2008-11-26	35.58	36.13	35.22	36.11	4746296
2008-11-28	35.78	36.40	35.65	36.32	2030918
2008-12-01	35.75	36.19	35.14	35.17	6419122
2008-12-02	35.22	35.90	34.90	35.52	6183297
2008-12-03	34.93	36.50	34.93	36.43	5766460
2008-12-04	36.30	36.49	35.00	35.43	5534401
2008-12-05	35.08	36.97	34.67	36.89	7923797
2008-12-08	37.45	37.58	36.67	36.99	5765243
2008-12-09	36.60	37.09	36.32	36.56	3936499
2008-12-10	36.79	36.93	36.39	36.71	2955928
2008-12-11	36.46	37.00	36.14	36.36	5107039
2008-12-12	35.80	36.39	35.69	36.34	4355259
2008-12-15	36.35	36.52	35.60	35.85	3636641
2008-12-16	36.00	37.30	35.95	37.20	4832712
2008-12-17	36.96	37.05	36.22	36.30	6064127
2008-12-18	36.48	36.77	35.89	36.12	6773250
2008-12-19	36.37	36.59	35.82	35.84	8211994
2008-12-22	35.74	36.34	35.70	35.76	3509419
2008-12-23	36.17	36.31	35.67	35.71	2958723
2008-12-24	36.01	36.08	35.67	35.71	960085
2008-12-26	35.70	36.21	35.67	35.97	1017943
2008-12-29	36.00	36.26	35.77	36.20	2579620
2008-12-30	36.33	36.53	36.13	36.53	3261786
2008-12-31	36.48	37.10	36.47	37.00	4080839
2009-01-02	37.00	37.62	36.81	37.47	3341306
2009-01-05	37.43	37.45	36.29	36.67	4727228
2009-01-06	36.83	36.96	35.70	35.79	5090672
2009-01-07	35.70	35.99	35.53	35.73	4825915
2009-01-08	35.75	35.78	35.16	35.59	4707988
2009-01-09	35.53	35.90	35.21	35.53	4356618
2009-01-12	35.62	35.96	35.53	35.79	3654065
2009-01-13	35.68	35.70	34.58	34.86	6294517
2009-01-14	35.03	35.03	34.01	34.34	6467180
2009-01-15	34.24	34.69	33.92	34.69	5683053
2009-01-16	35.02	35.26	34.67	35.03	4523093
2009-01-20	35.00	35.54	34.65	34.73	5014373
2009-01-21	35.15	35.20	34.24	34.94	5179612
2009-01-22	34.68	35.28	34.55	34.95	4284221
2009-01-23	34.60	34.87	34.31	34.65	4519658
2009-01-26	34.77	35.35	34.57	34.94	5862458
2009-01-27	35.03	35.19	34.50	34.94	5482359
2009-01-28	35.30	35.30	33.98	34.37	6549261
2009-01-29	34.00	34.16	33.73	33.86	4402721
2009-01-30	33.73	34.10	33.25	33.45	5811389
2009-02-02	33.35	33.53	32.90	33.29	4567226
2009-02-03	33.30	33.56	33.07	33.47	3567795
2009-02-04	33.64	33.80	33.20	33.55	3515865
2009-02-05	33.51	33.79	33.19	33.34	4612521
2009-02-06	33.30	33.75	33.15	33.59	3304335
2009-02-09	33.57	33.61	32.75	33.06	4876497
2009-02-10	33.01	33.07	32.02	32.12	6495550
2009-02-11	32.24	32.34	31.90	32.15	4710865
2009-02-12	32.10	32.13	30.94	31.62	6894746
2009-02-13	31.57	31.75	31.35	31.39	4016355
2009-02-17	31.00	31.00	30.21	30.41	5035959
2009-02-18	30.54	30.82	30.28	30.72	5703743
2009-02-19	30.91	31.09	30.52	30.87	4532191
2009-02-20	30.48	30.87	29.91	30.17	6003669
2009-02-23	30.40	30.50	29.65	29.71	4261663
2009-02-24	30.00	31.11	29.84	30.97	7564927
2009-02-25	31.05	31.60	30.88	31.21	7086900
2009-02-26	31.44	31.51	30.63	30.65	5295606
2009-02-27	30.32	30.81	30.00	30.31	5289500
2009-03-02	30.00	30.65	29.76	29.78	5927182
2009-03-03	29.94	30.10	28.42	28.47	7589430
2009-03-04	28.81	29.28	28.29	28.75	5880323
2009-03-05	28.55	28.65	27.48	27.81	5945594
2009-03-06	28.01	28.69	27.48	28.05	5929268
2009-03-09	27.47	28.06	26.71	26.82	5907707
2009-03-10	27.08	27.48	26.85	27.25	5748171
2009-03-11	27.35	27.71	27.03	27.14	5124652
2009-03-12	27.14	27.28	26.48	26.81	7469012
2009-03-13	27.04	27.25	26.88	27.14	4769065
2009-03-16	27.32	28.46	27.32	28.16	7131607
2009-03-17	28.24	28.82	28.06	28.82	5784535
2009-03-18	28.77	29.77	28.53	29.73	7524112
2009-03-19	30.08	30.34	29.75	30.30	6157549
2009-03-20	30.30	31.24	30.30	30.58	9222745
2009-03-23	31.08	31.86	30.75	31.82	6769161
2009-03-24	31.55	31.55	30.69	30.72	4524711
2009-03-25	30.88	31.04	30.02	30.45	4952248
2009-03-26	30.50	30.74	29.83	30.71	6336914
2009-03-27	30.34	30.73	30.18	30.57	3840655
2009-03-30	30.09	30.57	30.00	30.34	3658281
2009-03-31	30.52	30.96	30.17	30.62	4689340
2009-04-01	30.31	30.92	30.31	30.81	5387809
2009-04-02	31.29	31.29	30.30	31.07	7293500
2009-04-03	31.21	31.32	30.71	31.08	3853445
2009-04-06	30.89	31.27	30.80	30.98	3570306
2009-04-07	30.64	31.18	30.50	30.94	4016849
2009-04-08	31.10	31.44	30.82	31.38	3332603
2009-04-09	31.49	31.78	30.52	30.89	5233722
2009-04-13	30.87	31.03	30.28	30.53	3469616
2009-04-14	30.33	30.40	29.75	29.85	4499522
2009-04-15	29.81	30.16	29.58	30.05	4005706
2009-04-16	30.16	30.20	29.58	29.86	5249504
2009-04-17	29.98	30.10	29.44	29.64	5048687
2009-04-20	29.53	30.17	29.51	29.85	4494093
2009-04-21	29.85	30.43	29.85	30.04	4133628
2009-04-22	30.06	30.06	29.45	29.48	3988258
2009-04-23	29.61	29.69	29.31	29.51	4114404
2009-04-24	29.51	29.64	29.25	29.46	5184639
2009-04-27	29.40	30.16	29.40	29.75	3888389
2009-04-28	29.71	30.26	29.66	30.03	4016383
2009-04-29	30.17	30.30	29.83	30.03	4720426
2009-04-30	29.84	29.87	28.10	28.88	10735466
2009-05-01	28.97	28.97	28.55	28.82	6120907
2009-05-04	29.35	29.35	28.56	29.00	4916336
2009-05-05	29.07	29.11	28.71	28.91	4149245
2009-05-06	29.12	29.20	28.74	29.17	4322194
2009-05-07	29.34	29.50	28.85	29.27	4610034
2009-05-08	29.48	29.81	28.60	28.76	7652706
2009-05-11	28.51	29.20	28.51	28.99	6690685
2009-05-12	29.14	29.30	28.70	28.87	4938022
2009-05-13	28.66	28.94	28.48	28.64	5325032
2009-05-14	28.58	28.87	28.30	28.48	5780698
2009-05-15	28.38	28.52	28.00	28.12	4196446
2009-05-18	28.28	28.34	27.90	28.12	4100506
2009-05-19	28.10	28.18	27.92	27.98	5803092
2009-05-20	27.99	28.15	27.44	27.45	5391128
2009-05-21	27.36	27.54	27.19	27.36	4781979
2009-05-22	27.28	27.95	27.20	27.70	5222891
2009-05-26	27.71	28.33	27.58	28.31	5987353
2009-05-27	28.36	28.47	27.90	28.09	7007172
2009-05-28	28.28	28.49	28.05	28.29	5090974
2009-05-29	28.34	28.53	28.06	28.41	5533718
2009-06-01	28.52	29.04	28.43	28.93	5579364
2009-06-02	28.93	29.28	28.93	29.03	5498370
2009-06-03	29.06	29.24	28.41	28.73	4060178
2009-06-04	28.89	28.89	28.52	28.73	4266809
2009-06-05	28.83	29.14	28.72	28.91	6407139
2009-06-08	29.18	29.18	28.55	28.82	4372560
2009-06-09	28.85	29.14	28.60	28.63	3962649
2009-06-10	28.76	29.22	28.73	29.05	5563738
2009-06-11	29.14	30.40	29.10	29.91	6957028
2009-06-12	29.94	30.80	29.61	30.55	5345735
2009-06-15	30.31	30.53	29.94	30.14	5259054
2009-06-16	30.22	30.35	29.96	30.12	3860340
2009-06-17	30.13	30.69	30.13	30.37	4395321
2009-06-18	30.46	31.17	30.34	31.09	4414590
2009-06-19	31.29	31.40	30.55	30.61	5440370
2009-06-22	30.44	31.30	30.20	31.07	4810387
2009-06-23	31.05	31.21	30.72	31.10	5734007
2009-06-24	31.21	31.46	31.08	31.30	4346620
2009-06-25	31.25	31.82	30.91	31.78	5049989
2009-06-26	31.76	32.05	31.51	31.90	5008393
2009-06-29	31.94	31.94	31.47	31.86	3957094
2009-06-30	31.11	31.40	30.55	31.16	8228666
2009-07-01	31.19	31.55	31.13	31.52	4096440
2009-07-02	31.43	31.45	31.01	31.01	4703167
2009-07-06	31.18	31.94	31.03	31.67	5539703
2009-07-07	31.58	31.58	31.07	31.08	3218398
2009-07-08	31.14	31.41	30.65	30.92	4477048
2009-07-09	31.06	31.06	30.47	30.77	3944001
2009-07-10	30.68	30.87	30.27	30.70	2800218
2009-07-13	30.70	30.90	30.38	30.72	6403033
2009-07-14	30.70	30.84	30.42	30.84	4495866
2009-07-15	30.76	31.55	30.76	31.53	5636111
2009-07-16	31.42	31.90	31.23	31.80	3117729
2009-07-17	31.73	31.83	31.33	31.48	3670699
2009-07-20	31.69	31.79	31.29	31.79	3668110
2009-07-21	31.87	32.00	31.61	31.93	4665902
2009-07-22	31.80	32.09	31.71	31.78	3428486
2009-07-23	31.75	32.40	31.69	32.30	5186559
2009-07-24	32.23	32.65	32.23	32.63	3886649
2009-07-27	32.64	32.67	32.10	32.62	2551837
2009-07-28	32.58	32.60	31.84	32.00	5377915
2009-07-29	32.05	32.32	31.34	31.81	7564197
2009-07-30	31.66	32.04	31.47	31.85	5472384
2009-07-31	31.78	31.83	31.34	31.40	5726737
2009-08-03	31.58	31.58	31.03	31.26	5110305
2009-08-04	31.18	31.43	31.09	31.35	4370180
2009-08-05	31.38	31.48	31.05	31.24	3321436
2009-08-06	31.20	31.41	30.92	31.31	4661276
2009-08-07	31.44	31.63	31.11	31.51	3364258
2009-08-10	31.34	31.42	31.03	31.34	2787913
2009-08-11	31.20	31.34	31.09	31.23	2032844
2009-08-12	31.16	31.63	31.02	31.41	3948594
2009-08-13	31.44	31.60	31.18	31.37	3515471
2009-08-14	31.33	31.49	31.07	31.47	2190107
2009-08-17	31.28	31.38	30.97	31.08	3048988
2009-08-18	31.19	31.19	30.80	30.89	2506557
2009-08-19	30.76	31.20	30.76	31.10	3832689
2009-08-20	31.17	31.35	31.02	31.35	3118883
2009-08-21	31.46	31.65	30.94	31.51	7556234
2009-08-24	31.53	31.64	31.35	31.58	2680624
2009-08-25	31.61	31.68	31.43	31.53	4248887
2009-08-26	31.57	31.75	31.43	31.63	2975021
2009-08-27	31.66	31.69	31.44	31.56	3608182
2009-08-28	31.67	31.67	31.32	31.58	3021931
2009-08-31	31.46	31.57	31.14	31.20	4781992
2009-09-01	31.16	31.41	31.00	31.12	4950273
2009-09-02	31.07	31.14	30.72	31.07	4600303
2009-09-03	31.14	31.28	30.73	31.13	3546560
2009-09-04	31.10	31.45	30.92	31.42	3425360
2009-09-08	31.60	31.74	31.32	31.44	4701163
2009-09-09	31.49	31.51	31.07	31.15	3316063
2009-09-10	31.10	31.33	30.91	31.21	4263212
2009-09-11	31.20	31.38	30.98	31.03	3951660
2009-09-14	30.98	31.53	30.98	31.52	3433628
2009-09-15	31.54	31.97	31.39	31.96	5599823
2009-09-16	32.00	32.34	31.65	32.16	5008329
2009-09-17	32.08	32.22	31.88	32.07	4459507
2009-09-18	32.27	32.32	32.03	32.03	5836309
2009-09-21	31.97	32.17	31.90	32.04	2713737
2009-09-22	32.15	32.15	31.67	31.79	3258424
2009-09-23	31.75	32.25	31.70	31.81	4093202
2009-09-24	31.88	32.15	31.76	31.93	3907649
2009-09-25	31.89	32.09	31.65	31.90	4018962
2009-09-28	31.95	32.14	31.88	31.97	2670785
2009-09-29	32.09	32.09	31.69	31.97	2421627
2009-09-30	31.97	32.00	31.53	31.67	4978664
2009-10-01	31.81	31.93	31.56	31.67	6534663
2009-10-02	31.71	31.85	31.51	31.73	4005925
2009-10-05	31.88	31.88	31.50	31.73	3444051
2009-10-06	31.77	31.89	31.52	31.89	3201427
2009-10-07	32.06	32.06	31.66	31.83	3078676
2009-10-08	31.89	31.97	31.77	31.82	2532874
2009-10-09	31.82	31.88	31.75	31.84	2639672
2009-10-12	31.90	32.00	31.78	31.92	2276867
2009-10-13	31.88	31.92	31.73	31.75	3013435
2009-10-14	31.96	31.96	31.65	31.85	2978228
2009-10-15	31.85	32.11	31.79	32.11	4029485
2009-10-16	32.00	32.60	31.90	32.50	5242131
2009-10-19	32.51	33.35	32.30	33.27	6403682
2009-10-20	33.33	33.34	32.93	33.21	6283860
2009-10-21	33.20	33.78	33.15	33.48	6777523
2009-10-22	33.52	33.60	33.06	33.28	4550660
2009-10-23	33.26	33.35	32.54	32.67	4717553
2009-10-26	32.75	33.15	32.35	32.58	5119979
2009-10-27	32.61	32.93	32.53	32.65	4287549
2009-10-28	32.66	33.12	32.44	32.53	8739353
2009-10-29	32.34	32.34	31.40	31.71	6396554
2009-10-30	31.68	31.71	31.13	31.19	7678536
2009-11-02	31.30	31.50	30.93	31.04	6231025
2009-11-03	30.96	31.14	30.89	30.99	3555995
2009-11-04	31.03	31.50	30.99	31.19	4818844
2009-11-05	31.37	31.52	31.20	31.50	3503138
2009-11-06	31.36	31.62	31.25	31.59	3150865
2009-11-09	31.52	32.12	31.52	32.09	3420885
2009-11-10	31.97	32.34	31.85	32.20	3995547
2009-11-11	32.30	32.36	31.89	31.97	5293296
2009-11-12	31.99	32.02	31.52	31.59	4319125
2009-11-13	31.59	31.90	31.52	31.58	4665328
2009-11-16	31.67	31.93	31.66	31.90	4811934
2009-11-17	31.96	32.03	31.75	31.77	3076389
2009-11-18	31.75	31.95	31.53	31.72	4077725
2009-11-19	31.70	31.78	31.41	31.49	4432989
2009-11-20	31.50	31.57	31.33	31.40	6189236
2009-11-23	31.68	32.03	31.50	31.85	4237054
2009-11-24	31.90	31.99	31.70	31.98	5150323
2009-11-25	31.96	32.08	31.72	32.03	4821227
2009-11-27	31.86	31.96	31.40	31.61	3344679
2009-11-30	31.62	32.15	31.60	32.09	8913701
2009-12-01	32.26	32.50	32.15	32.41	6120327
2009-12-02	32.42	32.69	32.41	32.64	7400558
2009-12-03	32.68	33.37	32.55	33.13	5877477
2009-12-04	33.14	33.39	32.54	32.83	7893677
2009-12-07	32.90	33.31	32.79	33.01	6437192
2009-12-08	33.02	33.25	32.75	33.17	5084704
2009-12-09	33.25	33.58	33.15	33.58	5370639
2009-12-10	33.47	33.92	33.47	33.78	5161862
2009-12-11	33.85	34.26	33.75	34.22	4933172
2009-12-14	34.47	34.47	34.00	34.17	3242077
2009-12-15	34.12	34.22	33.77	34.10	3489239
2009-12-16	34.08	34.29	33.51	33.88	3821190
2009-12-17	33.94	33.94	33.41	33.50	5489074
2009-12-18	33.56	33.83	33.47	33.79	5245667
2009-12-21	33.80	34.02	33.71	33.74	3065550
2009-12-22	33.85	33.94	33.36	33.40	3091394
2009-12-23	33.45	33.59	33.19	33.29	3912214
2009-12-24	33.30	33.55	33.23	33.45	1326884
2009-12-28	33.43	33.59	33.31	33.44	2449614
2009-12-29	33.48	33.59	33.39	33.52	1788964
2009-12-30	33.42	33.70	33.33	33.68	2063731
2009-12-31	33.62	33.75	33.19	33.32	3236366
2010-01-04	33.43	33.56	33.17	33.25	5119269
2010-01-05	33.35	33.35	32.50	32.58	4948044
2010-01-06	32.68	33.21	32.56	33.04	5061805
2010-01-07	33.09	33.09	32.63	32.90	3481053
2010-01-08	32.92	32.92	32.60	32.83	3513852
2010-01-11	33.03	33.32	32.86	33.26	3609416
2010-01-12	33.22	33.43	33.00	33.05	4354545
2010-01-13	33.21	33.61	33.11	33.52	4961271
2010-01-14	33.49	33.51	33.27	33.44	2654126
2010-01-15	33.15	33.36	32.93	33.34	7412520
2010-01-19	33.39	33.65	33.10	33.65	4693071
2010-01-20	33.51	33.54	33.14	33.43	8747946
2010-01-21	33.49	33.73	33.01	33.15	4380794
2010-01-22	33.13	33.35	32.52	32.54	5910392
2010-01-25	32.79	32.92	32.43	32.80	4476588
2010-01-26	32.78	33.11	32.60	32.97	5362143
2010-01-27	32.92	33.23	32.11	32.91	9757005
2010-01-28	32.42	32.58	31.94	31.95	5069485
2010-01-29	32.06	32.20	31.85	32.00	5421236
2010-02-01	32.09	32.14	31.75	32.00	3771824
2010-02-02	31.98	32.17	31.71	32.15	4712366
2010-02-03	32.00	32.14	31.85	32.00	3143098
2010-02-04	31.89	32.03	31.58	31.58	4894961
2010-02-05	31.57	31.74	31.31	31.70	7399798
2010-02-08	31.69	31.71	31.10	31.13	3802565
2010-02-09	31.28	31.60	31.16	31.29	4217985
2010-02-10	31.29	31.36	31.01	31.28	3165786
2010-02-11	31.19	31.38	30.85	31.32	3605113
2010-02-12	31.09	31.27	30.99	31.17	6224270
2010-02-16	31.53	31.92	31.01	31.88	3798140
2010-02-17	32.02	32.10	31.58	31.64	3320653
2010-02-18	31.58	31.87	31.58	31.81	2978008
2010-02-19	31.74	32.35	31.73	32.29	4249720
2010-02-22	32.41	32.49	32.21	32.34	3799328
2010-02-23	32.33	32.45	32.02	32.02	4050094
2010-02-24	32.04	32.22	31.73	32.13	3603142
2010-02-25	31.93	32.03	31.59	32.01	3895687
2010-02-26	32.07	32.09	31.75	31.77	3852070
2010-03-01	31.89	32.13	31.83	32.06	2971003
2010-03-02	32.20	32.37	32.02	32.23	3216727
2010-03-03	32.33	32.37	32.01	32.18	3455018
2010-03-04	32.18	32.32	32.00	32.29	3264018
2010-03-05	32.10	32.24	32.03	32.22	5062814
2010-03-08	32.49	32.49	32.23	32.35	3070055
2010-03-09	32.38	32.41	32.08	32.31	10894309
2010-03-10	32.32	32.45	32.15	32.36	3721014
2010-03-11	32.26	32.50	32.23	32.50	2547864
2010-03-12	32.52	32.54	32.26	32.48	3238035
2010-03-15	32.52	32.89	32.47	32.86	3353808
2010-03-16	32.86	33.27	32.69	33.21	4859311
2010-03-17	33.24	33.45	33.11	33.45	3424552
2010-03-18	33.40	33.46	33.25	33.38	3375833
2010-03-19	33.39	33.50	33.13	33.18	8062946
2010-03-22	33.18	33.29	33.04	33.11	3480216
2010-03-23	33.15	33.35	33.01	33.35	4174044
2010-03-24	33.33	33.33	33.01	33.03	2922315
2010-03-25	33.18	33.23	32.85	33.01	3877747
2010-03-26	33.02	33.30	32.94	33.10	2678395
2010-03-29	33.11	33.35	33.11	33.34	2640092
2010-03-30	33.39	33.45	33.05	33.21	3324241
2010-03-31	33.15	33.25	33.00	33.16	2740527
2010-04-01	33.29	33.45	33.20	33.42	2661497
2010-04-05	33.51	33.52	33.31	33.49	2126761
2010-04-06	33.38	33.88	33.30	33.88	3050563
2010-04-07	33.79	33.82	33.50	33.56	3302590
2010-04-08	33.48	33.58	33.35	33.51	2773378
2010-04-09	33.61	33.93	33.32	33.93	3197112
2010-04-12	33.91	33.99	33.85	33.95	2428967
2010-04-13	33.89	33.97	33.72	33.91	3044963
2010-04-14	33.80	34.00	33.70	33.99	3039959
2010-04-15	33.89	33.96	33.70	33.95	2774348
2010-04-16	33.93	33.99	33.76	33.87	4464054
2010-04-19	33.91	34.20	33.81	34.09	3428530
2010-04-20	34.24	34.44	34.21	34.40	2881621
2010-04-21	34.42	34.55	34.32	34.45	3077751
2010-04-22	34.26	34.59	34.15	34.55	3319666
2010-04-23	34.60	34.73	34.31	34.73	3459155
2010-04-26	34.78	35.17	34.70	34.87	5202919
2010-04-27	34.99	35.20	34.44	34.50	5196857
2010-04-28	34.97	35.45	34.71	35.26	9757412
2010-04-29	34.84	34.84	34.50	34.64	6296731
2010-04-30	34.67	35.03	34.55	34.56	6479613
2010-05-03	34.75	34.84	34.51	34.61	5212448
2010-05-04	34.46	34.62	34.22	34.32	5907339
2010-05-05	34.25	34.85	34.02	34.02	7230218
2010-05-06	34.01	34.15	32.04	33.48	13047603
2010-05-07	33.57	34.27	33.32	33.92	14377460
2010-05-10	34.68	34.98	34.50	34.87	5961560
2010-05-11	34.69	35.10	34.57	34.88	5170225
2010-05-12	34.82	35.10	34.71	35.06	3646464
2010-05-13	34.97	35.03	34.58	34.63	4665394
2010-05-14	34.52	34.77	34.31	34.47	3821647
2010-05-17	34.62	34.74	34.17	34.63	3469969
2010-05-18	34.74	34.80	34.14	34.27	5314703
2010-05-19	34.19	34.31	33.78	33.93	5972188
2010-05-20	33.51	33.97	33.37	33.41	11055556
2010-05-21	33.08	33.62	33.01	33.62	6904138
2010-05-24	33.44	33.60	33.06	33.11	6329318
2010-05-25	32.86	33.07	32.45	32.99	6889218
2010-05-26	33.20	33.20	32.54	32.67	8774639
2010-05-27	33.00	33.09	32.72	32.92	5475424
2010-05-28	33.00	33.07	32.62	32.70	7506472
2010-06-01	32.57	32.76	32.26	32.27	6616204
2010-06-02	32.47	32.71	32.23	32.69	5779084
2010-06-03	32.63	33.00	32.63	32.83	4789376
2010-06-04	32.61	32.61	32.04	32.13	7466059
2010-06-07	32.79	32.79	32.25	32.28	5066547
2010-06-08	32.37	32.85	32.13	32.84	5627967
2010-06-09	32.89	32.89	32.47	32.57	3925871
2010-06-10	32.87	33.04	32.69	33.02	4602231
2010-06-11	32.76	33.03	32.59	33.03	3565754
2010-06-14	33.25	33.35	33.05	33.17	3421008
2010-06-15	33.40	33.72	33.27	33.71	2718000
2010-06-16	33.57	33.86	33.48	33.86	3171059
2010-06-17	33.91	34.09	33.67	34.02	3753627
2010-06-18	34.08	34.19	33.95	34.11	4646793
2010-06-21	34.25	34.36	33.81	33.92	3692049
2010-06-22	33.90	34.06	33.51	33.54	4921584
2010-06-23	33.57	33.63	33.19	33.34	3432352
2010-06-24	33.29	33.69	33.25	33.30	4291624
2010-06-25	33.38	33.42	33.10	33.28	5234442
2010-06-28	33.42	33.96	33.29	33.81	4107363
2010-06-29	33.56	33.75	33.27	33.64	5505448
2010-06-30	33.67	33.72	33.18	33.28	4567165
2010-07-01	33.33	33.43	33.00	33.37	5057387
2010-07-02	33.49	33.65	33.30	33.38	4491635
2010-07-06	33.58	33.60	33.25	33.50	8049753
2010-07-07	33.53	34.57	33.43	34.53	6020117
2010-07-08	34.49	34.56	34.24	34.52	4397996
2010-07-09	34.55	34.75	34.38	34.71	3172675
2010-07-12	34.57	34.80	34.47	34.78	3336243
2010-07-13	34.85	34.98	34.72	34.89	3396649
2010-07-14	34.82	34.95	34.62	34.91	2857662
2010-07-15	34.93	35.09	34.80	35.02	7237240
2010-07-16	34.85	35.13	34.76	34.78	4913988
2010-07-19	34.96	35.50	34.86	35.42	4410052
2010-07-20	35.17	35.84	35.11	35.84	6614941
2010-07-21	35.78	35.78	35.22	35.37	4537917
2010-07-22	35.57	35.84	35.37	35.65	4046062
2010-07-23	35.58	35.90	35.49	35.89	3292316
2010-07-26	35.69	36.10	35.69	36.08	3216545
2010-07-27	36.28	36.78	36.09	36.73	4952070
2010-07-28	36.65	36.65	36.26	36.59	5459256
2010-07-29	35.42	35.77	35.05	35.49	8190912
2010-07-30	35.34	35.46	35.11	35.33	5692130
2010-08-02	35.49	35.86	35.46	35.84	4687946
2010-08-03	35.70	35.95	35.53	35.61	3966623
2010-08-04	35.68	35.91	35.50	35.77	4309336
2010-08-05	35.65	35.95	35.53	35.92	3139676
2010-08-06	35.72	35.98	35.56	35.88	3836956
2010-08-09	35.97	36.19	35.92	36.15	3903961
2010-08-10	35.97	36.62	35.94	36.36	5753527
2010-08-11	36.02	36.22	35.85	35.86	4802303
2010-08-12	35.77	35.90	35.52	35.78	3659677
2010-08-13	35.61	36.14	35.60	35.84	3407992
2010-08-16	35.68	35.92	35.60	35.87	2898430
2010-08-17	36.00	36.24	35.88	36.06	3433181
2010-08-18	36.05	36.07	35.72	35.95	3915037
2010-08-19	35.85	35.88	35.28	35.49	3904502
2010-08-20	35.19	35.86	35.19	35.78	4357781
2010-08-23	35.84	36.26	35.82	35.88	4687914
2010-08-24	35.75	36.57	35.70	36.42	5787497
2010-08-25	36.29	36.42	35.97	36.28	4638277
2010-08-26	36.32	36.41	36.00	36.14	2997033
2010-08-27	36.29	37.00	36.26	36.97	6071370
2010-08-30	36.81	36.82	36.52	36.52	3300828
2010-08-31	36.50	36.73	36.27	36.69	4293948
2010-09-01	36.84	36.94	36.62	36.90	8933594
2010-09-02	36.88	36.90	36.54	36.84	3076691
2010-09-03	36.86	37.00	36.63	36.99	3280853
2010-09-07	36.97	37.23	36.90	36.90	3407398
2010-09-08	36.96	37.16	36.86	36.96	2786551
2010-09-09	37.13	37.27	36.96	37.13	2686998
2010-09-10	37.01	37.13	36.85	37.11	2314476
2010-09-13	37.25	37.34	37.06	37.25	2921083
2010-09-14	37.13	37.43	37.07	37.22	2587254
2010-09-15	37.26	37.33	37.06	37.16	3210388
2010-09-16	37.15	37.17	36.85	37.01	3083541
2010-09-17	37.16	37.19	36.89	37.06	4401271
2010-09-20	37.09	37.50	37.03	37.47	3195560
2010-09-21	37.41	37.42	37.04	37.19	4077860
2010-09-22	37.22	37.59	37.13	37.47	3790739
2010-09-23	37.38	37.40	36.92	37.00	3602795
2010-09-24	37.23	37.60	37.17	37.49	3268013
2010-09-27	37.49	37.73	37.38	37.52	2685691
2010-09-28	37.65	37.65	37.32	37.52	3725126
2010-09-29	37.48	37.48	37.25	37.42	3042771
2010-09-30	37.45	37.57	37.18	37.24	4318466
2010-10-01	37.32	37.39	37.10	37.14	4786745
2010-10-04	37.15	37.42	37.14	37.41	3925319
2010-10-05	37.61	37.79	37.47	37.79	3066908
2010-10-06	37.89	37.89	37.55	37.74	2720890
2010-10-07	37.73	37.87	37.68	37.79	2645863
2010-10-08	37.78	37.87	37.52	37.71	2601659
2010-10-11	37.55	37.78	37.47	37.54	2491385
2010-10-12	37.55	37.61	37.30	37.49	2961836
2010-10-13	37.61	37.63	37.40	37.51	3426262
2010-10-14	37.39	37.70	37.39	37.55	3256272
2010-10-15	37.66	37.79	37.51	37.68	3372022
2010-10-18	37.72	37.99	37.65	37.95	3586034
2010-10-19	37.74	37.99	37.73	37.87	3871997
2010-10-20	37.91	38.24	37.84	38.01	3968394
2010-10-21	38.14	38.28	37.96	38.13	7217664
2010-10-22	38.18	38.48	38.14	38.32	9210672
2010-10-25	38.44	38.62	38.15	38.18	7729226
2010-10-26	38.19	38.40	38.03	38.28	3336320
2010-10-27	38.12	38.31	37.77	38.30	5815631
2010-10-28	37.97	37.97	37.58	37.81	3849568
2010-10-29	37.67	37.90	37.59	37.87	4005863
2010-11-01	37.93	38.05	37.42	37.58	3369314
2010-11-02	37.76	38.04	37.66	37.98	3039937
2010-11-03	38.09	38.09	37.67	37.91	3044014
2010-11-04	38.12	38.47	37.95	38.45	4297803
2010-11-05	38.37	38.48	38.24	38.47	2565045
2010-11-08	38.23	38.37	37.99	38.32	2770648
2010-11-09	38.30	38.39	38.15	38.25	3011945
2010-11-10	38.20	38.20	37.88	37.97	3734403
2010-11-11	37.80	38.29	37.80	38.26	3667265
2010-11-12	38.22	38.22	37.81	38.09	3032660
2010-11-15	38.13	38.44	38.13	38.33	2805435
2010-11-16	38.11	38.34	38.01	38.13	5351310
2010-11-17	38.22	38.24	37.76	37.91	3241660
2010-11-18	38.12	38.17	37.76	38.03	3294839
2010-11-19	38.03	38.13	37.75	38.07	2785030
2010-11-22	38.12	38.33	37.90	38.23	3142340
2010-11-23	38.03	38.10	37.75	37.96	2975825
2010-11-24	38.08	38.09	37.85	38.01	1969730
2010-11-26	37.89	38.03	37.70	37.83	1643551
2010-11-29	37.67	37.76	37.35	37.55	3376699
2010-11-30	37.33	37.82	37.32	37.72	3807281
2010-12-01	38.03	38.35	37.92	38.23	3585484
