Historical Prices for SYY

SYY Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for SYY's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.

Column Headings

Date: The specific date of the trading session.

Open: The price at which the stock opened for trading on the given date.

High: The highest price reached by the stock during the trading session.

Low: The lowest price reached by the stock during the trading session.

Close: The price at which the stock closed at the end of the trading session.

Volume: The total number of shares traded during the trading session.

Free Download Options

The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:

• Copy: Easily copy the table data to your clipboard for quick use and transfer.
• CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
• Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
• PDF: Generate a PDF version of the table for easy sharing and printing.
• Print: Print the table directly from the browser for convenient offline access.

This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of SYY's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.

Date	Open	High	Low	Close	Volume
1992-11-10	6.66	6.66	6.50	6.56	987200
1992-11-11	6.59	6.78	6.56	6.72	1235200
1992-11-12	6.78	6.81	6.69	6.75	756400
1992-11-13	6.69	6.78	6.63	6.66	849600
1992-11-16	6.69	6.69	6.59	6.59	731200
1992-11-17	6.63	6.75	6.63	6.69	799600
1992-11-18	6.72	6.72	6.56	6.59	800400
1992-11-19	6.53	6.66	6.50	6.66	830400
1992-11-20	6.72	6.78	6.66	6.69	1256800
1992-11-23	6.69	6.72	6.56	6.59	1956400
1992-11-24	6.59	6.63	6.50	6.53	1628000
1992-11-25	6.53	6.69	6.53	6.69	2221600
1992-11-27	6.69	6.78	6.69	6.72	508800
1992-11-30	6.72	6.75	6.41	6.59	3099200
1992-12-01	6.56	6.75	6.56	6.69	2669600
1992-12-02	6.69	6.69	6.59	6.63	1221600
1992-12-03	6.63	6.66	6.59	6.59	334400
1992-12-04	6.66	6.69	6.56	6.59	936800
1992-12-07	6.59	6.66	6.59	6.63	668400
1992-12-08	6.59	6.66	6.50	6.66	826400
1992-12-09	6.59	6.66	6.56	6.63	797200
1992-12-10	6.66	6.72	6.59	6.72	667200
1992-12-11	6.66	6.69	6.53	6.63	1703600
1992-12-14	6.63	6.63	6.44	6.50	928800
1992-12-15	6.50	6.50	6.28	6.34	1787600
1992-12-16	6.34	6.47	6.34	6.38	2491600
1992-12-17	6.31	6.56	6.28	6.53	1156000
1992-12-18	6.63	6.69	6.56	6.66	1874000
1992-12-21	6.72	6.78	6.63	6.78	1240000
1992-12-22	6.81	6.94	6.78	6.84	1006000
1992-12-23	6.81	6.91	6.72	6.72	1140000
1992-12-24	6.72	6.75	6.59	6.59	218000
1992-12-28	6.59	6.63	6.50	6.56	571600
1992-12-29	6.56	6.69	6.53	6.53	520000
1992-12-30	6.59	6.63	6.47	6.50	760400
1992-12-31	6.63	6.66	6.56	6.59	663200
1993-01-04	6.59	6.66	6.53	6.53	984000
1993-01-05	6.59	6.69	6.53	6.69	1209600
1993-01-06	6.69	6.69	6.53	6.56	852800
1993-01-07	6.59	6.69	6.50	6.50	1140800
1993-01-08	6.44	6.47	6.28	6.34	1425200
1993-01-11	6.31	6.53	6.31	6.50	1335200
1993-01-12	6.50	6.56	6.34	6.38	864000
1993-01-13	6.34	6.38	6.13	6.19	1577200
1993-01-14	6.22	6.25	6.06	6.13	2475600
1993-01-15	6.16	6.19	5.81	5.81	4657600
1993-01-18	5.94	6.22	5.94	6.19	4095200
1993-01-19	6.19	6.25	6.09	6.13	1530800
1993-01-20	6.16	6.19	5.91	5.94	3680000
1993-01-21	5.97	6.13	5.97	6.13	2352400
1993-01-22	6.16	6.19	6.06	6.06	1799200
1993-01-25	6.06	6.19	6.06	6.13	1581200
1993-01-26	6.19	6.25	6.16	6.19	1967600
1993-01-27	6.25	6.34	6.19	6.31	1500800
1993-01-28	6.38	6.41	6.31	6.41	1940400
1993-01-29	6.41	6.41	6.28	6.41	1186400
1993-02-01	6.47	6.50	6.44	6.47	1125600
1993-02-02	6.50	6.50	6.38	6.41	1070400
1993-02-03	6.44	6.50	6.41	6.50	1608800
1993-02-04	6.50	6.53	6.31	6.31	1361600
1993-02-05	6.34	6.41	6.34	6.41	948000
1993-02-08	6.41	6.44	6.28	6.31	1417200
1993-02-09	6.31	6.34	6.19	6.28	1252000
1993-02-10	6.28	6.28	6.19	6.22	3738800
1993-02-11	6.25	6.50	6.25	6.50	1412000
1993-02-12	6.47	6.47	6.31	6.31	840000
1993-02-16	6.19	6.19	6.06	6.09	3324400
1993-02-17	6.16	6.25	6.09	6.22	2116800
1993-02-18	6.25	6.28	6.13	6.13	2967200
1993-02-19	6.13	6.22	6.13	6.16	1131600
1993-02-22	6.16	6.22	6.13	6.22	2987600
1993-02-23	6.13	6.28	6.09	6.19	2586400
1993-02-24	6.22	6.47	6.22	6.44	1170400
1993-02-25	6.44	6.44	6.31	6.41	813600
1993-02-26	6.38	6.41	6.19	6.19	1273600
1993-03-01	6.25	6.34	6.25	6.25	873200
1993-03-02	6.25	6.38	6.25	6.38	963600
1993-03-03	6.38	6.38	6.22	6.22	1610800
1993-03-04	6.31	6.47	6.28	6.44	1286000
1993-03-05	6.44	6.47	6.31	6.34	1109200
1993-03-08	6.41	6.50	6.38	6.44	926400
1993-03-09	6.41	6.59	6.41	6.53	1462400
1993-03-10	6.56	6.56	6.44	6.56	1938800
1993-03-11	6.59	6.78	6.56	6.75	1942800
1993-03-12	6.69	6.72	6.63	6.69	2430400
1993-03-15	6.72	6.78	6.69	6.75	1058000
1993-03-16	6.72	6.72	6.59	6.63	934800
1993-03-17	6.69	6.69	6.56	6.56	930000
1993-03-18	6.53	6.63	6.53	6.59	1130400
1993-03-19	6.59	6.59	6.50	6.56	2593200
1993-03-22	6.50	6.53	6.44	6.47	825200
1993-03-23	6.56	6.56	6.41	6.50	832800
1993-03-24	6.50	6.56	6.44	6.56	948800
1993-03-25	6.56	6.56	6.50	6.50	478000
1993-03-26	6.53	6.56	6.47	6.50	1439200
1993-03-29	6.53	6.56	6.47	6.50	1188800
1993-03-30	6.56	6.66	6.53	6.63	828400
1993-03-31	6.66	6.72	6.59	6.59	902400
1993-04-01	6.56	6.66	6.53	6.59	784800
1993-04-02	6.53	6.66	6.41	6.47	1097200
1993-04-05	6.53	6.53	6.34	6.34	1150800
1993-04-06	6.38	6.44	6.16	6.16	2322000
1993-04-07	6.09	6.19	5.88	6.00	4841200
1993-04-08	6.06	6.06	5.91	6.06	1572800
1993-04-12	6.13	6.19	6.00	6.03	1621200
1993-04-13	6.09	6.13	5.94	5.97	2154400
1993-04-14	5.94	5.94	5.81	5.88	3868000
1993-04-15	5.91	5.91	5.75	5.84	1079600
1993-04-16	5.84	5.91	5.72	5.72	1436800
1993-04-19	5.75	5.81	5.66	5.72	3067600
1993-04-20	5.72	5.72	5.56	5.63	1335200
1993-04-21	5.69	6.00	5.69	5.97	2214000
1993-04-22	5.81	6.06	5.78	5.78	3396400
1993-04-23	5.72	6.19	5.72	6.09	2038400
1993-04-26	6.00	6.16	6.00	6.09	5687600
1993-04-27	6.03	6.19	6.03	6.19	1263200
1993-04-28	6.16	6.22	6.16	6.22	804800
1993-04-29	6.25	6.28	6.19	6.22	434400
1993-04-30	6.31	6.38	6.19	6.22	799200
1993-05-03	6.28	6.38	6.22	6.31	620800
1993-05-04	6.34	6.47	6.31	6.38	1021600
1993-05-05	6.41	6.44	6.31	6.38	1131200
1993-05-06	6.31	6.31	6.22	6.25	1332000
1993-05-07	6.28	6.31	6.25	6.28	671200
1993-05-10	6.34	6.47	6.28	6.44	1320800
1993-05-11	6.44	6.47	6.38	6.44	823600
1993-05-12	6.34	6.41	6.31	6.38	699600
1993-05-13	6.38	6.38	6.25	6.31	1247200
1993-05-14	6.31	6.41	6.31	6.38	1148400
1993-05-17	6.34	6.44	6.34	6.38	664000
1993-05-18	6.38	6.41	6.34	6.38	1035200
1993-05-19	6.38	6.47	6.38	6.47	960000
1993-05-20	6.50	6.50	6.41	6.47	398400
1993-05-21	6.47	6.53	6.44	6.44	894400
1993-05-24	6.50	6.53	6.44	6.44	784800
1993-05-25	6.50	6.59	6.47	6.59	552800
1993-05-26	6.56	6.72	6.56	6.66	890000
1993-05-27	6.63	6.72	6.63	6.66	986000
1993-05-28	6.63	6.66	6.56	6.66	685200
1993-06-01	6.66	6.75	6.66	6.72	1026400
1993-06-02	6.69	6.72	6.59	6.63	582000
1993-06-03	6.63	6.63	6.53	6.53	353200
1993-06-04	6.56	6.63	6.50	6.56	2026400
1993-06-07	6.53	6.63	6.47	6.47	1278400
1993-06-08	6.50	6.53	6.38	6.38	1758800
1993-06-09	6.41	6.53	6.41	6.47	1758800
1993-06-10	6.47	6.50	6.38	6.44	1430400
1993-06-11	6.44	6.56	6.44	6.50	1272400
1993-06-14	6.50	6.59	6.50	6.56	387200
1993-06-15	6.63	6.66	6.56	6.56	787600
1993-06-16	6.53	6.66	6.50	6.66	737600
1993-06-17	6.63	6.69	6.53	6.66	1134800
1993-06-18	6.66	6.69	6.47	6.47	1372400
1993-06-21	6.50	6.63	6.47	6.63	888800
1993-06-22	6.59	6.66	6.47	6.47	697200
1993-06-23	6.47	6.53	6.47	6.50	520800
1993-06-24	6.53	6.59	6.47	6.47	984000
1993-06-25	6.53	6.56	6.50	6.56	568800
1993-06-28	6.56	6.59	6.44	6.44	504000
1993-06-29	6.41	6.41	6.31	6.41	2030400
1993-06-30	6.44	6.47	6.28	6.28	959600
1993-07-01	6.31	6.41	6.31	6.34	738400
1993-07-02	6.34	6.38	6.16	6.16	662400
1993-07-06	6.25	6.25	5.94	5.97	1441200
1993-07-07	6.00	6.09	5.97	6.06	1902800
1993-07-08	6.13	6.22	6.09	6.22	814000
1993-07-09	6.19	6.28	6.16	6.28	794800
1993-07-12	6.28	6.34	6.19	6.31	467600
1993-07-13	6.25	6.41	6.25	6.31	933200
1993-07-14	6.34	6.44	6.28	6.31	478000
1993-07-15	6.28	6.44	6.28	6.41	484000
1993-07-16	6.41	6.53	6.41	6.41	1761200
1993-07-19	6.41	6.50	6.28	6.38	1008000
1993-07-20	6.34	6.66	6.31	6.63	1052400
1993-07-21	6.63	6.63	6.47	6.50	1533600
1993-07-22	6.50	6.53	6.31	6.41	528400
1993-07-23	6.38	6.44	6.38	6.44	558000
1993-07-26	6.44	6.44	6.31	6.38	704400
1993-07-27	6.31	6.34	6.19	6.34	1165600
1993-07-28	6.34	6.38	6.22	6.31	439600
1993-07-29	6.34	6.53	6.25	6.50	1124400
1993-07-30	6.50	6.75	6.44	6.75	1562800
1993-08-02	6.75	6.94	6.75	6.81	2332000
1993-08-03	6.75	6.75	6.53	6.63	899600
1993-08-04	6.72	7.19	6.72	7.09	2512800