2010-12-02	38.29	38.29	37.98	38.08	3670148
2010-12-03	37.98	38.23	37.80	38.12	4153996
2010-12-06	38.03	38.20	38.00	38.08	2678871
2010-12-07	38.31	38.35	37.85	37.89	2832664
2010-12-08	37.97	38.01	37.43	37.58	4492378
2010-12-09	37.60	37.99	37.51	37.93	3032345
2010-12-10	37.96	38.08	37.74	37.82	2516633
2010-12-13	37.81	38.00	37.80	37.90	2866533
2010-12-14	37.85	37.98	37.77	37.86	3904196
2010-12-15	37.82	37.90	37.65	37.70	3250861
2010-12-16	37.82	37.88	37.63	37.79	4159176
2010-12-17	37.71	38.00	37.63	37.90	6606356
2010-12-20	37.98	38.35	37.95	38.28	4343366
2010-12-21	38.38	38.40	38.18	38.34	2346482
2010-12-22	38.28	38.43	38.19	38.24	2479903
2010-12-23	38.27	38.34	38.15	38.26	1687108
2010-12-27	38.17	38.42	38.16	38.28	1278395
2010-12-28	38.27	38.42	38.17	38.42	1368473
2010-12-29	38.49	38.49	38.22	38.42	1628946
2010-12-30	38.33	38.43	38.21	38.30	1663122
2010-12-31	38.31	38.39	38.17	38.23	1871416
2011-01-03	38.37	38.50	38.18	38.42	3440454
2011-01-04	38.30	38.54	38.12	38.50	4073880
2011-01-05	38.38	38.44	37.97	38.10	4373806
2011-01-06	38.12	38.20	37.72	37.89	11959475
2011-01-07	38.03	38.10	37.76	38.08	10130090
2011-01-10	37.84	37.92	37.60	37.76	10871161
2011-01-11	37.80	37.95	37.63	37.84	3175146
2011-01-12	37.93	38.18	37.86	38.08	2240412
2011-01-13	38.06	38.32	37.96	38.28	3167713
2011-01-14	38.25	38.50	38.12	38.50	2980467
2011-01-18	38.38	38.47	38.31	38.40	3633976
2011-01-19	38.42	38.66	38.39	38.45	5444201
2011-01-20	38.57	38.79	38.33	38.40	5048403
2011-01-21	38.51	38.52	38.21	38.25	5319087
2011-01-24	38.33	38.45	38.29	38.40	4622827
2011-01-25	38.41	38.68	38.34	38.46	5156667
2011-01-26	38.46	38.54	38.10	38.16	6082098
2011-01-27	38.18	38.27	37.96	38.16	5523504
2011-01-28	38.10	38.34	37.71	37.77	4486867
2011-01-31	37.88	38.00	37.55	37.62	3709704
2011-02-01	37.85	37.94	37.52	37.94	3798203
2011-02-02	37.82	37.90	37.53	37.62	3908694
2011-02-03	37.30	37.66	37.15	37.59	3952495
2011-02-04	37.56	37.58	37.05	37.34	3015180
2011-02-07	37.33	37.50	37.22	37.47	2890227
2011-02-08	37.47	37.48	37.26	37.36	3787192
2011-02-09	37.34	37.69	37.25	37.59	3710415
2011-02-10	37.55	37.60	37.27	37.37	3385295
2011-02-11	37.56	38.19	37.51	38.03	6223569
2011-02-14	38.13	38.13	37.59	37.97	3664919
2011-02-15	37.82	38.18	37.78	38.14	3404928
2011-02-16	38.16	38.17	37.61	37.88	3586082
2011-02-17	37.96	38.15	37.80	37.82	4194502
2011-02-18	37.87	38.09	37.67	37.87	4068727
2011-02-22	37.63	37.99	37.63	37.89	3600728
2011-02-23	37.85	37.95	37.72	37.80	3726490
2011-02-24	37.71	37.92	37.67	37.75	3289682
2011-02-25	37.92	38.06	37.70	38.06	2693345
2011-02-28	38.19	38.19	37.84	38.11	4593138
2011-03-01	37.95	38.16	37.69	37.71	3493651
2011-03-02	37.72	37.89	37.61	37.83	2637995
2011-03-03	37.99	38.22	37.92	38.21	2639282
2011-03-04	38.11	38.25	37.73	37.97	3063770
2011-03-07	38.10	38.29	38.01	38.07	3820925
2011-03-08	38.23	38.49	38.21	38.39	3559754
2011-03-09	38.37	38.58	38.18	38.51	3214670
2011-03-10	38.28	38.62	38.17	38.41	5220923
2011-03-11	38.43	38.62	38.17	38.28	3172398
2011-03-14	37.90	37.90	37.53	37.65	5601905
2011-03-15	37.38	37.45	36.96	37.01	10848016
2011-03-16	36.94	37.21	36.51	36.80	7155003
2011-03-17	37.09	37.09	36.58	36.87	5158884
2011-03-18	37.24	37.50	36.90	37.00	5965779
2011-03-21	37.16	37.46	37.16	37.42	2837773
2011-03-22	37.41	37.56	37.33	37.39	3339343
2011-03-23	37.34	37.49	37.21	37.49	2085664
2011-03-24	37.57	37.70	37.35	37.54	2052009
2011-03-25	37.61	37.72	37.53	37.58	1999478
2011-03-28	37.61	37.75	37.44	37.55	2611079
2011-03-29	37.54	37.71	37.36	37.70	2551056
2011-03-30	37.77	38.19	37.77	38.12	2814581
2011-03-31	38.02	38.20	37.93	38.11	2806920
2011-04-01	38.22	38.31	38.02	38.31	3349485
2011-04-04	38.34	38.37	38.22	38.31	2556146
2011-04-05	38.28	38.46	38.25	38.26	2937983
2011-04-06	38.41	38.70	38.30	38.67	3131190
2011-04-07	38.59	38.75	38.41	38.71	3423223
2011-04-08	38.69	38.75	38.27	38.40	3086083
2011-04-11	38.27	38.37	37.61	37.78	5540335
2011-04-12	37.69	37.78	37.48	37.48	4008380
2011-04-13	37.60	37.85	37.52	37.58	3001687
2011-04-14	37.50	37.93	37.43	37.84	3748321
2011-04-15	38.02	38.50	37.87	38.33	4761660
2011-04-18	38.14	38.36	37.93	38.28	3993546
2011-04-19	38.26	38.30	38.13	38.19	2776960
2011-04-20	38.48	38.60	38.32	38.49	3283649
2011-04-21	38.49	38.58	38.33	38.56	1993444
2011-04-25	38.54	38.60	38.40	38.53	1963747
2011-04-26	38.63	38.75	38.53	38.62	4538204
2011-04-27	38.64	38.99	38.61	38.91	5123386
2011-04-28	38.51	38.87	38.45	38.85	4320293
2011-04-29	38.67	39.05	38.66	39.04	3585918
2011-05-02	39.17	39.19	39.00	39.05	3261916
2011-05-03	38.92	39.31	38.85	39.29	8818949
2011-05-04	39.29	39.75	39.23	39.52	6109580
2011-05-05	39.45	39.49	39.12	39.29	4883442
2011-05-06	39.50	39.60	39.27	39.50	3750128
2011-05-09	39.50	39.75	39.33	39.72	3606872
2011-05-10	39.73	39.94	39.56	39.91	3914220
2011-05-11	39.77	40.08	39.66	39.99	5281908
2011-05-12	39.96	40.46	39.88	40.42	4894037
2011-05-13	40.44	40.56	40.19	40.49	3675904
2011-05-16	40.37	40.68	40.19	40.26	3644091
2011-05-17	40.23	40.70	40.15	40.60	4730722
2011-05-18	40.54	40.60	40.24	40.49	3509106
2011-05-19	40.51	40.87	40.47	40.82	4337306
2011-05-20	40.77	40.82	40.42	40.47	4084784
2011-05-23	40.08	40.46	40.08	40.12	3186057
2011-05-24	40.18	40.22	39.90	40.11	2247709
2011-05-25	39.95	40.09	39.70	39.94	2784302
2011-05-26	39.85	39.96	39.67	39.89	2814885
2011-05-27	39.91	40.08	39.73	39.80	2256866
2011-05-31	39.92	40.09	39.70	40.08	4133598
2011-06-01	40.03	40.11	39.66	39.68	3422900
2011-06-02	39.73	39.76	39.33	39.67	3087839
2011-06-03	39.35	39.61	39.22	39.37	3097539
2011-06-06	39.62	39.62	39.18	39.34	2628330
2011-06-07	39.49	39.67	39.34	39.34	3108729
2011-06-08	39.42	39.67	39.25	39.58	4122508
2011-06-09	39.59	39.65	39.32	39.53	2935898
2011-06-10	39.39	39.57	39.30	39.33	2952816
2011-06-13	39.43	39.81	39.31	39.65	2915748
2011-06-14	39.86	39.88	39.56	39.66	3077276
2011-06-15	39.50	39.83	39.25	39.33	3509460
2011-06-16	39.33	39.79	39.33	39.66	3192164
2011-06-17	39.89	40.10	39.74	39.81	4653706
2011-06-20	39.79	40.00	39.57	40.00	2759078
2011-06-21	40.05	40.05	39.65	39.86	6669126
2011-06-22	39.82	39.82	39.55	39.56	2939771
2011-06-23	39.39	39.42	39.05	39.34	4628707
2011-06-24	39.54	39.79	39.43	39.43	4267237
2011-06-27	39.47	39.92	39.47	39.79	3187083
2011-06-28	39.94	40.25	39.81	40.21	4254076
2011-06-29	40.21	40.30	40.09	40.24	3862832
2011-06-30	40.34	40.41	40.05	40.38	3483425
2011-07-01	40.41	40.76	40.30	40.72	3143651
2011-07-05	40.63	40.79	40.46	40.59	3566301
2011-07-06	40.59	40.78	40.33	40.64	3026693
2011-07-07	40.80	40.84	40.26	40.48	4328803
2011-07-08	40.26	40.41	40.17	40.31	3126162
2011-07-11	40.06	40.31	39.90	40.14	4157388
2011-07-12	40.01	40.51	40.00	40.32	3886867
2011-07-13	40.53	40.57	40.26	40.32	3312977
2011-07-14	40.26	40.42	40.08	40.10	3258664
2011-07-15	40.15	40.30	40.03	40.22	3404609
2011-07-18	40.11	40.17	39.92	39.99	3414314
2011-07-19	40.15	40.37	39.83	40.26	2910292
2011-07-20	40.25	40.45	40.15	40.32	3350599
2011-07-21	40.49	40.87	40.45	40.80	4291719
2011-07-22	40.81	40.85	40.52	40.58	3026283
2011-07-25	40.14	40.48	40.08	40.31	3564198
2011-07-26	40.29	40.39	40.12	40.26	3703553
2011-07-27	40.30	40.81	40.02	40.20	8205162
2011-07-28	39.99	39.99	39.72	39.76	5039715
2011-07-29	39.64	39.73	39.43	39.54	5372179
2011-08-01	39.79	39.92	39.45	39.66	4169392
2011-08-02	39.54	39.79	39.46	39.47	5447379
2011-08-03	39.50	39.68	39.32	39.57	5836184
2011-08-04	39.39	39.98	39.26	39.28	10701736
2011-08-05	39.34	39.96	39.20	39.87	14082087
2011-08-08	39.28	40.05	38.15	38.33	18851709
2011-08-09	38.66	38.66	35.73	38.31	21404304
2011-08-10	37.92	38.79	37.58	38.03	12315318
2011-08-11	38.31	39.69	38.14	39.41	11556282
2011-08-12	39.65	39.73	38.99	39.21	8210896
2011-08-15	39.45	40.43	39.32	40.41	7197312
2011-08-16	40.00	40.34	39.76	40.25	5240490
2011-08-17	40.40	40.85	40.26	40.61	6675550
2011-08-18	40.12	40.52	39.79	40.21	9534664
2011-08-19	39.96	40.33	39.86	39.97	6292748
2011-08-22	40.41	40.41	39.86	40.02	6813423
2011-08-23	40.13	40.63	39.87	40.62	7892133
2011-08-24	40.59	41.30	40.57	41.23	7927328
2011-08-25	41.20	41.20	40.58	40.89	5842860
2011-08-26	40.77	40.92	40.06	40.83	6244167
2011-08-29	41.06	41.30	40.73	41.10	5769549
2011-08-30	41.02	41.30	40.98	41.18	5723412
2011-08-31	41.30	41.41	41.15	41.36	6982404
2011-09-01	41.36	41.40	41.07	41.12	4544824
2011-09-02	40.79	41.25	40.75	41.16	6502195
2011-09-06	40.59	41.25	40.31	41.24	9347613
2011-09-07	41.36	41.41	41.09	41.32	5512564
2011-09-08	41.20	41.57	41.08	41.36	4729055
2011-09-09	41.13	41.13	40.52	40.74	6031633
2011-09-12	40.51	41.38	40.46	41.37	6035861
2011-09-13	41.29	41.57	40.98	41.55	4672359
2011-09-14	41.55	41.98	41.45	41.74	6010217
2011-09-15	41.90	42.10	41.74	42.07	4793232
2011-09-16	42.26	42.65	42.11	42.59	8175896
2011-09-19	42.19	42.55	42.06	42.36	4830849
2011-09-20	42.54	43.09	42.22	42.81	7602454
2011-09-21	42.73	43.00	42.32	42.52	6135081
2011-09-22	42.05	42.32	41.52	42.11	8724289
2011-09-23	42.06	42.54	41.94	42.42	6232348
2011-09-26	42.65	42.74	42.19	42.42	5779780
2011-09-27	42.76	42.86	42.19	42.30	7459613
2011-09-28	42.38	42.80	42.19	42.27	5584137
2011-09-29	42.65	42.87	42.40	42.87	6580640
2011-09-30	42.68	42.99	42.37	42.37	6114358
2011-10-03	42.49	42.85	42.00	42.01	5737986
2011-10-04	41.84	42.00	41.00	41.81	7943906
2011-10-05	41.87	41.89	41.03	41.33	7031683
2011-10-06	41.42	42.06	41.39	42.05	5269467
2011-10-07	42.02	42.56	42.02	42.37	5368475
2011-10-10	42.69	42.96	42.50	42.95	3752527
2011-10-11	42.92	42.93	42.48	42.68	3477208
2011-10-12	42.82	42.90	42.54	42.71	3619693
2011-10-13	42.60	42.68	42.29	42.49	3192318
2011-10-14	42.70	42.85	42.53	42.67	4174578
2011-10-17	42.66	42.98	42.53	42.91	3708310
2011-10-18	42.83	43.10	42.58	42.89	4751662
2011-10-19	42.98	43.48	42.90	42.98	4541416
2011-10-20	43.06	43.40	43.02	43.27	19771904
2011-10-21	43.48	43.94	43.44	43.94	19220039
2011-10-24	43.95	43.95	43.25	43.38	21583211
2011-10-25	43.33	43.48	43.07	43.12	4918017
2011-10-26	43.27	43.39	42.78	43.12	5484126
2011-10-27	43.59	43.82	43.34	43.54	5620617
2011-10-28	43.64	43.70	43.01	43.31	4702520
2011-10-31	43.16	43.45	43.16	43.20	4013211
2011-11-01	42.91	43.25	42.60	42.67	6352431
2011-11-02	43.10	43.50	43.07	43.23	4565482
2011-11-03	42.89	43.39	42.81	43.32	4808547
2011-11-04	43.12	43.28	42.87	43.20	4049412
2011-11-07	43.21	43.68	43.10	43.65	3511354
2011-11-08	43.69	43.97	43.47	43.96	4915437
2011-11-09	43.55	43.72	43.16	43.19	4611509
2011-11-10	43.50	43.66	43.24	43.60	4271142
2011-11-11	43.82	43.94	43.75	43.94	2855834
2011-11-14	43.90	43.93	43.47	43.55	2813347
2011-11-15	43.50	43.56	43.29	43.45	2786703
2011-11-16	43.26	43.51	43.10	43.13	3176871
2011-11-17	43.10	43.32	42.80	43.04	4429513
2011-11-18	43.16	43.39	43.10	43.20	3744978
2011-11-21	43.09	43.17	42.68	43.01	4201952
2011-11-22	43.02	43.10	42.53	42.62	3387968
2011-11-23	42.50	42.55	42.11	42.20	3637738
2011-11-25	42.25	42.59	42.21	42.47	1709317
2011-11-28	42.93	43.04	42.51	42.72	3373112
2011-11-29	42.96	43.41	42.86	43.26	3114830
2011-11-30	43.62	43.93	43.46	43.91	6607467
2011-12-01	43.93	44.28	43.74	44.06	4438563
2011-12-02	44.22	44.22	43.76	43.76	3775279
2011-12-05	44.07	44.39	44.04	44.28	4111345
2011-12-06	44.41	44.92	44.13	44.72	4751704
2011-12-07	44.69	44.70	44.31	44.38	4034877
2011-12-08	44.39	44.40	43.92	44.00	3421796
2011-12-09	44.08	44.66	44.08	44.56	4080709
2011-12-12	44.21	44.50	43.91	44.21	4740350
2011-12-13	44.08	44.55	44.08	44.32	3962827
2011-12-14	44.37	44.46	44.06	44.14	3111373
2011-12-15	44.35	44.77	44.23	44.72	4246205
2011-12-16	44.79	44.90	44.42	44.55	6812185
2011-12-19	44.71	44.80	44.30	44.56	3412314
2011-12-20	44.82	45.45	44.70	45.42	5569367
2011-12-21	45.49	45.93	45.44	45.86	5226385
2011-12-22	45.81	45.89	45.59	45.75	3475799
2011-12-23	45.88	46.12	45.84	45.90	3054636
2011-12-27	45.96	46.55	45.90	46.54	2913527
2011-12-28	46.59	46.69	46.30	46.35	2688311
2011-12-29	46.43	46.65	46.35	46.59	1925144
2011-12-30	46.65	46.68	46.28	46.29	2150313
2012-01-03	45.87	46.06	44.81	45.03	7005968
2012-01-04	45.06	45.48	44.93	45.00	3702229
2012-01-05	44.97	45.10	44.50	44.94	4461071
2012-01-06	45.00	45.00	44.41	44.48	4722209
2012-01-09	44.71	45.00	44.62	44.95	3053991
2012-01-10	45.09	45.09	44.79	44.79	4818210
2012-01-11	44.78	45.10	44.78	45.06	3108344
2012-01-12	45.10	45.16	44.90	45.11	3332001
2012-01-13	44.80	45.31	44.79	45.27	3942947
2012-01-17	45.37	45.64	45.03	45.19	4216570
2012-01-18	45.26	45.48	44.81	45.45	3607667
2012-01-19	45.43	45.45	44.85	44.98	4009331
2012-01-20	45.07	45.30	44.97	45.30	3378625
2012-01-23	45.29	45.41	45.20	45.37	4317862
2012-01-24	45.11	45.17	44.77	44.90	4889674
2012-01-25	44.95	45.25	44.33	45.12	8062747
2012-01-26	45.15	45.35	44.81	45.32	17165162
2012-01-27	45.27	45.31	44.92	45.02	16127815
2012-01-30	44.94	45.12	44.69	45.04	17102706
2012-01-31	45.16	45.56	45.05	45.56	5050292
2012-02-01	45.57	45.68	45.34	45.38	4048552
2012-02-02	44.86	44.93	44.22	44.28	6605278
2012-02-03	44.37	44.56	44.04	44.30	4643011
2012-02-06	44.26	44.49	44.16	44.20	4168689
2012-02-07	44.14	44.67	44.06	44.49	4510958
2012-02-08	44.59	44.70	44.45	44.61	3767767
2012-02-09	44.64	44.71	44.40	44.68	3276872
2012-02-10	44.52	44.77	44.36	44.61	3954824
2012-02-13	44.77	44.78	44.39	44.42	2405166
2012-02-14	44.31	44.59	44.18	44.54	2864904
2012-02-15	44.42	44.53	44.03	44.20	3179333
2012-02-16	44.17	44.47	44.14	44.42	3413471
2012-02-17	44.57	44.62	44.34	44.38	4264063
2012-02-21	44.37	44.40	43.91	44.06	3507303
2012-02-22	44.09	44.25	43.85	44.18	2877514
2012-02-23	44.17	44.30	43.88	44.24	2978089
2012-02-24	44.21	44.66	44.12	44.54	3487342
2012-02-27	44.37	44.66	44.28	44.43	2921790
2012-02-28	44.53	44.73	44.28	44.34	2810460
2012-02-29	44.34	44.48	44.10	44.19	4515802
2012-03-01	44.18	44.53	44.08	44.37	2970092
2012-03-02	44.35	44.49	44.12	44.27	2294720
2012-03-05	44.13	44.30	43.95	44.20	4262846
2012-03-06	44.13	44.76	44.02	44.65	6172280
2012-03-07	44.70	44.70	44.38	44.63	3253272
2012-03-08	44.76	44.90	44.65	44.77	3174683
2012-03-09	44.77	45.16	44.56	45.11	3761518
2012-03-12	45.06	45.50	45.06	45.39	3246740
2012-03-13	45.45	45.49	45.13	45.41	2688207
2012-03-14	45.47	45.47	44.66	44.85	3885578
2012-03-15	44.80	45.03	44.50	44.87	3556990
2012-03-16	44.83	44.86	44.13	44.34	7136185
2012-03-19	44.34	44.42	44.00	44.03	4221013
2012-03-20	43.98	44.03	43.71	44.02	4518604
2012-03-21	44.04	44.19	43.89	43.96	2891035
2012-03-22	43.85	44.16	43.75	44.07	4685098
2012-03-23	44.08	44.27	44.01	44.12	2941057
2012-03-26	44.24	44.63	44.21	44.51	2934905
2012-03-27	44.53	45.00	44.53	44.76	3990519
2012-03-28	44.70	44.87	44.43	44.63	2920167
2012-03-29	44.43	44.90	44.31	44.84	3425851
2012-03-30	44.86	44.93	44.64	44.93	4257095
2012-04-02	44.92	45.14	44.73	45.06	3369993
2012-04-03	45.00	45.26	44.96	45.24	4455860
2012-04-04	45.02	45.25	44.98	45.16	3337889
2012-04-05	45.07	45.08	44.77	44.97	2570817
2012-04-09	44.73	44.90	44.65	44.72	2990265
2012-04-10	44.61	44.63	44.22	44.36	3990310
2012-04-11	44.55	44.61	44.29	44.50	3279854
2012-04-12	44.66	44.76	44.42	44.76	3063765
2012-04-13	44.74	45.17	44.68	44.74	4083963
2012-04-16	44.79	45.25	44.75	45.18	3360528
2012-04-17	45.28	45.42	44.91	45.39	2501131
2012-04-18	45.31	45.72	45.21	45.55	2925240
2012-04-19	45.57	45.80	45.34	45.50	2939514
2012-04-20	45.56	45.90	45.40	45.83	4223799
2012-04-23	45.63	45.75	45.47	45.58	2500050
2012-04-24	45.65	45.92	45.61	45.87	2944838
2012-04-25	45.65	45.86	45.40	45.48	5492220
2012-04-26	45.53	45.91	45.39	45.89	13071751
2012-04-27	45.93	45.99	45.76	45.99	13520993
2012-04-30	45.91	46.00	45.80	45.94	14827478
2012-05-01	46.02	46.25	45.82	46.14	3687752
2012-05-02	46.09	46.14	45.85	45.90	4283458
2012-05-03	45.27	45.52	45.12	45.19	4821400
2012-05-04	44.96	45.58	44.95	45.36	6385903
2012-05-07	45.27	45.50	45.21	45.44	4083232
2012-05-08	45.34	45.76	45.27	45.70	5152323
2012-05-09	45.36	45.58	45.32	45.37	3756797
2012-05-10	45.46	45.77	45.41	45.65	3436548
2012-05-11	45.55	45.88	45.48	45.54	3658865
2012-05-14	45.44	45.64	45.29	45.45	3406717
2012-05-15	45.70	45.76	45.28	45.40	3501794
2012-05-16	45.57	45.57	45.20	45.38	3142385
2012-05-17	45.33	45.44	45.20	45.20	3649896
2012-05-18	45.42	45.70	45.29	45.48	6169895
2012-05-21	45.58	45.60	45.23	45.51	3559090
2012-05-22	45.50	45.71	45.41	45.55	3517978
2012-05-23	45.46	45.75	45.23	45.37	3131659
2012-05-24	45.40	45.81	45.33	45.60	2589721
2012-05-25	45.60	45.83	45.58	45.69	2122975
2012-05-29	45.80	45.88	45.63	45.87	1856546
2012-05-30	45.75	46.30	45.71	45.85	4590556
2012-05-31	45.91	46.22	45.74	45.91	3915449
2012-06-01	45.62	46.20	45.62	45.95	3952851
2012-06-04	45.94	46.14	45.77	46.06	2558058
2012-06-05	46.03	46.30	45.92	46.12	3565987
2012-06-06	46.30	47.03	46.15	47.03	5663269
2012-06-07	47.19	47.41	47.03	47.30	5091347
2012-06-08	47.28	47.40	47.02	47.38	3897826
2012-06-11	47.38	47.75	47.21	47.33	2819458
2012-06-12	47.37	47.39	46.84	47.31	3176247
2012-06-13	47.23	47.59	46.97	47.45	2430679
2012-06-14	47.50	47.80	47.36	47.62	3322269
2012-06-15	47.78	48.19	47.67	48.00	5035656
2012-06-18	47.98	48.45	47.98	48.29	3352090
2012-06-19	48.40	48.41	47.66	47.70	4722606
2012-06-20	47.17	47.49	46.57	46.76	7635972
2012-06-21	46.77	47.14	46.41	46.46	4482521
2012-06-22	46.57	46.67	46.43	46.55	3746515
2012-06-25	46.36	46.46	46.13	46.25	3807858
2012-06-26	46.38	46.53	46.19	46.34	3172795
2012-06-27	46.42	46.87	46.42	46.60	2511352
2012-06-28	46.46	46.67	46.10	46.66	2994334
2012-06-29	46.76	46.89	46.15	46.30	6760606
2012-07-02	46.45	46.85	46.35	46.71	3783765
2012-07-03	46.64	46.74	46.32	46.49	2076311
2012-07-05	46.48	46.59	46.25	46.45	3155560
2012-07-06	46.27	46.60	46.25	46.54	2369899
2012-07-09	46.43	46.86	46.40	46.83	3614313
2012-07-10	46.79	46.98	46.77	46.94	3118128
2012-07-11	46.90	47.22	46.82	47.19	2996848
2012-07-12	47.16	47.38	46.98	47.20	2709808
2012-07-13	47.24	47.67	47.23	47.61	2248891
2012-07-16	47.56	47.68	47.42	47.58	2272380
2012-07-17	47.60	47.92	47.51	47.70	2898281
2012-07-18	47.61	47.82	47.46	47.81	2656185
2012-07-19	47.78	47.83	47.34	47.70	13952814
2012-07-20	47.59	47.88	47.50	47.77	14794434
2012-07-23	47.76	47.89	47.46	47.63	15659045
2012-07-24	47.59	47.73	46.84	47.11	4960946
2012-07-25	47.15	47.45	47.00	47.40	3383613
2012-07-26	47.53	48.19	47.53	48.08	3782880
2012-07-27	48.25	48.59	48.20	48.42	3600737
2012-07-30	48.35	48.49	48.11	48.33	3165345
2012-07-31	48.43	48.45	48.15	48.15	3759321
2012-08-01	48.30	48.57	47.88	47.89	5320309
2012-08-02	47.40	47.53	46.79	47.09	4470436
2012-08-03	47.41	47.46	47.04	47.35	4635304
2012-08-06	47.48	47.63	47.37	47.39	2451731
2012-08-07	47.57	47.60	47.12	47.14	3871878
2012-08-08	47.21	47.25	46.75	46.93	2918817
2012-08-09	46.90	47.00	46.75	46.81	2251244
2012-08-10	46.77	46.95	46.56	46.92	2226344
2012-08-13	46.82	46.89	46.62	46.78	1917695
2012-08-14	46.77	46.95	46.40	46.60	2802362
2012-08-15	46.63	46.72	46.35	46.39	2455392
2012-08-16	46.53	46.53	46.06	46.07	3326276
2012-08-17	46.22	46.22	45.90	46.08	4442772
2012-08-20	46.00	46.05	45.81	45.97	2858423
2012-08-21	45.93	45.98	45.52	45.82	4846157
2012-08-22	45.63	46.18	45.63	46.09	5237325
2012-08-23	45.91	45.96	45.52	45.58	3781025
2012-08-24	45.53	45.93	45.50	45.88	2547814
2012-08-27	45.91	46.16	45.85	46.03	2695979
2012-08-28	45.99	46.03	45.69	45.77	2391784
2012-08-29	45.78	45.79	45.40	45.52	3031318
2012-08-30	45.51	45.56	45.32	45.38	2235347
2012-08-31	45.44	45.55	45.10	45.33	3989241
2012-09-04	45.30	45.60	45.21	45.47	2779006
2012-09-05	45.59	45.62	45.34	45.37	2712923
2012-09-06	45.66	46.07	45.55	46.07	4217222
2012-09-07	46.10	46.15	45.83	45.91	2810731
2012-09-10	46.00	46.01	45.68	45.69	2141194
2012-09-11	45.68	45.71	45.41	45.42	2990773
2012-09-12	45.43	45.62	45.13	45.32	2820241
2012-09-13	45.30	45.94	45.29	45.92	4283997
2012-09-14	45.87	45.87	44.70	45.05	8402146
2012-09-17	45.06	45.22	44.64	44.93	8779031
2012-09-18	44.99	45.03	44.77	44.96	3843700
2012-09-19	44.96	45.23	44.85	45.17	4506990
2012-09-20	45.12	45.35	45.05	45.24	3377833
2012-09-21	45.34	45.38	45.12	45.26	5752132
2012-09-24	45.39	45.89	45.31	45.82	2873803
2012-09-25	45.90	46.08	45.70	45.74	2888126
2012-09-26	45.74	46.40	45.74	46.11	3146850
2012-09-27	46.16	46.18	45.80	45.92	2455881
2012-09-28	45.82	46.18	45.67	46.09	3748028
2012-10-01	46.08	46.19	45.59	45.67	3495139
2012-10-02	45.64	45.82	45.41	45.57	2604835
2012-10-03	45.72	45.93	45.57	45.85	2442201
2012-10-04	45.90	46.10	45.81	45.97	2608967
2012-10-05	46.20	46.25	45.87	45.97	3715126
2012-10-08	45.91	46.17	45.72	46.07	2053292
2012-10-09	46.04	46.14	45.76	45.95	2928427
2012-10-10	46.00	46.11	45.81	45.96	2561672
2012-10-11	46.15	46.15	45.70	45.72	3089898
2012-10-12	45.85	46.07	45.54	45.61	1869075
2012-10-15	45.60	45.67	45.31	45.65	2209207
2012-10-16	45.78	46.02	45.58	45.89	2997953
2012-10-17	46.07	46.68	45.92	46.54	3986596
2012-10-18	46.56	46.86	46.43	46.80	2862526
2012-10-19	46.75	47.09	46.54	46.64	3928161
2012-10-22	46.51	46.75	46.40	46.55	3509261
2012-10-23	46.31	46.55	46.09	46.20	2862975
2012-10-24	46.22	46.49	45.98	46.04	3210568
2012-10-25	46.27	46.46	45.95	46.23	10406948
2012-10-26	46.27	46.44	46.00	46.33	10141549
2012-10-31	46.52	46.93	46.35	46.84	4461477
2012-11-01	46.70	46.70	45.99	46.02	5161709
2012-11-02	46.27	46.40	45.76	45.77	8239712
2012-11-05	45.52	45.52	44.51	44.62	5790193
2012-11-06	44.62	44.79	44.01	44.14	6184989
2012-11-07	44.00	44.08	42.70	42.80	7284323
2012-11-08	43.19	43.85	43.02	43.26	7306660
2012-11-09	43.10	43.34	42.82	43.03	4430926
2012-11-12	43.02	43.07	42.48	42.58	2918326
2012-11-13	42.45	43.04	42.41	42.95	5489810
2012-11-14	42.99	43.02	42.57	42.88	5160561
2012-11-15	42.87	43.27	42.28	42.54	6476019
2012-11-16	42.52	42.76	42.25	42.69	6760587
2012-11-19	42.87	42.90	42.41	42.77	5212710
2012-11-20	42.66	42.72	42.04	42.43	7857201
2012-11-21	42.45	42.66	41.78	42.28	5465197
2012-11-23	42.27	42.37	41.75	42.03	2863501
2012-11-26	41.88	42.74	41.85	42.63	5117283
2012-11-27	42.61	42.90	42.54	42.79	4185357
2012-11-28	42.70	42.83	42.33	42.76	4595906
2012-11-29	42.76	43.31	42.49	43.29	5465107
2012-11-30	43.20	43.56	43.01	43.55	6130617
2012-12-03	43.57	43.60	42.99	43.17	3674330
2012-12-04	43.18	43.25	42.84	42.90	3099251
2012-12-05	42.93	43.73	42.81	43.46	4884258