1993-08-05	7.16	7.25	6.97	7.19	3602400
1993-08-06	7.16	7.25	7.13	7.25	1330400
1993-08-09	7.25	7.28	7.16	7.28	1664800
1993-08-10	7.25	7.28	7.16	7.19	820000
1993-08-11	7.16	7.22	7.13	7.22	2263600
1993-08-12	7.19	7.22	6.91	7.09	2193200
1993-08-13	7.13	7.25	7.09	7.22	1885600
1993-08-16	7.25	7.31	7.16	7.19	979600
1993-08-17	7.22	7.31	7.16	7.31	1220000
1993-08-18	7.38	7.53	7.38	7.47	1237200
1993-08-19	7.44	7.59	7.34	7.56	2328000
1993-08-20	7.56	7.56	7.41	7.47	2401600
1993-08-23	7.44	7.50	7.44	7.44	516000
1993-08-24	7.31	7.47	7.19	7.44	2454000
1993-08-25	7.41	7.44	7.34	7.38	717600
1993-08-26	7.38	7.41	7.25	7.28	468000
1993-08-27	7.25	7.25	7.13	7.19	639600
1993-08-30	7.25	7.31	7.22	7.25	700400
1993-08-31	7.25	7.38	7.19	7.28	1718400
1993-09-01	7.28	7.28	7.13	7.28	1644800
1993-09-02	7.25	7.28	7.22	7.22	561200
1993-09-03	7.22	7.22	7.06	7.09	1051200
1993-09-07	7.13	7.13	7.00	7.00	580800
1993-09-08	7.06	7.16	6.94	7.00	2358800
1993-09-09	7.00	7.06	6.97	7.00	608800
1993-09-10	7.13	7.16	6.94	7.03	1399200
1993-09-13	7.09	7.19	7.09	7.16	317600
1993-09-14	7.16	7.19	7.09	7.13	457200
1993-09-15	7.09	7.16	7.09	7.09	1920800
1993-09-16	7.09	7.16	7.03	7.06	778400
1993-09-17	6.97	7.06	6.97	6.97	1981600
1993-09-20	7.00	7.06	6.94	6.94	1020000
1993-09-21	6.94	6.94	6.81	6.84	1301200
1993-09-22	6.88	6.94	6.88	6.88	982000
1993-09-23	6.88	6.94	6.84	6.91	550000
1993-09-24	6.91	7.03	6.91	7.00	352800
1993-09-27	7.00	7.06	6.88	6.91	731600
1993-09-28	6.88	6.97	6.88	6.88	1540400
1993-09-29	6.88	6.91	6.81	6.81	650000
1993-09-30	6.81	6.94	6.81	6.88	1031200
1993-10-01	6.88	7.13	6.88	7.13	1031200
1993-10-04	7.13	7.22	6.88	6.91	910800
1993-10-05	6.97	7.06	6.91	7.06	1481600
1993-10-06	7.03	7.34	7.03	7.31	1305600
1993-10-07	7.31	7.41	7.28	7.31	690800
1993-10-08	7.34	7.34	7.19	7.22	737200
1993-10-11	7.25	7.25	7.13	7.13	248800
1993-10-12	7.13	7.16	7.03	7.16	1229600
1993-10-13	7.16	7.41	7.13	7.38	813200
1993-10-14	7.38	7.44	7.25	7.34	896400
1993-10-15	7.50	7.72	7.47	7.56	1259600
1993-10-18	7.63	7.63	7.31	7.34	883600
1993-10-19	7.41	7.50	7.34	7.50	786000
1993-10-20	7.56	7.56	7.28	7.31	1214800
1993-10-21	7.31	7.41	7.19	7.28	2112000
1993-10-22	7.28	7.31	7.19	7.22	1579200
1993-10-25	7.13	7.22	7.13	7.13	1367200
1993-10-26	7.16	7.22	7.13	7.16	961200
1993-10-27	7.16	7.31	7.13	7.22	837200
1993-10-28	7.22	7.28	7.16	7.16	1346400
1993-10-29	7.19	7.22	7.13	7.16	849600
1993-11-01	7.16	7.19	7.09	7.16	595600
1993-11-02	7.16	7.19	7.03	7.06	753200
1993-11-03	7.06	7.06	6.88	6.88	1726000
1993-11-04	6.88	6.97	6.81	6.81	2072800
1993-11-05	6.84	6.91	6.75	6.88	1738800
1993-11-08	6.88	6.91	6.84	6.91	528400
1993-11-09	7.00	7.03	6.97	7.00	1147600
1993-11-10	7.00	7.13	7.00	7.09	573600
1993-11-11	7.13	7.31	7.09	7.22	1070000
1993-11-12	7.22	7.28	7.19	7.25	519600
1993-11-15	7.28	7.31	7.16	7.22	706000
1993-11-16	7.19	7.25	7.19	7.19	1164000
1993-11-17	7.22	7.28	7.19	7.25	836400
1993-11-18	7.22	7.28	7.22	7.22	728800
1993-11-19	7.25	7.25	7.06	7.13	1195200
1993-11-22	7.13	7.16	7.00	7.06	1003600
1993-11-23	7.09	7.22	7.06	7.22	513600
1993-11-24	7.16	7.25	7.09	7.09	484000
1993-11-26	7.16	7.19	7.09	7.09	146400
1993-11-29	7.13	7.22	7.09	7.13	896000
1993-11-30	7.13	7.16	6.91	6.91	2027600
1993-12-01	6.97	7.00	6.84	6.84	1916000
1993-12-02	6.94	7.09	6.94	7.09	1703600
1993-12-03	7.13	7.38	7.09	7.34	2073200
1993-12-06	7.34	7.53	7.31	7.47	1413600
1993-12-07	7.50	7.53	7.44	7.50	547200
1993-12-08	7.47	7.53	7.44	7.53	691600
1993-12-09	7.53	7.56	7.53	7.56	1028000
1993-12-10	7.53	7.63	7.47	7.59	1342400
1993-12-13	7.50	7.56	7.47	7.47	1112800
1993-12-14	7.50	7.53	7.47	7.47	586000
1993-12-15	7.50	7.56	7.47	7.50	1440000
1993-12-16	7.53	7.53	7.41	7.50	713600
1993-12-17	7.50	7.63	7.47	7.59	1576400
1993-12-20	7.59	7.75	7.53	7.53	752000
1993-12-21	7.56	7.72	7.50	7.59	1142000
1993-12-22	7.59	7.59	7.50	7.50	978000
1993-12-23	7.50	7.53	7.41	7.44	1716000
1993-12-27	7.50	7.53	7.38	7.41	801200
1993-12-28	7.38	7.38	7.25	7.28	1165200
1993-12-29	7.38	7.50	7.34	7.47	1440000
1993-12-30	7.44	7.47	7.31	7.31	852400
1993-12-31	7.34	7.41	7.31	7.31	336800
1994-01-03	7.25	7.31	7.13	7.31	1092400
1994-01-04	7.28	7.31	7.19	7.19	1072800
1994-01-05	7.16	7.25	7.06	7.06	885200
1994-01-06	7.13	7.13	6.97	7.09	1300800
1994-01-07	7.09	7.19	7.06	7.09	630400
1994-01-10	7.09	7.13	7.06	7.13	744800
1994-01-11	7.13	7.13	6.97	7.03	751600
1994-01-12	7.06	7.06	6.94	7.03	2010400
1994-01-13	6.97	7.13	6.97	7.00	951600
1994-01-14	7.00	7.16	7.00	7.06	732400
1994-01-17	7.00	7.06	6.97	6.97	546400
1994-01-18	7.00	7.13	6.94	6.97	1062400
1994-01-19	7.00	7.03	6.91	6.97	471200
1994-01-20	7.00	7.00	6.78	6.78	1779200
1994-01-21	6.75	6.84	6.72	6.75	1600000
1994-01-24	6.75	6.97	6.72	6.84	1313600
1994-01-25	6.78	6.88	6.75	6.81	1969200
1994-01-26	6.81	6.91	6.81	6.88	1217200
1994-01-27	6.81	6.91	6.75	6.81	1935200
1994-01-28	6.81	7.06	6.81	6.94	1538000
1994-01-31	6.94	6.94	6.75	6.81	3303200
1994-02-01	6.81	6.88	6.78	6.84	2023200
1994-02-02	6.88	6.94	6.84	6.88	1088800
1994-02-03	6.84	6.94	6.78	6.88	2322000
1994-02-04	6.88	7.00	6.84	6.84	1644800
1994-02-07	6.81	7.03	6.81	7.00	1674000
1994-02-08	7.00	7.00	6.84	6.88	756800
1994-02-09	6.91	6.91	6.63	6.72	1779600
1994-02-10	6.75	6.84	6.75	6.75	4865600
1994-02-11	6.91	7.00	6.81	6.81	1355200
1994-02-14	6.88	6.91	6.72	6.78	2034000
1994-02-15	6.81	6.81	6.75	6.78	1482800
1994-02-16	6.78	6.91	6.75	6.91	872400
1994-02-17	6.94	6.94	6.75	6.78	760000
1994-02-18	6.84	7.03	6.78	7.03	1412000
1994-02-22	7.00	7.16	6.97	7.06	1158000
1994-02-23	7.09	7.13	6.94	6.97	779600
1994-02-24	6.91	6.94	6.81	6.84	938400
1994-02-25	6.88	7.00	6.84	6.94	701200
1994-02-28	7.00	7.00	6.78	6.78	970400
1994-03-01	6.78	6.84	6.66	6.72	1423600
1994-03-02	6.63	6.81	6.63	6.78	986000
1994-03-03	6.78	6.88	6.75	6.75	952800
1994-03-04	6.78	6.97	6.75	6.91	964800
1994-03-07	6.91	7.03	6.84	6.84	1195200
1994-03-08	6.88	6.88	6.72	6.75	1019200
1994-03-09	6.78	6.81	6.69	6.81	1379200
1994-03-10	6.88	6.91	6.72	6.75	791200
1994-03-11	6.75	6.78	6.53	6.63	2021600
1994-03-14	6.69	6.69	6.56	6.66	867200
1994-03-15	6.75	6.78	6.50	6.72	1153600
1994-03-16	6.72	6.78	6.63	6.72	1018400
1994-03-17	6.72	6.75	6.63	6.72	697600
1994-03-18	6.72	6.91	6.69	6.81	2575200
1994-03-21	6.78	6.78	6.66	6.78	1279200
1994-03-22	6.75	6.75	6.63	6.63	785200
1994-03-23	6.69	6.69	6.56	6.56	1250400
1994-03-24	6.50	6.63	6.50	6.50	1737200
1994-03-25	6.50	6.75	6.50	6.53	1520000
1994-03-28	6.56	6.59	6.47	6.53	1601200
1994-03-29	6.50	6.53	6.44	6.50	3674000
1994-03-30	6.47	6.50	6.41	6.44	1644000
1994-03-31	6.44	6.44	6.28	6.41	2350800
1994-04-04	6.28	6.38	6.25	6.34	2104400
1994-04-05	6.34	6.53	6.34	6.53	3240000
1994-04-06	6.53	6.56	6.44	6.44	1334800
1994-04-07	6.50	6.50	6.41	6.50	632000
1994-04-08	6.44	6.44	6.28	6.31	1186400
1994-04-11	6.31	6.41	6.31	6.31	1667600
1994-04-12	6.34	6.38	6.25	6.34	811600
1994-04-13	6.34	6.38	6.31	6.34	832400
1994-04-14	6.38	6.44	6.31	6.38	666400
1994-04-15	6.34	6.38	6.13	6.13	1018000
1994-04-18	6.16	6.28	6.13	6.19	1031600
1994-04-19	6.22	6.31	6.19	6.22	928000
1994-04-20	6.25	6.28	6.00	6.13	2273600
1994-04-21	6.25	6.44	6.22	6.44	2693200
1994-04-22	6.41	6.53	6.41	6.50	2392400
1994-04-25	6.50	6.59	6.50	6.59	1069600
1994-04-26	6.53	6.56	6.47	6.47	919600
1994-04-28	6.50	6.56	6.44	6.47	1784800
1994-04-29	6.41	6.53	6.41	6.50	1558000
1994-05-02	6.44	6.47	6.34	6.34	3611600
1994-05-03	6.41	6.44	6.38	6.41	805200
1994-05-04	6.41	6.44	6.34	6.38	1742000
1994-05-05	6.41	6.41	6.25	6.31	2741200
1994-05-06	6.31	6.34	6.25	6.28	1245600
1994-05-09	6.25	6.31	6.09	6.09	1096000
1994-05-10	6.16	6.38	6.16	6.31	1074800
1994-05-11	6.28	6.28	6.22	6.22	1444000
1994-05-12	6.25	6.25	6.13	6.16	501600
1994-05-13	6.16	6.25	6.16	6.16	871600
1994-05-16	6.22	6.25	6.13	6.13	1088000
1994-05-17	6.13	6.28	6.13	6.25	921600
1994-05-18	6.25	6.41	6.19	6.38	1708400
1994-05-19	6.41	6.41	6.31	6.38	1312000
1994-05-20	6.41	6.44	6.34	6.34	1547600
1994-05-23	6.28	6.44	6.28	6.31	2348800
1994-05-24	6.41	6.56	6.41	6.47	1503200
1994-05-25	6.47	6.53	6.41	6.50	877600
1994-05-26	6.50	6.56	6.47	6.56	1159200
1994-05-27	6.53	6.53	6.47	6.50	704800
1994-05-31	6.44	6.53	6.44	6.47	706000
1994-06-01	6.47	6.50	6.41	6.41	590000
1994-06-02	6.44	6.47	6.25	6.28	1509200
1994-06-03	6.31	6.41	6.28	6.38	1694000
1994-06-06	6.44	6.47	6.38	6.41	1614800
1994-06-07	6.38	6.44	6.38	6.38	1006800
1994-06-08	6.41	6.47	6.38	6.44	477600
1994-06-09	6.41	6.50	6.41	6.44	1202400