2012-12-06	43.95	44.00	43.54	43.73	5398398
2012-12-07	43.74	43.95	43.43	43.73	3858603
2012-12-10	43.73	43.86	43.52	43.68	3400898
2012-12-11	43.68	43.84	43.46	43.60	3966684
2012-12-12	43.58	43.78	43.30	43.38	4996870
2012-12-13	43.33	43.38	43.01	43.15	3571323
2012-12-14	43.02	43.14	42.74	42.95	6417210
2012-12-17	42.93	43.77	42.93	43.74	4636396
2012-12-18	43.74	44.14	43.66	43.88	9080626
2012-12-19	43.98	43.98	43.32	43.32	5622468
2012-12-20	43.46	43.56	43.10	43.51	4362374
2012-12-21	43.43	43.48	42.97	43.32	6889620
2012-12-24	43.49	43.49	42.91	43.11	1576064
2012-12-26	43.17	43.42	42.75	42.82	3110155
2012-12-27	42.74	42.88	42.25	42.68	4080242
2012-12-28	42.44	42.97	42.24	42.33	3800384
2012-12-31	42.22	42.85	42.04	42.81	4582348
2013-01-02	43.34	43.78	43.19	43.78	4568356
2013-01-03	43.76	43.90	43.66	43.77	3848099
2013-01-04	43.82	44.21	43.05	44.16	4448131
2013-01-07	44.00	44.09	43.28	43.39	6904391
2013-01-08	43.34	43.49	43.03	43.27	3110174
2013-01-09	43.29	43.31	42.94	43.06	4476981
2013-01-10	43.14	43.25	43.01	43.22	5917657
2013-01-11	43.28	43.37	43.07	43.16	4185799
2013-01-14	43.18	43.30	43.02	43.05	4425260
2013-01-15	43.03	43.07	42.83	42.99	4309173
2013-01-16	42.89	43.06	42.82	42.91	5123328
2013-01-17	43.05	43.05	42.82	43.00	5380167
2013-01-18	43.15	43.49	43.09	43.49	4893394
2013-01-22	43.45	43.87	43.43	43.85	4570505
2013-01-23	43.80	43.88	43.63	43.87	3780684
2013-01-24	43.95	44.30	43.95	44.21	3750885
2013-01-25	44.30	44.84	44.19	44.45	14997629
2013-01-28	44.23	44.54	44.13	44.35	14596454
2013-01-29	44.36	44.74	44.33	44.62	15103516
2013-01-30	44.95	45.00	44.14	44.53	7488915
2013-01-31	44.00	44.23	43.80	44.23	4666145
2013-02-01	44.29	44.41	43.94	44.01	3794650
2013-02-04	43.88	43.91	43.75	43.81	3734575
2013-02-05	43.98	44.09	43.62	43.63	3796301
2013-02-06	43.54	43.86	43.37	43.83	8528802
2013-02-07	43.87	44.08	43.72	43.83	2830156
2013-02-08	43.89	43.89	43.63	43.85	2355131
2013-02-11	43.85	44.24	43.79	44.06	2311614
2013-02-12	44.07	44.17	43.91	44.16	1956351
2013-02-13	44.12	44.29	44.06	44.17	2331939
2013-02-14	44.11	44.22	43.80	43.91	3142488
2013-02-15	44.04	44.11	43.92	44.11	3706808
2013-02-19	44.20	44.63	44.15	44.48	3239552
2013-02-20	44.44	44.77	44.40	44.55	3276499
2013-02-21	44.53	44.72	44.40	44.43	2969305
2013-02-22	44.59	44.87	44.51	44.74	2928478
2013-02-25	44.84	45.24	44.53	44.54	4841530
2013-02-26	44.68	45.07	44.55	44.71	3786994
2013-02-27	44.71	45.19	44.63	45.07	3650614
2013-02-28	45.14	45.25	44.87	45.01	4843982
2013-03-01	44.88	45.00	44.68	44.83	4588965
2013-03-04	44.69	45.05	44.55	45.03	3411928
2013-03-05	45.06	45.44	44.96	45.36	3233529
2013-03-06	45.54	45.64	45.27	45.48	3519505
2013-03-07	45.47	45.67	45.34	45.39	4161400
2013-03-08	45.40	45.43	44.94	45.32	3904983
2013-03-11	45.22	45.31	45.13	45.31	2395605
2013-03-12	45.31	45.32	45.03	45.20	2281641
2013-03-13	45.22	45.31	45.08	45.29	1880251
2013-03-14	45.26	45.41	45.13	45.37	2840981
2013-03-15	45.19	45.55	44.91	45.52	5058063
2013-03-18	45.37	45.52	45.21	45.31	3055192
2013-03-19	45.42	45.54	45.21	45.47	2161822
2013-03-20	45.60	45.82	45.42	45.79	2571259
2013-03-21	45.74	45.81	45.43	45.43	2608453
2013-03-22	45.40	45.73	45.30	45.66	2733891
2013-03-25	45.75	45.93	45.52	45.63	3511977
2013-03-26	45.73	46.18	45.69	46.14	3253533
2013-03-27	45.98	46.44	45.89	46.36	3685764
2013-03-28	46.40	46.95	46.35	46.92	4091549
2013-04-01	46.84	46.84	46.57	46.74	2144238
2013-04-02	46.79	46.91	46.68	46.82	3424154
2013-04-03	46.82	46.90	46.58	46.69	3523573
2013-04-04	46.75	47.30	46.72	47.23	4709369
2013-04-05	47.09	47.23	46.81	47.19	3842180
2013-04-08	47.06	47.49	46.84	47.49	2651188
2013-04-09	47.50	47.57	47.15	47.31	3379145
2013-04-10	47.43	47.64	47.31	47.45	3314654
2013-04-11	47.51	47.70	47.39	47.62	2285116
2013-04-12	47.54	47.90	47.44	47.88	2939916
2013-04-15	47.72	48.10	47.36	47.36	4355150
2013-04-16	47.58	48.19	47.18	48.13	4278451
2013-04-17	48.01	48.20	47.72	47.96	4124520
2013-04-18	48.00	48.20	47.66	47.87	3433450
2013-04-19	47.99	48.51	47.90	48.51	3775656
2013-04-22	48.47	48.60	48.22	48.47	2744232
2013-04-23	48.52	48.74	48.35	48.65	3196857
2013-04-24	47.95	48.25	47.19	48.03	7003237
2013-04-25	48.01	48.20	47.70	48.09	11107939
2013-04-26	48.10	48.35	47.88	47.95	10787141
2013-04-29	48.09	48.25	47.92	48.14	11413347
2013-04-30	48.10	48.25	47.96	48.23	3975763
2013-05-01	48.29	48.30	47.77	47.84	3544875
2013-05-02	47.55	47.64	47.01	47.23	4503127
2013-05-03	47.41	47.54	47.19	47.26	3140754
2013-05-06	47.26	47.35	46.76	46.76	2753361
2013-05-07	47.01	47.27	46.82	47.27	3475462
2013-05-08	47.27	47.29	46.90	46.93	2120715
2013-05-09	46.90	47.05	46.05	46.22	3663186
2013-05-10	46.24	46.31	45.81	46.10	3712391
2013-05-13	45.96	46.06	45.63	45.84	3162089
2013-05-14	45.75	46.36	45.75	46.26	3784269
2013-05-15	46.25	47.05	46.12	46.66	3211698
2013-05-16	46.59	46.69	46.26	46.30	2698578
2013-05-17	46.44	46.60	46.11	46.60	3381484
2013-05-20	46.52	46.67	46.25	46.40	3183235
2013-05-21	46.33	46.58	46.12	46.44	3135413
2013-05-22	46.42	46.87	45.56	45.76	4752013
2013-05-23	45.58	45.74	45.00	45.52	5067220
2013-05-24	45.40	45.46	45.02	45.20	3514696
2013-05-28	45.39	45.54	44.75	44.89	4164875
2013-05-29	44.67	44.67	43.71	44.26	6559153
2013-05-30	44.42	44.95	44.12	44.13	4551701
2013-05-31	44.01	44.74	43.90	43.90	5923100
2013-06-03	43.99	44.43	43.25	44.09	6858847
2013-06-04	44.01	44.20	43.68	43.95	4301412
2013-06-05	43.86	43.93	43.56	43.69	4568228
2013-06-06	43.85	44.54	43.70	44.43	6556675
2013-06-07	44.56	44.86	44.18	44.44	6141199
2013-06-10	44.47	44.62	44.18	44.40	3525826
2013-06-11	44.20	44.61	44.07	44.26	3773627
2013-06-12	44.46	44.59	43.80	43.92	3768696
2013-06-13	43.91	44.66	43.78	44.65	4084235
2013-06-14	44.59	44.76	44.38	44.49	4415184
2013-06-17	44.75	45.06	44.38	44.52	3551800
2013-06-18	44.63	44.89	44.45	44.75	3507211
2013-06-19	44.74	44.75	43.56	43.57	4640420
2013-06-20	43.42	43.53	42.32	42.48	6968900
2013-06-21	43.15	43.59	42.33	43.10	9914711
2013-06-24	42.84	43.33	42.47	42.94	4379517
2013-06-25	43.13	43.82	42.91	43.56	5037056
2013-06-26	43.80	44.17	43.68	44.03	3434904
2013-06-27	44.15	44.49	43.94	44.00	2885033
2013-06-28	43.78	44.23	43.52	44.13	4862018
2013-07-01	44.24	44.44	43.65	43.81	4846060
2013-07-02	43.61	43.90	43.47	43.61	4468510
2013-07-03	43.45	43.52	43.27	43.40	2320083
2013-07-05	43.51	43.57	42.93	43.14	5048590
2013-07-08	43.39	43.90	43.22	43.85	3633735
2013-07-09	43.97	44.16	43.77	44.12	3055226
2013-07-10	44.07	44.28	43.85	44.23	2773161
2013-07-11	44.84	44.99	44.51	44.96	3517538
2013-07-12	44.95	45.03	44.63	44.99	3660801
2013-07-15	44.98	45.71	44.86	45.55	3738874
2013-07-16	45.59	45.66	45.16	45.25	3691020
2013-07-17	45.50	45.52	45.01	45.26	3795643
2013-07-18	45.43	45.75	45.28	45.62	2965833
2013-07-19	45.62	45.71	45.37	45.56	2643041
2013-07-22	45.51	45.65	45.41	45.51	2918592
2013-07-23	45.56	45.69	45.41	45.62	2004555
2013-07-24	45.59	45.59	44.83	45.04	2469450
2013-07-25	44.93	45.18	44.85	45.14	12347110
2013-07-26	44.93	45.37	44.80	45.34	13119636
2013-07-29	45.22	45.56	45.15	45.40	11789571
2013-07-30	45.58	45.75	45.24	45.42	3727389
2013-07-31	45.05	45.33	44.20	44.84	9603130
2013-08-01	44.46	44.48	43.99	44.35	5072463
2013-08-02	44.32	44.38	44.01	44.34	3324954
2013-08-05	44.22	44.22	43.93	44.07	2774727
2013-08-06	44.06	44.07	43.71	43.77	3029582
2013-08-07	43.62	44.17	43.54	44.14	3463524
2013-08-08	44.22	44.25	43.82	44.04	3454254
2013-08-09	43.95	44.10	43.81	43.87	2660940
2013-08-12	43.76	43.78	43.43	43.56	3216872
2013-08-13	43.60	43.80	43.41	43.78	5084032
2013-08-14	43.66	43.73	43.35	43.61	4278185
2013-08-15	43.29	43.50	42.82	42.90	4609072
2013-08-16	42.78	42.94	42.14	42.39	4419982
2013-08-19	42.28	42.55	41.98	42.05	3460501
2013-08-20	41.98	42.68	41.92	42.25	3472775
2013-08-21	42.15	42.19	41.55	41.67	3755575
2013-08-22	41.68	42.12	41.67	41.93	3359707
2013-08-23	42.00	42.41	41.85	42.23	2693573
2013-08-26	42.26	42.30	41.85	41.90	2477119
2013-08-27	41.70	41.98	41.57	41.68	4565180
2013-08-28	41.70	41.86	41.40	41.64	3604724
2013-08-29	41.56	41.62	41.34	41.44	3663589
2013-08-30	41.50	41.67	41.31	41.62	5550065
2013-09-03	41.81	41.94	40.96	41.09	5024487
2013-09-04	41.07	41.09	40.65	40.89	4358464
2013-09-05	40.83	41.00	40.63	40.75	3600335
2013-09-06	40.98	41.50	40.98	41.12	5333892
2013-09-09	41.16	41.31	41.00	41.23	3115606
2013-09-10	41.32	41.43	41.16	41.41	2787424
2013-09-11	41.41	41.43	40.80	41.02	4870236
2013-09-12	41.06	41.31	40.70	40.76	7722150
2013-09-13	40.83	41.12	40.83	40.96	3331193
2013-09-16	41.35	41.60	40.86	40.94	5032120
2013-09-17	40.90	41.25	40.90	41.15	3134253
2013-09-18	41.17	42.96	41.00	42.63	7772217
2013-09-19	42.66	42.84	42.05	42.30	4726266
2013-09-20	42.30	42.38	41.71	41.78	5668859
2013-09-23	41.53	42.43	41.52	42.17	4262713
2013-09-24	42.19	42.31	41.93	42.08	3285323
2013-09-25	41.99	42.21	41.72	41.72	3563776
2013-09-26	41.77	41.91	41.32	41.53	3335683
2013-09-27	41.41	41.62	41.11	41.23	2795468
2013-09-30	41.00	41.34	40.97	41.18	4026285
2013-10-01	41.30	41.39	41.05	41.28	3059007
2013-10-02	41.19	41.35	40.95	41.33	3785333
2013-10-03	41.12	41.12	40.55	40.56	8917593
2013-10-04	40.61	40.75	40.41	40.66	3197377
2013-10-07	40.52	40.72	40.36	40.49	3070843
2013-10-08	40.49	41.30	40.49	41.01	5341286
2013-10-09	41.12	41.89	41.04	41.27	5991953
2013-10-10	41.46	41.59	40.69	41.57	4469783
2013-10-11	41.53	41.73	41.37	41.69	3143849
2013-10-14	41.52	41.53	40.83	41.35	4493606
2013-10-15	41.32	41.37	40.77	40.85	5917883
2013-10-16	40.94	41.28	40.85	41.28	4034416
2013-10-17	41.22	41.99	40.97	41.91	3820434
2013-10-18	42.09	42.20	41.77	41.94	3732768
2013-10-21	41.87	41.91	41.48	41.76	3809180
2013-10-22	41.90	42.56	41.75	42.28	6340930
2013-10-23	42.23	42.94	42.20	42.29	4988025
2013-10-24	42.42	42.46	41.90	42.01	16949683
2013-10-25	41.97	42.50	41.85	42.46	13309619
2013-10-28	42.42	42.64	42.25	42.44	18820985
2013-10-29	42.57	42.60	42.16	42.39	4590838
2013-10-30	42.20	42.48	41.82	41.90	6789992
2013-10-31	41.38	41.40	40.61	40.91	7690392
2013-11-01	41.04	41.22	40.82	41.02	4358065
2013-11-04	41.31	41.49	41.01	41.49	5523766
2013-11-05	41.45	41.91	41.09	41.10	6317064
2013-11-06	41.27	41.77	41.20	41.77	4889647
2013-11-07	41.82	42.04	41.47	41.52	4689084
2013-11-08	41.36	41.37	40.58	41.21	10856526
2013-11-11	41.22	41.56	41.03	41.50	4285389
2013-11-12	41.42	41.55	41.14	41.39	5275923
2013-11-13	41.22	41.76	41.01	41.74	5750461
2013-11-14	41.83	42.43	41.81	42.36	7081896
2013-11-15	42.32	42.43	41.86	42.42	6590811
2013-11-18	42.42	42.45	42.17	42.33	6557177
2013-11-19	42.35	42.47	42.04	42.07	5259758
2013-11-20	42.17	42.18	41.33	41.40	6644891
2013-11-21	41.47	41.68	41.12	41.37	5025325
2013-11-22	41.35	41.51	41.21	41.23	3615214
2013-11-25	41.25	41.32	41.00	41.00	5015557
2013-11-26	41.05	41.08	40.71	40.73	5395587
2013-11-27	40.78	40.83	40.45	40.68	4270260
2013-11-29	40.64	40.96	40.51	40.63	3135225
2013-12-02	40.72	40.85	40.12	40.74	6553359
2013-12-03	40.75	41.10	40.55	40.88	5660403
2013-12-04	40.84	41.11	40.45	41.09	4719316
2013-12-05	40.97	41.17	40.74	40.94	5459483
2013-12-06	41.31	41.71	41.10	41.43	4506549
2013-12-09	41.32	41.32	40.81	41.04	6119015
2013-12-10	41.01	41.02	40.42	40.46	8025277
2013-12-11	40.42	40.57	40.18	40.28	8224911
2013-12-12	40.20	40.48	40.03	40.20	6265787
2013-12-13	40.29	40.37	40.03	40.12	3481844
2013-12-16	40.24	40.62	40.23	40.38	3872360
2013-12-17	40.38	40.54	40.16	40.31	4263220
2013-12-18	40.37	41.21	40.16	41.01	7686199
2013-12-19	41.00	41.00	40.41	40.79	5585114
2013-12-20	40.87	41.25	40.79	41.06	7506853
2013-12-23	41.13	41.25	40.85	40.88	4112332
2013-12-24	40.79	41.12	40.63	40.96	1392940
2013-12-26	40.96	41.06	40.67	40.75	2957590
2013-12-27	40.71	40.95	40.61	40.86	3355471
2013-12-30	40.81	41.13	40.77	41.00	4644154
2013-12-31	41.04	41.20	40.88	41.11	4239876
2014-01-02	41.13	41.13	40.59	40.69	5514769
2014-01-03	40.67	40.76	40.27	40.47	4198351
2014-01-06	40.55	40.69	40.28	40.40	4526962
2014-01-07	40.48	40.78	40.42	40.76	4705549
2014-01-08	40.72	40.78	40.30	40.40	4268057
2014-01-09	40.50	40.64	40.29	40.62	3898740
2014-01-10	40.79	41.69	40.65	41.39	6176015
2014-01-13	41.36	41.48	41.18	41.27	4845264
2014-01-14	41.32	41.43	41.07	41.10	5058223
2014-01-15	41.12	41.22	40.96	41.08	3805591
2014-01-16	41.08	41.25	40.93	41.24	3272748
2014-01-17	41.26	41.37	41.09	41.16	3314056
2014-01-21	41.35	41.68	41.33	41.65	3514552
2014-01-22	41.62	41.80	41.54	41.60	2767132
2014-01-23	41.46	41.56	41.27	41.43	4225676
2014-01-24	41.34	41.82	41.17	41.22	6612562
2014-01-27	41.25	41.48	41.10	41.25	6050930
2014-01-28	41.30	41.41	41.05	41.25	5491261
2014-01-29	41.48	41.87	40.50	40.89	11963872
2014-01-30	40.36	40.92	40.30	40.89	5007545
2014-01-31	40.77	41.38	40.55	41.24	7340619
2014-02-03	41.28	41.96	41.11	41.25	8762435
2014-02-04	41.38	41.38	40.79	41.00	5192413
2014-02-05	40.90	41.05	40.76	40.82	3811627
2014-02-06	40.83	41.06	40.70	40.91	3104037
2014-02-07	41.05	41.30	40.95	41.10	4338555
2014-02-10	41.00	41.43	40.89	41.28	2840913
2014-02-11	41.28	41.77	41.27	41.69	3454489
2014-02-12	41.65	41.75	41.45	41.61	2473479
2014-02-13	41.53	42.31	41.50	42.23	4589301
2014-02-14	42.13	42.55	42.05	42.52	3389173
2014-02-18	42.49	42.72	42.44	42.54	3397530
2014-02-19	42.43	42.70	42.10	42.17	2898791
2014-02-20	42.24	42.58	42.06	42.40	2924259
2014-02-21	42.43	42.74	42.30	42.35	3286582
2014-02-24	42.38	42.70	42.10	42.12	3582145
2014-02-25	42.13	42.50	42.03	42.17	3228245
2014-02-26	42.29	42.31	41.99	42.00	2756274
2014-02-27	41.98	42.13	41.67	42.01	3688743
2014-02-28	42.04	42.41	41.92	42.35	4809891
2014-03-03	42.22	42.50	42.03	42.05	3504789
2014-03-04	42.32	42.44	42.17	42.33	4069526
2014-03-05	42.34	42.51	42.16	42.22	3430435
2014-03-06	42.41	42.48	41.86	42.04	3666769
2014-03-07	41.91	42.13	41.59	42.10	3858452
2014-03-10	42.09	42.33	41.91	42.16	3896545
2014-03-11	42.24	42.28	41.90	42.05	2748850
2014-03-12	42.00	42.64	41.99	42.63	3779405
2014-03-13	42.70	43.29	42.63	43.16	5031578
2014-03-14	43.12	43.65	43.01	43.49	5978853
2014-03-17	43.55	43.70	43.35	43.52	3866053
2014-03-18	43.58	43.65	43.35	43.45	2893043
2014-03-19	43.44	43.55	42.54	42.79	5773737
2014-03-20	42.66	42.79	42.19	42.79	4829336
2014-03-21	42.90	43.28	42.81	42.92	7029645
2014-03-24	42.96	43.24	42.95	43.18	2943085
2014-03-25	43.25	43.50	42.98	43.43	3121542
2014-03-26	43.47	43.55	43.15	43.15	4589128
2014-03-27	43.05	43.44	42.95	43.40	6178624
2014-03-28	43.40	43.45	43.17	43.37	3255808
2014-03-31	43.55	44.00	43.50	43.94	4632628
2014-04-01	43.88	43.91	43.47	43.50	3817474
2014-04-02	43.52	43.57	43.18	43.29	4237006
2014-04-03	43.38	43.52	43.20	43.31	3693750
2014-04-04	43.49	44.09	43.40	43.70	5012948
2014-04-07	43.66	44.34	43.56	44.21	6345981
2014-04-08	44.17	44.73	43.83	44.71	5820345
2014-04-09	44.66	44.66	43.92	44.37	4493274
2014-04-10	44.39	44.75	44.19	44.30	3987692
2014-04-11	44.30	44.74	44.27	44.57	4596028
2014-04-14	44.69	44.82	44.46	44.65	3606776
2014-04-15	44.72	45.56	44.72	45.25	7221688
2014-04-16	45.36	45.83	45.29	45.82	4996175
2014-04-17	45.37	45.70	45.02	45.12	4943712
2014-04-21	45.16	45.43	44.84	45.16	3821874
2014-04-22	45.25	45.40	45.03	45.34	4150922
2014-04-23	45.44	45.61	45.16	45.22	3461113
2014-04-24	45.15	45.70	44.97	45.68	4305340
2014-04-25	45.69	46.32	45.69	46.26	5437773
2014-04-28	46.27	46.70	46.24	46.68	8447685
2014-04-29	46.62	46.81	46.26	46.36	6164165
2014-04-30	46.50	46.79	45.65	45.83	8746630
2014-05-01	45.10	45.45	44.87	45.22	5998029
2014-05-02	45.01	45.15	44.05	44.18	7540532
2014-05-05	44.16	44.51	44.06	44.49	4846447
2014-05-06	44.43	44.58	44.29	44.35	2900436
2014-05-07	44.41	45.00	44.40	44.86	5183998
2014-05-08	44.89	44.92	44.15	44.20	5380375
2014-05-09	44.15	44.47	43.65	43.67	6577687
2014-05-12	43.77	43.82	43.20	43.26	4941439
2014-05-13	43.42	43.67	43.08	43.31	4464041
2014-05-14	43.36	44.00	43.32	43.73	4691951
2014-05-15	43.65	44.04	43.43	43.44	4268242
2014-05-16	43.35	43.66	43.27	43.51	4053347
2014-05-19	43.46	43.50	42.81	42.82	4717913
2014-05-20	42.89	43.15	42.55	42.77	3484722
2014-05-21	42.88	42.93	42.64	42.84	2637985
2014-05-22	42.96	43.28	42.92	43.19	3298602
2014-05-23	43.18	43.36	43.03	43.08	2706066
2014-05-27	43.24	43.34	42.99	43.16	4120839
2014-05-28	43.23	43.48	43.20	43.45	3266971
2014-05-29	43.45	43.55	43.19	43.54	2995354
2014-05-30	43.40	43.80	43.33	43.78	3931205
2014-06-02	43.71	43.85	43.52	43.67	2622065
2014-06-03	43.70	43.85	43.49	43.67	2926567
2014-06-04	43.65	43.79	43.50	43.73	3395486
2014-06-05	43.64	44.28	43.62	44.12	3500319
2014-06-06	44.24	44.46	43.81	43.89	3725915
2014-06-09	43.76	43.88	43.41	43.64	4138156
2014-06-10	43.47	43.79	43.45	43.61	4161200
2014-06-11	43.58	43.61	43.09	43.09	3944082
2014-06-12	43.12	43.61	42.78	43.48	4648721
2014-06-13	43.45	43.71	43.24	43.53	2983819
2014-06-16	43.52	44.22	43.45	43.70	5251043
2014-06-17	43.55	43.72	43.33	43.43	5127882
2014-06-18	43.50	44.55	43.42	44.53	6044032
2014-06-19	44.56	44.97	44.51	44.72	7358764
2014-06-20	44.84	44.85	44.24	44.25	8205244
2014-06-23	44.13	44.40	44.03	44.22	5372507
2014-06-24	44.68	44.69	44.13	44.19	6902148
2014-06-25	44.22	44.75	44.22	44.67	4393504
2014-06-26	44.69	44.82	44.47	44.81	3337462
2014-06-27	44.65	45.21	44.58	45.06	3863124
2014-06-30	45.18	45.58	45.09	45.38	4447334
2014-07-01	45.37	45.37	44.96	45.08	3594549
2014-07-02	45.04	45.04	44.12	44.26	6467378
2014-07-03	44.07	44.07	43.67	44.01	4023111
2014-07-07	43.92	44.30	43.92	44.21	4135478
2014-07-08	44.25	44.79	44.25	44.54	4718189
2014-07-09	44.68	44.68	44.18	44.46	3720295
2014-07-10	44.48	44.91	44.39	44.64	5182088
2014-07-11	44.63	44.90	44.38	44.53	4019052
2014-07-14	44.52	44.66	44.15	44.18	3831165
2014-07-15	44.18	44.50	44.15	44.47	3744694
2014-07-16	44.60	44.78	44.31	44.77	3802060
2014-07-17	44.60	44.85	44.51	44.55	4331830
2014-07-18	44.71	44.95	44.40	44.89	3263586
2014-07-21	44.89	45.05	44.68	44.91	2977039
2014-07-22	45.03	45.12	44.86	44.91	2808534
2014-07-23	45.09	45.09	44.79	44.81	3475959
2014-07-24	44.91	44.91	44.54	44.78	3955433
2014-07-25	44.87	44.99	44.60	44.74	7059008
2014-07-28	44.62	45.43	44.62	45.36	5570260
2014-07-29	45.47	45.47	44.67	44.86	5499634
2014-07-30	45.00	45.00	44.01	44.38	6949650
2014-07-31	43.89	43.89	43.22	43.29	5677258
2014-08-01	43.34	43.83	43.25	43.32	4193916
2014-08-04	43.38	43.41	42.35	43.10	6639388
2014-08-05	42.94	43.20	42.45	42.60	4339676
2014-08-06	42.43	42.43	41.87	42.17	10041518
2014-08-07	42.35	42.87	42.26	42.62	4409822
2014-08-08	42.71	43.54	42.70	43.53	4982431
2014-08-11	43.53	43.60	43.04	43.06	4739771
2014-08-12	43.05	43.38	43.00	43.22	3515040
2014-08-13	42.85	43.28	42.67	43.07	5265914
2014-08-14	43.15	43.47	43.11	43.43	3162275
2014-08-15	43.43	43.82	43.28	43.42	4392514
2014-08-18	43.53	43.72	43.28	43.38	2979836
2014-08-19	43.55	43.81	43.35	43.80	2720596
2014-08-20	43.57	43.84	43.55	43.81	2639651
2014-08-21	43.89	44.14	43.80	43.89	3109550
2014-08-22	43.82	44.04	43.50	43.68	2823918
2014-08-25	43.80	44.02	43.72	43.90	2091730
2014-08-26	43.99	44.08	43.50	43.54	2243153
2014-08-27	43.54	43.84	43.54	43.83	2384423
2014-08-28	43.69	44.27	43.69	44.23	2951254
2014-08-29	44.18	44.40	44.06	44.40	2615068
2014-09-02	44.32	44.44	43.61	43.80	3755256
2014-09-03	43.94	44.26	43.94	44.18	2807362
2014-09-04	44.07	44.22	43.78	44.16	3249833
2014-09-05	44.32	44.79	44.26	44.79	6022231
2014-09-08	44.71	44.82	44.35	44.56	3189074
2014-09-09	44.42	44.50	43.90	43.97	6827045
2014-09-10	43.90	43.99	43.60	43.76	2939711
2014-09-11	43.81	44.10	43.62	44.06	2844612
2014-09-12	43.85	43.89	43.25	43.36	4237541
2014-09-15	43.42	43.68	43.22	43.37	3919927
2014-09-16	43.40	44.09	43.40	43.93	4118849
2014-09-17	43.75	44.07	43.33	43.57	4115252
2014-09-18	43.53	43.73	43.04	43.28	4775652
2014-09-19	43.36	43.77	43.35	43.69	5639131
2014-09-22	43.62	43.84	43.41	43.47	5335613
2014-09-23	43.47	43.60	43.32	43.40	3316371
2014-09-24	43.43	43.59	43.27	43.45	3663488
2014-09-25	43.40	43.67	43.33	43.33	4323403
2014-09-26	43.32	43.60	43.07	43.45	3378272
2014-09-29	43.33	43.67	43.10	43.63	3374094
2014-09-30	43.67	44.01	43.48	43.65	4050544
2014-10-01	43.80	44.28	43.71	44.09	5901474
2014-10-02	43.98	44.44	43.98	44.13	6439650
2014-10-03	44.20	44.25	43.55	44.14	5366911
2014-10-06	44.30	44.37	43.92	44.07	3494782
2014-10-07	43.98	44.58	43.94	44.14	4618117
2014-10-08	44.17	45.10	44.16	45.04	5802824
2014-10-09	45.00	45.41	44.79	44.83	10330005
2014-10-10	45.04	45.40	44.95	45.11	6564795
2014-10-13	45.00	46.49	44.98	45.85	10678504
2014-10-14	46.14	47.31	46.01	46.90	11546686
2014-10-15	46.76	47.68	45.82	46.85	11742995
2014-10-16	46.37	46.70	45.90	46.37	9931458
2014-10-17	46.49	46.54	45.52	46.22	8993433
2014-10-20	46.25	46.91	46.22	46.78	5549629
2014-10-21	46.87	47.00	46.58	46.93	5173434
2014-10-22	46.88	47.39	46.85	47.19	5346021
2014-10-23	47.15	47.44	46.92	47.21	4837453
2014-10-24	47.21	47.50	47.14	47.41	3329687
2014-10-27	47.46	47.69	47.21	47.38	4309738
2014-10-28	47.48	47.59	46.66	47.37	8739376
2014-10-29	46.75	47.22	45.94	46.42	9907060
2014-10-30	46.20	46.51	45.97	46.45	13175405
2014-10-31	46.63	46.69	45.86	46.36	7530217
2014-11-03	46.42	46.91	46.37	46.77	6521691
2014-11-04	46.59	47.13	46.52	46.94	5769887
2014-11-05	46.84	47.97	46.84	47.96	9145630
2014-11-06	47.73	47.85	46.83	47.01	8836865
2014-11-07	47.06	47.36	46.89	47.13	5179524
2014-11-10	47.23	47.71	47.05	47.59	7325025
2014-11-11	47.59	47.74	47.35	47.58	3751550
2014-11-12	47.11	47.32	46.79	47.10	7148543
2014-11-13	47.20	47.44	46.74	47.08	1578795
2014-11-14	46.84	46.93	46.46	46.64	4937501
2014-11-17	46.78	47.20	46.56	47.08	4181690
2014-11-18	47.30	47.49	46.98	47.25	3837013
2014-11-19	47.10	47.37	46.93	47.27	3807221
2014-11-20	47.21	47.39	46.90	47.11	3242202
2014-11-21	47.32	47.37	46.83	47.25	4304340
2014-11-24	47.30	47.36	46.62	46.71	3938122
2014-11-25	46.75	46.75	46.30	46.47	5812011
2014-11-26	46.50	46.96	46.50	46.82	3554245
2014-11-28	46.97	47.65	46.97	47.43	3030153
2014-12-01	47.15	48.31	47.07	47.69	8389592
2014-12-02	47.80	48.17	47.42	47.91	6949755
2014-12-03	48.06	48.14	47.72	47.90	4661541
2014-12-04	47.90	48.13	47.65	47.91	3010492
2014-12-05	47.44	47.70	47.22	47.54	4755856
2014-12-08	47.56	48.22	47.56	48.05	4903865
2014-12-09	48.16	48.36	47.81	48.14	3999644