1994-06-10	6.47	6.47	6.31	6.31	1535200
1994-06-13	6.31	6.38	6.22	6.25	1451600
1994-06-14	6.22	6.28	6.13	6.13	3548000
1994-06-15	6.06	6.09	5.88	5.91	7159200
1994-06-16	5.91	5.94	5.81	5.94	2935600
1994-06-17	6.00	6.13	6.00	6.06	3114000
1994-06-20	6.03	6.16	6.00	6.03	1646000
1994-06-21	6.00	6.03	5.84	5.91	2380000
1994-06-22	6.13	6.13	6.03	6.09	2259600
1994-06-23	6.06	6.09	6.00	6.00	1445200
1994-06-24	6.03	6.03	5.72	5.72	2035600
1994-06-27	5.72	6.03	5.69	6.03	1830800
1994-06-28	5.97	5.97	5.81	5.81	1936400
1994-06-29	5.81	5.97	5.81	5.84	1506000
1994-06-30	5.88	5.88	5.66	5.66	758000
1994-07-01	5.72	5.81	5.66	5.81	1421200
1994-07-05	5.78	5.91	5.78	5.78	1148000
1994-07-06	5.78	5.88	5.78	5.88	631600
1994-07-07	5.88	5.91	5.84	5.84	654000
1994-07-08	5.81	5.94	5.81	5.91	719200
1994-07-11	5.94	5.97	5.75	5.78	536800
1994-07-12	5.78	5.78	5.69	5.72	437600
1994-07-13	5.75	5.78	5.63	5.66	844400
1994-07-14	5.69	5.72	5.66	5.66	1010800
1994-07-15	5.66	5.69	5.59	5.63	1561200
1994-07-18	5.63	5.69	5.59	5.63	1594000
1994-07-19	5.69	5.78	5.69	5.75	1538800
1994-07-20	5.78	5.78	5.72	5.75	734800
1994-07-21	5.75	5.75	5.56	5.63	655600
1994-07-22	5.69	5.72	5.28	5.31	2518400
1994-07-25	5.38	5.50	5.28	5.47	2812800
1994-07-26	5.50	5.50	5.38	5.47	2767200
1994-07-27	5.47	5.59	5.41	5.56	1976400
1994-07-28	5.53	5.69	5.53	5.66	736800
1994-07-29	5.75	5.94	5.75	5.91	1639600
1994-08-01	5.97	6.13	5.94	6.06	2870400
1994-08-02	6.06	6.13	6.06	6.06	1382000
1994-08-03	6.06	6.06	6.00	6.03	1574000
1994-08-04	6.03	6.03	5.78	5.78	3539600
1994-08-05	5.81	6.03	5.78	6.03	4981200
1994-08-08	6.06	6.25	6.03	6.16	3120400
1994-08-09	6.16	6.28	6.13	6.13	2376800
1994-08-10	6.16	6.28	6.13	6.25	3433200
1994-08-11	6.28	6.31	6.19	6.25	2493200
1994-08-12	6.25	6.50	6.22	6.41	1169600
1994-08-15	6.41	6.41	6.31	6.34	868000
1994-08-16	6.34	6.41	6.34	6.34	996400
1994-08-17	6.38	6.41	6.34	6.38	1194400
1994-08-18	6.31	6.31	6.19	6.22	1690400
1994-08-19	6.28	6.28	6.22	6.25	1505600
1994-08-22	6.19	6.25	6.16	6.19	751200
1994-08-23	6.22	6.31	6.22	6.22	810000
1994-08-24	6.25	6.28	6.22	6.25	1212800
1994-08-25	6.25	6.28	6.22	6.25	1816800
1994-08-26	6.28	6.44	6.25	6.34	736800
1994-08-29	6.41	6.47	6.34	6.41	584000
1994-08-30	6.44	6.47	6.38	6.44	746400
1994-08-31	6.47	6.47	6.34	6.34	1104800
1994-09-01	6.38	6.41	6.31	6.38	549600
1994-09-02	6.38	6.38	6.31	6.31	516000
1994-09-06	6.34	6.38	6.31	6.34	962400
1994-09-07	6.38	6.44	6.34	6.38	854800
1994-09-08	6.41	6.44	6.38	6.41	380000
1994-09-09	6.38	6.41	6.34	6.38	950400
1994-09-12	6.38	6.47	6.38	6.44	3068400
1994-09-13	6.47	6.47	6.38	6.44	1097200
1994-09-14	6.47	6.53	6.44	6.50	916400
1994-09-15	6.53	6.56	6.47	6.50	1177200
1994-09-16	6.47	6.50	6.41	6.44	2114400
1994-09-19	6.44	6.53	6.44	6.53	821200
1994-09-20	6.50	6.63	6.50	6.56	1744000
1994-09-21	6.56	6.56	6.31	6.31	1320400
1994-09-22	6.38	6.44	6.22	6.25	2033600
1994-09-23	6.28	6.31	6.25	6.28	1217200
1994-09-26	6.31	6.38	6.31	6.34	310800
1994-09-27	6.34	6.34	6.22	6.22	1018000
1994-09-28	6.25	6.38	6.25	6.31	1163600
1994-09-29	6.34	6.34	6.25	6.28	908800
1994-09-30	6.25	6.38	6.25	6.34	857600
1994-10-03	6.34	6.44	6.28	6.41	1732000
1994-10-04	6.41	6.44	6.34	6.34	1522800
1994-10-05	6.34	6.41	6.31	6.38	1365200
1994-10-06	6.38	6.38	6.31	6.31	404400
1994-10-07	6.31	6.31	6.19	6.22	556800
1994-10-10	6.25	6.28	6.19	6.28	588800
1994-10-11	6.28	6.34	6.16	6.28	2728000
1994-10-12	6.31	6.34	6.22	6.22	826000
1994-10-13	6.25	6.25	6.22	6.25	689200
1994-10-14	6.25	6.25	6.16	6.19	916800
1994-10-17	6.22	6.25	6.19	6.19	326800
1994-10-18	6.16	6.16	5.97	6.13	2010400
1994-10-19	6.09	6.19	6.06	6.19	2196000
1994-10-20	6.13	6.16	5.94	6.00	3073600
1994-10-21	5.94	5.97	5.91	5.91	1744400
1994-10-24	5.94	6.06	5.91	6.03	1838800
1994-10-25	5.97	6.06	5.94	6.06	904000
1994-10-26	6.06	6.06	5.94	5.94	830000
1994-10-27	6.00	6.06	6.00	6.03	717600
1994-10-28	6.13	6.25	6.13	6.19	820000
1994-10-31	6.22	6.31	6.16	6.22	2280800
1994-11-01	6.22	6.31	6.16	6.16	1582400
1994-11-02	6.16	6.19	6.06	6.06	2424000
1994-11-03	6.06	6.13	6.03	6.06	1148800
1994-11-04	6.13	6.31	6.03	6.16	2272400
1994-11-07	6.19	6.44	6.19	6.38	1818400
1994-11-08	6.41	6.53	6.34	6.47	1825200
1994-11-09	6.56	6.56	6.31	6.34	1701600
1994-11-10	6.47	6.56	6.44	6.50	1305200
1994-11-11	6.50	6.63	6.50	6.63	628000
1994-11-14	6.66	6.84	6.66	6.78	3224400
1994-11-15	6.78	6.94	6.69	6.75	2084000
1994-11-16	6.75	6.75	6.63	6.63	1238800
1994-11-17	6.66	6.69	6.63	6.69	1296400
1994-11-18	6.59	6.72	6.59	6.63	1704400
1994-11-21	6.66	6.69	6.59	6.63	960400
1994-11-22	6.56	6.56	6.38	6.41	1016000
1994-11-23	6.38	6.47	6.28	6.44	2034400
1994-11-25	6.47	6.53	6.38	6.38	190800
1994-11-28	6.47	6.59	6.44	6.59	1572400
1994-11-29	6.53	6.56	6.38	6.47	782400
1994-11-30	6.47	6.56	6.44	6.44	1116000
1994-12-01	6.41	6.47	6.28	6.28	821600
1994-12-02	6.28	6.53	6.28	6.53	796800
1994-12-05	6.47	6.53	6.31	6.38	830400
1994-12-06	6.38	6.44	6.31	6.34	1481200
1994-12-07	6.31	6.44	6.28	6.34	1219200
1994-12-08	6.38	6.47	6.34	6.41	701200
1994-12-09	6.41	6.44	6.34	6.38	1232000
1994-12-12	6.38	6.53	6.38	6.38	1526800
1994-12-13	6.44	6.53	6.41	6.50	1291200
1994-12-14	6.56	6.66	6.50	6.66	3195600
1994-12-15	6.59	6.75	6.56	6.75	1352800
1994-12-16	6.81	6.81	6.69	6.78	2108000
1994-12-19	6.78	6.88	6.72	6.72	1639600
1994-12-20	6.75	6.75	6.63	6.63	1185200
1994-12-21	6.66	6.78	6.63	6.66	1475600
1994-12-22	6.69	6.72	6.50	6.53	2058400
1994-12-23	6.53	6.53	6.47	6.47	677600
1994-12-27	6.50	6.53	6.47	6.53	1083200
1994-12-28	6.53	6.53	6.38	6.44	766000
1994-12-29	6.41	6.53	6.41	6.44	1705600
1994-12-30	6.47	6.53	6.41	6.44	1078000
1995-01-03	6.41	6.53	6.41	6.50	1894800
1995-01-04	6.47	6.53	6.41	6.44	1120400
1995-01-05	6.41	6.44	6.38	6.41	808000
1995-01-06	6.38	6.47	6.25	6.34	906800
1995-01-09	6.31	6.34	6.22	6.25	1011200
1995-01-10	6.25	6.47	6.25	6.41	1715200
1995-01-11	6.41	6.41	6.22	6.38	1214400
1995-01-12	6.38	6.50	6.34	6.41	1095200
1995-01-13	6.41	6.50	6.41	6.47	1426800
1995-01-16	6.47	6.59	6.47	6.59	739600
1995-01-17	6.56	6.63	6.53	6.63	943200
1995-01-18	6.50	6.59	6.47	6.53	1216400
1995-01-19	6.50	6.56	6.47	6.50	890000
1995-01-20	6.50	6.53	6.41	6.47	1167600
1995-01-23	6.38	6.56	6.38	6.50	928800
1995-01-24	6.56	6.63	6.53	6.56	782800
1995-01-25	6.56	6.63	6.53	6.59	800000
1995-01-26	6.59	6.63	6.56	6.63	932400
1995-01-27	6.59	6.69	6.59	6.63	2551600
1995-01-30	6.63	6.72	6.63	6.63	1205600
1995-01-31	6.66	6.78	6.66	6.78	1107600
1995-02-01	6.78	6.84	6.69	6.81	2002800
1995-02-02	6.78	6.81	6.72	6.75	692800
1995-02-03	6.81	7.03	6.72	6.94	1726800
1995-02-06	6.94	7.06	6.91	7.00	1226000
1995-02-07	7.00	7.03	7.00	7.03	472000
1995-02-08	6.97	7.19	6.97	7.09	1752400
1995-02-09	7.03	7.03	6.94	6.97	2075600
1995-02-10	6.97	7.00	6.81	6.97	1106400
1995-02-13	6.91	7.00	6.91	7.00	544800
1995-02-14	7.03	7.03	6.84	6.94	1162000
1995-02-15	6.91	6.94	6.84	6.88	868000
1995-02-16	6.88	6.88	6.75	6.81	2453600
1995-02-17	6.81	6.84	6.75	6.81	1588400
1995-02-21	6.84	6.91	6.81	6.91	841600
1995-02-22	6.88	7.03	6.88	7.03	5512000
1995-02-23	7.06	7.16	7.03	7.09	2688000
1995-02-24	7.13	7.19	7.13	7.16	1070800
1995-02-27	7.09	7.13	7.00	7.00	1229600
1995-02-28	7.03	7.09	7.00	7.09	1255600
1995-03-01	7.06	7.13	7.03	7.13	1413200
1995-03-02	7.13	7.13	7.06	7.09	632800
1995-03-03	7.09	7.16	7.09	7.16	865200
1995-03-06	7.16	7.16	7.09	7.13	900000
1995-03-07	7.13	7.16	7.06	7.09	621200
1995-03-08	7.13	7.13	6.97	7.00	4276000
1995-03-09	7.03	7.06	7.00	7.00	782800
1995-03-10	7.03	7.03	6.94	6.94	1658000
1995-03-13	6.91	6.94	6.75	6.75	2128800
1995-03-14	6.81	6.84	6.75	6.81	2144400
1995-03-15	6.81	6.84	6.59	6.69	4054000
1995-03-16	6.72	6.72	6.66	6.69	3178000
1995-03-17	6.75	6.78	6.69	6.78	2584400
1995-03-20	6.75	6.91	6.72	6.91	2981200
1995-03-21	6.91	6.91	6.59	6.72	6700800
1995-03-22	6.66	6.69	6.63	6.69	2491600
1995-03-23	6.69	6.69	6.59	6.69	2210400
1995-03-24	6.72	6.84	6.72	6.75	2670000
1995-03-27	6.75	6.75	6.63	6.66	1649600
1995-03-28	6.69	6.72	6.63	6.72	717200
1995-03-29	6.69	6.75	6.66	6.66	1271600
1995-03-30	6.78	6.81	6.66	6.66	1125600
1995-03-31	6.66	6.66	6.56	6.63	1318000
1995-04-03	6.59	6.69	6.56	6.69	1084400
1995-04-04	6.66	6.78	6.63	6.78	774800
1995-04-05	6.78	6.78	6.72	6.78	1070800
1995-04-06	6.72	6.81	6.63	6.69	1054000
1995-04-07	6.81	6.84	6.72	6.78	1243200
1995-04-10	6.78	6.91	6.75	6.88	1480400
1995-04-11	6.88	6.91	6.81	6.84	940800
1995-04-12	6.88	7.00	6.84	6.97	998800
1995-04-13	6.97	7.00	6.94	6.97	864000
1995-04-17	7.03	7.09	6.75	6.78	1877200
1995-04-18	6.84	6.84	6.69	6.72	1224800
1995-04-19	6.75	6.88	6.72	6.88	1318400
1995-04-20	6.88	6.91	6.78	6.84	1541200
1995-04-21	6.91	7.00	6.88	6.94	1138000
1995-04-24	6.91	7.00	6.88	6.91	1062000
1995-04-25	6.91	6.97	6.78	6.97	1514400
1995-04-26	6.97	6.97	6.81	6.84	1479600
1995-04-27	6.84	6.97	6.84	6.94	2109600
1995-04-28	6.91	7.00	6.78	7.00	1310000
1995-05-01	7.00	7.00	6.81	6.84	1430800
1995-05-02	6.84	6.91	6.84	6.91	2118400
1995-05-03	6.88	6.91	6.84	6.88	2954800
1995-05-04	6.91	7.03	6.88	6.97	2527200
1995-05-05	7.00	7.03	6.94	7.03	1572400
1995-05-08	6.97	7.13	6.94	7.09	2051200
1995-05-09	7.09	7.16	7.03	7.06	1614000
1995-05-10	7.09	7.13	7.06	7.09	1598000
1995-05-11	7.03	7.09	7.00	7.06	2280800
1995-05-12	7.03	7.03	6.88	7.00	2462000
1995-05-15	7.00	7.00	6.84	6.88	1899600
1995-05-16	6.88	7.00	6.84	6.91	943600
1995-05-17	6.91	6.94	6.81	6.88	1020000
1995-05-18	6.81	6.84	6.69	6.72	3995200
1995-05-19	6.72	6.81	6.69	6.75	4350400
1995-05-22	6.78	6.97	6.78	6.88	1937600
1995-05-23	6.88	7.00	6.84	6.84	2504000
1995-05-24	6.84	6.88	6.69	6.72	2873200
1995-05-25	6.75	6.91	6.72	6.81	2159600
1995-05-26	6.75	6.78	6.69	6.69	2074800
1995-05-30	6.69	6.72	6.63	6.63	2531600
1995-05-31	6.66	6.81	6.66	6.78	1938800
1995-06-01	6.72	6.78	6.72	6.78	1554000
1995-06-02	6.78	6.78	6.72	6.75	1565600
1995-06-05	6.75	7.00	6.72	6.94	2492800
1995-06-06	6.97	7.13	6.91	7.09	1692000
1995-06-07	7.09	7.16	7.06	7.09	1526000
1995-06-08	7.06	7.09	6.91	6.91	791600
1995-06-09	6.91	6.94	6.84	6.84	658400
1995-06-12	6.88	7.03	6.88	6.91	972000
1995-06-13	6.91	7.09	6.91	7.06	1174400
1995-06-14	7.09	7.09	7.03	7.06	644400
1995-06-15	7.03	7.03	6.94	6.94	956000
1995-06-16	6.91	6.97	6.91	6.94	2463600
1995-06-19	6.94	7.16	6.94	7.16	1472800
1995-06-20	7.19	7.19	7.06	7.09	2019200
1995-06-21	7.13	7.13	7.03	7.03	2780400
1995-06-22	7.09	7.22	7.06	7.13	1208800
1995-06-23	7.16	7.16	7.09	7.13	1134800
1995-06-26	7.25	7.25	7.09	7.19	2669200
1995-06-27	7.28	7.47	7.25	7.25	1159600
1995-06-28	7.31	7.44	7.22	7.44	1650800
1995-06-29	7.38	7.41	7.38	7.38	1282800
1995-06-30	7.41	7.41	7.31	7.38	1244400
1995-07-03	7.31	7.31	7.25	7.28	395200
1995-07-05	7.31	7.50	7.28	7.47	2116400
1995-07-06	7.50	7.69	7.41	7.66	2015600
1995-07-07	7.59	7.69	7.38	7.38	2170800
1995-07-10	7.34	7.50	7.34	7.44	2593600
1995-07-11	7.44	7.44	7.38	7.41	1178800
1995-07-12	7.38	7.44	7.38	7.41	861600
1995-07-13	7.44	7.44	7.34	7.41	1726800
1995-07-14	7.31	7.44	7.28	7.41	1233200
1995-07-17	7.34	7.53	7.34	7.50	3576400
1995-07-18	7.50	7.50	7.41	7.50	2882000
1995-07-19	7.44	7.50	7.31	7.44	1219200
1995-07-20	7.44	7.50	7.38	7.47	1184400
1995-07-21	7.50	7.50	7.41	7.47	1830800
1995-07-24	7.44	7.53	7.34	7.34	1295200
1995-07-25	7.38	7.50	7.34	7.47	1113200
1995-07-26	7.47	7.56	7.38	7.41	2019600
1995-07-27	7.47	7.59	7.44	7.59	1280000
1995-07-28	7.53	7.66	7.50	7.66	984800
1995-07-31	7.66	7.78	7.63	7.78	1093200
1995-08-01	7.78	7.84	7.69	7.81	1967200
1995-08-02	7.75	7.78	7.47	7.47	2650400
1995-08-03	7.31	7.34	7.13	7.16	6390800
1995-08-04	7.19	7.22	7.03	7.19	3660000
1995-08-07	7.19	7.19	7.09	7.13	1707200
1995-08-08	7.16	7.16	7.03	7.09	1981600
1995-08-09	7.13	7.13	7.00	7.06	2406400
1995-08-10	7.09	7.19	7.03	7.19	1540800
1995-08-11	7.16	7.16	7.03	7.06	2197600
1995-08-14	7.06	7.09	7.03	7.06	1203200
1995-08-15	7.00	7.09	7.00	7.06	2837600
1995-08-16	7.03	7.06	7.03	7.03	5235600
1995-08-17	7.06	7.06	6.91	6.97	3100800
1995-08-18	7.00	7.09	7.00	7.06	2402800
1995-08-21	7.06	7.09	7.00	7.06	1704800
1995-08-22	7.09	7.25	7.06	7.22	2533600
1995-08-23	7.28	7.31	7.16	7.22	1852000
1995-08-24	7.19	7.22	7.06	7.09	2040400
1995-08-25	7.13	7.22	7.13	7.19	1132400
1995-08-28	7.22	7.28	7.19	7.22	1326000
1995-08-29	7.22	7.22	7.19	7.22	608000
1995-08-30	7.22	7.25	7.16	7.25	1553600
1995-08-31	7.25	7.25	7.19	7.19	1542800
1995-09-01	7.22	7.25	7.19	7.22	566800
1995-09-05	7.22	7.25	7.19	7.22	702800
1995-09-06	7.19	7.22	7.16	7.22	1261600
1995-09-07	7.22	7.25	7.16	7.22	1839600
1995-09-08	7.25	7.25	7.16	7.19	908800
1995-09-11	7.19	7.25	7.16	7.22	1280800
1995-09-12	7.22	7.25	7.19	7.19	1019200
1995-09-13	7.19	7.19	7.16	7.16	1781600
1995-09-14	7.13	7.16	6.88	6.94	5728400
1995-09-15	6.97	7.03	6.88	6.88	5220400
1995-09-18	6.88	6.97	6.81	6.88	3320000
1995-09-19	6.94	7.00	6.91	7.00	3911200
1995-09-20	6.97	7.03	6.91	7.00	1698800
1995-09-21	7.00	7.00	6.84	6.88	2170400
1995-09-22	6.81	6.91	6.78	6.88	1667600
1995-09-25	6.91	7.00	6.88	7.00	962400
1995-09-26	7.06	7.13	6.97	6.97	1763200
1995-09-27	6.91	7.13	6.72	6.81	3952800
1995-09-28	6.78	6.84	6.75	6.84	2466400
1995-09-29	6.81	6.84	6.75	6.81	2411200
1995-10-02	6.84	6.84	6.75	6.81	1043600
1995-10-03	6.78	6.78	6.69	6.75	1131600
1995-10-04	6.78	6.84	6.75	6.84	2400000
1995-10-05	6.78	6.81	6.72	6.78	3421200
1995-10-06	6.81	6.84	6.75	6.78	2000800
1995-10-09	6.75	6.84	6.75	6.81	638400
1995-10-10	6.69	6.84	6.69	6.81	1310800
1995-10-11	6.88	6.94	6.84	6.88	1948400
1995-10-12	6.88	6.94	6.88	6.94	2116400
1995-10-13	6.94	7.00	6.94	6.97	1959600
1995-10-16	7.03	7.09	6.94	6.97	3122400
1995-10-17	6.94	6.97	6.84	6.88	3230400
1995-10-18	6.88	7.06	6.88	7.00	4026800
1995-10-19	7.03	7.31	7.00	7.19	4301600
1995-10-20	7.19	7.63	7.19	7.63	4238800
1995-10-23	7.50	7.56	7.47	7.53	2059200
1995-10-24	7.50	7.53	7.50	7.53	1638800
1995-10-25	7.50	7.56	7.47	7.50	1462000
1995-10-26	7.47	7.53	7.41	7.41	1557200
1995-10-27	7.41	7.41	7.31	7.34	1952000
1995-10-30	7.34	7.53	7.34	7.50	1658800
1995-10-31	7.53	7.63	7.53	7.59	1514400
1995-11-01	7.56	7.63	7.53	7.59	925200
1995-11-02	7.66	7.72	7.59	7.66	1033200
1995-11-03	7.75	7.84	7.63	7.66	3214000
1995-11-06	7.59	7.63	7.47	7.50	1604400
1995-11-07	7.53	7.56	7.47	7.47	1119600
1995-11-08	7.41	7.50	7.34	7.50	2111200
1995-11-09	7.53	7.78	7.47	7.72	2670800
1995-11-10	7.75	7.78	7.69	7.78	1575200
1995-11-13	7.72	7.78	7.69	7.78	634800
1995-11-14	7.78	7.78	7.72	7.75	654400
1995-11-15	7.75	7.84	7.72	7.84	706000
1995-11-16	7.78	7.97	7.78	7.88	1011200
1995-11-17	7.91	7.91	7.78	7.84	1219600
1995-11-20	7.84	7.88	7.78	7.81	730000
1995-11-21	7.81	7.88	7.75	7.88	735200
1995-11-22	7.88	7.88	7.78	7.78	692000
1995-11-24	7.78	7.81	7.75	7.78	288400
1995-11-27	7.78	7.78	7.69	7.75	1190800
1995-11-28	7.75	7.75	7.59	7.72	1164400
1995-11-29	7.69	7.72	7.69	7.72	864400
1995-11-30	7.72	7.72	7.61	7.69	1253600
1995-12-01	7.59	7.72	7.53	7.72	1473600
1995-12-04	7.75	8.06	7.75	8.00	3024800
1995-12-05	7.94	7.97	7.88	7.91	1178400
1995-12-06	7.88	8.09	7.84	8.09	1373600
1995-12-07	8.09	8.13	8.00	8.03	932800
1995-12-08	8.09	8.13	8.00	8.09	904400
1995-12-11	8.06	8.16	7.97	8.03	790000
1995-12-12	8.03	8.03	7.91	7.91	2186000
1995-12-13	7.88	7.97	7.84	7.88	2249600
1995-12-14	7.94	7.94	7.81	7.88	1581200
1995-12-15	7.81	7.91	7.75	7.78	2973600
1995-12-18	7.78	7.81	7.75	7.78	2320400
1995-12-19	7.78	7.94	7.78	7.88	2929200
1995-12-20	7.88	7.94	7.81	7.91	2739600
1995-12-21	7.91	8.08	7.91	8.03	1479600
1995-12-22	8.03	8.09	8.00	8.00	703200
1995-12-26	8.06	8.06	7.97	8.06	304400
1995-12-27	8.00	8.06	7.97	7.97	638000
1995-12-28	7.94	8.09	7.94	8.03	592400
1995-12-29	8.06	8.13	8.06	8.13	701200
1996-01-02	8.06	8.06	8.00	8.03	2590000
1996-01-03	8.03	8.03	7.97	8.00	1242000
1996-01-04	8.00	8.00	7.88	7.97	1397600
1996-01-05	7.94	8.00	7.75	7.81	851200
1996-01-08	7.78	7.88	7.75	7.84	327200
1996-01-09	7.91	7.91	7.69	7.69	1356800
1996-01-10	7.63	7.69	7.38	7.41	2320400
1996-01-11	7.53	7.56	7.47	7.47	929600
1996-01-12	7.59	7.59	7.50	7.56	878400
1996-01-15	7.53	7.59	7.50	7.56	524800
1996-01-16	7.56	7.63	7.41	7.47	1251200
1996-01-17	7.53	7.81	7.50	7.75	1813600
1996-01-18	7.75	7.75	7.63	7.72	868800
1996-01-19	7.69	7.78	7.69	7.75	1229600
1996-01-22	7.75	7.78	7.69	7.78	1363200
1996-01-23	7.78	7.91	7.78	7.78	2285600
1996-01-24	7.78	7.84	7.53	7.75	1141200
1996-01-25	7.75	7.78	7.72	7.75	1268800
1996-01-26	7.78	7.91	7.75	7.88	1815600
1996-01-29	7.91	8.00	7.91	7.94	1626400
1996-01-30	7.97	8.03	7.91	8.03	1685200
1996-01-31	8.00	8.06	7.94	8.00	1809600
1996-02-01	8.00	8.03	7.91	7.97	2050000
1996-02-02	7.97	7.97	7.84	7.88	846800
1996-02-05	7.84	7.97	7.81	7.94	1538400
1996-02-06	7.94	7.94	7.84	7.88	2945600
1996-02-07	7.94	8.03	7.94	7.94	3950000
1996-02-08	7.88	8.13	7.88	8.09	2342000
1996-02-09	8.09	8.25	8.06	8.19	2360000
1996-02-12	8.22	8.28	8.22	8.25	1578800
1996-02-13	8.19	8.41	8.19	8.38	2178000
1996-02-14	8.34	8.34	8.09	8.19	2166400
1996-02-15	8.16	8.25	8.09	8.09	1556000
1996-02-16	8.13	8.13	7.91	8.03	2122800