2014-12-10	47.97	48.43	47.89	47.92	4171819
2014-12-11	47.90	48.65	47.90	48.40	4558808
2014-12-12	48.10	48.70	47.91	47.92	3729905
2014-12-15	48.05	48.23	47.50	47.85	4515884
2014-12-16	47.91	48.39	47.46	47.76	5401211
2014-12-17	47.97	48.35	47.77	48.30	4443401
2014-12-18	48.32	49.00	48.10	49.00	4911802
2014-12-19	48.94	49.32	48.76	49.02	8100232
2014-12-22	49.34	49.49	48.88	49.36	4009021
2014-12-23	49.30	49.47	49.12	49.17	3172621
2014-12-24	49.17	50.13	49.17	49.91	3817961
2014-12-26	50.00	50.87	49.96	50.47	5746272
2014-12-29	50.42	51.28	50.42	50.88	6268752
2014-12-30	50.82	50.82	49.75	49.77	4130064
2014-12-31	49.95	50.10	49.05	49.11	4963274
2015-01-02	49.19	49.44	48.84	49.37	4646762
2015-01-05	49.38	49.49	48.91	49.16	7028681
2015-01-06	49.20	50.18	49.18	49.75	9363079
2015-01-07	49.79	50.44	49.60	50.30	4917043
2015-01-08	50.41	50.69	50.22	50.34	4533238
2015-01-09	50.32	50.36	49.63	49.70	4121397
2015-01-12	49.95	50.00	49.44	49.71	4086081
2015-01-13	50.01	50.50	49.52	49.68	5422122
2015-01-14	49.70	50.20	49.44	50.19	6205682
2015-01-15	50.41	50.88	50.12	50.80	5688749
2015-01-16	50.68	51.39	50.62	51.35	5718551
2015-01-20	51.40	51.68	51.17	51.66	4082241
2015-01-21	51.47	52.09	51.19	52.01	5409178
2015-01-22	52.00	52.26	51.65	52.13	4674469
2015-01-23	52.13	52.47	52.00	52.23	4192516
2015-01-26	52.06	52.27	51.68	52.23	4232392
2015-01-27	52.11	52.71	52.11	52.42	3566788
2015-01-28	52.42	53.16	52.06	52.17	5203708
2015-01-29	52.04	52.91	51.90	52.79	4454997
2015-01-30	52.30	52.49	50.64	50.72	12555003
2015-02-02	50.65	50.93	50.12	50.78	7073180
2015-02-03	50.77	50.95	50.36	50.80	8289304
2015-02-04	50.96	51.14	49.32	49.46	10485621
2015-02-05	49.57	49.88	49.05	49.71	6201862
2015-02-06	49.43	49.44	47.87	48.17	8954973
2015-02-09	48.21	48.33	47.64	47.79	6633861
2015-02-10	47.72	48.80	47.72	48.68	5821769
2015-02-11	48.42	48.67	47.66	47.95	7656799
2015-02-12	47.60	47.63	46.29	46.56	11259872
2015-02-13	46.43	46.54	45.54	45.88	8657630
2015-02-17	45.69	46.14	45.22	45.54	8987114
2015-02-18	45.88	46.97	45.69	46.84	7461283
2015-02-19	46.80	46.87	46.01	46.19	4223031
2015-02-20	46.11	46.22	45.60	46.14	4090200
2015-02-23	46.28	46.54	46.13	46.47	5160800
2015-02-24	46.46	47.01	46.26	46.89	5445187
2015-02-25	47.02	47.05	45.86	45.92	5992549
2015-02-26	46.03	46.15	45.68	45.76	3778243
2015-02-27	45.76	45.94	45.52	45.79	4177077
2015-03-02	45.80	45.80	44.65	44.87	7012991
2015-03-03	45.09	45.19	44.56	45.15	5061359
2015-03-04	45.05	45.05	44.61	44.83	3828953
2015-03-05	44.96	45.23	44.82	45.02	5425385
2015-03-06	44.52	44.56	43.88	44.09	11523807
2015-03-09	44.11	44.43	43.97	44.01	6110162
2015-03-10	43.98	44.56	43.79	43.93	8559279
2015-03-11	43.91	44.21	43.55	43.72	4848583
2015-03-12	43.86	44.57	43.82	44.46	6403727
2015-03-13	44.40	44.45	43.75	43.95	5691877
2015-03-16	44.12	44.92	44.12	44.63	4384292
2015-03-17	44.48	44.77	44.27	44.32	3485141
2015-03-18	44.32	45.49	44.13	45.14	7082974
2015-03-19	45.01	45.42	44.59	44.66	4986918
2015-03-20	44.71	45.18	44.65	44.97	7186404
2015-03-23	45.04	45.36	45.02	45.17	3767329
2015-03-24	45.07	45.33	44.44	44.52	4293092
2015-03-25	44.66	44.86	44.02	44.03	4066979
2015-03-26	44.04	44.32	43.70	43.76	5948385
2015-03-27	43.75	44.37	43.75	44.01	5766974
2015-03-30	44.24	44.52	44.07	44.33	4078118
2015-03-31	44.27	44.48	43.97	44.28	5798129
2015-04-01	44.35	44.70	43.90	44.62	5318121
2015-04-02	44.52	44.80	44.45	44.64	3347886
2015-04-06	44.80	45.44	44.77	44.92	5505889
2015-04-07	44.96	45.00	44.20	44.26	5036413
2015-04-08	44.28	44.39	43.90	44.34	6025773
2015-04-09	44.19	44.49	43.85	44.47	6420625
2015-04-10	44.50	44.86	44.33	44.62	3615746
2015-04-13	44.48	44.64	44.12	44.20	3258687
2015-04-14	44.27	44.47	44.12	44.35	3474053
2015-04-15	44.34	44.75	44.12	44.20	3877953
2015-04-16	44.20	44.30	43.80	44.11	3798646
2015-04-17	44.02	44.41	43.97	44.11	4251197
2015-04-20	44.25	45.06	44.12	44.76	4797545
2015-04-21	44.81	45.12	44.31	44.42	4762854
2015-04-22	44.59	44.76	44.28	44.48	4343702
2015-04-23	44.47	44.90	44.45	44.69	4055893
2015-04-24	44.69	45.23	44.63	44.87	3485590
2015-04-27	44.98	45.05	44.27	44.32	4099918
2015-04-28	44.33	44.67	44.08	44.66	4540671
2015-04-29	44.22	44.77	43.96	44.65	5459955
2015-04-30	44.57	44.57	43.98	44.30	8463077
2015-05-01	44.24	44.87	44.24	44.82	5969420
2015-05-04	44.90	45.33	44.67	44.98	4957730
2015-05-05	44.81	44.90	44.14	44.27	7076604
2015-05-06	44.33	44.50	43.77	44.08	6705368
2015-05-07	44.22	44.56	44.06	44.23	5118477
2015-05-08	44.64	44.72	43.76	44.15	8423752
2015-05-11	44.15	44.29	43.51	43.59	8343622
2015-05-12	43.50	43.54	43.11	43.47	7320739
2015-05-13	43.63	43.74	43.27	43.38	6066353
2015-05-14	42.95	43.40	42.95	43.18	4831550
2015-05-15	43.28	43.83	43.21	43.72	5156323
2015-05-18	43.52	43.82	43.42	43.65	3484498
2015-05-19	43.41	43.73	43.35	43.67	3759657
2015-05-20	43.66	44.00	43.62	43.67	4028595
2015-05-21	43.66	43.71	43.22	43.38	4894644
2015-05-22	43.30	43.33	42.89	43.23	4890361
2015-05-26	43.12	43.35	42.73	43.30	6726574
2015-05-27	43.30	43.94	43.18	43.73	6778912
2015-05-28	43.70	43.77	43.32	43.51	4283447
2015-05-29	43.51	43.89	43.37	43.69	6216429
2015-06-01	43.77	43.92	43.50	43.67	4620303
2015-06-02	43.58	43.68	43.01	43.28	6006662
2015-06-03	43.31	43.35	42.75	43.12	7415559
2015-06-04	42.91	43.46	42.87	43.18	7610458
2015-06-05	42.81	42.90	42.51	42.66	7291407
2015-06-08	42.96	42.96	42.33	42.60	6370619
2015-06-09	42.46	42.70	42.40	42.44	4216754
2015-06-10	42.76	42.83	42.30	42.34	4067541
2015-06-11	42.59	42.74	42.42	42.59	3042565
2015-06-12	42.44	42.62	42.26	42.30	3040990
2015-06-15	42.28	42.31	42.05	42.09	3669766
2015-06-16	42.13	42.52	41.97	42.48	4178727
2015-06-17	42.45	42.77	42.17	42.69	4189064
2015-06-18	42.90	43.47	42.77	43.32	5020918
2015-06-19	43.32	43.39	42.71	42.73	5783006
2015-06-22	42.77	42.90	42.43	42.51	3869909
2015-06-23	42.51	42.52	41.92	42.05	5017624
2015-06-24	42.04	42.17	41.69	41.70	4542435
2015-06-25	41.85	41.90	41.57	41.61	4179298
2015-06-26	41.60	41.96	41.40	41.89	4040432
2015-06-29	41.91	42.57	41.89	41.96	6503319
2015-06-30	42.10	42.15	41.74	41.90	5099956
2015-07-01	42.01	42.19	41.84	42.18	4675586
2015-07-02	42.45	42.95	42.42	42.89	4937420
2015-07-06	42.93	43.30	42.80	43.12	4995359
2015-07-07	43.35	44.47	43.30	44.26	11156110
2015-07-08	44.08	44.59	44.05	44.20	6661160
2015-07-09	44.18	44.30	43.15	43.27	6778185
2015-07-10	43.30	43.66	43.15	43.36	6653997
2015-07-13	43.52	43.72	43.18	43.40	3302250
2015-07-14	43.50	43.63	43.04	43.21	3663886
2015-07-15	43.23	43.38	43.01	43.37	2934861
2015-07-16	43.40	44.00	43.40	43.98	4513243
2015-07-17	43.78	43.83	43.50	43.51	5229050
2015-07-20	43.47	43.48	43.06	43.32	3590008
2015-07-21	43.28	43.30	42.90	43.21	4799276
2015-07-22	43.24	43.56	43.18	43.25	3233130
2015-07-23	43.18	43.18	42.45	42.98	5250286
2015-07-24	42.96	43.05	42.66	42.88	4456704
2015-07-27	43.01	43.61	42.94	43.44	3547590
2015-07-28	43.40	43.67	43.27	43.54	4650165
2015-07-29	43.40	43.61	43.01	43.57	5008798
2015-07-30	43.46	44.45	43.45	44.38	6162114
2015-07-31	44.74	45.10	44.64	44.73	4886408
2015-08-03	44.75	45.09	44.70	44.96	4255711
2015-08-04	44.87	44.87	44.33	44.42	3284650
2015-08-05	44.79	44.84	44.49	44.61	3413498
2015-08-06	44.70	45.10	44.39	45.06	5458169
2015-08-07	44.98	45.69	44.81	45.53	5697400
2015-08-10	45.53	45.87	45.33	45.46	4345145
2015-08-11	45.60	46.30	45.41	45.91	4382623
2015-08-12	45.75	46.70	45.75	46.57	7626294
2015-08-13	45.79	46.32	45.68	46.16	5564348
2015-08-14	45.97	46.34	45.82	46.33	4561539
2015-08-17	46.50	46.50	46.17	46.30	4836248
2015-08-18	46.13	46.21	45.95	46.07	3917778
2015-08-19	45.93	46.42	45.72	46.31	4723242
2015-08-20	46.06	46.84	45.88	46.36	5843233
2015-08-21	46.08	46.43	45.76	45.80	6848583
2015-08-24	44.03	45.47	43.37	43.58	16210901
2015-08-25	44.30	44.45	42.49	42.50	9664523
2015-08-26	43.17	43.69	42.83	43.61	10130284
2015-08-27	43.98	44.11	43.40	43.91	8610381
2015-08-28	43.92	44.00	43.13	43.74	5295291
2015-08-31	43.59	43.69	42.88	43.41	5855907
2015-09-01	42.94	42.95	42.22	42.41	6926644
2015-09-02	42.75	42.81	42.14	42.52	5784516
2015-09-03	42.67	42.76	42.42	42.58	3854510
2015-09-04	42.22	42.29	41.81	41.98	5489078
2015-09-08	42.50	42.75	42.14	42.70	6349189
2015-09-09	42.83	42.95	42.39	42.46	6482195
2015-09-10	42.55	42.73	42.15	42.30	4986404
2015-09-11	42.15	42.71	42.08	42.71	4310979
2015-09-14	42.72	42.92	42.57	42.63	3514480
2015-09-15	42.66	42.81	42.36	42.63	3446026
2015-09-16	42.74	43.16	42.54	42.91	3280887
2015-09-17	42.93	44.03	42.86	43.48	5311067
2015-09-18	43.27	44.07	43.15	43.43	7028107
2015-09-21	43.48	43.83	43.40	43.77	3809840
2015-09-22	43.33	43.61	43.00	43.01	6091809
2015-09-23	43.02	43.23	42.80	42.95	6377481
2015-09-24	42.83	43.56	42.83	43.48	5336106
2015-09-25	43.48	44.57	43.36	44.13	5687594
2015-09-28	44.04	44.56	44.03	44.09	4533793
2015-09-29	44.08	44.53	44.00	44.29	3984250
2015-09-30	44.32	44.78	44.09	44.70	5246107
2015-10-01	44.83	44.90	43.90	44.19	5220743
2015-10-02	44.46	44.77	43.93	44.69	5412933
2015-10-05	44.79	45.23	44.44	45.20	4323313
2015-10-06	45.12	45.15	44.65	44.79	5117710
2015-10-07	44.85	44.93	44.61	44.76	3422462
2015-10-08	44.56	45.17	44.55	45.15	3166622
2015-10-09	45.13	45.19	44.84	44.96	2994471
2015-10-12	44.98	45.77	44.98	45.61	3437344
2015-10-13	45.59	45.91	45.38	45.57	3857110
2015-10-14	45.59	45.79	45.48	45.52	3324763
2015-10-15	45.66	45.88	45.47	45.82	3324648
2015-10-16	46.02	46.25	45.93	46.22	3480795
2015-10-19	45.98	46.16	45.55	45.96	3652163
2015-10-20	45.92	46.25	45.79	45.97	3354966
2015-10-21	46.10	46.44	45.97	46.08	3102633
2015-10-22	46.17	46.62	46.14	46.50	5578194
2015-10-23	46.37	46.49	45.78	45.81	4552938
2015-10-26	46.00	46.00	45.43	45.64	4503735
2015-10-27	45.77	45.77	45.36	45.66	3692949
2015-10-28	45.52	46.26	44.84	45.33	5882434
2015-10-29	45.28	45.31	44.38	44.95	6763279
2015-10-30	44.98	45.23	44.75	45.10	4375331
2015-11-02	45.10	45.27	44.68	45.23	4822239
2015-11-03	45.16	45.51	44.91	45.44	4099250
2015-11-04	45.45	45.85	45.41	45.80	5014217
2015-11-05	45.86	46.04	45.58	45.63	4604949
2015-11-06	44.90	44.99	43.47	43.59	9996489
2015-11-09	43.48	44.18	43.38	44.02	5376674
2015-11-10	44.06	44.48	44.06	44.44	3117714
2015-11-11	44.53	45.14	44.48	45.03	4667935
2015-11-12	44.38	44.64	43.82	43.89	4239115
2015-11-13	43.92	44.37	43.82	43.95	4829741
2015-11-16	43.91	44.75	43.91	44.74	3432720
2015-11-17	44.64	44.96	43.93	44.10	3454353
2015-11-18	44.10	44.54	43.87	44.45	3942809
2015-11-19	44.60	45.26	44.60	45.18	4401249
2015-11-20	45.29	45.67	45.05	45.24	4320473
2015-11-23	45.30	45.44	44.77	44.92	2949435
2015-11-24	44.69	44.94	44.42	44.81	3146734
2015-11-25	44.71	44.80	44.32	44.58	3505742
2015-11-27	44.57	44.79	44.50	44.58	1331591
2015-11-30	44.66	44.92	44.54	44.54	4521205
2015-12-01	44.84	45.24	44.68	45.18	4938345
2015-12-02	44.97	45.09	44.18	44.21	4574060
2015-12-03	44.08	44.52	43.72	44.18	6922390
2015-12-04	44.46	44.94	44.44	44.83	4388508
2015-12-07	44.72	45.35	44.63	45.28	4642598
2015-12-08	45.16	45.38	44.99	45.30	3311774
2015-12-09	45.05	45.75	44.81	45.14	4412367
2015-12-10	45.27	45.29	44.43	44.49	3734696
2015-12-11	44.24	44.64	43.93	44.40	3720703
2015-12-14	44.46	45.06	44.39	44.95	5394389
2015-12-15	45.11	45.59	45.01	45.41	4650397
2015-12-16	45.50	46.38	45.50	46.33	7342740
2015-12-17	46.33	46.80	46.04	46.51	4499660
2015-12-18	46.43	46.51	45.77	46.20	7841079
2015-12-21	46.40	46.58	46.00	46.23	4250161
2015-12-22	46.39	46.60	46.00	46.45	5124797
2015-12-23	46.58	47.25	46.54	47.10	4714079
2015-12-24	47.07	47.25	46.93	47.10	1502974
2015-12-28	46.99	47.30	46.91	47.11	2801535
2015-12-29	47.26	47.50	47.21	47.26	3175186
2015-12-30	47.37	47.45	47.20	47.27	2524757
2015-12-31	47.23	47.30	46.39	46.79	3878999
2016-01-04	46.42	47.07	46.25	47.03	6946496
2016-01-05	46.95	47.38	46.59	47.36	5830899
2016-01-06	47.06	47.50	46.82	47.37	5868706
2016-01-07	47.00	47.45	46.79	46.97	5837738
2016-01-08	46.99	47.29	46.56	46.62	5220247
2016-01-11	46.80	47.01	46.63	46.84	5870517
2016-01-12	46.92	46.92	46.00	46.45	5762349
2016-01-13	46.55	47.03	46.44	46.80	5860061
2016-01-14	46.80	47.55	46.44	47.14	6057296
2016-01-15	46.69	47.24	46.54	47.17	6536886
2016-01-19	47.25	48.04	47.18	47.94	7627644
2016-01-20	47.70	47.99	46.66	47.16	8026147
2016-01-21	47.28	47.55	46.34	46.81	5876791
2016-01-22	46.79	47.38	46.56	47.35	6018970
2016-01-25	47.42	47.52	47.09	47.39	4287088
2016-01-26	47.52	48.08	47.39	47.58	3946692
2016-01-27	47.42	47.89	47.24	47.64	3350474
2016-01-28	47.64	48.56	47.25	48.28	3980921
2016-01-29	48.58	49.00	48.48	48.92	7181666
2016-02-01	48.94	49.99	48.79	49.90	9996681
2016-02-02	49.55	49.79	49.42	49.63	6308197
2016-02-03	49.41	50.24	48.31	48.51	15187960
2016-02-04	48.50	48.69	47.45	48.42	9049014
2016-02-05	48.02	48.50	47.26	48.22	8747209
2016-02-08	48.18	48.85	48.04	48.82	7027362
2016-02-09	48.58	49.32	48.28	49.20	7085693
2016-02-10	48.90	49.35	48.27	49.21	6086867
2016-02-11	48.19	48.76	48.02	48.05	5963800
2016-02-12	48.00	48.28	47.56	47.91	5077360
2016-02-16	48.01	48.09	47.47	48.09	5147726
2016-02-17	48.08	48.16	47.52	47.83	5218332
2016-02-18	47.80	48.91	47.71	48.87	5744421
2016-02-19	48.63	48.93	48.23	48.57	4601993
2016-02-22	48.61	49.10	48.46	49.10	3403780
2016-02-23	48.97	49.27	48.75	49.10	3495150
2016-02-24	48.83	49.39	48.59	48.98	3567731
2016-02-25	48.93	49.43	48.87	49.36	3652789
2016-02-26	49.34	49.36	48.10	48.19	5511326
2016-02-29	48.28	48.67	48.11	48.18	6043312
2016-03-01	48.32	48.60	47.27	47.49	6888999
2016-03-02	47.55	48.07	46.56	47.98	5464542
2016-03-03	48.14	48.19	47.47	48.19	5192499
2016-03-04	47.88	48.77	47.74	48.63	5305354
2016-03-07	48.55	48.72	48.07	48.49	5271100
2016-03-08	48.67	49.29	48.43	49.15	5362942
2016-03-09	49.14	49.69	49.02	49.56	4501163
2016-03-10	49.66	49.93	49.29	49.87	6727692
2016-03-11	49.95	50.14	49.68	49.79	4940504
2016-03-14	49.89	50.06	49.54	49.95	3784380
2016-03-15	49.68	50.42	49.60	50.33	4564597
2016-03-16	50.20	50.83	49.74	50.68	4506472
2016-03-17	50.60	51.00	50.36	50.82	5230956
2016-03-18	50.96	51.01	50.55	50.76	8057885
2016-03-21	50.50	50.83	50.12	50.48	3499831
2016-03-22	50.46	50.77	50.21	50.27	2882496
2016-03-23	50.31	50.87	50.07	50.67	3151559
2016-03-24	50.67	50.98	50.58	50.90	3587218
2016-03-28	50.83	51.17	50.53	50.58	3063230
2016-03-29	50.75	51.22	50.57	51.20	3943766
2016-03-30	51.21	51.25	50.83	51.21	2851432
2016-03-31	51.22	51.73	51.12	51.73	4998988
2016-04-01	51.50	51.79	51.16	51.70	3728509
2016-04-04	51.71	51.78	51.14	51.53	4262136
2016-04-05	51.29	51.58	50.62	50.65	4815013
2016-04-06	50.61	50.66	50.01	50.36	6000153
2016-04-07	50.29	50.86	50.21	50.67	3670914
2016-04-08	50.79	51.12	50.65	50.73	3778478
2016-04-11	50.58	50.99	50.45	50.47	2965659
2016-04-12	50.54	50.83	50.29	50.77	3475454
2016-04-13	50.86	50.91	50.07	50.36	3029411
2016-04-14	50.36	50.56	50.16	50.45	2993320
2016-04-15	50.44	50.80	50.36	50.68	2689454
2016-04-18	50.71	50.91	50.36	50.91	3017315
2016-04-19	50.98	51.06	50.58	51.00	3499544
2016-04-20	50.96	51.11	49.74	49.77	4965306
2016-04-21	49.75	49.77	48.72	48.94	6023336
2016-04-22	49.18	49.45	49.08	49.26	3285104
2016-04-25	49.19	49.37	48.90	49.27	4136793
2016-04-26	49.11	49.43	49.04	49.20	4334652
2016-04-27	49.58	49.95	48.76	49.54	5822110
2016-04-28	49.28	49.96	49.13	49.95	4577120
2016-04-29	49.78	50.12	49.27	50.10	5558627
2016-05-02	50.25	50.69	50.09	50.41	5694629
2016-05-03	50.35	50.65	50.27	50.50	3856316
2016-05-04	50.32	51.54	50.32	51.36	6279429
2016-05-05	51.15	51.56	50.34	50.62	7703317
2016-05-06	49.15	49.56	48.83	49.49	23170100
2016-05-09	49.65	50.18	49.56	49.81	7855361
2016-05-10	50.01	50.33	49.65	50.14	6569216
2016-05-11	50.29	50.35	49.87	50.32	5655751
2016-05-12	49.76	50.33	49.34	50.16	5412477
2016-05-13	50.10	50.21	49.68	49.89	4032049
2016-05-16	49.75	49.96	49.51	49.94	4016718
2016-05-17	49.70	49.88	48.73	49.08	5245391
2016-05-18	48.85	49.08	47.94	48.04	4851617
2016-05-19	47.99	48.69	47.62	48.67	4039366
2016-05-20	48.82	48.86	48.38	48.65	4093548
2016-05-23	48.76	48.83	48.07	48.09	3788982
2016-05-24	48.31	48.54	48.05	48.46	4166444
2016-05-25	48.42	48.77	48.19	48.55	3825367
2016-05-26	48.47	49.25	48.47	49.22	3309597
2016-05-27	49.23	49.35	48.95	49.16	3146608
2016-05-31	48.95	49.44	48.84	49.44	7286742
2016-06-01	49.43	49.65	49.30	49.57	5770504
2016-06-02	49.51	49.62	49.01	49.36	3547478
2016-06-03	49.71	50.43	49.71	50.18	4953420
2016-06-06	50.41	50.41	49.85	50.13	4687350
2016-06-07	50.15	50.45	50.01	50.09	3767866
2016-06-08	50.01	50.37	50.01	50.37	2650251
2016-06-09	50.41	50.93	50.39	50.86	3641979
2016-06-10	50.70	51.23	50.70	51.11	5303581
2016-06-13	51.00	51.34	50.91	50.99	5246749
2016-06-14	51.01	51.33	50.74	51.33	5316151
2016-06-15	51.33	51.40	50.71	50.88	4477978
2016-06-16	50.92	51.22	50.74	51.06	4323546
2016-06-17	51.18	51.21	50.66	51.15	9984898
2016-06-20	51.00	51.15	50.42	50.94	5473686
2016-06-21	50.99	51.22	50.68	50.90	3472409
2016-06-22	50.98	51.07	50.73	50.85	3022852
2016-06-23	50.89	51.07	50.64	51.06	4063428
2016-06-24	50.75	51.69	50.63	51.19	10508249
2016-06-27	51.24	52.35	51.16	52.20	9471620
2016-06-28	52.06	52.46	51.61	52.31	8531363
2016-06-29	52.40	52.50	52.04	52.22	5943541
2016-06-30	52.32	53.64	52.22	53.63	9498353
2016-07-01	53.75	53.95	53.03	53.83	6238606
2016-07-05	53.80	54.42	53.80	54.25	6321686
2016-07-06	54.35	54.49	53.93	54.44	5605562
2016-07-07	54.32	54.32	53.50	53.66	5507860
2016-07-08	53.42	54.17	52.95	54.14	5985842
2016-07-11	53.89	54.08	53.47	53.79	6353953
2016-07-12	53.50	53.64	52.78	52.84	6033168
2016-07-13	53.10	53.19	52.83	53.13	4883305
2016-07-14	53.32	53.70	53.05	53.61	8252063
2016-07-15	53.69	53.87	53.19	53.63	4609237
2016-07-18	53.65	53.91	53.56	53.62	3561926
2016-07-19	53.63	53.80	53.45	53.62	3091788
2016-07-20	53.65	53.79	53.20	53.33	3869446
2016-07-21	53.22	53.97	53.08	53.90	5563887
2016-07-22	53.85	54.64	53.78	54.54	5064723
2016-07-25	54.50	54.60	54.21	54.54	3925331
2016-07-26	54.53	54.57	54.21	54.45	6098017
2016-07-27	54.14	54.48	53.22	53.54	8647275
2016-07-28	53.53	53.53	53.03	53.26	6076955
2016-07-29	53.26	53.70	53.22	53.50	5759675
2016-08-01	53.44	53.80	53.37	53.65	4159586
2016-08-02	53.49	53.58	53.15	53.36	3716024
2016-08-03	53.41	53.48	52.75	53.04	5053562
2016-08-04	53.10	53.40	53.01	53.16	3228909
2016-08-05	53.00	53.11	52.49	52.64	5165106
2016-08-08	52.71	53.04	52.44	52.69	3422088
2016-08-09	52.74	53.01	52.56	52.84	4201527
2016-08-10	52.91	53.13	52.79	52.32	5836874
2016-08-11	52.33	52.38	52.00	52.32	4479838
2016-08-12	52.48	52.70	52.33	52.35	3190805
2016-08-15	52.34	52.48	51.46	51.49	4124547
2016-08-16	51.41	51.43	50.82	50.96	5030157
2016-08-17	50.09	51.57	50.00	51.47	21767980
2016-08-18	51.41	52.33	51.33	52.31	7694959
2016-08-19	52.10	52.11	51.68	51.96	6552814
2016-08-22	52.09	52.24	51.93	52.00	4830885
2016-08-23	52.04	52.28	51.70	51.71	3655715
2016-08-24	51.56	51.89	51.32	51.79	4076789
2016-08-25	51.88	52.04	51.73	51.86	4108304
2016-08-26	51.90	52.26	50.88	51.05	6110793
2016-08-29	51.51	51.51	51.14	51.34	4704973
2016-08-30	51.23	51.56	50.91	50.96	5580697
2016-08-31	50.96	51.36	50.84	51.33	6173447
2016-09-01	51.24	51.37	51.01	51.18	3613616
2016-09-02	51.20	51.85	51.15	51.80	3869329
2016-09-06	51.91	52.45	51.83	52.13	5491375
2016-09-07	52.16	52.34	51.94	52.22	3564509
2016-09-08	52.26	52.51	52.08	52.47	4375948
2016-09-09	52.08	52.17	50.80	50.87	6415785
2016-09-12	50.78	52.10	50.77	51.96	10137042
2016-09-13	51.78	51.87	50.90	51.26	7083926
2016-09-14	51.40	51.71	51.11	51.35	5147850
2016-09-15	51.27	51.62	51.16	51.46	5005345
2016-09-16	51.62	52.14	51.28	51.97	16959347
2016-09-19	52.10	52.46	52.00	52.43	4464850
2016-09-20	52.52	52.66	52.13	52.14	3429054
2016-09-21	52.09	53.21	51.85	53.18	4880098
2016-09-22	53.36	53.56	53.09	53.48	4134084
2016-09-23	53.33	53.63	53.25	53.53	4282665
2016-09-26	53.55	53.63	53.28	53.31	4689555
2016-09-27	53.52	53.73	52.76	52.84	5774119
2016-09-28	52.95	53.02	52.51	52.70	5819741
2016-09-29	52.51	52.59	51.82	52.05	5877940
2016-09-30	52.08	52.38	51.11	51.30	7048679
2016-10-03	51.21	51.27	50.34	50.72	5459095
2016-10-04	50.66	50.66	49.54	49.84	10301334
2016-10-05	49.89	50.24	49.41	49.52	5617546
2016-10-06	49.37	49.72	49.14	49.43	6087239
2016-10-07	49.84	50.08	49.16	49.16	5247127
2016-10-10	49.28	49.78	49.17	49.75	4510195
2016-10-11	49.58	49.72	49.16	49.41	5868609
2016-10-12	49.69	50.15	49.49	50.03	5651417
2016-10-13	50.10	51.07	50.06	50.76	5275351
2016-10-14	50.64	51.03	50.44	50.56	3947826
2016-10-17	50.68	50.90	50.58	50.69	3054248
2016-10-18	50.98	51.26	50.33	51.09	4333342
2016-10-19	51.05	51.13	50.59	50.73	4769812
2016-10-20	50.85	51.21	50.58	50.72	3180511
2016-10-21	50.50	50.78	50.30	50.53	3342677
2016-10-24	50.75	50.92	50.37	50.85	3335116
2016-10-25	50.76	51.07	50.68	50.97	3587037
2016-10-26	50.96	51.06	50.56	50.97	3983866
2016-10-27	50.84	50.93	50.38	50.76	4776698
2016-10-28	50.84	50.99	50.49	50.70	5012659
2016-10-31	50.85	52.23	50.67	51.57	6497886
2016-11-01	51.62	51.68	50.29	50.48	6475753
2016-11-02	50.32	50.40	49.52	50.19	6211090
2016-11-03	50.23	50.63	50.01	50.39	4428842
2016-11-04	50.56	50.77	50.00	50.11	4807161
2016-11-07	50.26	50.63	49.44	50.62	6570684
2016-11-08	50.75	51.04	50.53	50.76	5677991
2016-11-09	49.71	49.88	48.92	49.22	13795162
2016-11-10	49.02	49.02	47.08	47.91	11719373
2016-11-11	47.95	48.23	47.57	47.78	6956267
2016-11-14	47.51	47.72	46.82	47.63	7942012
2016-11-15	48.15	48.53	47.87	48.34	5828453
2016-11-16	48.50	48.61	47.92	47.87	7003826
2016-11-17	47.79	47.84	47.45	47.50	5224320
2016-11-18	47.56	47.65	46.89	47.13	5611586
2016-11-21	47.25	47.62	47.05	47.54	5330139
2016-11-22	47.48	47.73	47.19	47.60	4976785
2016-11-23	47.23	47.56	47.09	47.23	4564786
2016-11-25	47.41	47.95	47.41	47.78	2486224
2016-11-28	47.83	48.38	47.80	48.31	5546880
2016-11-29	48.17	48.71	48.10	48.31	7445766
2016-11-30	47.85	47.85	46.79	46.82	9665814
2016-12-01	46.73	46.74	46.20	46.59	5569231
2016-12-02	46.92	47.17	46.52	46.76	4386169
2016-12-05	46.60	46.88	46.24	46.87	5009956
2016-12-06	47.15	47.15	46.76	46.93	4573156
2016-12-07	47.00	47.42	47.00	47.15	5727187
2016-12-08	46.89	47.46	46.58	47.41	5520051
2016-12-09	47.41	47.95	47.32	47.94	5025251
2016-12-12	47.83	48.75	47.81	48.72	5017643
2016-12-13	48.82	49.21	48.63	49.19	5624508