1996-02-20	7.97	8.13	7.97	8.09	1266000
1996-02-21	8.13	8.22	8.13	8.16	1385200
1996-02-22	8.22	8.31	8.22	8.31	1312400
1996-02-23	8.38	8.38	8.22	8.38	1077600
1996-02-26	8.28	8.31	8.09	8.13	788800
1996-02-27	8.19	8.28	8.13	8.28	1120000
1996-02-28	8.31	8.41	8.19	8.19	1052800
1996-02-29	8.16	8.28	8.16	8.22	1122400
1996-03-01	8.31	8.50	8.25	8.50	1218400
1996-03-04	8.50	8.50	8.41	8.50	1203200
1996-03-05	8.50	8.53	8.47	8.53	1039600
1996-03-06	8.50	8.59	8.47	8.50	1128400
1996-03-07	8.47	8.53	8.44	8.47	1436400
1996-03-08	8.44	8.44	8.31	8.38	1061200
1996-03-11	8.25	8.41	8.22	8.41	1039200
1996-03-12	8.34	8.38	8.22	8.34	870800
1996-03-13	8.38	8.41	8.19	8.25	1353600
1996-03-14	8.22	8.44	8.22	8.38	1604800
1996-03-15	8.41	8.41	8.25	8.25	1413600
1996-03-18	8.25	8.47	8.22	8.38	1347200
1996-03-19	8.38	8.41	8.13	8.13	1242400
1996-03-20	8.19	8.25	8.13	8.22	1350800
1996-03-21	8.25	8.38	8.25	8.34	1173600
1996-03-22	8.41	8.59	8.41	8.59	1007600
1996-03-25	8.63	8.66	8.44	8.53	838000
1996-03-26	8.50	8.72	8.47	8.69	1000400
1996-03-27	8.44	8.47	8.28	8.31	1475200
1996-03-28	8.25	8.38	8.16	8.38	874800
1996-03-29	8.38	8.41	8.19	8.22	1588800
1996-04-01	8.28	8.41	8.25	8.41	705600
1996-04-02	8.44	8.47	8.34	8.41	1406400
1996-04-03	8.31	8.34	8.19	8.25	745600
1996-04-04	8.25	8.25	8.16	8.22	1048000
1996-04-08	8.09	8.16	8.00	8.16	1355200
1996-04-09	8.16	8.34	8.13	8.28	1623200
1996-04-10	8.22	8.28	8.19	8.22	1784000
1996-04-11	8.19	8.19	7.88	8.06	962400
1996-04-12	8.09	8.19	8.03	8.13	974400
1996-04-15	8.19	8.28	8.13	8.22	714400
1996-04-16	8.25	8.25	8.13	8.13	650400
1996-04-17	8.06	8.22	8.06	8.13	1328800
1996-04-18	8.13	8.16	7.91	8.00	1443600
1996-04-19	8.00	8.03	7.88	7.94	1236000
1996-04-22	8.00	8.09	7.97	8.03	1164800
1996-04-23	8.00	8.16	8.00	8.13	1444400
1996-04-24	8.16	8.22	8.13	8.16	755200
1996-04-25	8.16	8.25	8.06	8.22	870000
1996-04-26	8.19	8.19	8.06	8.06	743200
1996-04-29	8.06	8.13	8.03	8.13	730000
1996-04-30	8.06	8.09	8.00	8.03	910800
1996-05-01	8.00	8.03	7.69	7.91	2401200
1996-05-02	7.88	7.97	7.78	7.78	1298800
1996-05-03	7.84	7.97	7.81	7.81	1219600
1996-05-06	7.81	7.84	7.75	7.75	1006800
1996-05-07	7.78	7.91	7.75	7.84	2269600
1996-05-08	7.69	7.88	7.69	7.84	1216800
1996-05-09	7.94	8.03	7.88	7.88	3220400
1996-05-10	7.94	8.06	7.94	8.00	1654800
1996-05-13	8.06	8.16	8.03	8.16	1297600
1996-05-14	8.16	8.19	8.09	8.16	1266400
1996-05-15	8.19	8.19	8.13	8.16	780400
1996-05-16	8.16	8.16	8.06	8.09	784800
1996-05-17	8.09	8.16	8.06	8.13	1100400
1996-05-20	8.19	8.22	8.13	8.16	788400
1996-05-21	8.22	8.31	8.16	8.16	3751600
1996-05-22	8.13	8.31	8.09	8.31	2307200
1996-05-23	8.38	8.47	8.34	8.38	1972800
1996-05-24	8.41	8.81	8.41	8.81	4068800
1996-05-28	8.81	8.81	8.63	8.69	2682400
1996-05-29	8.66	8.72	8.63	8.66	2079600
1996-05-30	8.59	8.63	8.53	8.63	925600
1996-05-31	8.59	8.63	8.50	8.53	1545600
1996-06-03	8.50	8.53	8.47	8.50	724800
1996-06-04	8.47	8.56	8.44	8.47	1028800
1996-06-05	8.47	8.53	8.44	8.53	1247600
1996-06-06	8.59	8.59	8.25	8.28	1629200
1996-06-07	8.13	8.44	8.13	8.44	1634800
1996-06-10	8.44	8.47	8.38	8.41	708000
1996-06-11	8.38	8.47	8.38	8.38	825200
1996-06-12	8.41	8.41	8.31	8.38	764800
1996-06-13	8.41	8.50	8.38	8.47	1184800
1996-06-14	8.44	8.50	8.38	8.38	1103200
1996-06-17	8.41	8.44	8.34	8.34	1030000
1996-06-18	8.38	8.38	8.25	8.31	1769600
1996-06-19	8.28	8.31	8.25	8.28	1062400
1996-06-20	8.31	8.41	8.31	8.34	1682000
1996-06-21	8.41	8.50	8.38	8.44	2663200
1996-06-24	8.44	8.63	8.34	8.56	1701600
1996-06-25	8.56	8.59	8.47	8.53	1340400
1996-06-26	8.50	8.53	8.47	8.53	1464400
1996-06-27	8.53	8.58	8.47	8.56	1729200
1996-06-28	8.59	8.59	8.47	8.56	1418000
1996-07-01	8.56	8.59	8.53	8.56	826800
1996-07-02	8.53	8.63	8.53	8.56	1290800
1996-07-03	8.25	8.25	7.94	7.97	4286800
1996-07-05	7.81	7.88	7.72	7.72	1001600
1996-07-08	7.63	7.69	7.47	7.47	2964400
1996-07-09	7.50	7.72	7.50	7.66	3932400
1996-07-10	7.63	7.66	7.53	7.66	2457200
1996-07-11	7.66	7.66	7.44	7.47	2173200
1996-07-12	7.53	7.63	7.41	7.53	1363200
1996-07-15	7.53	7.59	7.47	7.47	1452400
1996-07-16	7.41	7.47	6.91	7.47	1912800
1996-07-17	7.47	7.53	7.25	7.38	1484800
1996-07-18	7.31	7.41	7.28	7.34	2890400
1996-07-19	7.31	7.34	7.16	7.19	2207600
1996-07-22	7.16	7.16	7.06	7.13	1878800
1996-07-23	7.13	7.41	7.06	7.09	2197600
1996-07-24	6.97	7.25	6.97	7.16	1191200
1996-07-25	7.13	7.22	7.00	7.13	1432000
1996-07-26	7.19	7.34	7.16	7.31	766400
1996-07-29	7.28	7.28	7.22	7.25	905200
1996-07-30	7.28	7.34	7.25	7.34	1020800
1996-07-31	7.28	7.34	7.25	7.25	853600
1996-08-01	7.25	7.53	7.22	7.53	2310000
1996-08-02	7.63	7.84	7.56	7.72	3266000
1996-08-05	7.66	7.81	7.66	7.75	2016000
1996-08-06	7.75	7.75	7.59	7.63	1240400
1996-08-07	7.63	7.72	7.53	7.69	1588400
1996-08-08	7.66	7.69	7.59	7.69	872400
1996-08-09	7.69	7.72	7.66	7.69	600000
1996-08-12	7.63	7.75	7.63	7.75	954400
1996-08-13	7.72	7.75	7.63	7.69	2365600
1996-08-14	7.63	7.78	7.59	7.66	1265600
1996-08-15	7.66	7.69	7.56	7.56	2109600
1996-08-16	7.59	7.75	7.56	7.72	763200
1996-08-19	7.66	7.97	7.66	7.88	1903200
1996-08-20	7.88	7.97	7.88	7.94	1023600
1996-08-21	7.97	7.97	7.94	7.97	895200
1996-08-22	7.97	8.03	7.97	8.03	1673200
1996-08-23	8.03	8.09	8.00	8.06	2080800
1996-08-26	8.06	8.13	8.03	8.06	833600
1996-08-27	8.09	8.16	8.06	8.13	378800
1996-08-28	8.13	8.19	8.13	8.13	835200
1996-08-29	8.06	8.13	8.03	8.03	1396800
1996-08-30	8.03	8.13	8.00	8.03	1724000
1996-09-03	8.03	8.16	7.91	8.16	1861200
1996-09-04	8.13	8.13	8.09	8.13	612400
1996-09-05	8.13	8.13	7.97	7.97	1144400
1996-09-06	7.91	8.13	7.91	8.00	1592000
1996-09-09	8.00	8.22	7.97	8.19	1555600
1996-09-10	8.13	8.31	8.13	8.25	1034400
1996-09-11	8.25	8.34	8.22	8.25	848400
1996-09-12	8.22	8.41	8.22	8.34	755200
1996-09-13	8.34	8.41	8.31	8.38	1170000
1996-09-16	8.34	8.47	8.34	8.38	972800
1996-09-17	8.41	8.44	8.38	8.44	1705200
1996-09-18	8.44	8.56	8.44	8.53	848800
1996-09-19	8.50	8.56	8.47	8.50	2769600
1996-09-20	8.50	8.50	8.41	8.44	1587200
1996-09-23	8.41	8.50	8.38	8.50	934800
1996-09-24	8.47	8.50	8.44	8.44	1630000
1996-09-25	8.44	8.47	8.38	8.38	4253200
1996-09-26	8.41	8.44	8.34	8.38	1114400
1996-09-27	8.38	8.44	8.31	8.41	1025600
1996-09-30	8.38	8.41	8.34	8.41	976000
1996-10-01	8.38	8.53	8.34	8.53	1071600
1996-10-02	8.47	8.66	8.47	8.66	1008800
1996-10-03	8.69	8.69	8.56	8.59	673600
1996-10-04	8.63	8.63	8.53	8.56	460400
1996-10-07	8.56	8.63	8.53	8.59	696400
1996-10-08	8.59	8.59	8.44	8.47	692800
1996-10-09	8.50	8.50	8.31	8.34	539200
1996-10-10	8.34	8.41	8.25	8.25	794000
1996-10-11	8.22	8.28	8.19	8.22	992800
1996-10-14	8.22	8.25	8.16	8.22	374400
1996-10-15	8.22	8.22	8.09	8.16	2086800
1996-10-16	8.19	8.38	8.16	8.34	1694800
1996-10-17	8.38	8.47	8.34	8.41	661600
1996-10-18	8.44	8.53	8.41	8.53	1138400
1996-10-21	8.53	8.59	8.44	8.47	1035200
1996-10-22	8.47	8.50	8.38	8.41	1060400
1996-10-23	8.41	8.47	8.34	8.47	982000
1996-10-24	8.41	8.53	8.38	8.44	1522000
1996-10-25	8.44	8.44	8.38	8.41	832800
1996-10-28	8.47	8.50	8.41	8.41	985200
1996-10-29	8.41	8.50	8.41	8.44	1737600
1996-10-30	8.50	8.56	8.47	8.47	1607600
1996-10-31	8.53	8.59	8.50	8.50	882000
1996-11-01	8.53	8.59	8.50	8.53	637600
1996-11-04	8.56	8.59	8.47	8.56	1476000
1996-11-05	8.47	8.56	8.47	8.50	2099200
1996-11-06	8.47	8.66	8.47	8.63	1282000
1996-11-07	8.63	8.72	8.56	8.72	1253600
1996-11-08	8.72	8.88	8.69	8.84	934000
1996-11-11	8.88	8.88	8.72	8.72	637200
1996-11-12	8.75	8.75	8.53	8.56	1384800
1996-11-13	8.53	8.66	8.53	8.66	1233200
1996-11-14	8.59	8.78	8.59	8.75	2354400
1996-11-15	8.75	8.78	8.69	8.72	2189600
1996-11-18	8.75	8.78	8.59	8.63	1260800
1996-11-19	8.63	8.69	8.53	8.69	1008000
1996-11-20	8.69	8.69	8.63	8.66	619200
1996-11-21	8.72	8.72	8.44	8.50	2065600
1996-11-22	8.56	8.63	8.53	8.53	1047600
1996-11-25	8.53	8.69	8.53	8.69	909200
1996-11-26	8.69	8.84	8.63	8.63	1669600
1996-11-27	8.69	8.72	8.56	8.59	1578400
1996-11-29	8.63	8.63	8.53	8.53	307600
1996-12-02	8.47	8.47	8.34	8.41	1604000
1996-12-03	8.41	8.47	8.34	8.38	2260400
1996-12-04	8.38	8.47	8.34	8.44	817200
1996-12-05	8.41	8.53	8.41	8.44	911200
1996-12-06	7.97	8.41	7.91	8.41	3153600
1996-12-09	8.38	8.56	8.38	8.53	862800
1996-12-10	8.59	8.66	8.50	8.50	1000000
1996-12-11	8.41	8.44	8.31	8.41	1252400
1996-12-12	8.44	8.47	8.34	8.34	1606000
1996-12-13	8.31	8.44	8.22	8.22	1052800
1996-12-16	8.19	8.31	8.06	8.06	2078000
1996-12-17	8.00	8.13	8.00	8.06	2180000
1996-12-18	8.09	8.31	8.09	8.16	985600
1996-12-19	8.22	8.47	8.22	8.47	981600
1996-12-20	8.69	8.69	8.47	8.50	2010000
1996-12-23	8.50	8.50	8.34	8.50	666400