2016-12-14	49.36	49.64	48.40	48.48	6903823
2016-12-15	48.03	48.57	47.79	48.46	6247949
2016-12-16	48.50	49.00	48.41	48.92	6843505
2016-12-19	49.05	49.29	48.68	49.09	2990664
2016-12-20	49.09	49.38	48.90	49.20	2949367
2016-12-21	49.26	49.55	49.20	49.24	2837426
2016-12-22	49.15	49.38	48.96	49.36	2953374
2016-12-23	49.36	49.50	49.20	49.33	1924101
2016-12-27	49.32	49.46	49.09	49.30	1992931
2016-12-28	49.36	49.44	48.80	48.90	2520552
2016-12-29	49.19	49.44	48.91	49.37	2766772
2016-12-30	49.44	49.55	49.03	49.19	3484574
2017-01-03	49.15	49.25	48.67	49.04	3974441
2017-01-04	49.02	49.30	48.84	48.99	3864044
2017-01-05	49.05	49.21	48.61	49.14	4844396
2017-01-06	48.96	49.20	48.76	49.01	4800227
2017-01-09	48.90	49.16	48.48	48.53	4271417
2017-01-10	48.60	48.60	48.19	48.38	3569389
2017-01-11	48.28	48.82	48.25	48.74	2636435
2017-01-12	48.80	49.10	48.54	49.00	3500530
2017-01-13	48.83	48.92	48.40	48.80	3590684
2017-01-17	48.95	49.73	48.89	49.69	4882311
2017-01-18	49.55	49.85	49.50	49.62	3444536
2017-01-19	49.28	49.50	48.90	49.05	3738473
2017-01-20	49.09	49.25	48.82	49.06	3598528
2017-01-23	49.21	49.30	48.82	48.83	3170480
2017-01-24	48.83	49.14	48.50	48.57	5507298
2017-01-25	48.47	48.52	48.23	48.49	4373417
2017-01-26	48.45	48.74	48.34	48.63	3485689
2017-01-27	48.74	48.86	48.36	48.48	4255227
2017-01-30	48.62	48.67	48.25	48.66	4040938
2017-01-31	48.74	49.60	48.68	49.43	5862999
2017-02-01	49.12	49.12	48.11	48.55	7546863
2017-02-02	48.58	49.02	48.46	48.98	4380451
2017-02-03	49.02	49.14	48.74	48.83	3389331
2017-02-06	48.97	49.09	48.72	48.76	3145729
2017-02-07	48.86	48.91	48.61	48.77	3710450
2017-02-08	48.85	49.34	48.82	49.22	3931995
2017-02-09	49.15	49.41	48.71	48.86	4827948
2017-02-10	48.81	49.16	48.74	49.05	3502558
2017-02-13	49.06	49.29	48.86	49.22	3348804
2017-02-14	49.01	49.02	48.25	48.59	5319251
2017-02-15	48.35	48.40	47.95	47.79	6017601
2017-02-16	47.85	48.27	47.76	48.24	5632724
2017-02-17	48.27	48.36	47.68	47.80	7118347
2017-02-21	47.74	48.34	47.57	48.28	8673399
2017-02-22	48.26	49.09	48.01	48.99	7522593
2017-02-23	49.00	49.86	48.94	49.67	8940869
2017-02-24	49.80	50.58	49.78	50.50	8351152
2017-02-27	50.45	50.45	50.20	50.27	4650336
2017-02-28	50.14	50.89	50.12	50.82	6668445
2017-03-01	50.27	50.57	49.97	50.06	7153782
2017-03-02	49.78	50.57	49.64	50.32	5343920
2017-03-03	50.34	50.61	49.94	50.37	5752613
2017-03-06	50.60	50.61	50.16	50.24	4245231
2017-03-07	50.10	50.50	50.06	50.40	4507339
2017-03-08	50.04	50.04	49.65	49.77	4324849
2017-03-09	49.90	49.99	49.45	49.50	4246931
2017-03-10	49.77	49.77	49.30	49.63	5128083
2017-03-13	49.59	49.79	49.53	49.73	4403033
2017-03-14	49.69	50.03	49.60	49.88	3294214
2017-03-15	49.94	50.85	49.80	50.63	4398583
2017-03-16	50.45	50.50	50.03	50.19	3785871
2017-03-17	50.42	50.95	50.20	50.67	9719955
2017-03-20	50.70	50.88	50.26	50.38	3839257
2017-03-21	50.31	51.16	50.20	51.01	5945243
2017-03-22	51.07	51.47	50.71	50.73	6175472
2017-03-23	50.63	51.05	50.18	50.37	8531009
2017-03-24	50.37	50.62	50.16	50.42	5248844
2017-03-27	50.55	50.80	50.12	50.30	3680539
2017-03-28	50.18	50.32	49.97	50.09	5733605
2017-03-29	49.82	50.14	49.54	49.95	7637041
2017-03-30	49.75	49.85	49.31	49.67	5575683
2017-03-31	49.63	50.00	49.61	49.78	6506873
2017-04-03	49.68	49.98	49.40	49.96	5177629
2017-04-04	49.96	50.19	49.76	50.02	3854853
2017-04-05	49.92	50.48	49.84	50.43	3586677
2017-04-06	50.25	50.33	49.90	50.13	6301850
2017-04-07	50.21	50.28	49.66	49.69	7308638
2017-04-10	49.69	49.86	49.38	49.67	5021342
2017-04-11	49.64	49.70	49.18	49.30	9535981
2017-04-12	49.11	49.77	49.01	49.66	7684800
2017-04-13	49.68	49.68	49.31	49.42	5981703
2017-04-17	49.52	49.83	49.48	49.78	3201734
2017-04-18	49.86	50.05	49.76	49.97	3755653
2017-04-19	49.91	49.97	49.60	49.75	3742432
2017-04-20	49.61	49.78	49.29	49.77	5219037
2017-04-21	49.71	50.15	49.71	49.98	4433216
2017-04-24	50.03	50.20	49.68	50.15	4097080
2017-04-25	49.99	50.18	49.82	50.16	3176527
2017-04-26	50.06	50.33	49.94	49.97	2781583
2017-04-27	50.03	50.32	50.00	50.07	2944358
2017-04-28	50.00	50.03	49.69	49.80	7684654
2017-05-01	49.81	49.86	49.55	49.59	3018217
2017-05-02	49.70	49.86	49.45	49.51	4031140
2017-05-03	49.58	49.84	49.45	49.47	4202119
2017-05-04	49.40	49.85	49.26	49.79	4635346
2017-05-05	49.88	50.14	49.79	50.07	4593215
2017-05-08	50.10	50.13	49.79	50.03	3817397
2017-05-09	50.00	50.08	49.81	49.98	5246085
2017-05-10	50.00	50.03	49.60	49.29	5279683
2017-05-11	49.25	49.78	49.15	49.77	5507145
2017-05-12	49.81	50.02	49.74	49.87	3996403
2017-05-15	49.86	50.03	49.77	49.98	3452563
2017-05-16	49.89	49.94	49.34	49.34	4477866
2017-05-17	49.40	49.86	49.39	49.64	4554634
2017-05-18	49.80	49.98	49.42	49.77	4243566
2017-05-19	49.68	49.88	49.54	49.88	6325438
2017-05-22	49.82	50.04	49.66	50.01	5880179
2017-05-23	50.05	50.40	50.00	50.08	5441581
2017-05-24	50.19	50.47	50.15	50.38	4069079
2017-05-25	50.38	50.62	50.25	50.50	5144234
2017-05-26	50.50	50.55	50.35	50.45	3265939
2017-05-30	50.47	50.74	50.34	50.57	3848597
2017-05-31	50.66	50.93	50.60	50.61	8670995
2017-06-01	50.65	50.98	50.53	50.93	5270304
2017-06-02	51.03	51.17	50.84	51.01	4994352
2017-06-05	50.93	50.98	50.77	50.81	3221670
2017-06-06	51.09	51.18	50.71	50.79	3850660
2017-06-07	50.76	51.12	50.71	51.01	4475958
2017-06-08	50.90	50.90	50.49	50.74	5667024
2017-06-09	50.63	50.73	50.34	50.68	3498362
2017-06-12	50.86	51.34	50.63	50.85	4967552
2017-06-13	50.80	51.16	50.69	51.06	3654052
2017-06-14	51.36	51.63	51.21	51.22	4915971
2017-06-15	51.21	51.75	51.19	51.71	5185305
2017-06-16	51.78	51.97	51.45	51.53	8791457
2017-06-19	51.49	51.67	51.23	51.42	4144564
2017-06-20	51.43	51.74	51.42	51.71	2723980
2017-06-21	51.73	51.77	51.00	51.20	3677964
2017-06-22	51.05	51.05	50.25	50.38	5179986
2017-06-23	50.30	50.40	49.76	49.84	5480675
2017-06-26	49.89	50.36	49.73	50.10	3721083
2017-06-27	49.90	49.99	49.28	49.40	4399226
2017-06-28	49.52	49.55	49.10	49.15	4316734
2017-06-29	48.74	48.75	48.16	48.29	7203222
2017-06-30	48.24	48.45	47.87	47.88	5782925
2017-07-03	47.99	48.05	47.58	47.65	2804213
2017-07-05	47.72	47.73	47.34	47.42	4753779
2017-07-06	47.28	47.49	47.13	47.40	4044758
2017-07-07	47.45	47.60	47.28	47.36	3510061
2017-07-10	47.66	47.67	47.27	47.28	3980145
2017-07-11	47.36	47.42	47.09	47.28	3380668
2017-07-12	47.55	47.66	47.47	47.51	3439654
2017-07-13	47.62	47.65	47.10	47.12	3334856
2017-07-14	47.42	47.56	47.22	47.26	3453810
2017-07-17	47.25	47.31	46.91	47.04	5190972
2017-07-18	47.10	47.17	46.87	47.12	4916655
2017-07-19	47.20	47.30	47.08	47.23	3519947
2017-07-20	47.31	47.43	47.19	47.32	3373837
2017-07-21	47.27	47.88	47.20	47.88	4117193
2017-07-24	47.86	47.88	47.24	47.25	4513314
2017-07-25	47.29	47.32	46.76	46.78	4010359
2017-07-26	46.78	47.40	46.71	47.40	4153180
2017-07-27	47.19	47.82	47.05	47.82	4629121
2017-07-28	47.81	47.97	47.26	47.51	4263378
2017-07-31	47.51	48.00	47.33	47.93	5973099
2017-08-01	48.03	49.06	48.01	48.53	8875861
2017-08-02	48.51	50.08	47.91	49.78	9067305
2017-08-03	49.48	49.70	49.18	49.36	6066669
2017-08-04	49.10	49.24	48.54	48.79	5375456
2017-08-07	48.78	49.04	48.69	49.00	4051024
2017-08-08	48.91	49.20	48.78	49.12	5256804
2017-08-09	49.20	49.22	48.78	48.85	5181892
2017-08-10	48.81	48.96	48.57	48.81	3319044
2017-08-11	48.81	48.86	48.26	48.42	3227618
2017-08-14	48.42	48.65	48.32	48.64	3773320
2017-08-15	48.53	48.96	48.50	48.96	2917443
2017-08-16	48.88	49.15	48.86	48.41	3033316
2017-08-17	48.42	48.45	47.90	47.92	3346385
2017-08-18	47.84	48.49	47.69	48.30	4853025
2017-08-21	48.34	48.43	48.07	48.29	4699622
2017-08-22	48.20	48.22	47.78	47.95	4134613
2017-08-23	47.99	48.08	47.85	48.04	3224177
2017-08-24	48.03	48.14	47.88	48.02	2877765
2017-08-25	48.20	48.51	47.98	48.31	3792612
2017-08-28	48.43	48.49	48.10	48.35	2549333
2017-08-29	48.41	48.48	48.11	48.18	2334275
2017-08-30	48.15	48.24	47.95	48.21	2461169
2017-08-31	48.35	48.50	48.21	48.26	4325517
2017-09-01	48.32	48.32	47.88	48.26	3112787
2017-09-05	48.31	49.19	48.21	49.16	6725324
2017-09-06	49.35	49.46	49.08	49.28	7368021
2017-09-07	49.30	50.00	49.10	49.95	7074831
2017-09-08	49.73	50.27	49.60	50.20	5696199
2017-09-11	50.05	50.64	49.96	50.61	5297677
2017-09-12	50.49	50.58	49.26	49.56	5912614
2017-09-13	49.52	49.56	49.16	49.42	4398497
2017-09-14	49.65	50.49	49.44	50.40	6167038
2017-09-15	50.60	50.80	50.32	50.64	7244756
2017-09-18	50.70	50.72	49.73	50.07	3859873
2017-09-19	50.07	50.10	49.68	49.87	5110121
2017-09-20	50.02	50.10	49.24	49.45	4720980
2017-09-21	49.49	49.64	49.24	49.27	3040033
2017-09-22	49.36	49.41	48.76	48.82	4155543
2017-09-25	48.80	49.16	48.78	49.03	4518274
2017-09-26	49.00	49.03	48.66	48.79	3976334
2017-09-27	48.53	48.77	48.29	48.52	6676340
2017-09-28	48.42	48.96	48.37	48.94	5880763
2017-09-29	49.03	49.43	48.57	49.14	7244944
2017-10-02	49.17	49.44	48.95	49.14	4478490
2017-10-03	48.97	48.98	48.62	48.79	3546036
2017-10-04	48.74	49.14	48.70	49.10	4322236
2017-10-05	49.14	49.47	48.94	49.36	4040712
2017-10-06	49.18	49.61	49.02	49.59	3208881
2017-10-09	49.57	49.71	49.51	49.65	47288143
2017-10-10	49.74	50.26	49.64	50.24	4139041
2017-10-11	50.09	50.76	50.09	50.48	4431754
2017-10-12	50.48	50.85	50.39	50.74	3420230
2017-10-13	50.85	51.14	50.75	50.94	4632493
2017-10-16	50.84	51.28	50.81	51.14	4364970
2017-10-17	51.07	51.22	50.73	51.14	3691332
2017-10-18	51.03	51.27	50.87	51.27	2699603
2017-10-19	51.30	52.03	51.28	52.00	4804567
2017-10-20	51.90	52.34	51.80	52.21	4122806
2017-10-23	52.14	52.28	51.96	52.20	3000007
2017-10-24	52.10	52.41	51.90	52.37	4889300
2017-10-25	52.18	52.33	51.69	52.21	4600026
2017-10-26	52.35	52.59	52.01	52.06	3501756
2017-10-27	51.98	52.30	51.82	52.09	3179048
2017-10-30	52.04	52.17	51.83	52.09	3346010
2017-10-31	52.02	52.28	51.88	52.20	4721096
2017-11-01	52.40	52.40	51.76	52.08	3957610
2017-11-02	52.38	53.27	52.20	53.25	6568547
2017-11-03	53.09	53.51	52.42	52.44	4842597
2017-11-06	52.34	52.35	51.56	51.65	5631894
2017-11-07	51.72	51.99	51.31	51.72	5454060
2017-11-08	51.74	52.00	51.24	51.77	5424971
2017-11-09	51.75	52.02	51.56	52.01	3633328
2017-11-10	51.73	51.73	51.32	51.36	3501819
2017-11-13	51.45	51.99	51.40	51.82	2780219
2017-11-14	51.71	52.34	51.65	52.31	3890000
2017-11-15	52.34	52.65	51.85	51.92	3589438
2017-11-16	51.95	52.03	51.58	51.36	4356095
2017-11-17	51.37	51.63	50.95	50.97	5389150
2017-11-20	51.05	51.32	50.97	51.18	2950609
2017-11-21	51.26	51.49	51.18	51.30	2591995
2017-11-22	51.36	51.44	51.12	51.36	2642981
2017-11-24	51.40	51.66	51.36	51.39	1155785
2017-11-27	51.41	51.66	51.23	51.56	3981262
2017-11-28	51.60	51.67	51.19	51.49	4185942
2017-11-29	51.28	51.37	50.80	51.09	5099212
2017-11-30	51.21	51.50	51.07	51.20	5499764
2017-12-01	51.45	51.54	50.84	51.11	4709948
2017-12-04	51.37	51.46	50.23	50.21	5505002
2017-12-05	50.33	50.50	49.70	50.36	5578158
2017-12-06	50.46	50.95	50.42	51.14	4041575
2017-12-07	50.78	51.34	50.45	51.33	6637859
2017-12-08	51.22	51.43	50.93	51.06	4791379
2017-12-11	50.93	51.75	50.93	51.68	5095357
2017-12-12	51.56	51.88	51.17	51.19	4031877
2017-12-13	51.35	51.93	51.27	51.68	5115794
2017-12-14	51.53	51.70	51.03	51.52	4534821
2017-12-15	51.91	52.00	51.22	51.31	9391314
2017-12-18	51.26	51.49	50.47	50.55	5331834
2017-12-19	50.54	50.60	49.78	49.81	7315001
2017-12-20	49.80	50.05	49.63	49.94	7125718
2017-12-21	49.76	50.30	49.42	49.49	10331211
2017-12-22	49.53	49.54	48.48	48.50	7877193
2017-12-26	48.51	48.75	48.02	48.05	3961511
2017-12-27	48.05	48.27	47.92	48.05	4185675
2017-12-28	48.09	48.44	48.08	48.28	2994467
2017-12-29	48.35	48.47	48.01	48.09	3632869
2018-01-02	48.01	48.07	46.96	47.17	7278829
2018-01-03	47.05	47.37	46.84	46.90	6292814
2018-01-04	46.89	47.09	46.58	46.70	5231497
2018-01-05	46.79	46.95	46.44	46.78	6120474
2018-01-08	46.90	47.23	46.73	47.20	7945474
2018-01-09	47.20	47.25	46.58	46.61	5694549
2018-01-10	46.46	46.51	45.81	45.96	7197008
2018-01-11	45.65	45.84	45.08	45.25	6867825
2018-01-12	45.08	45.37	44.44	44.84	8591236
2018-01-16	44.94	45.15	44.31	44.66	9767041
2018-01-17	44.62	45.28	44.56	45.05	10598358
2018-01-18	44.97	45.14	44.26	44.90	9885110
2018-01-19	44.99	45.07	44.41	44.44	8808602
2018-01-22	44.61	44.72	43.97	44.04	9649525
2018-01-23	43.67	44.75	43.16	44.47	10273664
2018-01-24	44.44	44.59	44.08	44.08	8133010
2018-01-25	44.08	44.69	44.03	44.62	6763841
2018-01-26	44.65	44.84	43.98	44.31	8851912
2018-01-29	44.17	44.21	43.85	43.99	5900427
2018-01-30	43.98	44.92	43.98	44.80	8254735
2018-01-31	44.75	45.15	44.51	45.11	9355218
2018-02-01	45.11	45.30	44.22	44.38	9120735
2018-02-02	44.20	44.53	44.02	44.17	7211562
2018-02-05	44.23	44.72	43.52	43.72	9907362
2018-02-06	43.34	43.88	42.63	43.49	14707719
2018-02-07	43.39	43.93	43.18	43.34	10125322
2018-02-08	43.20	44.05	43.03	43.40	9475716
2018-02-09	43.38	44.65	43.30	44.33	11018623
2018-02-12	44.33	44.87	43.97	44.68	7209660
2018-02-13	44.58	44.84	44.10	44.62	6832417
2018-02-14	44.35	44.43	43.56	43.58	8010336
2018-02-15	43.85	44.57	43.73	43.98	8512282
2018-02-16	43.98	44.06	43.51	43.93	7861120
2018-02-20	43.74	43.92	43.19	43.47	8368539
2018-02-21	43.58	43.85	42.91	42.92	8576278
2018-02-22	42.92	43.43	42.38	43.02	7088792
2018-02-23	43.02	44.22	42.99	44.07	5647999
2018-02-26	44.29	44.50	43.86	44.03	6777659
2018-02-27	44.01	44.32	43.40	43.40	6709520
2018-02-28	43.44	43.54	42.93	43.06	7518605
2018-03-01	43.08	44.22	43.08	43.98	9698336
2018-03-02	43.98	44.67	43.58	44.20	8117433
2018-03-05	44.12	45.10	44.04	44.84	10168230
2018-03-06	44.90	44.90	44.02	44.10	6080579
2018-03-07	44.07	44.24	43.47	43.67	6400406
2018-03-08	43.70	43.94	43.35	43.41	6059678
2018-03-09	43.44	43.76	43.31	43.76	5335382
2018-03-12	43.62	43.89	43.49	43.82	5337279
2018-03-13	43.86	44.08	43.47	43.59	6201525
2018-03-14	43.68	44.24	43.66	44.05	4019376
2018-03-15	44.00	44.48	43.80	43.93	4937232
2018-03-16	43.92	44.29	43.84	44.19	9154489
2018-03-19	44.20	44.63	43.94	44.17	6060387
2018-03-20	44.19	44.39	43.71	43.85	4360137
2018-03-21	43.90	44.46	43.79	43.90	4510094
2018-03-22	43.90	44.62	43.80	43.81	9938049
2018-03-23	43.93	44.18	43.02	43.11	5458057
2018-03-26	43.19	43.91	43.07	43.82	6647712
2018-03-27	43.82	44.88	43.68	44.53	6241651
2018-03-28	44.62	44.98	44.40	44.64	4792520
2018-03-29	44.75	45.05	44.56	44.66	4507139
2018-04-02	44.73	44.95	43.90	44.21	4895180
2018-04-03	44.23	44.43	44.03	44.17	4563047
2018-04-04	44.20	44.86	43.97	44.79	5422414
2018-04-05	44.80	45.16	44.11	45.01	4187391
2018-04-06	45.04	45.24	44.67	44.79	4113477
2018-04-09	44.80	45.06	44.62	44.77	3227019
2018-04-10	44.76	44.89	44.17	44.30	4557383
2018-04-11	44.33	44.54	44.10	44.47	3536212
2018-04-12	44.48	44.70	43.75	43.82	4581220
2018-04-13	43.93	44.16	43.86	43.94	4847013
2018-04-16	44.10	45.09	44.09	45.07	6830201
2018-04-17	45.14	46.01	44.95	45.82	6351770
2018-04-18	45.87	46.29	45.41	45.43	4027329
2018-04-19	45.35	45.62	45.10	45.60	4297578
2018-04-20	45.66	45.87	45.12	45.22	4990305
2018-04-23	45.27	45.48	45.07	45.24	3525199
2018-04-24	45.38	45.90	45.22	45.70	5078285
2018-04-25	45.59	46.32	45.57	46.03	6090653
2018-04-26	46.01	46.24	45.88	46.09	4231035
2018-04-27	46.00	46.75	45.91	46.40	4888671
2018-04-30	46.53	46.62	46.11	46.12	4999343
2018-05-01	46.00	46.12	45.67	45.81	5998116
2018-05-02	45.81	46.43	45.62	46.25	5186834
2018-05-03	46.11	46.47	45.75	46.26	4566254
2018-05-04	46.27	46.58	46.01	46.03	4150978
2018-05-07	46.03	46.19	45.36	45.45	5224737
2018-05-08	45.28	45.34	44.14	44.15	6020424
2018-05-09	44.29	44.32	43.61	43.79	4662417
2018-05-10	44.00	44.76	43.91	44.71	4247841
2018-05-11	44.72	45.13	44.59	44.93	3467948
2018-05-14	44.95	45.13	44.30	44.55	4243748
2018-05-15	44.42	44.51	44.02	44.21	4828695
2018-05-16	44.23	44.47	43.62	43.89	4736213
2018-05-17	43.91	43.97	43.53	43.02	5043776
2018-05-18	43.13	43.38	42.42	42.73	6696787
2018-05-21	43.27	43.72	43.03	43.44	8321703
2018-05-22	43.50	43.85	43.28	43.55	4643926
2018-05-23	43.66	44.06	43.62	43.99	5352617
2018-05-24	43.93	44.36	43.77	44.25	4156317
2018-05-25	44.29	44.64	44.29	44.52	4511366
2018-05-29	44.41	44.72	44.18	44.30	7259923
2018-05-30	44.17	44.82	43.96	44.74	4749801
2018-05-31	44.69	45.15	44.40	44.90	6990353
2018-06-01	44.81	44.89	44.01	44.20	4029590
2018-06-04	44.39	44.60	43.92	43.93	4196735
2018-06-05	44.03	44.15	43.54	43.77	5533622
2018-06-06	43.93	43.99	42.80	42.89	5945135
2018-06-07	43.05	43.59	42.83	43.18	4871425
2018-06-08	43.21	43.39	42.97	43.28	3981478
2018-06-11	43.26	43.33	42.73	42.84	4887259
2018-06-12	42.84	43.49	42.81	43.44	4338433
2018-06-13	43.45	43.94	43.21	43.78	7778184
2018-06-14	43.78	44.43	43.75	44.21	5690082
2018-06-15	44.10	44.48	43.78	44.43	10329354
2018-06-18	44.39	44.78	44.26	44.57	4594025
2018-06-19	44.62	45.08	44.58	45.06	7068230
2018-06-20	45.04	45.22	44.84	45.05	4269662
2018-06-21	45.05	45.45	44.96	45.29	4933080
2018-06-22	45.48	45.93	45.25	45.81	6603954
2018-06-25	45.98	46.72	45.86	46.60	6812097
2018-06-26	46.09	46.58	45.73	46.09	5917310
2018-06-27	46.00	46.44	45.93	46.33	3930197
2018-06-28	46.50	46.85	46.27	46.34	5500391
2018-06-29	46.31	46.59	46.00	46.31	4017090
2018-07-02	46.42	46.91	46.37	46.90	4198878
2018-07-03	46.83	47.34	46.70	47.00	2346204
2018-07-05	47.02	47.56	46.83	47.56	4763311
2018-07-06	47.55	47.85	47.47	47.76	3550422
2018-07-09	47.69	47.71	46.19	46.37	4564154
2018-07-10	46.25	47.73	46.02	47.34	8859434
2018-07-11	47.40	47.89	47.32	47.77	5138454
2018-07-12	47.75	48.07	47.59	47.98	6483343
2018-07-13	47.90	48.12	47.54	47.96	3508073
2018-07-16	47.76	47.96	47.49	47.71	3172156
2018-07-17	47.80	47.90	47.51	47.65	2192279
2018-07-18	47.73	47.73	47.18	47.55	3163947
2018-07-19	47.60	48.24	47.60	47.92	4496930
2018-07-20	47.67	47.82	47.20	47.52	4343520
2018-07-23	47.58	47.70	47.13	47.36	2342786
2018-07-24	47.19	47.68	46.66	47.54	4285947
2018-07-25	47.32	47.79	47.31	47.55	3661016
2018-07-26	47.92	48.23	47.75	48.08	5977730
2018-07-27	48.13	48.29	47.79	47.97	3439696
2018-07-30	47.92	48.05	47.65	47.91	3360621
2018-07-31	48.05	48.65	48.00	48.60	5986479
2018-08-01	48.42	48.47	47.66	48.08	5303560
2018-08-02	48.08	48.54	47.91	48.47	4906983
2018-08-03	48.44	49.03	48.20	48.93	4288974
2018-08-06	48.90	49.43	48.84	48.99	4468270
2018-08-07	48.93	49.22	48.71	49.08	4575737
2018-08-08	47.45	47.50	46.70	46.88	10953982
2018-08-09	46.09	46.87	45.88	46.81	7202207
2018-08-10	46.72	46.82	46.06	46.13	6840346
2018-08-13	46.27	46.46	46.05	46.40	4918171
2018-08-14	46.40	46.82	46.31	46.72	4402945
2018-08-15	46.82	47.43	46.68	47.15	6350109
2018-08-16	47.06	47.62	46.93	46.90	6024386
2018-08-17	46.93	47.10	46.65	46.97	5421526
2018-08-20	46.91	46.94	46.55	46.61	4245204
2018-08-21	46.51	46.57	45.93	46.00	5648207
2018-08-22	45.99	46.00	45.08	45.26	7524411
2018-08-23	45.27	45.49	45.03	45.14	5877256
2018-08-24	45.17	45.22	44.93	45.03	6664439
2018-08-27	45.04	45.09	44.45	44.63	7225386
2018-08-28	44.55	44.63	44.32	44.33	6929838
2018-08-29	44.42	44.67	44.35	44.54	6845935
2018-08-30	44.54	44.64	44.06	44.19	5573149
2018-08-31	44.18	44.39	43.63	43.78	6210012
2018-09-04	43.77	44.27	43.72	43.89	7283546
2018-09-05	43.89	44.67	43.82	44.66	9068487
2018-09-06	44.80	45.98	44.65	45.76	11908104
2018-09-07	45.34	45.48	44.32	44.33	9198258
2018-09-10	44.54	44.67	44.13	44.36	6248805
2018-09-11	44.37	44.42	44.00	44.17	6197252
2018-09-12	44.16	44.46	43.71	44.12	4486462
2018-09-13	44.11	44.33	43.66	44.29	5140270
2018-09-14	44.16	44.21	43.61	43.90	5383475
2018-09-17	43.95	44.46	43.81	44.39	4495958
2018-09-18	44.38	44.88	44.23	44.79	5845819
2018-09-19	44.81	44.81	43.55	43.70	7345800
2018-09-20	43.65	43.68	43.10	43.29	10364723
2018-09-21	43.21	44.14	43.15	44.01	13119077
2018-09-24	43.91	44.31	43.61	43.83	9173230
2018-09-25	43.43	43.46	42.68	42.73	9874473
2018-09-26	42.88	43.20	42.57	42.66	10275519
2018-09-27	42.69	43.74	42.65	43.24	9961942
2018-09-28	43.33	43.77	43.28	43.60	7748750
2018-10-01	43.49	43.50	42.93	43.18	4762283
2018-10-02	43.36	43.66	43.24	43.43	5067008
2018-10-03	43.41	43.46	42.51	42.79	6817994
2018-10-04	42.68	43.35	42.54	42.98	8156487
2018-10-05	43.05	43.94	42.98	43.71	6107232
2018-10-08	43.81	44.34	43.67	43.92	5947332
2018-10-09	43.98	44.35	43.81	44.12	5865385
2018-10-10	44.19	44.64	43.93	43.94	7005481
2018-10-11	44.09	44.20	43.37	43.54	8222958
2018-10-12	43.49	43.73	43.03	43.58	6174661
2018-10-15	43.74	44.64	43.60	44.22	6543075
2018-10-16	44.12	44.77	43.90	44.51	4487627
2018-10-17	44.41	44.58	44.16	44.31	4176196
2018-10-18	44.43	44.53	44.09	44.30	4606623
2018-10-19	44.29	45.58	44.22	45.07	6466534
2018-10-22	45.05	45.33	44.70	44.97	3815476
2018-10-23	44.96	45.35	44.55	44.73	5034554
2018-10-24	44.92	46.26	44.63	46.02	7469398
2018-10-25	45.82	45.82	45.04	45.27	5570069
2018-10-26	45.50	45.69	44.51	44.86	7821340
2018-10-29	45.04	45.96	44.97	45.89	6919597
2018-10-30	46.00	46.33	45.17	45.82	7970173
2018-10-31	45.50	45.50	44.62	45.03	8395733
2018-11-01	45.04	45.17	44.45	44.90	5398194
2018-11-02	44.98	45.00	44.33	44.74	5800155
2018-11-05	44.88	45.44	44.85	45.25	5316908
2018-11-06	45.20	45.68	45.11	45.67	5054204
2018-11-07	45.78	47.10	45.62	47.01	8829296
2018-11-08	47.05	47.22	46.24	46.58	5475552
2018-11-09	46.56	47.00	46.32	46.81	6378367
2018-11-12	46.65	47.48	46.53	46.89	5580154
2018-11-13	46.78	47.38	46.63	47.27	5165719
2018-11-14	47.10	47.69	47.01	47.40	6180827
2018-11-15	47.25	47.26	46.56	46.58	7808355
2018-11-16	46.88	47.20	46.58	46.89	7551984
2018-11-19	46.79	47.18	46.68	47.04	5301325
2018-11-20	47.09	47.33	46.37	46.66	6324478
2018-11-21	46.50	46.60	45.54	45.63	6920840
2018-11-23	45.77	45.87	45.39	45.72	2805420
2018-11-26	45.73	45.94	45.35	45.65	5739279
2018-11-27	45.64	46.25	45.49	46.09	6882121
2018-11-28	46.09	46.29	45.82	46.12	5182586
2018-11-29	46.12	46.55	45.65	46.54	4810871
2018-11-30	46.64	47.37	46.51	47.33	7133583
2018-12-03	47.08	47.49	46.87	47.49	4647530
2018-12-04	47.66	47.89	47.17	47.24	7202367
2018-12-06	47.41	47.47	45.61	46.52	8745613
2018-12-07	46.50	47.55	46.20	46.98	5787141
2018-12-10	47.00	47.42	46.31	47.22	5023493
2018-12-11	47.40	47.78	47.28	47.56	5526434
2018-12-12	47.56	47.83	46.93	47.01	5418933
2018-12-13	47.15	47.98	47.15	47.55	5298770
2018-12-14	47.51	47.72	47.11	47.33	3710628
2018-12-17	47.40	47.68	45.88	46.00	6726331
2018-12-18	46.20	46.58	45.41	45.53	6184706
2018-12-19	45.74	46.04	45.08	45.28	8112060
2018-12-20	45.28	45.69	44.48	45.09	8836469
2018-12-21	44.94	46.24	44.82	45.09	12739704
2018-12-24	44.94	45.26	42.93	43.02	5339843
2018-12-26	43.14	43.66	42.50	43.64	5686801
2018-12-27	43.60	43.95	42.93	43.95	7048287
2018-12-28	44.01	44.38	43.76	43.95	4722838
2018-12-31	43.96	44.15	43.43	43.92	4394038
2019-01-02	43.89	43.95	43.26	43.72	5756167
2019-01-03	43.76	44.69	43.76	44.34	9405505
2019-01-04	44.12	44.73	44.04	44.71	5680801
2019-01-07	44.51	44.76	44.18	44.61	5397821
2019-01-08	44.61	45.97	44.50	45.88	7246178
2019-01-09	45.80	46.04	45.32	45.49	6687636
2019-01-10	45.60	46.42	45.38	46.34	4634944
2019-01-11	46.22	46.79	45.82	46.61	6136967
2019-01-14	46.19	46.46	45.55	46.16	6328975
2019-01-15	46.08	47.09	46.07	46.79	5433138
2019-01-16	46.53	46.94	46.26	46.87	5475262
2019-01-17	46.86	47.11	46.63	47.07	3578588
2019-01-18	47.10	47.24	46.89	47.22	4015423
2019-01-22	46.96	47.22	46.49	47.07	5292437
2019-01-23	47.07	47.61	46.98	47.58	4754784
2019-01-24	47.60	48.00	47.18	47.96	4812180
2019-01-25	47.85	48.17	47.37	47.50	4862407
2019-01-28	47.51	47.62	47.11	47.43	3926973
2019-01-29	47.58	47.84	47.37	47.58	5205046
2019-01-30	47.49	48.12	47.36	47.87	3556176
2019-01-31	47.93	48.68	47.56	48.60	7148969
2019-02-01	48.54	48.65	47.94	48.49	4216139
2019-02-04	48.10	48.61	47.81	48.61	4306270
2019-02-05	48.57	48.81	48.31	48.73	5116590
2019-02-06	48.57	48.80	48.40	48.54	3224286
2019-02-07	48.54	49.18	48.33	49.16	4178562
2019-02-08	49.00	49.13	48.72	49.12	4033060
2019-02-11	49.05	49.38	49.02	49.24	5158639
2019-02-12	49.26	49.62	48.93	49.37	3925988
2019-02-13	49.31	49.35	49.00	49.22	3815521
2019-02-14	49.20	49.45	48.94	48.60	4007910
2019-02-15	48.84	48.96	48.45	48.56	4647718
2019-02-19	48.54	48.96	48.42	48.92	6270499
2019-02-20	49.02	50.00	48.75	49.74	9627054
2019-02-21	49.33	50.35	49.24	50.22	8403065
2019-02-22	50.11	50.54	49.69	50.37	7245519
2019-02-25	50.25	50.29	49.27	49.56	5728130
2019-02-26	49.73	49.80	49.01	49.22	6112697
2019-02-27	49.09	49.54	49.01	49.38	3288468
2019-02-28	49.36	49.88	49.14	49.69	6105384
2019-03-01	49.79	50.08	49.35	49.98	4261647
2019-03-04	50.10	50.19	49.62	50.10	4078732
2019-03-05	50.00	50.32	49.96	50.07	3951275
2019-03-06	50.23	50.32	49.93	50.13	3603316
2019-03-07	50.27	50.64	50.17	50.49	5103332
2019-03-08	50.52	50.91	50.31	50.90	4039010
2019-03-11	50.91	51.41	50.85	51.40	5686202
2019-03-12	51.44	51.82	51.38	51.68	5173195
2019-03-13	51.65	51.87	51.47	51.73	4390903
2019-03-14	51.75	51.95	51.45	51.53	4696230
2019-03-15	51.48	51.93	51.30	51.86	8350583
2019-03-18	51.88	51.92	51.54	51.78	4443731
2019-03-19	51.78	51.79	50.77	50.99	6250376
2019-03-20	51.03	51.55	50.89	51.18	4241115
2019-03-21	51.14	51.66	51.10	51.57	3091647
2019-03-22	51.73	52.31	51.56	51.88	6068084
2019-03-25	52.00	52.20	51.75	52.05	3043335
2019-03-26	52.10	52.54	52.00	52.53	3252958
2019-03-27	52.57	52.65	51.99	52.23	3441098
2019-03-28	52.28	52.32	51.26	51.35	4552337
2019-03-29	51.47	51.68	51.21	51.68	6053513
2019-04-01	51.68	51.68	50.98	51.41	5059227
2019-04-02	51.50	51.66	51.02	51.64	4050160
2019-04-03	51.60	51.67	51.19	51.50	4654578
2019-04-04	51.68	51.69	50.89	51.20	3881214
2019-04-05	51.29	51.71	51.10	51.65	3983005
2019-04-08	51.62	51.70	51.28	51.51	3675985
2019-04-09	51.50	51.98	51.42	51.95	3972466
2019-04-10	51.99	52.42	51.70	51.77	4464422
2019-04-11	51.89	52.23	51.74	52.12	4481328
2019-04-12	51.96	52.51	51.63	52.50	3819252
2019-04-15	52.50	52.81	52.38	52.72	4936043
2019-04-16	52.61	52.98	52.17	52.39	5586541
2019-04-17	52.50	52.50	52.07	52.16	3582299
2019-04-18	52.09	52.45	51.90	51.96	3717099
2019-04-22	51.96	52.20	51.80	51.93	3290103
2019-04-23	51.96	52.18	51.45	51.84	4252971
2019-04-24	51.88	52.37	51.84	52.23	3069588
2019-04-25	52.07	52.63	51.90	52.44	2755528
2019-04-26	52.71	53.00	52.48	52.54	2810571
2019-04-29	52.44	52.52	52.04	52.26	3315058
2019-04-30	52.35	53.29	52.18	53.22	7218890
2019-05-01	52.23	53.21	52.16	52.52	6057665
2019-05-02	52.60	53.11	52.24	52.75	4842078
2019-05-03	52.89	53.37	52.76	53.24	3490731
2019-05-06	53.16	53.40	52.85	53.01	4033832
2019-05-07	53.01	53.22	52.64	52.86	3557830
2019-05-08	52.84	52.99	52.16	52.20	3965101
2019-05-09	52.26	52.61	52.18	52.36	4080471
2019-05-10	52.23	53.42	52.23	53.37	4165781
2019-05-13	53.30	54.14	53.25	54.10	6482429
2019-05-14	53.90	54.04	53.51	53.63	4294648
2019-05-15	53.74	53.99	53.60	53.64	4033354
2019-05-16	53.59	54.28	53.52	53.44	5262247
2019-05-17	53.07	54.00	53.01	53.82	4847499
2019-05-20	53.99	54.18	53.80	54.08	3459526
2019-05-21	54.08	54.44	53.85	53.97	3435044
2019-05-22	54.05	54.22	53.89	54.11	3904655
2019-05-23	54.20	54.44	54.05	54.34	4640761
2019-05-24	54.40	54.77	54.29	54.35	2830070
2019-05-28	54.40	54.47	53.46	53.56	4747857
2019-05-29	53.74	53.82	52.78	52.89	3254247
2019-05-30	53.00	53.34	52.83	53.00	3254825
2019-05-31	53.10	53.57	52.97	53.50	3925112
2019-06-03	53.50	54.21	53.36	54.16	4210437
2019-06-04	54.09	54.27	53.15	54.20	3868465
2019-06-05	54.19	55.05	54.07	54.81	5624193
2019-06-06	55.05	55.44	54.74	55.38	4727238
2019-06-07	55.53	55.95	54.70	54.71	4097163
2019-06-10	54.71	54.79	54.12	54.48	4450797
2019-06-11	54.37	54.78	54.26	54.55	3395983
2019-06-12	54.76	55.15	54.68	55.15	2884726
2019-06-13	55.15	55.27	54.68	55.15	3444589
2019-06-14	55.37	55.80	55.22	55.65	4081207
2019-06-17	55.63	55.84	55.12	55.50	2989052
2019-06-18	55.72	55.75	54.79	55.26	3842058
2019-06-19	55.02	56.01	54.99	55.74	6153406
2019-06-20	55.82	56.23	55.44	56.02	4018703
2019-06-21	55.85	56.32	55.52	56.27	8627324
2019-06-24	56.33	56.54	55.95	56.28	3741262
2019-06-25	56.25	56.39	55.88	55.98	2704599
2019-06-26	55.85	55.88	54.96	54.98	4704066
2019-06-27	55.16	55.31	54.66	55.08	3413826
2019-06-28	55.03	55.56	54.85	55.28	5610991
2019-07-01	55.10	55.27	54.44	54.84	4368057
2019-07-02	55.09	55.88	55.06	55.86	2913880
2019-07-03	56.00	56.54	56.00	56.31	2629540
2019-07-05	55.93	56.41	55.35	56.36	3133892
2019-07-08	56.47	56.57	55.99	56.31	2789155
2019-07-09	56.43	56.64	56.08	56.56	3590998
2019-07-10	56.67	57.08	56.34	56.91	3406277
2019-07-11	56.82	56.90	56.10	56.49	3583405
2019-07-12	56.57	56.62	55.57	55.67	4341310
2019-07-15	55.54	56.21	55.50	56.11	4005412
2019-07-16	56.00	56.16	55.42	55.66	3127437
2019-07-17	55.78	56.11	55.68	55.79	3223822
2019-07-18	55.86	56.24	55.34	56.13	3379920
2019-07-19	55.97	56.24	55.25	55.27	5517899
2019-07-22	55.40	55.61	54.87	55.48	4623331
2019-07-23	55.50	55.62	55.01	55.42	3023258
2019-07-24	55.46	55.67	55.10	55.64	3613936
2019-07-25	55.54	55.81	55.25	55.36	3280852
2019-07-26	55.34	55.83	55.20	55.74	2288864
2019-07-29	55.95	56.20	55.65	56.11	3329315
2019-07-30	56.11	56.20	55.02	55.29	6918503
2019-07-31	55.75	56.64	55.15	56.20	7190480
2019-08-01	56.25	57.37	55.89	56.98	6143373
2019-08-02	57.28	57.75	56.79	57.36	4389124
2019-08-05	57.51	57.71	55.69	55.93	5779751
2019-08-06	55.99	57.14	55.38	56.94	5004094
2019-08-07	57.00	57.82	56.28	57.45	5139455
2019-08-08	57.46	58.29	57.04	58.19	3842287
2019-08-09	58.19	58.56	57.94	58.33	3097542
2019-08-12	58.43	58.78	58.29	58.68	3054680
2019-08-13	58.26	58.33	57.14	57.20	10522293
2019-08-14	57.35	57.88	56.96	57.06	13002410
2019-08-15	57.15	57.84	56.89	57.01	5623593
2019-08-16	57.20	57.62	56.97	57.48	6259110
2019-08-19	57.40	58.28	57.23	57.94	4640419
2019-08-20	57.90	58.00	57.58	57.69	4010255
2019-08-21	57.66	57.97	57.38	57.95	4406529
2019-08-22	58.00	58.58	57.78	58.45	4368699
2019-08-23	58.60	58.84	57.41	57.68	4926275
2019-08-26	57.71	58.34	57.60	58.34	3838144
2019-08-27	58.46	58.68	57.70	57.76	6155607
2019-08-28	57.96	58.34	57.62	57.81	5195885
2019-08-29	58.10	58.15	57.59	58.12	4883291
2019-08-30	58.17	58.45	57.82	58.26	7426686
2019-09-03	58.28	59.80	58.24	59.77	9082530
2019-09-04	59.99	60.65	59.72	60.11	5577932
2019-09-05	59.72	59.90	59.10	59.50	6242303
2019-09-06	59.76	59.90	59.42	59.68	4680671
2019-09-09	59.46	59.63	58.81	59.02	4730887
2019-09-10	58.90	59.19	58.57	59.19	4459127
2019-09-11	59.09	59.79	58.87	59.71	4344225
2019-09-12	60.00	60.38	59.56	59.99	4333699
2019-09-13	59.77	60.30	59.53	60.13	5492487
2019-09-16	60.20	60.29	59.72	59.86	4658642
2019-09-17	59.95	60.82	59.95	60.55	3981602
2019-09-18	60.80	60.91	60.30	60.80	3909885
2019-09-19	60.90	61.14	60.80	61.06	3505552
2019-09-20	61.20	61.25	60.63	61.11	7526745
2019-09-23	61.06	61.44	60.88	61.32	3988046
2019-09-24	61.52	62.36	61.50	61.98	5099565
2019-09-25	61.97	62.06	61.42	61.73	4231601
2019-09-26	61.80	62.08	61.60	61.86	2970542
2019-09-27	61.89	62.00	61.38	61.77	2991449
2019-09-30	61.83	62.04	61.60	61.77	3460181
2019-10-01	61.60	61.92	61.40	61.88	3022507
2019-10-02	61.87	61.90	60.96	61.15	4614265
2019-10-03	61.20	61.43	60.87	61.36	5088275
2019-10-04	61.44	62.18	61.21	62.05	3559724
2019-10-07	62.00	62.08	61.62	61.92	3488880
2019-10-08	61.92	62.03	61.35	61.36	3628279
2019-10-09	61.57	62.10	61.50	61.90	2901573
2019-10-10	61.63	62.11	61.28	61.80	3695711
2019-10-11	61.74	61.94	61.30	61.52	3472167
2019-10-14	61.63	61.74	60.78	60.92	2905139
2019-10-15	60.97	61.15	60.54	60.70	4615347
2019-10-16	60.61	61.20	60.45	61.09	4413411
2019-10-17	61.02	61.26	60.67	61.06	3602539
2019-10-18	60.87	61.28	60.76	61.14	4178706
2019-10-21	60.98	61.63	60.96	61.59	3164482
2019-10-22	61.70	61.86	61.35	61.44	2843192
2019-10-23	61.43	61.95	61.43	61.95	2824026
2019-10-24	61.94	62.04	61.76	61.95	2455297
2019-10-25	62.04	62.07	61.16	61.35	2865639
2019-10-28	61.09	61.42	60.83	61.01	4342948
2019-10-29	60.87	61.40	60.69	60.92	4874156
2019-10-30	61.01	62.88	61.00	62.63	5253243
2019-10-31	62.57	62.69	62.16	62.66	5169893
2019-11-01	62.87	63.09	62.06	62.26	4353548
2019-11-04	62.33	62.37	61.54	61.74	4050055
2019-11-05	61.48	61.88	61.13	61.36	3958855
2019-11-06	61.49	62.01	61.49	61.85	2812655
2019-11-07	61.50	61.56	60.38	60.71	5991720
2019-11-08	60.60	61.26	60.60	61.26	3909111
2019-11-11	61.27	61.27	60.42	60.47	3400719
2019-11-12	60.61	60.91	60.48	60.69	3340778
2019-11-13	60.86	62.13	60.86	61.91	4988333
2019-11-14	62.26	62.70	61.94	61.77	5403102
2019-11-15	61.84	62.20	61.75	62.20	5434495
2019-11-18	62.26	63.08	62.26	62.48	4971457
2019-11-19	61.95	62.61	61.78	62.21	3639228
2019-11-20	62.20	62.83	62.12	62.78	3057848
2019-11-21	62.83	62.93	62.51	62.68	2776673
2019-11-22	62.88	63.02	62.36	62.89	3629269
2019-11-25	62.89	63.29	62.04	62.18	6383719
2019-11-26	62.34	62.39	61.99	62.25	8201330
2019-11-27	62.31	62.45	61.90	62.31	3532022
2019-11-29	62.51	62.89	61.99	61.99	1863789
2019-12-02	61.84	62.01	61.35	61.60	4334192
2019-12-03	62.08	62.40	61.75	62.37	4837119
2019-12-04	62.31	62.95	62.25	62.69	5336087
2019-12-05	62.54	62.84	62.37	62.76	3217159
2019-12-06	62.72	62.84	62.10	62.14	3520832
2019-12-09	62.14	62.27	61.32	61.44	4418623
2019-12-10	61.44	61.44	60.09	60.33	7917539
2019-12-11	60.65	61.00	60.34	60.69	5796504
2019-12-12	60.50	61.05	60.27	60.71	6447100
2019-12-13	60.65	61.18	60.44	60.76	5158565
2019-12-16	60.99	62.32	60.98	62.27	7575041
2019-12-17	62.40	64.26	62.33	63.70	10598950
2019-12-18	63.57	63.87	63.18	63.63	6382808
2019-12-19	63.59	63.63	62.39	63.07	8192105
2019-12-20	63.75	64.15	63.32	63.86	11392439
2019-12-23	63.76	63.95	63.14	63.26	3678510
2019-12-24	63.27	63.29	62.96	63.13	1962502
2019-12-26	63.09	63.24	62.90	63.17	2360990
2019-12-27	63.05	63.48	62.99	63.46	2431952
2019-12-30	63.24	63.41	62.93	63.34	2772727
2019-12-31	63.31	63.72	63.18	63.70	3767483
2020-01-02	63.65	63.67	62.42	62.62	4344982
2020-01-03	62.53	62.91	62.43	62.56	3531817
2020-01-06	62.56	63.00	62.51	62.81	3507936
2020-01-07	62.56	62.73	62.24	62.62	3199086
2020-01-08	62.70	62.84	62.38	62.60	3413575
2020-01-09	62.70	63.28	62.55	63.26	3114698
2020-01-10	63.42	63.81	63.31	63.66	4427851
2020-01-13	63.75	64.82	63.71	64.54	5262286
2020-01-14	64.55	64.92	64.41	64.92	5153316
2020-01-15	65.00	65.70	64.93	65.58	3772436
2020-01-16	65.69	66.19	65.61	66.15	3146095
2020-01-17	66.34	67.34	66.22	67.26	6072694
2020-01-21	67.34	68.30	67.26	68.12	4546617
2020-01-22	68.25	68.58	68.13	68.30	3369810
2020-01-23	67.97	68.99	67.90	68.96	3481587
2020-01-24	69.00	69.52	68.86	69.44	5049065
2020-01-27	69.41	70.07	69.34	69.74	4412299
2020-01-28	69.75	70.44	69.52	70.05	4714571
2020-01-29	70.05	70.33	69.65	70.10	3252148
2020-01-30	70.06	70.90	69.73	70.85	3755428
2020-01-31	70.86	71.10	70.11	70.40	5468989
2020-02-03	70.67	70.78	70.19	70.70	3144607
2020-02-04	70.45	70.76	69.41	69.54	5504430
2020-02-05	69.40	69.55	68.60	69.03	6441968
2020-02-06	68.75	69.43	68.56	68.84	5625664
2020-02-07	69.03	69.14	68.31	68.38	3732436
2020-02-10	68.54	68.60	68.09	68.44	3659805
2020-02-11	68.57	68.78	68.27	68.59	3341918
2020-02-12	68.34	68.90	68.17	68.62	3545001
2020-02-13	68.60	69.67	68.54	68.92	4513560
2020-02-14	69.12	69.23	68.76	69.02	5032133
2020-02-18	69.17	69.55	69.15	69.40	5167521
2020-02-19	69.38	69.43	68.60	68.61	4894346
2020-02-20	67.55	69.92	67.53	69.81	5046866
2020-02-21	69.63	70.37	68.96	68.99	5386374
2020-02-24	68.74	69.47	67.70	67.80	5644286
2020-02-25	67.90	68.13	66.59	66.86	5246595
2020-02-26	66.78	67.55	66.15	66.19	5026437
2020-02-27	65.78	66.28	62.87	62.88	8529125
2020-02-28	61.70	61.86	59.07	60.36	15575383
2020-03-02	60.66	64.15	60.27	63.93	7744633
2020-03-03	64.73	66.00	63.61	63.90	9656733
2020-03-04	64.64	67.84	64.63	67.80	6517378
2020-03-05	67.00	68.56	66.31	67.57	7867244
2020-03-06	65.51	67.16	63.50	66.87	9790809
2020-03-09	62.86	65.11	61.70	62.16	8520034
2020-03-10	63.09	63.38	58.97	62.02	10316630
2020-03-11	60.44	60.74	57.09	58.18	7726640
2020-03-12	53.82	56.68	50.03	52.19	10790436
2020-03-13	55.12	55.19	51.00	53.97	9862382
2020-03-16	48.92	52.63	47.33	47.62	10451495
2020-03-17	49.01	56.58	48.93	56.56	10298355
2020-03-18	53.01	56.15	50.54	55.92	8141908
2020-03-19	55.92	56.02	50.51	50.90	6855363
2020-03-20	51.01	51.22	46.15	46.36	11839181
2020-03-23	45.68	45.84	41.96	43.23	10345983
2020-03-24	45.57	49.39	44.71	49.04	8055163
2020-03-25	48.91	52.00	47.22	50.14	8206540
2020-03-26	50.00	55.80	49.90	55.14	8650472
2020-03-27	53.22	58.26	53.00	56.01	10065107
2020-03-30	56.72	58.37	56.26	57.99	7222648
2020-03-31	57.00	57.29	53.59	54.14	9808419
2020-04-01	51.90	52.43	49.26	50.14	6933156
2020-04-02	49.41	52.85	49.31	52.40	5471118
2020-04-03	51.59	52.82	49.94	50.27	6180478
2020-04-06	52.53	56.20	52.23	55.40	6795841
2020-04-07	57.36	57.50	54.88	55.12	6086049
2020-04-08	55.28	58.62	54.80	58.18	5636153
2020-04-09	58.91	61.86	58.81	60.33	7530945
2020-04-13	60.00	60.23	57.16	57.72	4771812
2020-04-14	59.07	59.59	58.04	59.00	4522706
2020-04-15	57.98	57.99	55.48	55.89	5571903
2020-04-16	56.22	56.45	55.02	55.32	5003642
2020-04-17	56.50	57.85	56.01	57.47	4648081
2020-04-20	56.76	56.76	55.22	55.53	4436615
2020-04-21	54.91	55.82	54.40	55.50	5497974
2020-04-22	56.48	57.63	56.23	57.05	3663227
2020-04-23	57.01	57.50	56.10	56.80	4653205
2020-04-24	56.91	58.19	56.29	57.73	4860081
2020-04-27	58.19	59.23	57.97	58.48	4661921
2020-04-28	59.21	59.88	57.76	58.06	3713897
2020-04-29	59.22	59.30	57.27	57.37	4590319
2020-04-30	57.44	57.45	55.67	56.73	8494305
2020-05-01	56.18	56.32	54.09	54.41	4758658
2020-05-04	54.47	55.11	53.67	54.92	4480339
2020-05-05	55.24	56.26	55.16	55.63	4002683
2020-05-06	55.93	55.93	53.50	53.64	3796693
2020-05-07	54.28	54.75	53.87	54.23	4697698
2020-05-08	54.81	55.64	54.55	55.41	4349403
2020-05-11	54.87	56.00	54.02	55.81	6947118
2020-05-12	56.04	56.87	55.23	55.52	8898166
2020-05-13	55.17	55.46	53.32	53.79	7166296
2020-05-14	53.23	54.81	52.70	54.11	5028772
2020-05-15	53.60	53.72	51.99	52.54	7756250
2020-05-18	53.96	54.84	53.75	54.42	4266066
2020-05-19	54.09	54.37	53.56	53.57	3199363
2020-05-20	54.19	55.32	53.75	54.83	6340913
2020-05-21	54.73	55.10	53.69	53.83	3198469
2020-05-22	53.72	54.62	53.58	54.58	4437827
2020-05-26	55.50	55.83	54.54	54.66	6801394
2020-05-27	55.65	55.65	54.39	55.01	4483142
2020-05-28	55.69	57.05	55.52	56.91	4551371
2020-05-29	56.53	57.71	56.18	57.07	6581795
2020-06-01	57.10	58.12	56.52	57.70	3119294
2020-06-02	57.94	58.04	57.07	58.00	4098443
2020-06-03	58.34	59.32	58.10	58.71	3717749
2020-06-04	58.41	58.66	57.09	57.95	3346267
2020-06-05	58.35	60.02	58.26	58.45	4681570
2020-06-08	58.30	60.47	58.13	60.27	5035949
2020-06-09	59.35	59.69	58.26	59.36	7344153
2020-06-10	59.26	60.28	58.92	59.20	5150069
2020-06-11	58.00	58.19	55.82	56.09	5447569
2020-06-12	57.32	57.45	55.40	56.17	4533730
2020-06-15	55.30	56.96	54.52	56.42	4628187
2020-06-16	57.66	58.03	55.87	56.22	5001014
2020-06-17	56.48	56.52	55.30	56.04	4593228
2020-06-18	55.71	56.20	55.21	56.11	3770337
2020-06-19	56.89	57.10	53.61	53.61	10412151
2020-06-22	53.95	54.82	53.34	54.67	4692717
2020-06-23	55.29	55.44	53.26	53.27	6071064
2020-06-24	52.88	53.05	51.71	52.38	6370309
2020-06-25	52.10	52.25	50.72	51.25	6995173
2020-06-26	51.17	51.88	50.40	50.92	6729957
2020-06-29	51.37	51.56	50.62	51.56	3956188
2020-06-30	51.65	52.16	51.13	51.85	5075908
2020-07-01	51.86	53.06	51.66	52.87	3873343
2020-07-02	53.29	53.43	52.67	52.79	3413119
2020-07-06	52.99	53.49	52.06	52.61	3318805
2020-07-07	52.00	52.88	51.65	52.72	3520890
2020-07-08	52.52	53.32	52.45	53.06	3346092
2020-07-09	52.73	52.77	51.42	51.94	3700531
2020-07-10	52.00	53.41	52.00	53.23	4034485
2020-07-13	53.31	53.88	52.87	53.18	3562260
2020-07-14	53.06	54.18	53.05	53.68	6023677
2020-07-15	54.42	54.58	52.91	53.02	4380215
2020-07-16	53.16	53.91	53.05	53.74	3201491
2020-07-17	54.10	54.75	53.93	54.58	3806124
2020-07-20	54.34	54.65	54.06	54.26	3044343
2020-07-21	54.23	55.39	54.22	54.87	3954755
2020-07-22	54.72	56.27	53.96	55.78	3870388
2020-07-23	55.59	56.05	55.17	55.56	3690885
2020-07-24	55.84	56.30	54.65	54.85	2741849
2020-07-27	54.77	54.84	53.95	54.26	3341417
2020-07-28	54.10	55.64	54.10	55.28	2702962
2020-07-29	55.50	55.62	54.73	55.39	3248597
2020-07-30	55.31	55.53	54.27	55.24	4484248
2020-07-31	54.87	54.98	53.77	54.61	5643630
2020-08-03	54.57	54.61	53.88	54.01	3927600
2020-08-04	53.88	54.73	53.80	54.44	3803598
2020-08-05	54.60	54.64	53.28	53.40	4557665
2020-08-06	53.30	54.07	53.07	53.89	2713519
2020-08-07	53.56	54.93	53.56	54.69	3145052
2020-08-10	54.84	55.37	54.58	55.07	2255827
2020-08-11	55.27	55.38	54.03	54.19	5215717
2020-08-12	54.52	55.39	54.25	54.86	4673232
2020-08-13	54.62	55.05	54.45	54.37	3926136
2020-08-14	54.15	54.25	53.42	53.56	3122206
2020-08-17	53.56	54.03	53.25	53.59	2725576
2020-08-18	53.58	53.73	52.83	53.05	6647764
2020-08-19	53.37	53.48	52.94	53.19	2594243
2020-08-20	52.85	53.12	52.08	52.25	3309634
2020-08-21	52.46	52.55	51.86	52.37	3536874
2020-08-24	52.39	52.95	51.97	52.86	3386084
2020-08-25	53.03	53.06	52.19	52.41	2409164
2020-08-26	52.01	52.22	51.46	51.72	3015505
2020-08-27	51.75	52.36	51.65	52.20	3543167
2020-08-28	52.30	52.51	51.86	52.42	2866951
2020-08-31	52.11	52.65	52.04	52.18	3863932
2020-09-01	52.02	52.32	51.59	51.81	3214258
2020-09-02	51.77	53.49	51.61	53.21	4047112
2020-09-03	53.41	53.94	52.19	52.60	4326023
2020-09-04	52.71	52.87	51.52	52.29	3475658
2020-09-08	52.43	53.32	51.87	52.85	6763243
2020-09-09	53.16	53.81	52.67	52.85	4665389
2020-09-10	52.06	52.11	51.40	51.56	6263296
2020-09-11	51.53	51.96	51.22	51.76	3803110
2020-09-14	51.99	53.19	51.99	52.86	3705714
2020-09-15	53.12	53.80	52.74	53.01	3519028
2020-09-16	52.80	53.82	52.80	53.29	2842049
2020-09-17	52.98	53.55	52.56	53.52	3841906
2020-09-18	53.15	53.49	52.71	52.81	6289244
2020-09-21	52.72	53.15	52.21	53.03	4813271
2020-09-22	52.94	53.67	52.70	53.12	4047522
2020-09-23	53.30	53.30	52.48	52.53	2786670
2020-09-24	52.53	53.19	52.01	53.05	3146340
2020-09-25	52.70	53.85	52.53	53.81	3061997
2020-09-28	54.00	54.70	53.61	53.71	4436051
2020-09-29	53.95	54.18	53.22	53.70	2952034
2020-09-30	53.98	54.50	53.88	54.22	4659988
2020-10-01	54.30	54.74	53.98	54.62	5565800
2020-10-02	54.31	56.57	54.09	56.26	6697081
2020-10-05	56.32	57.36	56.27	57.17	5229106
2020-10-06	57.04	58.83	56.92	57.83	4779260
2020-10-07	58.18	58.61	57.68	57.80	3224350
2020-10-08	58.00	58.96	57.90	58.71	3003043
2020-10-09	59.00	59.20	58.38	58.74	3921017
2020-10-12	58.69	59.19	58.44	58.86	3807098
2020-10-13	58.45	58.70	57.45	58.34	3590475
2020-10-14	58.15	58.45	57.81	58.00	2596730
2020-10-15	57.61	58.21	57.38	58.02	3356750
2020-10-16	58.28	58.55	57.82	58.35	3241617
2020-10-19	58.43	59.05	58.01	58.04	3989545
2020-10-20	58.26	58.79	57.99	58.60	3384478
2020-10-21	58.22	59.17	58.16	58.87	3900557
2020-10-22	58.85	60.62	58.70	60.56	4964068
2020-10-23	60.76	61.26	60.49	60.85	4395253
2020-10-26	60.27	60.84	59.82	60.61	3949410
2020-10-27	60.77	61.10	60.21	60.21	3484257
2020-10-28	59.50	60.05	58.18	58.36	4240445
2020-10-29	57.93	59.22	57.00	58.21	3758899
2020-10-30	58.18	58.59	56.92	57.45	4145150
2020-11-02	58.02	59.25	57.78	59.01	3659545
2020-11-03	59.63	60.62	59.52	59.86	3121168
2020-11-04	59.52	60.96	59.30	59.76	4099964
2020-11-05	59.93	61.38	59.93	60.17	2758637
2020-11-06	60.27	60.79	59.63	59.96	2971225
2020-11-09	62.19	64.49	61.50	62.32	6352964
2020-11-10	62.62	64.67	62.53	64.17	5515373
2020-11-11	64.24	64.58	63.73	63.92	3459902
2020-11-12	63.55	64.51	62.97	62.88	4190816
2020-11-13	63.00	64.15	62.95	63.90	3654706
2020-11-16	64.80	64.93	63.69	64.12	4014372
2020-11-17	63.65	63.79	62.24	62.36	3771229
2020-11-18	62.72	63.08	61.72	61.78	3990914
2020-11-19	61.73	61.73	60.42	61.07	3393966
2020-11-20	60.98	61.47	60.64	60.88	3967402
2020-11-23	60.95	61.01	60.37	60.45	3324400
2020-11-24	60.99	61.47	60.50	61.19	3353077
2020-11-25	61.07	61.45	60.40	60.89	2849841
2020-11-27	60.79	60.80	60.22	60.65	1694845
2020-11-30	60.26	60.47	59.46	59.85	6823061
2020-12-01	60.58	61.85	60.04	60.57	5217119
2020-12-02	60.51	61.93	60.19	61.88	3892405
2020-12-03	61.66	62.21	61.38	61.88	4171361
2020-12-04	61.94	62.20	61.05	61.52	2928679
2020-12-07	61.29	62.14	61.17	61.73	4110961
2020-12-08	61.37	61.50	60.62	61.00	3677538
2020-12-09	61.00	61.27	60.47	60.77	2691422
2020-12-10	60.93	61.19	60.44	60.50	3206076
2020-12-11	60.27	60.62	60.19	60.42	2139814
2020-12-14	61.08	61.22	59.63	59.66	3017613
2020-12-15	60.37	61.23	59.79	60.86	3116942
2020-12-16	61.05	61.55	60.25	60.43	2670766
2020-12-17	60.81	61.44	60.75	61.07	2991571
2020-12-18	61.07	61.26	59.81	60.14	7612180
2020-12-21	59.72	60.07	59.05	60.00	4059204
2020-12-22	59.93	60.05	59.62	59.72	2715340