1996-12-24	8.47	8.53	8.47	8.53	1107200
1996-12-26	8.53	8.56	8.50	8.53	500800
1996-12-27	8.59	8.59	8.53	8.59	270800
1996-12-30	8.59	8.59	8.44	8.50	523200
1996-12-31	8.44	8.44	8.16	8.16	1055600
1997-01-02	8.22	8.22	8.06	8.13	1522000
1997-01-03	8.16	8.31	8.16	8.16	1644400
1997-01-06	8.19	8.22	7.72	7.72	3159600
1997-01-07	7.72	7.81	7.31	7.75	7108800
1997-01-08	8.13	8.28	8.06	8.25	3204000
1997-01-09	8.25	8.31	8.19	8.25	1522400
1997-01-10	8.19	8.19	8.03	8.19	1484800
1997-01-13	8.19	8.19	8.09	8.13	809600
1997-01-14	8.13	8.28	8.13	8.22	1065600
1997-01-15	8.22	8.22	8.03	8.16	1634400
1997-01-16	8.09	8.19	7.88	8.00	2806000
1997-01-17	8.00	8.06	7.94	8.00	3828400
1997-01-20	8.00	8.00	7.78	7.91	2078800
1997-01-21	7.84	8.09	7.84	8.00	3245600
1997-01-22	8.00	8.13	7.94	8.00	3460400
1997-01-23	8.00	8.06	7.94	7.97	1598400
1997-01-24	7.91	8.06	7.91	7.94	1891600
1997-01-27	7.97	8.06	7.94	7.94	1788800
1997-01-28	8.03	8.25	8.03	8.09	2144800
1997-01-29	8.13	8.25	8.13	8.13	1524800
1997-01-30	8.13	8.28	8.13	8.25	1302000
1997-01-31	8.28	8.38	8.22	8.22	1289600
1997-02-03	8.22	8.28	8.19	8.22	770400
1997-02-04	8.19	8.25	8.16	8.19	1255200
1997-02-05	8.19	8.41	8.16	8.28	1996400
1997-02-06	8.31	8.34	8.22	8.28	1322400
1997-02-07	8.25	8.31	8.25	8.28	989600
1997-02-10	8.31	8.50	8.31	8.41	1212000
1997-02-11	8.44	8.50	8.44	8.44	1266400
1997-02-12	8.47	8.59	8.44	8.59	1503600
1997-02-13	8.66	8.69	8.59	8.66	1240800
1997-02-14	8.63	8.72	8.63	8.69	904000
1997-02-18	8.63	8.75	8.53	8.75	1226800
1997-02-19	8.69	8.75	8.63	8.66	1016000
1997-02-20	8.59	8.66	8.53	8.53	1404000
1997-02-21	8.56	8.69	8.53	8.63	1064400
1997-02-24	8.59	8.75	8.59	8.75	957600
1997-02-25	8.75	8.75	8.66	8.72	1439600
1997-02-26	8.69	8.69	8.47	8.59	1590400
1997-02-27	8.53	8.75	8.50	8.72	2527200
1997-02-28	8.63	8.75	8.56	8.75	1372800
1997-03-03	8.59	8.75	8.59	8.72	1699200
1997-03-04	8.66	8.72	8.44	8.47	1761600
1997-03-05	8.44	8.63	8.44	8.59	2083200
1997-03-06	8.63	8.63	8.50	8.59	1958800
1997-03-07	8.63	8.81	8.59	8.69	1252400
1997-03-10	8.69	8.72	8.56	8.66	986000
1997-03-11	8.59	8.66	8.53	8.59	1122400
1997-03-12	8.56	8.72	8.53	8.72	868400
1997-03-13	8.66	8.69	8.50	8.53	1492800
1997-03-14	8.56	8.72	8.56	8.66	822000
1997-03-17	8.63	8.81	8.63	8.81	1036000
1997-03-18	8.75	8.81	8.56	8.66	1299200
1997-03-19	8.59	8.63	8.53	8.56	1190000
1997-03-20	8.47	8.53	8.38	8.38	1153600
1997-03-21	8.41	8.53	8.41	8.44	1955200
1997-03-24	8.50	8.66	8.47	8.63	1016000
1997-03-25	8.59	8.88	8.59	8.81	1998800
1997-03-26	8.84	8.91	8.75	8.75	1912800
1997-03-27	8.78	8.88	8.72	8.72	1540000
1997-03-31	8.66	8.66	8.53	8.53	1161200
1997-04-01	8.53	8.53	8.38	8.47	962000
1997-04-02	8.34	8.44	8.31	8.41	1080400
1997-04-03	8.31	8.41	8.25	8.31	800800
1997-04-04	8.25	8.44	8.25	8.44	850400
1997-04-07	8.53	8.63	8.53	8.53	767200
1997-04-08	8.53	8.59	8.50	8.56	672400
1997-04-09	8.59	8.69	8.56	8.63	942800
1997-04-10	8.59	8.66	8.56	8.56	717200
1997-04-11	8.50	8.63	8.50	8.59	885200
1997-04-14	8.56	8.59	8.44	8.53	837200
1997-04-15	8.59	8.69	8.59	8.66	574000
1997-04-16	8.66	8.69	8.56	8.66	732400
1997-04-17	8.69	8.72	8.59	8.69	1065600
1997-04-18	8.72	8.72	8.66	8.72	500800
1997-04-21	8.72	8.75	8.56	8.59	636000
1997-04-22	8.59	8.75	8.53	8.75	1340800
1997-04-23	8.69	8.72	8.59	8.63	670400
1997-04-24	8.66	8.69	8.59	8.69	1040000
1997-04-25	8.72	8.72	8.66	8.66	495600
1997-04-28	8.66	8.81	8.63	8.78	1268000
1997-04-29	8.81	8.81	8.72	8.75	1056800
1997-04-30	8.72	8.91	8.72	8.88	813200
1997-05-01	8.88	8.94	8.66	8.66	2182800
1997-05-02	8.63	8.63	8.50	8.50	3585200
1997-05-05	8.50	8.50	8.25	8.28	4108800
1997-05-06	8.34	8.66	8.31	8.56	2977600
1997-05-07	8.50	8.63	8.47	8.47	3059600
1997-05-08	8.44	8.63	8.41	8.56	1640800
1997-05-09	8.56	8.56	8.44	8.47	1551600
1997-05-12	8.50	8.72	8.47	8.72	1690000
1997-05-13	8.69	8.72	8.50	8.56	1602400
1997-05-14	8.63	8.66	8.59	8.63	1562400
1997-05-15	8.63	8.66	8.53	8.56	1664000
1997-05-16	8.50	8.59	8.50	8.50	1273200
1997-05-19	8.44	8.56	8.41	8.50	1119200
1997-05-20	8.44	8.53	8.44	8.50	1518400
1997-05-21	8.47	8.63	8.44	8.59	2140800
1997-05-22	8.59	8.66	8.47	8.47	2367600
1997-05-23	8.47	8.69	8.47	8.69	1512000
1997-05-27	8.63	8.69	8.59	8.59	1132800
1997-05-28	8.66	8.75	8.66	8.69	1336800
1997-05-29	8.75	8.75	8.66	8.66	1087200
1997-05-30	8.56	8.78	8.56	8.72	1046400
1997-06-02	8.78	8.81	8.69	8.75	751200
1997-06-03	8.59	8.81	8.59	8.78	1065600
1997-06-04	8.78	8.78	8.72	8.72	1154000
1997-06-05	8.75	8.91	8.75	8.78	1256800
1997-06-06	8.81	8.91	8.75	8.88	1381600
1997-06-09	8.88	9.03	8.88	9.00	996000
1997-06-10	8.94	9.13	8.94	9.00	1557200
1997-06-11	9.00	9.19	9.00	9.06	860000
1997-06-12	9.19	9.34	9.16	9.31	1189200
1997-06-13	9.31	9.56	9.31	9.53	2219200
1997-06-16	9.50	9.56	9.47	9.50	2732400
1997-06-17	9.44	9.44	9.28	9.31	932800
1997-06-18	9.28	9.28	9.19	9.25	1101200
1997-06-19	9.25	9.38	9.25	9.34	1306400
1997-06-20	9.34	9.38	9.28	9.28	1797200
1997-06-23	9.19	9.28	9.13	9.16	2252400
1997-06-24	9.13	9.42	9.13	9.38	1171200
1997-06-25	9.38	9.47	9.22	9.23	1122000
1997-06-26	9.22	9.44	9.22	9.34	1032800
1997-06-27	9.31	9.42	9.19	9.25	1795200
1997-06-30	9.31	9.38	9.11	9.13	1344400
1997-07-01	9.14	9.38	9.14	9.34	696000
1997-07-02	9.44	9.59	9.31	9.34	2368000
1997-07-03	9.41	9.50	9.41	9.47	639600
1997-07-07	9.53	9.59	9.27	9.28	1700800
1997-07-08	9.34	9.38	9.30	9.38	1404800
1997-07-09	9.41	9.50	9.16	9.23	1615200
1997-07-10	9.28	9.47	9.28	9.42	770800
1997-07-11	9.38	9.47	9.36	9.42	648000
1997-07-14	9.48	9.86	9.48	9.70	1564000
1997-07-15	9.64	9.66	9.42	9.59	1490000
1997-07-16	9.66	9.69	9.61	9.63	758000
1997-07-17	9.61	9.73	9.59	9.64	706400
1997-07-18	9.61	9.63	9.39	9.45	1656000
1997-07-21	9.39	9.50	9.30	9.31	1192400
1997-07-22	9.31	9.56	9.30	9.56	1079600
1997-07-23	9.63	9.63	9.47	9.48	1240400
1997-07-24	9.50	9.50	9.39	9.48	829600
1997-07-25	9.45	9.64	9.45	9.53	830000
1997-07-28	9.56	9.61	9.52	9.55	488000
1997-07-29	9.56	9.61	9.45	9.53	673600
1997-07-30	9.52	9.53	9.19	9.28	1801600
1997-07-31	9.34	9.41	9.06	9.36	2626000
1997-08-01	9.31	9.48	9.14	9.42	1175600
1997-08-04	9.39	9.42	9.22	9.22	915600
1997-08-05	9.23	9.31	9.17	9.17	1371600
1997-08-06	9.19	9.33	9.16	9.17	1458400
1997-08-07	9.03	9.36	9.03	9.17	1625200
1997-08-08	9.05	9.09	8.94	8.98	1956400
1997-08-11	9.02	9.06	8.91	8.94	1320400
1997-08-12	8.98	9.16	8.97	8.97	1588000
1997-08-13	9.02	9.14	8.84	8.91	2389600
1997-08-14	9.00	9.05	8.84	8.95	2016800
1997-08-15	8.89	8.92	8.66	8.66	1715200
1997-08-18	8.69	8.78	8.56	8.77	2326000
1997-08-19	8.81	8.91	8.81	8.91	1622800
1997-08-20	8.91	9.27	8.88	9.25	2168400
1997-08-21	9.25	9.33	9.06	9.09	1520000
1997-08-22	9.02	9.23	8.94	9.23	1189600
1997-08-25	9.30	9.33	9.22	9.28	1262000
1997-08-26	9.25	9.28	9.08	9.09	1709200
1997-08-27	9.08	9.13	8.89	9.06	2099600
1997-08-28	9.03	9.08	8.91	9.02	1212000
1997-08-29	8.97	9.02	8.81	8.88	2336800
1997-09-02	8.94	8.97	8.81	8.86	1924400
1997-09-03	8.91	8.92	8.55	8.61	3241200
1997-09-04	8.63	8.75	8.63	8.75	3568800
1997-09-05	8.78	8.78	8.63	8.69	3600400
1997-09-08	8.69	8.78	8.69	8.73	4041600
1997-09-09	8.70	8.81	8.67	8.73	2518800
1997-09-10	8.75	8.80	8.56	8.64	2304400
1997-09-11	8.63	8.78	8.55	8.75	2525200
1997-09-12	8.88	9.06	8.75	9.02	2030000
1997-09-15	9.02	9.13	9.02	9.08	1474000
1997-09-16	9.14	9.20	9.13	9.20	898400
1997-09-17	9.25	9.27	9.02	9.02	1336000
1997-09-18	9.08	9.28	9.08	9.14	1412800
1997-09-19	9.20	9.25	9.08	9.11	1342400
1997-09-22	9.14	9.23	9.13	9.17	678400
1997-09-23	9.22	9.22	9.08	9.14	1043600
1997-09-24	9.08	9.20	9.00	9.06	1382400
1997-09-25	9.00	9.06	8.92	8.98	1392800
1997-09-26	9.00	9.06	8.95	9.00	2480400
1997-09-29	9.00	9.19	8.95	9.19	1635200
1997-09-30	9.19	9.28	9.09	9.23	1446800
1997-10-01	9.19	9.34	9.19	9.34	1564800
1997-10-02	9.31	9.33	9.25	9.28	1265200
1997-10-03	9.41	9.50	9.39	9.48	1628000
1997-10-06	9.52	9.52	9.43	9.50	1920800
1997-10-07	9.39	9.53	9.39	9.52	1096000
1997-10-08	9.52	9.59	9.47	9.52	1156800
1997-10-09	9.50	9.52	9.31	9.39	1578800
1997-10-10	9.41	9.52	9.38	9.52	582400
1997-10-13	9.53	9.58	9.52	9.55	373600
1997-10-14	9.52	9.56	9.39	9.44	1146400
1997-10-15	9.41	9.72	9.39	9.70	1022800
1997-10-16	9.69	9.80	9.69	9.73	1820000
1997-10-17	9.78	9.80	9.58	9.67	1338400
1997-10-20	9.66	9.94	9.61	9.94	1821600
1997-10-21	9.88	10.02	9.88	9.95	1461200
1997-10-22	9.94	9.95	9.83	9.89	1074400
1997-10-23	9.84	9.92	9.73	9.88	1782400
1997-10-24	9.86	9.92	9.80	9.81	1704400
1997-10-27	9.83	9.91	9.44	9.53	1815600