2020-12-23	60.01	60.37	59.36	59.38	2462356
2020-12-24	59.58	59.85	59.30	59.80	857976
2020-12-28	60.02	60.52	59.71	59.99	2293993
2020-12-29	60.01	60.50	59.92	60.07	1746668
2020-12-30	60.07	60.87	60.03	60.61	1963787
2020-12-31	60.58	61.48	60.45	61.43	2417546
2021-01-04	61.38	61.49	58.95	59.36	4774326
2021-01-05	59.53	59.97	59.27	59.75	3905408
2021-01-06	60.06	61.60	59.85	61.21	4102514
2021-01-07	61.38	61.55	60.81	61.14	4690431
2021-01-08	61.07	61.71	60.77	61.57	3965950
2021-01-11	61.19	61.72	60.75	61.21	2873270
2021-01-12	61.05	61.15	58.50	58.82	7012201
2021-01-13	58.86	59.98	58.85	59.71	3949453
2021-01-14	59.58	59.69	58.98	59.04	3776673
2021-01-15	58.75	59.85	58.46	59.66	4107885
2021-01-19	60.31	61.14	59.89	61.06	6270348
2021-01-20	60.78	61.13	60.16	60.65	5151218
2021-01-21	60.00	60.59	59.61	59.88	3530798
2021-01-22	59.72	60.54	59.63	60.14	3079351
2021-01-25	59.87	61.04	59.58	61.02	4013097
2021-01-26	60.89	60.94	59.69	59.69	3222806
2021-01-27	59.50	59.68	58.13	58.54	5062734
2021-01-28	58.75	60.27	58.65	59.04	2764362
2021-01-29	58.76	59.27	58.21	58.92	3464466
2021-02-01	59.29	59.77	58.63	59.11	3257430
2021-02-02	59.30	60.70	58.94	59.64	3391906
2021-02-03	59.60	59.89	59.31	59.45	3165014
2021-02-04	59.55	60.47	59.45	60.34	3223653
2021-02-05	60.63	61.24	60.34	60.88	3087235
2021-02-08	60.94	61.28	60.63	60.73	3550200
2021-02-09	60.83	60.89	60.41	60.64	2077430
2021-02-10	60.92	61.22	60.58	60.93	3022420
2021-02-11	60.98	61.52	60.60	60.65	4502599
2021-02-12	60.45	60.70	59.51	60.10	4866980
2021-02-16	60.01	60.10	59.29	59.30	3039556
2021-02-17	59.37	59.43	58.93	59.27	2933302
2021-02-18	59.32	60.34	59.25	59.85	4531528
2021-02-19	59.76	59.87	59.08	59.31	3194778
2021-02-22	59.32	59.57	58.44	59.29	4076099
2021-02-23	59.22	60.29	58.91	58.92	3990657
2021-02-24	58.77	58.93	58.14	58.38	5076918
2021-02-25	58.28	58.65	57.62	57.76	4064334
2021-02-26	58.05	58.34	56.69	56.72	6091814
2021-03-01	57.27	58.58	57.27	57.78	3210688
2021-03-02	57.81	58.33	57.11	57.83	3574314
2021-03-03	57.50	57.78	57.06	57.59	3859497
2021-03-04	57.81	58.69	57.02	57.41	4843419
2021-03-05	57.57	58.64	57.06	58.35	4435185
2021-03-08	59.15	59.87	58.61	59.61	7440076
2021-03-09	59.70	59.96	59.24	59.41	4703201
2021-03-10	59.41	60.20	59.29	59.78	4075740
2021-03-11	59.57	60.15	59.25	59.28	3350984
2021-03-12	59.58	60.22	59.33	59.84	4062481
2021-03-15	60.00	61.13	59.86	60.98	3472489
2021-03-16	60.78	61.45	60.62	61.25	4410463
2021-03-17	61.25	61.28	60.67	60.70	3850348
2021-03-18	60.71	60.91	59.82	60.40	4042901
2021-03-19	59.80	60.28	58.53	59.70	8891382
2021-03-22	59.50	59.89	59.28	59.69	3026976
2021-03-23	59.76	60.97	59.52	60.63	3601548
2021-03-24	60.28	61.29	60.19	60.69	3485593
2021-03-25	61.00	61.81	60.72	61.38	4303724
2021-03-26	61.34	61.74	60.87	61.66	2929154
2021-03-29	61.66	62.60	61.58	62.32	4505552
2021-03-30	62.02	62.03	61.15	61.54	3008359
2021-03-31	61.63	62.28	61.50	62.16	4346915
2021-04-01	62.25	62.33	61.58	62.33	3396368
2021-04-05	62.20	62.97	62.20	62.66	3103971
2021-04-06	62.45	63.15	62.26	63.11	2879886
2021-04-07	63.14	63.36	62.60	62.80	2311450
2021-04-08	62.94	63.33	62.68	62.86	3717514
2021-04-09	62.97	63.14	62.68	62.73	2641825
2021-04-12	62.82	63.22	62.63	62.89	3240887
2021-04-13	62.50	63.86	62.50	63.56	4413546
2021-04-14	63.38	63.93	63.26	63.89	3454971
2021-04-15	63.92	64.61	63.68	64.49	4773911
2021-04-16	65.00	65.26	64.57	65.01	5308053
2021-04-19	65.02	65.14	64.40	64.92	3554982
2021-04-20	64.91	66.40	64.82	66.09	4870856
2021-04-21	66.18	66.40	65.39	65.73	3331699
2021-04-22	65.63	65.94	65.05	65.10	3975491
2021-04-23	65.18	65.64	65.05	65.33	3885796
2021-04-26	65.46	65.46	64.52	64.66	3924718
2021-04-27	64.58	64.65	64.18	64.33	2967907
2021-04-28	64.39	64.63	64.09	64.34	3610213
2021-04-29	64.19	65.34	64.10	65.16	5034900
2021-04-30	65.37	66.23	65.01	66.17	5414009
2021-05-03	66.18	66.70	65.83	66.05	3764597
2021-05-04	66.22	66.71	65.85	66.42	3815286
2021-05-05	66.21	65.49	64.87	65.45	2737699
2021-05-06	65.59	66.17	65.23	66.05	3333578
2021-05-07	65.92	66.51	65.80	66.26	3608889
2021-05-10	66.45	66.93	66.29	66.31	3753443
2021-05-11	66.30	66.46	65.43	65.80	4057734
2021-05-12	65.65	65.73	64.31	64.36	3781493
2021-05-13	64.51	66.16	64.40	65.07	3533899
2021-05-14	65.16	65.56	65.05	65.11	3859639
2021-05-17	65.11	65.67	64.40	64.44	4450050
2021-05-18	64.45	64.78	64.10	64.16	4955846
2021-05-19	63.72	64.00	63.02	63.98	4758930
2021-05-20	64.00	64.57	63.79	64.06	3519995
2021-05-21	64.26	64.59	63.85	64.38	6245488
2021-05-24	64.63	64.78	64.22	64.42	2566248
2021-05-25	64.40	64.43	63.73	64.08	3634738
2021-05-26	63.99	64.06	63.60	63.72	2895566
2021-05-27	63.94	63.97	63.53	63.66	5674972
2021-05-28	64.00	64.14	63.73	63.92	3754724
2021-06-01	64.13	64.18	63.31	63.43	4008949
2021-06-02	63.67	64.38	63.31	63.90	3012637
2021-06-03	63.95	64.68	63.57	64.46	3245133
2021-06-04	64.62	64.77	64.31	64.35	2950215
2021-06-07	64.50	64.93	64.29	64.67	5518892
2021-06-08	64.80	64.80	63.40	63.44	4757418
2021-06-09	63.42	63.72	63.07	63.63	4454780
2021-06-10	63.74	63.94	63.48	63.88	3162620
2021-06-11	63.76	63.97	63.49	63.85	3123426
2021-06-14	63.77	64.14	63.54	63.79	3300876
2021-06-15	63.90	64.68	63.82	64.32	3155774
2021-06-16	64.37	64.58	62.96	62.98	4200231
2021-06-17	63.01	63.64	62.73	63.35	4425802
2021-06-18	63.04	63.09	61.38	61.45	6549315
2021-06-21	61.72	62.92	61.54	62.50	4302964
2021-06-22	62.36	62.74	62.04	62.08	3626204
2021-06-23	62.01	62.06	61.23	61.47	4500854
2021-06-24	61.54	61.58	60.93	60.98	4963928
2021-06-25	60.97	61.60	60.59	61.53	4703889
2021-06-28	61.75	61.92	61.34	61.49	2363349
2021-06-29	61.22	61.67	60.28	60.46	4097432
2021-06-30	60.45	60.69	60.12	60.51	4155241
2021-07-01	60.80	61.65	60.60	61.48	3635669
2021-07-02	61.51	61.61	61.25	61.53	2940616
2021-07-06	61.52	61.67	60.76	61.64	3030744
2021-07-07	61.50	61.77	61.19	61.69	3001360
2021-07-08	61.40	61.84	61.29	61.55	3480107
2021-07-09	61.66	61.78	61.06	61.47	3688634
2021-07-12	61.34	61.89	61.15	61.80	3121421
2021-07-13	61.72	61.84	61.12	61.34	2426216
2021-07-14	61.32	62.14	61.06	61.89	2969618
2021-07-15	61.56	62.72	61.56	62.67	3600733
2021-07-16	62.74	63.44	62.57	63.11	3651533
2021-07-19	62.93	63.63	61.81	62.79	6866802
2021-07-20	63.00	63.95	62.80	62.95	4566514
2021-07-21	63.04	63.61	62.75	62.82	3966171
2021-07-22	62.89	63.40	62.82	62.98	4387519
2021-07-23	63.07	63.98	63.00	63.86	2823732
2021-07-26	63.90	64.13	63.50	63.73	3960918
2021-07-27	63.58	64.83	63.24	64.54	5830077
2021-07-28	64.71	64.71	63.55	63.99	5104839
2021-07-29	63.79	64.69	63.68	64.46	4512598
2021-07-30	64.19	64.87	63.71	63.87	5192063
2021-08-02	63.99	64.42	63.75	64.08	3616992
2021-08-03	64.10	64.55	63.69	64.13	4137516
2021-08-04	64.00	64.16	63.14	64.03	4537653
2021-08-05	64.14	64.81	63.96	64.78	3792312
2021-08-06	64.83	65.10	64.51	64.70	3326962
2021-08-09	64.84	64.91	64.40	64.85	2906793
2021-08-10	64.92	65.43	64.60	65.21	3484685
2021-08-11	65.25	66.00	65.21	65.63	3452915
2021-08-12	65.65	65.97	65.52	65.06	5412788
2021-08-13	65.15	65.64	64.97	65.53	3635171
2021-08-16	65.63	66.86	65.56	66.38	5504549
2021-08-17	66.36	66.61	65.89	66.45	5004453
2021-08-18	66.44	66.52	65.78	66.01	3545778
2021-08-19	66.06	66.71	65.98	66.38	4006046
2021-08-20	66.37	67.46	65.96	67.32	4319124
2021-08-23	67.14	67.32	66.61	66.67	4798232
2021-08-24	66.61	66.61	65.45	65.73	5062685
2021-08-25	65.62	66.16	65.40	65.87	3037095
2021-08-26	65.88	66.27	65.67	66.14	3378554
2021-08-27	66.27	66.42	65.83	65.99	3579644
2021-08-30	65.86	65.99	65.65	65.75	3221098
2021-08-31	65.65	65.96	65.39	65.73	4581525
2021-09-01	65.97	66.76	65.85	66.48	3575165
2021-09-02	66.60	66.98	66.53	66.85	3544229
2021-09-03	66.79	66.79	66.19	66.27	2891294
2021-09-07	66.86	67.11	66.07	66.19	6416872
2021-09-08	66.22	67.46	66.01	67.31	4759567
2021-09-09	67.26	67.54	67.09	67.18	4789810
2021-09-10	67.04	67.11	66.11	66.21	3818852
2021-09-13	66.64	66.87	66.03	66.33	3243696
2021-09-14	66.40	66.64	65.77	65.97	3252679
2021-09-15	65.76	66.34	65.42	66.01	3036998
2021-09-16	66.13	66.34	65.21	65.38	4049400
2021-09-17	65.01	65.38	64.08	64.14	9457663
2021-09-20	64.05	64.50	63.29	63.96	4444098
2021-09-21	64.15	64.68	63.80	63.81	3381595
2021-09-22	64.01	64.17	63.48	63.61	3500389
2021-09-23	63.62	64.08	63.32	63.40	2802802
2021-09-24	63.32	63.74	63.01	63.16	3449632
2021-09-27	63.15	63.71	62.40	62.44	3375379
2021-09-28	62.47	62.62	61.56	61.94	5101040
2021-09-29	61.97	63.13	61.81	62.64	3889774
2021-09-30	62.81	62.91	61.93	61.97	4988643
2021-10-01	62.35	62.38	61.59	61.75	4654911
2021-10-04	61.56	62.63	61.50	62.43	6268915
2021-10-05	62.66	62.85	61.92	62.06	4266597
2021-10-06	61.82	62.78	61.46	62.73	3387204
2021-10-07	63.00	63.48	62.50	62.67	2863392
2021-10-08	62.65	62.96	62.38	62.56	2624020
2021-10-11	62.38	62.48	61.75	61.92	3238401
2021-10-12	61.95	62.42	61.76	62.10	2600899
2021-10-13	62.05	62.56	61.51	62.51	3200093
2021-10-14	62.76	63.34	62.53	63.26	2853880
2021-10-15	63.25	63.70	63.01	63.13	2896069
2021-10-18	62.64	62.75	62.01	62.45	4180341
2021-10-19	62.63	63.15	62.54	62.97	2661442
2021-10-20	63.21	63.97	63.21	63.71	2688183
2021-10-21	63.85	64.18	63.76	64.16	2895039
2021-10-22	64.17	64.25	62.90	62.95	5067240
2021-10-25	62.80	63.21	62.62	62.81	2632344
2021-10-26	62.93	63.86	62.85	63.28	3685994
2021-10-27	63.23	63.44	62.58	62.64	2854447
2021-10-28	62.52	62.84	62.26	62.74	2714804
2021-10-29	62.71	63.09	62.06	62.32	3718716
2021-11-01	62.40	62.75	62.18	62.48	3469611
2021-11-02	62.68	62.76	62.08	62.49	3806275
2021-11-03	62.30	62.70	61.91	62.55	4064110
2021-11-04	62.61	62.74	61.77	62.50	3797384
2021-11-05	62.73	63.36	62.56	63.10	3611915
2021-11-08	63.34	63.36	62.24	62.62	4727148
2021-11-09	62.66	63.57	62.51	63.35	5442709
2021-11-10	63.10	63.95	62.97	63.86	3753328
2021-11-11	63.64	63.81	62.72	62.39	3772621
2021-11-12	62.19	62.43	61.63	61.89	4157781
2021-11-15	62.11	62.39	61.77	62.20	3473730
2021-11-16	62.35	62.65	61.97	62.00	4492472
2021-11-17	62.00	62.29	61.52	62.17	3726995
2021-11-18	61.99	62.04	61.48	61.63	3160408
2021-11-19	61.76	62.73	61.51	62.67	5364011
2021-11-22	62.59	63.23	62.28	63.12	3623017
2021-11-23	63.25	63.58	62.80	63.01	3391777
2021-11-24	63.11	63.24	62.73	63.10	2793820
2021-11-26	62.74	63.10	61.95	62.04	2353939
2021-11-29	62.29	63.00	62.00	62.82	6722382
2021-11-30	62.68	62.68	60.99	61.10	6875771
2021-12-01	61.45	62.64	61.10	61.14	5750299
2021-12-02	61.35	62.74	61.31	62.01	5742015
2021-12-03	62.47	62.86	61.83	62.83	5959467
2021-12-06	63.93	65.91	63.65	64.66	8959629
2021-12-07	64.40	64.87	63.92	64.47	4280509
2021-12-08	64.52	64.91	64.26	64.75	4511065
2021-12-09	64.77	64.91	64.07	64.57	4872978
2021-12-10	64.89	65.44	64.57	65.08	4207526
2021-12-13	65.05	66.56	65.00	66.18	8051440
2021-12-14	66.17	66.46	65.67	65.97	4289692
2021-12-15	65.63	67.02	65.63	66.75	5217767
2021-12-16	66.73	67.66	66.56	67.55	4740379
2021-12-17	67.50	68.21	66.75	66.84	10778822
2021-12-20	66.14	67.25	65.73	67.12	4457338
2021-12-21	67.35	67.50	66.27	66.39	6802799
2021-12-22	66.26	66.74	66.26	66.65	2349670
2021-12-23	66.80	67.05	66.52	66.54	2126523
2021-12-27	66.70	66.98	66.37	66.96	1888771
2021-12-28	67.15	67.74	67.00	67.73	2152822
2021-12-29	67.75	68.12	67.66	68.07	2321277
2021-12-30	68.22	68.43	67.77	68.36	3203786
2021-12-31	68.26	68.88	68.16	68.58	3609723
2022-01-03	68.50	68.54	67.36	68.17	3616619
2022-01-04	68.02	69.12	67.93	68.17	5259875
2022-01-05	67.65	68.98	67.65	68.25	4542876
2022-01-06	68.33	68.70	67.81	68.17	4015336
2022-01-07	67.88	69.14	67.47	68.64	4380389
2022-01-10	68.59	69.23	68.37	68.53	5599425
2022-01-11	68.53	68.68	67.23	67.65	4071862
2022-01-12	67.31	67.94	67.18	67.78	3043606
2022-01-13	67.87	68.53	67.54	68.35	3618043
2022-01-14	68.40	68.74	67.92	68.66	5700557
2022-01-18	68.29	68.49	67.32	68.01	4240316
2022-01-19	68.12	68.93	67.75	68.33	3728005
2022-01-20	68.43	68.94	67.79	67.88	4225121
2022-01-21	68.53	68.71	67.66	67.81	5958971
2022-01-24	67.77	68.10	65.40	67.37	8840423
2022-01-25	66.94	67.80	66.71	67.25	8001155
2022-01-26	67.19	68.04	66.44	67.02	6076209
2022-01-27	67.50	68.69	67.48	68.03	6318632
2022-01-28	68.00	69.03	67.64	69.00	6140301
2022-01-31	68.43	69.77	68.29	69.49	14481949
2022-02-01	69.23	69.28	67.44	67.99	6632634
2022-02-02	68.05	68.94	67.59	68.81	6443611
2022-02-03	69.00	69.39	68.41	69.25	5654068
2022-02-04	68.65	69.28	68.14	68.69	6455951
2022-02-07	67.90	68.11	67.21	67.65	7758746
2022-02-08	68.18	68.27	67.64	67.89	4136893
2022-02-09	68.33	68.39	67.71	68.08	4001205
2022-02-10	67.80	67.80	65.82	65.95	7823138
2022-02-11	66.23	67.16	66.16	66.79	8139075
2022-02-14	66.90	67.06	65.18	65.85	7365497
2022-02-15	66.28	66.47	64.66	65.02	6118312
2022-02-16	65.07	65.47	64.31	64.87	7320440
2022-02-17	63.88	65.09	63.45	64.13	7046648
2022-02-18	63.80	64.31	63.41	63.77	9113135
2022-02-22	63.88	64.54	63.17	64.29	7425766
2022-02-23	64.30	64.59	62.73	62.84	5992541
2022-02-24	62.50	62.97	61.77	62.88	8625572
2022-02-25	63.52	65.09	63.31	65.04	8768785
2022-02-28	64.60	64.98	64.10	64.77	8132911
2022-03-01	64.73	65.06	62.97	64.10	7192390
2022-03-02	64.14	64.85	63.97	64.57	4959223
2022-03-03	64.86	66.74	64.84	66.40	6799692
2022-03-04	65.93	67.61	65.66	67.58	6514741
2022-03-07	67.80	69.64	66.90	69.23	9994934
2022-03-08	68.92	69.49	67.73	67.82	7528888
2022-03-09	68.27	68.45	67.07	67.12	5795816
2022-03-10	67.01	68.75	66.85	68.61	5693473
2022-03-11	68.33	69.15	68.33	68.69	4415512
2022-03-14	68.94	69.45	68.28	68.66	4530221
2022-03-15	69.39	69.50	68.34	68.66	4836675
2022-03-16	68.44	68.68	67.48	68.52	5351466
2022-03-17	68.58	69.09	68.24	68.41	5035924
2022-03-18	68.56	68.82	67.61	68.03	8192140
2022-03-21	68.25	69.23	68.16	68.89	4730571
2022-03-22	68.96	69.03	68.22	68.82	3441077
2022-03-23	68.80	69.24	68.38	68.79	3724037
2022-03-24	68.76	69.58	68.73	69.30	3889010
2022-03-25	69.50	70.93	69.38	70.93	5845640
2022-03-28	70.99	71.17	70.30	71.00	3276761
2022-03-29	71.00	72.07	70.72	72.06	5422295
2022-03-30	72.00	72.50	71.77	72.50	3956960
2022-03-31	72.49	73.18	72.38	72.51	5688311
2022-04-01	72.33	74.19	71.97	74.12	6034543
2022-04-04	73.45	73.62	72.48	73.12	4660932
2022-04-05	73.42	75.14	73.32	74.35	6729880
2022-04-06	74.68	76.53	74.41	76.51	6877627
2022-04-07	76.05	76.26	75.04	75.76	6436348
2022-04-08	75.99	76.69	75.64	76.49	3731231
2022-04-11	76.49	76.87	74.36	74.48	8172509
2022-04-12	74.46	75.93	73.99	75.54	6069598
2022-04-13	75.55	75.64	74.56	75.36	4667186
2022-04-14	75.41	76.28	74.98	75.99	5925814
2022-04-18	76.00	76.57	75.46	75.83	3716773
2022-04-19	76.22	76.45	75.43	76.27	3759178
2022-04-20	76.91	77.08	76.40	76.50	4583069
2022-04-21	76.28	77.24	76.10	76.46	4898872
2022-04-22	76.50	76.79	75.82	75.91	4861687
2022-04-25	76.14	76.32	73.94	74.97	7424066
2022-04-26	74.75	75.42	73.72	73.74	6880511
2022-04-27	73.90	74.52	72.85	73.48	6407613
2022-04-28	74.64	76.14	73.90	75.58	5702552
2022-04-29	75.29	75.37	73.27	73.39	8189648
2022-05-02	74.04	74.27	72.13	73.21	6371927
2022-05-03	73.18	74.53	72.86	73.12	4747640
2022-05-04	73.55	74.78	73.21	74.57	5712524
2022-05-05	74.25	75.14	73.43	74.06	4969727
2022-05-06	73.87	74.87	73.52	74.67	5242470
2022-05-09	74.30	75.00	73.30	74.23	6063524
2022-05-10	74.30	75.37	72.55	73.20	5314341
2022-05-11	73.41	74.99	73.20	73.98	5758914
2022-05-12	73.98	74.31	72.55	73.40	6631416
2022-05-13	73.90	74.03	72.67	73.65	5018146
2022-05-16	73.91	74.61	73.59	74.25	4537909
2022-05-17	74.50	74.61	72.90	74.15	4527904
2022-05-18	74.60	74.78	73.65	73.82	5498715
2022-05-19	73.71	73.85	72.52	73.33	5814925
2022-05-20	73.28	73.77	72.44	73.41	5758224
2022-05-23	74.11	74.70	73.38	74.15	3927399
2022-05-24	74.42	75.97	74.02	75.69	7298325
2022-05-25	75.80	76.09	75.14	75.69	3859924
2022-05-26	76.25	76.30	75.24	75.29	3561828
2022-05-27	75.11	76.11	75.06	76.07	3773770
2022-05-31	75.33	75.99	74.97	75.66	8118783
2022-06-01	75.80	75.92	74.76	75.55	4902639
2022-06-02	76.14	76.24	74.12	75.95	4732943
2022-06-03	75.68	75.93	75.12	75.26	2686210
2022-06-06	75.49	75.97	75.27	75.35	4674499
2022-06-07	75.36	75.72	74.80	75.69	3471162
2022-06-08	75.41	75.61	74.54	74.63	2981627
2022-06-09	74.85	75.40	72.84	72.89	4184824
2022-06-10	72.55	72.78	71.62	72.14	4967840
2022-06-13	71.32	71.58	68.38	68.75	6507647
2022-06-14	68.81	68.88	66.11	66.78	6889045
2022-06-15	66.96	67.46	65.70	66.57	6543352
2022-06-16	65.82	66.29	64.94	66.28	7006193
2022-06-17	66.40	66.61	64.79	65.39	9042045
2022-06-21	65.75	67.43	65.58	67.15	6334991
2022-06-22	66.70	68.24	66.65	67.69	5613545
2022-06-23	68.12	69.43	67.89	69.28	5067607
2022-06-24	69.70	70.04	69.25	69.83	4607653
2022-06-27	69.39	70.68	69.29	70.37	3679498
2022-06-28	70.71	71.43	70.56	70.62	3788813
2022-06-29	70.86	71.31	70.34	70.67	2910373
2022-06-30	70.33	71.70	70.17	71.31	5389246
2022-07-01	71.75	73.24	71.44	73.14	5053504
2022-07-05	72.92	73.03	69.85	70.82	5903041
2022-07-06	71.07	72.22	70.64	71.47	4338913
2022-07-07	71.64	72.08	71.12	71.29	2622580
2022-07-08	71.29	71.53	70.82	71.19	3294688
2022-07-11	71.00	71.79	70.90	71.77	4028178
2022-07-12	71.56	72.53	71.34	71.98	3887056
2022-07-13	71.42	72.18	71.18	71.20	3727066
2022-07-14	69.95	71.96	69.92	71.86	3119638
2022-07-15	72.43	72.49	71.44	72.33	4975695
2022-07-18	72.18	72.30	71.39	71.69	3699807
2022-07-19	72.07	72.29	71.58	71.75	5626762
2022-07-20	71.79	71.99	70.76	70.94	4217245
2022-07-21	70.93	71.08	70.35	70.85	3434240
2022-07-22	71.31	71.96	71.14	71.94	3437536
2022-07-25	71.79	72.70	71.60	72.69	3227789
2022-07-26	72.71	73.65	72.57	73.51	2717543
2022-07-27	73.15	73.45	72.57	73.26	6341737
2022-07-28	73.93	76.00	73.26	75.84	5840971
2022-07-29	75.84	77.61	75.65	76.89	7830140
2022-08-01	76.67	77.27	76.14	76.68	4324585
2022-08-02	76.98	77.50	75.86	75.93	4795010
2022-08-03	75.89	77.40	74.75	77.26	4436915
2022-08-04	77.50	78.78	77.46	77.97	5241990
2022-08-05	77.54	77.87	76.42	77.27	4136366
2022-08-08	77.85	78.15	76.91	77.19	4259566
2022-08-09	77.53	78.41	77.47	78.25	3149574
2022-08-10	78.47	78.62	77.92	78.29	3141073
2022-08-11	78.28	78.82	77.69	77.22	3619565
2022-08-12	77.63	78.17	77.48	78.12	3152726
2022-08-15	78.13	78.65	77.95	78.37	5578330
2022-08-16	78.36	79.38	78.21	79.07	4122947
2022-08-17	78.93	79.54	78.84	79.25	3602562
2022-08-18	79.26	79.96	79.21	79.72	2867297
2022-08-19	79.90	80.57	79.59	80.16	3483491
2022-08-22	79.83	80.04	78.90	79.11	2593594
2022-08-23	79.24	79.24	78.51	78.79	2234098
2022-08-24	79.02	79.15	78.31	78.87	2508038
2022-08-25	79.01	79.16	78.26	79.12	2470990
2022-08-26	79.18	79.48	78.14	78.20	3091526
2022-08-29	77.78	79.24	77.51	78.68	2714326
2022-08-30	78.61	78.79	77.26	77.58	3087002
2022-08-31	77.52	78.09	77.05	77.07	4301438
2022-09-01	77.25	78.90	77.17	78.77	3740310
2022-09-02	78.91	79.65	77.62	77.87	3128263
2022-09-06	78.20	78.97	77.59	77.78	4134166
2022-09-07	78.16	79.93	78.15	79.75	5148185
2022-09-08	79.54	80.02	79.04	79.41	2684162
2022-09-09	79.72	80.08	79.19	79.52	3240412
2022-09-12	79.60	80.32	79.40	80.15	3368326
2022-09-13	79.47	79.78	77.89	78.23	3211642
2022-09-14	78.35	79.74	78.35	79.43	2905790
2022-09-15	79.15	79.15	77.23	77.29	3976902
2022-09-16	77.27	77.83	76.91	77.25	8144565
2022-09-19	77.03	78.34	76.69	78.27	3977694
2022-09-20	77.82	77.91	76.41	77.22	2999251
2022-09-21	77.63	78.22	76.12	76.13	2458709
2022-09-22	76.13	76.54	75.55	75.94	2831131
2022-09-23	75.30	75.52	74.24	74.99	3283711
2022-09-26	74.94	74.95	72.21	73.15	4095261
2022-09-27	73.60	73.60	71.46	71.72	3975558
2022-09-28	72.60	72.95	71.68	72.52	4003613
2022-09-29	72.45	72.67	69.27	69.38	3994528
2022-09-30	69.79	70.10	67.85	68.00	7156097
2022-10-03	69.27	70.28	68.52	69.73	4279597
2022-10-04	69.86	71.11	69.33	70.69	4521629
2022-10-05	69.97	69.97	68.01	68.73	4030544
2022-10-06	68.50	68.58	65.67	65.73	6649992
2022-10-07	65.83	65.99	63.79	64.12	4889412
2022-10-10	64.26	64.98	63.94	63.99	2943478
2022-10-11	63.65	64.55	63.37	63.64	3906910
2022-10-12	63.55	63.79	61.48	61.50	5066685
2022-10-13	60.96	64.14	60.71	64.05	5246966
2022-10-14	64.65	65.77	63.20	63.51	5079974
2022-10-17	64.08	65.15	64.08	64.28	4018724
2022-10-18	65.17	65.86	64.82	65.39	3841470
2022-10-19	64.55	65.12	64.18	64.69	3158921
2022-10-20	65.04	65.04	63.39	63.50	4098673
2022-10-21	63.56	64.80	63.36	64.50	5225576
2022-10-24	64.62	65.04	63.81	64.59	4327152
2022-10-25	64.69	65.79	64.68	65.72	3753082
2022-10-26	66.00	66.44	65.12	65.64	4312843
2022-10-27	66.46	66.89	65.02	65.17	7106582
2022-10-28	65.51	67.12	65.51	66.34	4509990
2022-10-31	65.99	66.28	65.15	65.48	5054863
2022-11-01	65.77	66.06	64.98	65.53	3196151
2022-11-02	65.34	66.64	64.77	64.80	4289739
2022-11-03	64.26	65.44	63.88	64.85	4163271
2022-11-04	65.00	65.29	63.95	64.91	3542479
2022-11-07	64.82	64.82	62.42	63.36	5010842
2022-11-08	63.55	64.37	63.39	63.95	3346812
2022-11-09	63.87	64.37	63.31	63.44	3404720
2022-11-10	65.00	65.80	63.95	65.71	5143165
2022-11-11	65.85	65.89	64.52	65.09	4639093
2022-11-14	65.47	65.84	64.52	64.54	5160588
2022-11-15	65.29	65.94	64.66	65.89	5905921
2022-11-16	66.00	66.46	65.48	65.83	5338668
2022-11-17	65.31	65.74	64.61	64.24	4465334
2022-11-18	64.70	65.63	64.41	65.57	5202922
2022-11-21	65.38	65.92	65.11	65.73	4837553
2022-11-22	65.99	66.44	65.55	65.95	3760796
2022-11-23	65.82	66.38	65.60	66.36	3900276
2022-11-25	66.63	67.19	66.53	66.91	1435619
2022-11-28	66.41	66.77	65.58	65.84	4907696
2022-11-29	65.46	65.76	65.03	65.73	4408572
2022-11-30	65.62	67.83	65.47	67.64	8262142
2022-12-01	67.94	68.56	67.16	67.72	4807076
2022-12-02	67.12	67.54	66.78	67.34	4003735
2022-12-05	66.79	67.77	66.69	67.48	4281048
2022-12-06	67.85	68.51	67.78	68.48	6586576
2022-12-07	68.35	69.27	68.24	68.50	4855084
2022-12-08	68.35	69.14	68.11	68.68	3667972
2022-12-09	68.32	68.74	68.03	68.36	3466028
2022-12-12	69.75	71.11	69.29	71.03	5793918
2022-12-13	71.88	72.39	70.47	71.21	4377411
2022-12-14	71.43	72.05	70.50	71.11	5043466
2022-12-15	70.65	71.37	70.18	70.37	6069049
2022-12-16	69.96	70.23	68.40	69.43	18469863
2022-12-19	69.17	69.46	68.50	68.91	4358371
2022-12-20	68.85	70.00	68.47	69.47	4940712
2022-12-21	69.81	71.19	69.62	70.73	6730040
2022-12-22	70.64	70.89	69.69	70.76	3546114
2022-12-23	70.64	71.75	70.64	71.74	2981701
2022-12-27	71.75	72.43	71.40	72.27	3682959
2022-12-28	72.42	72.83	71.47	71.65	2282596