1997-10-28	9.38	9.75	9.30	9.70	3046400
1997-10-29	9.78	9.78	9.50	9.61	2799600
1997-10-30	9.61	9.72	9.59	9.66	1374800
1997-10-31	9.64	10.02	9.55	10.00	2499200
1997-11-03	10.02	10.03	9.95	10.03	1391600
1997-11-04	10.00	10.16	10.00	10.09	1074400
1997-11-05	10.05	10.22	10.02	10.13	1519600
1997-11-06	10.00	10.14	9.91	10.11	1370000
1997-11-07	9.98	10.08	9.88	10.00	855200
1997-11-10	10.22	10.22	10.06	10.08	1716400
1997-11-11	10.06	10.20	10.05	10.20	594400
1997-11-12	10.20	10.39	10.16	10.16	3224400
1997-11-13	10.20	10.47	10.19	10.42	1520800
1997-11-14	10.42	10.47	10.13	10.22	2490400
1997-11-17	10.28	10.50	10.28	10.45	2956400
1997-11-18	10.47	10.47	10.27	10.27	1165600
1997-11-19	10.27	10.67	10.27	10.63	3983200
1997-11-20	10.67	10.97	10.64	10.95	2698000
1997-11-21	10.98	11.09	10.94	11.09	2366800
1997-11-24	11.16	11.31	10.84	11.14	3424800
1997-11-25	11.17	11.50	11.08	11.23	2476400
1997-11-26	11.23	11.28	11.13	11.13	1711200
1997-11-28	11.16	11.22	11.13	11.14	467200
1997-12-01	11.08	11.27	11.06	11.14	1075600
1997-12-02	11.08	11.30	11.06	11.22	1197200
1997-12-03	11.25	11.31	11.13	11.31	1568000
1997-12-04	11.28	11.36	11.22	11.23	1423200
1997-12-05	11.22	11.25	11.09	11.09	1789200
1997-12-08	11.11	11.16	10.77	10.89	1449200
1997-12-09	10.86	11.20	10.86	11.06	1316400
1997-12-10	11.09	11.17	10.95	11.05	980000
1997-12-11	11.02	11.08	10.88	11.08	779600
1997-12-12	11.14	11.20	11.00	11.03	1128400
1997-12-15	11.08	11.25	11.08	11.19	1740800
1997-12-16	11.22	11.34	11.20	11.23	1843200
1997-12-17	11.25	11.41	11.22	11.33	3183200
1997-12-18	11.36	11.81	11.30	11.78	2564000
1997-12-19	11.63	11.70	11.50	11.63	2572400
1997-12-22	11.66	11.66	11.45	11.52	2179200
1997-12-23	11.52	11.53	11.14	11.14	1657600
1997-12-24	11.19	11.22	11.03	11.03	811600
1997-12-26	11.09	11.22	11.08	11.20	327600
1997-12-29	11.25	11.25	11.08	11.13	872800
1997-12-30	11.08	11.19	11.05	11.13	1776400
1997-12-31	11.11	11.50	11.11	11.39	1471200
1998-01-02	11.39	11.42	11.06	11.17	874000
1998-01-05	11.14	11.23	11.06	11.13	948000
1998-01-06	11.09	11.33	11.09	11.27	1302800
1998-01-07	11.25	11.61	11.25	11.58	1502000
1998-01-08	11.52	11.53	11.36	11.36	1242800
1998-01-09	11.36	11.53	11.06	11.06	1239600
1998-01-12	10.88	11.22	10.81	11.22	1043600
1998-01-13	11.27	11.33	11.16	11.16	682000
1998-01-14	10.94	11.34	10.86	11.28	2490800
1998-01-15	11.28	11.28	11.16	11.25	1244800
1998-01-16	11.25	11.44	11.25	11.34	1565600
1998-01-20	11.28	11.59	11.28	11.58	1479200
1998-01-21	11.53	11.53	11.44	11.48	1264000
1998-01-22	11.48	11.69	11.47	11.64	995200
1998-01-23	11.58	11.64	11.42	11.50	756800
1998-01-26	11.56	11.58	11.45	11.50	534000
1998-01-27	11.55	11.78	11.53	11.61	1695200
1998-01-28	11.63	11.69	11.11	11.31	4708400
1998-01-29	11.27	11.56	11.27	11.39	1875200
1998-01-30	11.34	11.36	11.19	11.19	1147200
1998-02-02	11.50	11.55	11.44	11.48	1971200
1998-02-03	11.48	11.66	11.44	11.59	906800
1998-02-04	11.64	11.83	11.63	11.75	1212800
1998-02-05	11.75	11.83	11.70	11.78	1105600
1998-02-06	11.80	11.92	11.77	11.80	1656400
1998-02-09	11.77	11.84	11.72	11.78	1659200
1998-02-10	11.81	11.88	11.75	11.83	1004800
1998-02-11	11.80	12.19	11.70	12.08	1494800
1998-02-12	12.03	12.30	11.91	11.91	1172800
1998-02-13	11.84	11.92	11.81	11.89	802800
1998-02-17	11.95	11.95	11.75	11.81	1064800
1998-02-18	11.86	12.06	11.83	12.02	682000
1998-02-19	11.95	11.97	11.84	11.88	888000
1998-02-20	11.91	12.02	11.86	12.00	927200
1998-02-23	12.00	12.05	11.89	12.00	819200
1998-02-24	11.88	11.89	11.53	11.58	1898800
1998-02-25	11.63	11.78	11.58	11.77	1631200
1998-02-26	11.77	11.77	11.67	11.69	2486800
1998-02-27	11.69	11.80	11.69	11.77	1242000
1998-03-02	11.80	12.19	11.80	12.09	1462000
1998-03-03	12.11	12.36	12.11	12.27	1134000
1998-03-04	12.27	12.33	12.22	12.23	1240800
1998-03-05	12.17	12.23	12.05	12.06	659200
1998-03-06	12.11	12.36	12.06	12.36	1227200
1998-03-09	12.36	12.50	12.34	12.48	1097600
1998-03-10	12.50	12.53	12.38	12.39	816400
1998-03-11	12.33	12.47	12.33	12.38	881600
1998-03-12	12.28	12.47	12.28	12.44	1083200
1998-03-13	12.38	12.45	12.34	12.34	799200
1998-03-16	12.42	12.45	12.34	12.41	1273200
1998-03-17	12.39	12.75	12.38	12.75	1253600
1998-03-18	12.69	12.80	12.64	12.75	1012400
1998-03-19	12.72	12.80	12.63	12.80	1129200
1998-03-20	12.91	12.94	12.77	12.92	1188000
1998-03-23	13.00	13.34	12.88	13.16	1129200
1998-03-24	13.25	13.38	13.00	13.00	1043800
1998-03-25	13.06	13.16	12.91	12.94	990000
1998-03-26	12.72	13.19	12.72	13.00	992600
1998-03-27	13.06	13.25	12.88	13.25	1124400
1998-03-30	13.03	13.38	12.97	13.00	891600
1998-03-31	13.13	13.25	12.81	12.81	922800
1998-04-01	13.00	13.13	12.91	13.06	1109600
1998-04-02	13.16	13.25	13.03	13.09	605400
1998-04-03	13.13	13.22	12.88	12.97	1150000
1998-04-06	13.06	13.19	12.69	12.75	1286800
1998-04-07	12.69	12.84	12.50	12.59	867200
1998-04-08	12.69	12.75	12.44	12.56	973200
1998-04-09	12.59	12.69	12.31	12.44	835600
1998-04-13	12.53	12.53	12.19	12.41	655200
1998-04-14	12.50	12.59	12.28	12.34	851600
1998-04-15	12.41	12.41	11.97	12.09	942800
1998-04-16	12.16	12.16	11.88	11.91	1477800
1998-04-17	11.81	11.91	11.75	11.84	2511000
1998-04-20	11.88	12.50	11.88	12.19	1600000
1998-04-21	12.16	12.16	12.00	12.03	1350400
1998-04-22	12.00	12.13	11.78	11.81	1773200
1998-04-23	11.78	11.81	11.63	11.66	1548200
1998-04-24	11.59	11.91	11.38	11.38	2539200
1998-04-27	11.25	11.25	10.94	11.22	3257000
1998-04-28	11.75	11.81	11.41	11.81	3015000
1998-04-29	11.88	12.41	11.81	12.09	2517200
1998-04-30	12.31	12.56	11.91	11.91	1706200
1998-05-01	12.03	12.25	12.00	12.09	520400
1998-05-04	12.25	12.25	11.91	11.91	528000
1998-05-05	11.91	12.03	11.91	12.03	992000
1998-05-06	11.97	12.22	11.94	12.00	825600
1998-05-07	12.00	12.34	11.97	12.22	1546400
1998-05-08	12.22	12.56	12.22	12.34	837600
1998-05-11	12.34	12.50	12.06	12.09	987600
1998-05-12	12.03	12.19	11.84	11.94	1484400
1998-05-13	11.81	12.00	11.78	11.97	1038600
1998-05-14	11.91	12.13	11.91	11.94	1271200
1998-05-15	11.94	11.97	11.66	11.69	894800
1998-05-18	11.69	11.88	11.63	11.72	857200
1998-05-19	11.75	11.91	11.66	11.75	964000
1998-05-20	11.84	11.84	11.59	11.78	966000
1998-05-21	11.94	12.03	11.88	11.88	1271800
1998-05-22	11.97	12.00	11.47	11.56	1569600
1998-05-26	11.56	11.78	11.41	11.41	892000
1998-05-27	11.50	11.81	11.41	11.66	1002400
1998-05-28	11.66	11.91	11.50	11.78	1161600
1998-05-29	11.88	11.91	11.63	11.66	844600
1998-06-01	11.78	11.97	11.72	11.97	656800
1998-06-02	11.97	12.16	11.97	12.06	703000
1998-06-03	12.13	12.25	11.94	11.94	944000
1998-06-04	11.94	12.22	11.88	12.06	2157400
1998-06-05	12.19	12.41	12.16	12.34	774800
1998-06-08	12.34	12.47	12.28	12.44	705000
1998-06-09	12.47	12.56	12.31	12.56	666200
1998-06-10	12.75	12.75	12.38	12.41	1118800
1998-06-11	12.28	12.38	12.25	12.34	515200
1998-06-12	12.44	12.72	12.38	12.53	939000
1998-06-15	12.41	12.75	12.34	12.38	748800
1998-06-16	12.47	12.50	12.34	12.47	579200
1998-06-17	12.50	12.63	12.47	12.53	1306000
1998-06-18	12.53	12.69	12.44	12.66	817200
1998-06-19	12.53	12.75	12.53	12.75	1106800
1998-06-22	12.72	12.84	12.66	12.72	655400
1998-06-23	12.81	12.91	12.50	12.63	848200
1998-06-24	12.50	12.59	12.19	12.28	1407200
1998-06-25	12.28	12.34	11.97	12.09	1489200
1998-06-26	12.19	12.81	12.09	12.75	1763200
1998-06-29	12.78	12.88	12.50	12.75	1174000
1998-06-30	12.91	12.91	12.59	12.81	1009000
1998-07-01	12.94	12.97	12.78	12.94	1205600
1998-07-02	12.75	12.91	12.75	12.81	501800
1998-07-06	12.66	12.88	12.59	12.81	709600
1998-07-07	12.84	12.94	12.66	12.75	1371600
1998-07-08	12.69	12.94	12.44	12.91	1120200
1998-07-09	12.91	12.97	12.78	12.84	896000
1998-07-10	12.78	12.91	12.41	12.63	1428800
1998-07-13	12.56	12.78	12.47	12.66	920600
1998-07-14	12.63	12.97	12.63	12.88	538200
1998-07-15	12.81	12.91	12.63	12.66	1008000
1998-07-16	12.72	12.91	12.72	12.88	902200
1998-07-17	12.91	12.97	12.69	12.75	901000
1998-07-20	12.78	12.78	12.41	12.75	1600000
1998-07-21	12.75	12.81	12.50	12.53	1339600
1998-07-22	12.56	12.56	12.38	12.41	1361600
1998-07-23	12.31	12.59	12.31	12.41	526200
1998-07-24	12.41	12.75	12.41	12.63	939800
1998-07-27	12.59	12.78	12.56	12.66	505800
1998-07-28	12.63	12.75	12.19	12.38	637000
1998-07-29	12.25	12.34	12.03	12.09	929600
1998-07-30	12.09	12.25	12.00	12.19	1327200
1998-07-31	12.09	12.19	11.88	11.88	1145200
1998-08-03	11.78	12.00	11.78	11.94	903200
1998-08-04	11.88	11.94	11.38	11.41	1983200
1998-08-05	11.56	11.63	11.41	11.63	1667000
1998-08-06	11.53	11.88	11.47	11.56	958600