2022-12-29	71.95	72.48	71.89	72.19	2367250
2022-12-30	72.18	72.27	70.81	71.41	2910938
2023-01-03	71.43	72.02	70.69	71.90	3761184
2023-01-04	72.03	73.04	71.82	72.51	3857541
2023-01-05	72.00	72.23	70.12	70.38	4098746
2023-01-06	71.14	72.06	70.92	71.63	4040777
2023-01-09	71.40	72.20	71.24	71.50	3168322
2023-01-10	71.37	71.37	70.44	71.11	3215186
2023-01-11	71.15	71.64	70.98	71.56	2965398
2023-01-12	71.42	71.53	70.27	70.34	5082107
2023-01-13	69.95	70.57	69.33	70.32	3637081
2023-01-17	70.05	70.92	69.91	70.05	3601888
2023-01-18	70.20	70.25	67.68	67.72	3494879
2023-01-19	67.47	67.61	66.33	66.45	3967629
2023-01-20	66.33	67.16	65.13	67.12	3963040
2023-01-23	66.95	67.76	66.55	66.86	3502370
2023-01-24	74.93	71.18	58.85	66.70	3444199
2023-01-25	66.20	67.37	65.76	67.26	3795976
2023-01-26	66.95	67.76	66.77	67.52	3235545
2023-01-27	67.34	68.17	67.03	68.00	2904308
2023-01-30	67.68	68.25	67.42	67.43	3498458
2023-01-31	67.68	67.80	66.87	67.68	5420894
2023-02-01	67.49	69.44	67.39	68.86	5792397
2023-02-02	68.79	69.21	67.49	68.62	4820599
2023-02-03	68.14	68.27	66.24	67.27	3888259
2023-02-06	67.15	67.96	66.90	67.90	3000254
2023-02-07	67.37	67.87	66.52	67.74	3226137
2023-02-08	67.31	67.31	65.96	66.45	2619714
2023-02-09	66.53	67.22	65.71	65.78	3243042
2023-02-10	65.85	66.99	65.64	66.88	2592410
2023-02-13	66.80	67.45	66.80	67.13	2345049
2023-02-14	67.00	67.51	66.41	66.65	2705541
2023-02-15	66.43	66.79	66.10	66.77	3760191
2023-02-16	66.60	66.63	65.14	65.18	5312241
2023-02-17	64.93	66.97	64.86	66.63	5356558
2023-02-21	66.06	66.27	65.36	65.55	3088371
2023-02-22	65.48	66.21	65.03	65.24	3523629
2023-02-23	65.13	65.36	64.40	64.74	7870905
2023-02-24	64.17	64.65	63.71	64.56	5468285
2023-02-27	64.76	65.58	64.21	64.37	4840076
2023-02-28	64.13	64.42	63.02	63.06	4751170
2023-03-01	62.59	62.71	61.73	62.32	5572066
2023-03-02	62.45	63.70	62.25	63.67	5766392
2023-03-03	63.67	64.88	63.20	64.81	4965652
2023-03-06	64.71	65.34	64.65	65.23	4832716
2023-03-07	65.12	65.59	64.04	64.33	4115020
2023-03-08	64.25	64.91	63.88	64.73	3238940
2023-03-09	64.92	65.91	64.42	64.55	3564944
2023-03-10	64.81	64.90	63.63	63.94	3892567
2023-03-13	63.79	66.78	63.79	65.15	5202216
2023-03-14	65.62	66.39	65.43	66.18	5092441
2023-03-15	66.04	68.03	65.83	67.65	6256425
2023-03-16	67.40	68.64	67.31	68.12	6737720
2023-03-17	69.00	69.05	67.35	67.90	10618937
2023-03-20	68.00	70.42	67.92	68.55	5773286
2023-03-21	68.45	68.61	66.23	67.13	6030898
2023-03-22	66.98	68.18	66.70	66.71	6618669
2023-03-23	66.71	67.42	66.06	66.34	4542604
2023-03-24	66.52	68.60	66.42	68.59	4885361
2023-03-27	68.86	69.13	68.05	68.24	4100435
2023-03-28	68.20	68.96	68.02	68.39	5636970
2023-03-29	68.64	69.58	68.64	69.34	4229025
2023-03-30	69.42	69.76	68.85	69.06	3997099
2023-03-31	69.20	69.61	68.77	69.58	5195229
2023-04-03	69.14	69.63	68.25	68.97	4323535
2023-04-04	69.13	69.66	68.72	69.63	3067116
2023-04-05	70.00	71.67	69.77	71.50	4522182
2023-04-06	71.91	72.55	71.67	72.31	4504829
2023-04-10	71.89	72.05	71.14	72.04	3175779
2023-04-11	72.02	72.14	71.39	71.83	3239304
2023-04-12	71.85	72.62	71.42	72.12	3811395
2023-04-13	71.84	72.49	70.90	72.46	4190021
2023-04-14	71.97	72.33	71.68	71.94	3349864
2023-04-17	72.17	72.49	71.58	72.34	2988258
2023-04-18	72.30	72.79	72.08	72.58	3267221
2023-04-19	72.81	73.25	72.61	72.81	2987096
2023-04-20	72.82	73.28	72.61	73.02	3696826
2023-04-21	73.68	73.98	73.10	73.61	3184839
2023-04-24	73.66	74.15	73.23	74.10	2617041
2023-04-25	74.23	74.46	73.76	73.98	3337440
2023-04-26	73.54	73.65	72.46	72.59	3999069
2023-04-27	72.80	73.62	72.62	73.51	4126267
2023-04-28	73.54	74.03	73.09	73.55	4598816
2023-05-01	73.50	74.56	73.33	74.09	4044471
2023-05-02	74.25	74.36	73.09	73.15	4180322
2023-05-03	73.60	74.19	73.19	73.33	3240538
2023-05-04	73.44	74.29	72.53	74.25	4305256
2023-05-05	73.78	74.96	73.66	74.94	3945648
2023-05-08	74.81	75.16	74.27	74.57	2971577
2023-05-09	74.32	74.88	74.03	74.69	4205584
2023-05-10	74.96	75.75	74.80	75.66	4021668
2023-05-11	75.59	75.80	74.39	73.95	3206596
2023-05-12	74.17	74.25	72.79	73.35	4820389
2023-05-15	73.54	73.64	72.09	72.42	3705988
2023-05-16	72.36	72.54	70.55	70.90	4008182
2023-05-17	71.01	71.34	70.48	70.94	4411583
2023-05-18	70.65	71.13	70.35	71.05	4355252
2023-05-19	71.41	71.81	70.91	71.41	4665601
2023-05-22	71.60	71.80	70.94	70.95	2913817
2023-05-23	70.65	71.40	70.63	71.15	4499977
2023-05-24	71.05	71.67	70.73	70.85	4044680
2023-05-25	71.10	71.19	69.67	69.82	4980727
2023-05-26	69.72	69.80	69.02	69.47	5056017
2023-05-30	69.46	70.19	69.17	69.83	4197309
2023-05-31	69.83	70.29	69.15	69.75	6383329
2023-06-01	69.99	69.99	68.93	69.18	5021876
2023-06-02	68.89	69.88	68.59	69.45	4840732
2023-06-05	69.34	70.16	69.25	69.45	3445333
2023-06-06	70.16	70.31	69.35	69.37	5025854
2023-06-07	69.38	70.38	68.81	70.13	4954266
2023-06-08	70.34	71.11	69.86	71.08	4216094
2023-06-09	71.10	71.35	70.35	71.26	3937233
2023-06-12	71.48	71.50	70.66	70.84	3395048
2023-06-13	70.33	70.88	69.94	70.45	4128875
2023-06-14	70.60	71.41	70.37	70.48	4249337
2023-06-15	70.88	71.35	70.54	70.76	4141907
2023-06-16	70.64	72.20	70.56	71.76	9350020
2023-06-20	71.48	71.62	70.29	70.34	3723622
2023-06-21	70.18	71.66	69.84	71.64	2958019
2023-06-22	71.91	72.03	71.09	71.30	2513844
2023-06-23	71.47	71.72	70.41	70.45	4605172
2023-06-26	70.66	71.75	70.42	71.73	3078331
2023-06-27	71.85	71.95	70.85	71.12	4005834
2023-06-28	71.00	71.08	69.71	69.87	3895002
2023-06-29	69.51	69.89	68.67	69.14	5376108
2023-06-30	69.43	70.39	68.85	70.25	5505624
2023-07-03	70.50	70.67	70.11	70.57	2156294
2023-07-05	70.36	72.08	70.36	71.68	5197600
2023-07-06	71.13	71.22	70.37	70.79	3966884
2023-07-07	70.39	71.14	70.07	70.68	3455887
2023-07-10	70.58	70.71	69.75	70.14	2652026
2023-07-11	70.16	70.75	69.75	70.73	2770687
2023-07-12	70.93	71.71	70.55	71.59	3708490
2023-07-13	71.51	71.75	71.06	71.48	4050646
2023-07-14	71.29	71.67	71.01	71.38	2810435
2023-07-17	71.24	71.34	70.16	70.18	2941222
2023-07-18	70.18	70.41	68.81	69.09	3611667
2023-07-19	69.22	70.43	69.01	70.14	3383939
2023-07-20	70.36	71.30	69.98	71.07	6103676
2023-07-21	71.36	73.29	71.18	73.06	5326243
2023-07-24	73.24	73.37	72.50	72.95	3446608
2023-07-25	72.70	73.18	72.40	72.61	3997215
2023-07-26	72.51	73.84	72.46	73.09	3005701
2023-07-27	72.81	73.02	72.39	72.86	5379901
2023-07-28	73.31	73.64	72.16	72.35	5362778
2023-07-31	72.71	72.88	72.00	72.34	6777549
2023-08-01	72.28	72.54	71.25	71.28	3892844
2023-08-02	71.02	71.64	70.89	70.97	3747237
2023-08-03	71.36	71.98	68.60	68.62	5397809
2023-08-04	68.74	69.62	67.51	67.84	4105520
2023-08-07	68.00	68.53	67.84	68.02	3197440
2023-08-08	68.01	68.83	67.68	68.81	3567154
2023-08-09	68.82	69.71	68.75	69.19	3729299
2023-08-10	69.70	69.97	69.10	69.41	2583875
2023-08-11	69.34	69.70	68.93	69.50	3230348
2023-08-14	69.41	69.74	68.60	68.83	2773245
2023-08-15	68.37	68.53	67.70	67.78	3450172
2023-08-16	68.09	68.48	67.78	68.11	2246861
2023-08-17	68.24	69.08	68.12	67.55	2620453
2023-08-18	67.58	68.20	67.46	67.81	2682670
2023-08-21	67.75	67.85	67.14	67.61	2308909
2023-08-22	67.49	67.96	67.22	67.73	2060728
2023-08-23	68.12	68.15	67.24	67.55	2655152
2023-08-24	67.55	68.64	67.41	67.43	2414689
2023-08-25	67.61	68.44	67.47	68.09	2227405
2023-08-28	68.21	68.41	67.73	68.13	2380385
2023-08-29	68.30	68.60	67.91	68.57	2535664
2023-08-30	68.55	69.18	68.18	68.62	3583466
2023-08-31	68.82	68.83	67.70	67.73	4063756
2023-09-01	68.22	68.53	66.41	67.22	3505376
2023-09-05	67.05	67.33	65.93	66.30	3197865
2023-09-06	66.46	66.55	65.97	66.25	5730372
2023-09-07	66.79	67.93	66.74	67.11	3728581
2023-09-08	67.20	67.94	66.98	67.93	4412094
2023-09-11	67.83	68.45	67.71	68.13	2838763
2023-09-12	68.08	68.88	67.45	68.60	3754562
2023-09-13	68.99	69.99	68.74	69.50	3632110
2023-09-14	69.91	70.97	69.74	70.90	3698680
2023-09-15	70.51	71.43	70.51	71.09	7353143
2023-09-18	71.21	71.30	70.41	70.95	3686816
2023-09-19	70.99	71.24	70.59	70.91	3961451
2023-09-20	71.15	71.74	70.71	71.20	4072899
2023-09-21	71.17	71.20	69.87	69.90	3982720
2023-09-22	69.60	69.99	69.12	69.37	3528747
2023-09-25	69.06	69.40	68.67	69.29	3038140
2023-09-26	68.81	69.11	66.80	67.11	3948574
2023-09-27	67.00	67.44	66.03	66.14	4712052
2023-09-28	66.53	66.71	64.93	65.07	5083626
2023-09-29	65.82	65.90	64.36	64.72	4928596
2023-10-02	64.30	64.48	61.92	62.71	7772695
2023-10-03	62.30	64.38	61.56	64.03	8589487
2023-10-04	64.30	64.73	63.36	64.62	5147345
2023-10-05	64.43	65.07	63.72	64.59	5269131
2023-10-06	63.49	65.14	62.26	64.97	5158490
2023-10-09	65.00	65.93	64.88	65.91	3845654
2023-10-10	66.00	66.56	65.68	66.44	4253024
2023-10-11	66.80	67.28	66.28	67.10	3908165
2023-10-12	66.92	67.15	65.25	65.70	4192399
2023-10-13	66.35	66.86	66.00	66.55	3368623
2023-10-16	67.07	67.72	66.58	67.50	4242107
2023-10-17	67.11	67.55	66.55	67.11	4596319
2023-10-18	67.10	67.52	66.41	66.60	3545011
2023-10-19	66.60	67.34	66.24	66.44	4067013
2023-10-20	66.19	67.11	65.70	65.73	4195048
2023-10-23	65.08	66.23	64.53	65.43	3700264
2023-10-24	66.06	66.64	65.89	66.45	3782128
2023-10-25	66.12	66.74	65.82	66.61	3781726
2023-10-26	66.63	67.64	66.54	67.16	4655125
2023-10-27	66.80	67.59	66.12	66.53	4214333
2023-10-30	66.86	67.32	66.61	66.79	3945806
2023-10-31	67.01	67.60	66.70	67.30	4856545
2023-11-01	67.64	68.81	67.13	68.43	4880606
2023-11-02	67.38	70.56	67.38	70.12	5970740
2023-11-03	70.56	71.33	70.37	70.39	5554390
2023-11-06	70.41	70.72	69.22	69.23	5496979
2023-11-07	69.36	69.48	68.55	68.72	5092645
2023-11-08	68.45	68.67	67.52	68.60	4665712
2023-11-09	68.81	69.19	67.95	68.04	5923343
2023-11-10	68.39	68.44	67.70	68.10	5902467
2023-11-13	67.95	68.20	67.19	67.34	5187112
2023-11-14	68.24	69.29	68.13	69.21	5711674
2023-11-15	69.08	69.81	68.68	68.77	3392263
2023-11-16	69.39	70.35	69.26	69.57	4517138
2023-11-17	69.99	70.05	69.29	69.77	4594500
2023-11-20	69.65	69.65	68.63	69.44	3353036
2023-11-21	69.63	69.89	68.83	69.65	3251445
2023-11-22	69.93	69.94	69.21	69.59	2753064
2023-11-24	69.68	69.82	69.31	69.61	1119288
2023-11-27	69.63	70.41	69.44	70.26	3794296
2023-11-28	70.28	71.15	69.93	70.49	4804824
2023-11-29	70.58	70.98	69.91	70.23	4201797
2023-11-30	70.34	71.28	70.22	70.98	8114771
2023-12-01	70.91	71.53	70.40	71.52	3996095
2023-12-04	71.25	71.79	71.16	71.28	4205926
2023-12-05	71.38	71.46	70.79	70.93	3635548
2023-12-06	71.10	72.30	71.10	72.26	4829510
2023-12-07	72.47	72.55	71.56	71.65	3575924
2023-12-08	71.69	72.19	70.94	71.50	2711242
2023-12-11	71.23	71.56	70.84	71.36	4000841
2023-12-12	71.49	71.49	70.13	70.47	4375981
2023-12-13	70.56	73.10	70.10	73.08	5762854
2023-12-14	73.23	73.42	71.33	71.50	6377341
2023-12-15	70.84	70.98	70.03	70.86	12327583
2023-12-18	70.67	71.68	70.66	71.42	5131933
2023-12-19	71.15	71.95	71.03	71.26	3733486
2023-12-20	71.22	71.44	69.67	69.69	4363885
2023-12-21	69.92	70.16	68.71	69.37	4146784
2023-12-22	69.80	70.20	69.33	69.44	3013477
2023-12-26	69.30	69.85	69.18	69.45	2130984
2023-12-27	69.22	69.67	69.01	69.41	2771861
2023-12-28	69.36	70.32	69.28	70.16	2790526
2023-12-29	69.85	70.26	69.63	70.12	2895497
2024-01-02	69.67	70.96	69.60	70.85	3955237
2024-01-03	71.00	72.30	70.99	72.24	6290541
2024-01-04	72.31	72.54	71.58	71.71	3442532
2024-01-05	71.74	71.85	70.71	71.61	5670223
2024-01-08	71.50	72.18	71.18	72.16	3296530
2024-01-09	71.70	72.01	71.34	71.87	3073677
2024-01-10	71.99	71.99	71.35	71.83	2563178
2024-01-11	72.00	72.00	70.42	70.58	3407608
2024-01-12	71.05	71.57	70.81	71.42	3184045
2024-01-16	71.10	71.10	70.18	70.32	3515190
2024-01-17	70.00	70.89	69.11	69.63	3775937
2024-01-18	69.31	69.47	68.45	68.77	3797327
2024-01-19	68.91	69.33	68.45	68.95	5003322
2024-01-22	68.94	69.35	68.09	68.82	3670714
2024-01-23	68.76	68.95	68.47	68.83	5660334
2024-01-24	69.22	69.41	67.70	68.20	6257728
2024-01-25	68.84	69.26	68.29	69.24	3897979
2024-01-26	69.24	69.44	68.59	69.11	5987633
2024-01-29	69.15	69.29	68.68	69.19	4673814
2024-01-30	69.11	69.58	68.71	69.25	4578676
2024-01-31	70.00	70.33	69.07	69.52	8371572
2024-02-01	69.10	70.53	68.80	70.50	4554429
2024-02-02	69.82	69.96	67.96	68.65	5652105
2024-02-05	68.30	68.34	67.07	67.18	5015357
2024-02-06	67.08	67.68	66.94	67.40	3471650
2024-02-07	67.54	67.77	66.80	66.95	4406230
2024-02-08	66.61	67.03	66.36	66.94	3811257
2024-02-09	66.63	67.20	66.51	66.91	3792780
2024-02-12	66.94	68.33	66.63	68.31	4782779
2024-02-13	68.00	68.56	66.49	67.51	5357510
2024-02-14	67.46	67.89	67.23	67.81	4146868
2024-02-15	67.05	68.20	66.08	66.13	10332859
2024-02-16	65.99	66.64	65.80	66.48	8509100
2024-02-20	66.62	68.34	66.43	67.04	6385835
2024-02-21	67.44	67.85	67.11	67.73	4256507
2024-02-22	67.17	67.58	66.54	67.28	3530365
2024-02-23	67.32	68.06	67.22	67.69	3222217
2024-02-26	67.41	67.50	66.24	66.25	4059987
2024-02-27	66.40	66.74	66.08	66.46	4146943
2024-02-28	66.46	66.82	66.20	66.81	5211714
2024-02-29	67.12	67.64	66.80	67.25	8578069
2024-03-01	67.03	67.12	65.99	66.86	4748338
2024-03-04	66.87	68.29	66.62	68.20	4285959
2024-03-05	68.50	69.26	67.55	67.98	4542809
2024-03-06	68.47	68.92	67.98	68.58	4629252
2024-03-07	69.20	69.42	68.76	69.25	4896043
2024-03-08	69.33	69.51	68.56	69.01	3705337
2024-03-11	68.92	69.88	68.69	69.78	3490944
2024-03-12	69.44	70.10	69.03	69.35	3255436
2024-03-13	69.84	70.43	69.80	69.94	5086286
2024-03-14	69.65	69.93	68.80	69.38	4212522
2024-03-15	68.96	69.77	68.70	69.09	8653726
2024-03-18	69.18	69.62	68.99	69.42	2688945
2024-03-19	69.63	70.33	69.02	70.21	3848621
2024-03-20	70.12	70.66	69.89	70.23	4251099
2024-03-21	70.44	70.80	69.87	69.90	2864913
2024-03-22	70.29	70.52	69.79	69.80	3137925
2024-03-25	69.90	70.10	69.52	69.76	2065233
2024-03-26	69.55	69.72	69.15	69.27	4360519
2024-03-27	69.64	71.07	69.60	71.05	4328426
2024-03-28	71.02	71.91	70.80	71.74	4731193
2024-04-01	71.49	71.70	70.56	71.10	3147543
2024-04-02	71.24	72.08	71.09	71.34	3829581
2024-04-03	71.44	71.71	70.80	70.98	3798424
2024-04-04	70.98	71.37	69.66	70.05	6240921
2024-04-05	69.55	70.16	69.16	69.91	5302559
2024-04-08	69.76	70.32	69.63	70.06	3400339
2024-04-09	70.36	70.60	69.86	70.59	4811688
2024-04-10	69.37	69.91	68.97	69.77	8425060
2024-04-11	70.11	70.11	68.96	69.58	3297590
2024-04-12	69.84	69.93	68.32	68.73	4818437
2024-04-15	68.99	69.48	67.95	68.39	3974105
2024-04-16	68.24	68.24	67.53	67.77	4426792
2024-04-17	68.09	69.98	68.02	69.80	6705788
2024-04-18	70.00	70.69	69.43	70.57	4602141
2024-04-19	70.87	72.18	70.70	72.15	6549289
2024-04-22	71.90	73.15	71.66	72.98	5387553
2024-04-23	72.97	73.77	72.55	73.25	6054440
2024-04-24	72.75	74.22	72.11	73.91	5661791
2024-04-25	73.87	74.85	73.22	74.37	6164493
2024-04-26	74.37	74.44	73.14	73.21	5478762
2024-04-29	73.67	74.48	73.67	74.39	3852228
2024-04-30	73.91	74.55	73.23	73.50	5271494
2024-05-01	73.38	75.13	73.20	74.52	5241882
2024-05-02	75.01	75.92	74.64	75.33	5468360
2024-05-03	75.85	75.98	74.91	75.85	4578202
2024-05-06	75.51	76.28	74.88	75.47	8062133
2024-05-07	75.20	77.07	75.20	76.95	8919697
2024-05-08	76.89	77.77	76.66	77.63	6695181
2024-05-09	77.59	78.30	77.10	78.25	5542603
2024-05-10	78.69	78.74	77.84	78.14	4939759
2024-05-13	78.50	78.94	78.34	78.70	4420295
2024-05-14	79.00	79.16	78.37	78.71	5224306
2024-05-15	79.11	79.77	79.03	79.29	4130014
2024-05-16	79.23	79.85	79.23	78.66	5718812
2024-05-17	78.67	79.68	78.23	79.54	4833749
2024-05-20	79.68	79.70	78.97	79.19	2984142
2024-05-21	79.31	80.14	79.25	79.78	3694089
2024-05-22	79.32	79.61	78.56	78.69	3356215
2024-05-23	78.33	78.34	77.12	77.17	3889953
2024-05-24	77.33	77.82	77.25	77.75	2424732
2024-05-28	77.56	78.33	77.28	77.54	2941821
2024-05-29	77.05	77.38	76.64	77.20	4413800
2024-05-30	77.40	78.10	76.87	78.08	4238121
2024-05-31	78.33	80.23	78.15	80.14	7168035
2024-06-03	79.78	80.49	79.28	80.39	4539793
2024-06-04	80.25	80.84	79.56	80.71	5106570
2024-06-05	80.67	80.67	79.17	79.42	4245697
2024-06-06	79.47	79.88	78.59	78.65	4210920
2024-06-07	78.23	78.61	77.89	77.94	3865793
2024-06-10	77.86	79.01	77.61	78.97	5509245
2024-06-11	78.44	79.05	78.05	78.50	3814953
2024-06-12	79.40	79.40	77.83	78.44	2825771
2024-06-13	78.56	78.91	77.81	78.69	2678145
2024-06-14	78.49	78.97	78.00	78.65	2444513
2024-06-17	78.07	78.60	77.44	77.68	3747668
2024-06-18	77.62	78.02	77.25	77.94	3356398
2024-06-20	78.14	79.07	77.66	78.87	3996518
2024-06-21	78.98	79.43	78.30	78.46	8477907
2024-06-24	78.46	79.58	78.37	79.34	2574437
2024-06-25	79.24	79.30	77.81	78.02	3008047
2024-06-26	77.77	78.45	77.45	78.21	2855991
2024-06-27	78.20	78.33	77.51	78.04	3040974
2024-06-28	78.02	78.20	77.18	77.57	6226973
2024-07-01	78.03	78.47	76.96	77.00	2936470
2024-07-02	77.28	77.84	77.00	77.55	2766642
2024-07-03	77.61	78.38	77.56	77.72	1432802
2024-07-05	77.83	78.63	77.47	78.04	2343844
2024-07-08	78.02	78.22	77.62	77.80	2359650
2024-07-09	77.71	78.71	77.71	78.12	2623661
2024-07-10	78.43	78.54	77.79	78.44	2443247
2024-07-11	78.70	80.07	78.61	79.86	3542558
2024-07-12	80.00	80.35	79.63	79.99	3682396
2024-07-15	79.52	80.25	79.30	80.05	4114063
2024-07-16	80.50	81.19	80.26	81.12	3211356
2024-07-17	81.38	82.84	81.18	81.63	4313719
2024-07-18	81.06	82.26	81.06	81.31	2922148
2024-07-19	81.83	81.83	81.04	81.40	2730034
2024-07-22	81.48	82.17	81.33	81.85	3619881
2024-07-23	81.74	81.82	81.29	81.35	2188321
2024-07-24	82.05	82.69	81.51	82.67	4190693
2024-07-25	82.97	83.46	81.32	81.66	4028823
2024-07-26	81.95	82.51	81.82	82.17	4010104
2024-07-29	82.42	83.30	82.20	83.05	3571739
2024-07-30	82.64	83.49	82.54	83.38	4032539
2024-07-31	82.94	83.70	82.29	83.52	7362408
2024-08-01	83.92	87.68	83.33	87.57	8598541
2024-08-02	88.38	89.24	86.42	88.58	7196642
2024-08-05	88.99	89.68	86.40	86.57	6380405
2024-08-06	86.80	87.86	86.44	86.45	4332822
2024-08-07	86.81	87.84	86.50	87.29	5028689
2024-08-08	86.46	87.43	86.25	86.46	4337301
2024-08-09	86.55	86.89	85.62	86.80	3974010
2024-08-12	87.00	87.30	86.47	87.20	3641321
2024-08-13	87.40	87.69	86.81	87.20	3408961
2024-08-14	86.78	87.78	86.58	87.19	2284165
2024-08-15	86.50	87.19	86.27	87.01	2810574
2024-08-16	87.39	87.85	86.75	86.64	3754471
2024-08-19	86.83	87.03	86.52	86.94	2670644
2024-08-20	87.03	87.52	86.56	86.80	3576571
2024-08-21	86.76	87.70	86.66	87.57	4543061
2024-08-22	87.52	87.52	86.03	86.41	5935268
2024-08-23	86.68	86.88	86.04	86.12	3987472
2024-08-26	86.28	86.82	86.19	86.49	3966000
2024-08-27	86.32	86.64	85.65	85.74	3130017
2024-08-28	86.03	86.70	85.51	85.75	4115858
2024-08-29	85.59	85.87	84.88	85.80	5020064
2024-08-30	85.91	86.52	85.63	86.40	4137355
2024-09-03	86.43	89.24	86.36	88.91	6486782
2024-09-04	89.43	90.25	88.41	89.13	4189826
2024-09-05	89.98	90.34	88.87	89.51	4598198
2024-09-06	89.54	89.85	88.22	88.41	4614282
2024-09-09	88.44	89.41	88.40	89.32	3854342
2024-09-10	89.50	90.20	89.34	89.64	4104508
2024-09-11	89.32	89.40	88.14	88.77	3877331
2024-09-12	88.86	89.22	88.31	88.49	3527152
2024-09-13	88.56	89.50	88.22	89.44	2311656
2024-09-16	89.00	90.13	89.00	89.89	3701065
2024-09-17	89.78	89.84	89.11	89.65	3019367
2024-09-18	89.53	89.75	88.47	89.01	3676006
2024-09-19	88.65	89.01	88.00	88.86	7627658
2024-09-20	90.12	90.14	88.47	89.70	9736583
2024-09-23	89.85	90.59	89.53	90.52	3825258
2024-09-24	89.99	90.85	89.49	89.73	6222469
2024-09-25	90.15	90.55	88.92	89.35	3457300
2024-09-26	88.89	89.62	88.65	88.95	3742420
2024-09-27	89.19	90.13	88.91	90.10	4531725
2024-09-30	90.05	90.63	89.55	90.18	6838691
2024-10-01	90.46	91.77	90.00	90.88	4030104
2024-10-02	90.25	91.82	90.12	91.59	4869199
2024-10-03	91.82	91.87	90.19	90.70	6120737
2024-10-04	89.90	90.48	89.35	90.31	3432324
2024-10-07	90.06	90.23	88.67	88.89	4871535
2024-10-08	89.20	89.72	88.80	89.29	2865551
2024-10-09	89.44	90.00	88.81	88.93	4127973
2024-10-10	88.97	89.80	88.21	88.26	3288048
2024-10-11	88.61	89.08	88.32	88.96	3081166
2024-10-14	88.75	89.95	88.75	89.84	2764765
2024-10-15	90.50	91.40	90.36	90.71	3716636
2024-10-16	90.98	92.46	90.60	92.29	3425709
2024-10-17	92.31	92.85	92.02	92.70	3908792
2024-10-18	92.70	93.35	92.02	93.24	3663359
2024-10-21	93.42	93.73	92.61	92.73	3188192
2024-10-22	92.35	93.19	92.11	93.08	3021108
2024-10-23	92.91	94.18	92.83	94.15	4739181
2024-10-24	93.88	94.45	93.33	93.61	2722273
2024-10-25	94.14	94.19	91.81	91.88	2498779
2024-10-28	92.22	92.69	91.76	91.79	2773060
2024-10-29	91.00	91.03	89.63	89.82	5860788
2024-10-30	90.33	90.33	89.04	89.36	7005780
2024-10-31	90.69	92.38	90.12	91.03	10247104
2024-11-01	91.00	91.00	88.30	88.54	6817447
2024-11-04	88.54	89.21	87.50	88.12	4745058
2024-11-05	88.18	88.78	87.78	88.70	4438001
2024-11-06	88.20	88.74	87.11	87.42	4708270
2024-11-07	87.51	87.73	86.37	86.93	4574539
2024-11-08	87.44	88.79	87.15	88.64	3805942
2024-11-11	88.14	89.13	88.14	88.33	2899603
2024-11-12	88.40	88.63	87.60	87.71	4171565
2024-11-13	88.23	88.23	86.78	87.52	3329966
2024-11-14	87.49	87.50	86.61	86.78	3316278
2024-11-15	86.67	88.00	86.67	87.21	4464526
2024-11-18	87.00	88.17	86.84	88.04	4991518
2024-11-19	87.81	88.39	87.14	88.29	3546445
2024-11-20	88.10	88.41	87.80	87.97	4239934
2024-11-21	87.85	88.41	87.37	88.14	5635644
2024-11-22	88.55	88.63	87.58	87.60	3440105
2024-11-25	87.95	88.44	87.41	88.42	5833995
2024-11-26	88.53	89.36	88.14	89.33	3509229
2024-11-27	89.68	90.24	89.34	89.74	3504794
2024-11-29	89.91	90.09	88.92	89.13	2363970
2024-12-02	89.39	89.39	87.64	87.77	4029993
2024-12-03	88.27	88.50	86.24	86.26	5724669
2024-12-04	86.17	86.47	85.50	85.85	3795781
2024-12-05	85.90	86.65	85.89	86.19	3007870
2024-12-06	86.12	86.44	84.50	84.81	4798391
2024-12-09	84.90	85.20	83.85	84.31	3866648
2024-12-10	84.11	84.68	83.24	84.39	3250123
2024-12-11	84.16	84.36	83.00	83.25	5066923
2024-12-12	83.57	84.17	83.18	83.37	3053893
2024-12-13	83.27	83.39	82.71	83.20	2549292
2024-12-16	83.16	83.34	81.82	81.88	4716408
2024-12-17	81.55	83.36	81.38	83.28	5500888
2024-12-18	82.89	83.20	81.45	81.50	4016060
2024-12-19	81.50	82.79	81.38	81.78	4044766
2024-12-20	81.75	83.10	81.40	82.86	7725066

Explore More About SO

Coins representing dividend payouts and trends

SO Dividend History

Discover Southern Co'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

SO Stock Split History

Discover Southern Co'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

SO Historical Prices

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

Web Analytics