1998-08-07	11.53	11.88	11.47	11.56	777600
1998-08-10	11.50	11.59	11.25	11.34	1861600
1998-08-11	11.34	11.38	11.13	11.34	1388800
1998-08-12	11.44	11.44	11.19	11.38	1360600
1998-08-13	11.47	11.53	11.13	11.44	1501400
1998-08-14	11.41	11.50	11.09	11.19	689000
1998-08-17	11.19	11.25	11.06	11.09	1025200
1998-08-18	11.03	11.69	11.03	11.38	1348400
1998-08-19	11.00	11.28	11.00	11.25	1623600
1998-08-20	11.16	11.31	11.16	11.22	1301400
1998-08-21	11.09	11.19	10.91	11.06	496600
1998-08-24	11.25	11.28	10.88	11.00	1141200
1998-08-25	11.09	11.16	10.94	11.09	1723200
1998-08-26	11.19	11.19	10.56	10.69	1055400
1998-08-27	10.72	10.78	10.19	10.47	1527400
1998-08-28	10.47	10.59	10.31	10.38	1194600
1998-08-31	10.56	10.63	9.97	10.09	2417800
1998-09-01	10.09	10.75	10.00	10.56	1728800
1998-09-02	10.44	10.81	10.44	10.72	1986000
1998-09-03	10.72	11.03	10.56	10.94	1582600
1998-09-04	11.13	11.16	10.75	11.09	1678200
1998-09-08	11.56	11.72	11.03	11.31	1780400
1998-09-09	11.31	11.31	11.00	11.09	1380400
1998-09-10	11.03	11.19	10.94	11.06	2328600
1998-09-11	11.09	11.78	11.06	11.69	1314600
1998-09-14	11.81	12.34	11.75	12.16	1639200
1998-09-15	12.00	12.16	11.88	12.06	905000
1998-09-16	12.03	12.16	11.97	12.03	643000
1998-09-17	11.88	12.03	11.72	11.88	1402800
1998-09-18	11.81	11.88	11.66	11.75	2068000
1998-09-21	11.75	11.91	11.69	11.75	2024600
1998-09-22	11.72	11.84	11.66	11.78	1707800
1998-09-23	11.81	12.00	11.75	12.00	1577600
1998-09-24	11.91	12.13	11.84	11.94	994000
1998-09-25	11.88	12.25	11.84	11.97	816600
1998-09-28	12.09	12.44	11.97	12.16	1060000
1998-09-29	12.25	12.31	12.13	12.19	440200
1998-09-30	11.94	12.03	11.78	11.78	947200
1998-10-01	11.78	12.00	11.56	11.69	973200
1998-10-02	11.81	12.25	11.81	12.09	926400
1998-10-05	12.13	12.50	12.03	12.47	1393200
1998-10-06	12.53	12.91	12.47	12.72	1869800
1998-10-07	12.84	13.06	12.72	12.97	1539000
1998-10-08	12.69	12.81	12.41	12.59	2704400
1998-10-09	12.69	12.72	12.31	12.47	2262600
1998-10-12	12.53	12.72	12.44	12.50	386800
1998-10-13	12.56	12.56	12.25	12.38	816400
1998-10-14	12.47	12.78	12.47	12.75	772000
1998-10-15	12.69	13.06	12.56	13.06	1979200
1998-10-16	13.22	13.22	12.69	12.75	1730600
1998-10-19	12.69	13.31	12.69	13.22	1026600
1998-10-20	13.28	13.56	13.22	13.44	1557000
1998-10-21	13.44	13.50	13.28	13.38	925200
1998-10-22	13.28	13.44	13.00	13.41	1127400
1998-10-23	13.31	13.47	13.16	13.22	969600
1998-10-26	13.19	13.25	12.97	13.25	531000
1998-10-27	13.25	13.25	13.06	13.22	995000
1998-10-28	13.25	13.31	13.13	13.22	442400
1998-10-29	13.22	13.44	13.22	13.34	598400
1998-10-30	13.47	13.50	13.31	13.50	637600
1998-11-02	13.53	13.91	13.47	13.59	696000
1998-11-03	13.63	13.69	13.41	13.44	908600
1998-11-04	13.53	13.91	13.50	13.69	745800
1998-11-05	13.72	13.97	13.44	13.72	1500000
1998-11-06	13.72	13.91	13.63	13.75	996800
1998-11-09	13.78	14.00	13.59	13.59	1095400
1998-11-10	13.63	13.91	13.44	13.72	837000
1998-11-11	13.69	13.81	13.53	13.56	550200
1998-11-12	13.56	13.56	13.19	13.28	1647600
1998-11-13	13.31	13.47	13.06	13.09	2423000
1998-11-16	13.25	13.59	13.25	13.56	1036800
1998-11-17	13.56	13.81	13.56	13.66	1353800
1998-11-18	13.78	13.88	13.69	13.81	862400
1998-11-19	13.84	13.88	13.69	13.88	561800
1998-11-20	13.97	13.97	13.81	13.88	905000
1998-11-23	13.94	14.22	13.88	14.19	1223200
1998-11-24	14.25	14.34	13.84	14.22	1630400
1998-11-25	14.19	14.28	14.06	14.09	668400
1998-11-27	14.19	14.22	14.13	14.16	227400
1998-11-30	14.03	14.16	13.44	13.47	1184800
1998-12-01	13.50	14.00	13.47	13.94	764600
1998-12-02	13.81	13.91	13.72	13.88	685400
1998-12-03	13.88	13.91	13.50	13.63	679000
1998-12-04	13.75	13.78	13.56	13.72	757200
1998-12-07	13.63	13.75	13.50	13.50	824400
1998-12-08	13.38	13.63	13.25	13.38	1068800
1998-12-09	13.47	13.50	13.13	13.28	690400
1998-12-10	13.22	13.22	13.00	13.13	1007800
1998-12-11	13.16	13.25	13.03	13.19	694400
1998-12-14	13.16	13.38	13.13	13.28	552400
1998-12-15	13.41	13.66	13.31	13.63	837600
1998-12-16	13.59	13.59	13.25	13.31	648400
1998-12-17	13.41	13.56	13.34	13.47	576200
1998-12-18	13.41	13.91	13.38	13.75	1701200
1998-12-21	13.72	13.88	13.53	13.53	896400
1998-12-22	13.53	13.78	13.53	13.69	821400
1998-12-23	13.63	14.03	13.63	13.91	1016200
1998-12-24	14.03	14.16	13.97	14.06	223800
1998-12-28	14.19	14.28	13.75	13.88	816800
1998-12-29	13.78	14.25	13.75	14.25	922400
1998-12-30	14.09	14.13	13.81	13.81	728800
1998-12-31	13.84	13.84	13.63	13.72	628400
1999-01-04	13.69	14.09	13.69	13.97	1197600
1999-01-05	13.94	14.13	13.81	13.84	578000
1999-01-06	13.81	14.25	13.75	14.22	931000
1999-01-07	14.00	14.25	13.69	13.75	1358200
1999-01-08	13.88	14.25	13.81	14.22	2049000
1999-01-11	14.09	14.22	13.47	13.47	1161000
1999-01-12	13.44	13.63	13.38	13.44	946800
1999-01-13	12.88	13.97	12.88	13.63	2008800
1999-01-14	13.00	13.44	12.91	13.34	4045400
1999-01-15	13.50	13.53	13.28	13.34	1386400
1999-01-19	13.13	13.25	12.94	13.16	2133400
1999-01-20	13.13	13.13	12.88	12.91	1265800
1999-01-21	12.69	12.97	12.50	12.63	2269800
1999-01-22	12.53	12.91	12.47	12.84	1213200
1999-01-25	12.84	13.19	12.81	13.06	1563800
1999-01-26	13.03	13.09	12.97	13.09	1092000
1999-01-27	13.06	13.13	12.84	12.91	1412000
1999-01-28	12.88	13.63	12.81	13.47	2762800
1999-01-29	13.38	13.69	13.34	13.63	1166800
1999-02-01	13.56	13.59	13.13	13.16	1606400
1999-02-02	13.13	13.31	13.13	13.25	995600
1999-02-03	13.13	13.44	13.09	13.34	850600
1999-02-04	13.34	13.41	13.19	13.25	1037400
1999-02-05	13.28	13.38	13.22	13.31	1075200
1999-02-08	13.44	13.44	13.19	13.28	1021400
1999-02-09	13.25	13.25	13.06	13.13	1147000
1999-02-10	13.13	13.19	13.03	13.13	903600
1999-02-11	13.00	13.31	13.00	13.25	584200
1999-02-12	13.25	13.25	12.91	13.03	1138000
1999-02-16	13.03	13.25	13.00	13.03	1150400
1999-02-17	13.09	13.38	13.03	13.38	1459600
1999-02-18	13.38	13.56	13.28	13.50	1300000
1999-02-19	13.50	13.59	13.47	13.50	1543000
1999-02-22	13.50	14.06	13.44	14.03	3114000
1999-02-23	14.06	14.19	13.91	14.19	2033400
1999-02-24	14.19	14.94	14.13	14.25	3277800
1999-02-25	14.25	14.31	13.88	13.94	1342600
1999-02-26	14.00	14.16	13.91	14.13	1621800
1999-03-01	14.06	14.09	13.81	14.03	1081200
1999-03-02	14.16	14.16	13.78	13.84	769600
1999-03-03	13.81	13.88	13.56	13.72	651400
1999-03-04	13.84	14.06	13.72	14.00	970000
1999-03-05	14.09	14.38	14.06	14.19	861400
1999-03-08	14.13	14.13	13.75	13.94	758000
1999-03-09	13.88	13.97	13.53	13.63	1255600
1999-03-10	13.66	13.75	13.47	13.63	1225800
1999-03-11	13.75	13.94	13.63	13.84	992200
1999-03-12	13.88	14.31	13.88	14.13	2293800
1999-03-15	14.00	14.44	13.94	14.13	840800
1999-03-16	14.00	14.09	13.78	13.88	989400
1999-03-17	13.81	13.81	13.63	13.69	626000
1999-03-18	13.78	14.03	13.72	13.97	1293400
1999-03-19	13.88	13.91	13.63	13.75	1388600
1999-03-22	13.81	13.88	13.66	13.84	797600
1999-03-23	13.84	13.88	13.44	13.84	1172800
1999-03-24	13.84	14.00	13.75	13.94	610800
1999-03-25	13.94	13.97	13.75	13.84	841600
1999-03-26	13.72	13.78	13.63	13.72	963000
1999-03-29	13.84	14.00	13.69	14.00	914600
1999-03-30	13.94	13.94	13.50	13.53	954800
1999-03-31	13.56	13.63	12.94	13.16	1261600
1999-04-01	13.19	13.66	13.19	13.59	1623400
1999-04-05	13.53	13.59	13.16	13.22	991600
1999-04-06	13.19	13.25	13.00	13.09	1004200
1999-04-07	13.09	13.16	12.84	13.00	1097600
1999-04-08	12.91	13.47	12.50	13.34	3190000
1999-04-09	13.38	13.44	13.28	13.38	1905800
1999-04-12	13.28	13.63	13.19	13.47	1447400
1999-04-13	13.44	13.53	13.31	13.34	1700400
1999-04-14	13.34	13.66	13.13	13.66	1220200
1999-04-15	13.56	14.19	13.56	14.09	1483400
1999-04-16	13.97	14.31	13.97	14.28	1596800
1999-04-19	14.13	14.47	14.13	14.25	1145600
1999-04-20	14.31	14.38	13.91	14.19	1160800
1999-04-21	14.19	14.38	13.75	14.34	1579000
1999-04-22	14.34	14.47	14.19	14.34	1440000
1999-04-23	14.31	14.56	14.31	14.41	1160800
1999-04-26	14.31	14.34	13.94	14.19	1002600
1999-04-27	14.31	14.41	14.00	14.09	1637200
1999-04-28	14.09	14.34	13.94	14.34	1475000
1999-04-29	14.41	14.72	14.38	14.56	2178200
1999-04-30	14.63	15.25	14.59	14.84	1883200
1999-05-03	14.94	15.94	14.94	15.50	1994000
1999-05-04	15.50	15.56	15.09	15.28	1162000
1999-05-05	15.34	15.53	15.19	15.31	1183800
1999-05-06	15.09	15.19	14.84	15.19	1848400
1999-05-07	15.44	15.63	15.41	15.50	922600
1999-05-10	15.47	15.50	15.00	15.03	944400
1999-05-11	15.16	15.78	15.16	15.75	885800
1999-05-12	15.81	15.94	15.44	15.53	795600
1999-05-13	15.28	15.44	15.13	15.19	1090200
1999-05-14	15.09	15.16	15.00	15.16	834800
1999-05-17	15.03	15.28	14.91	15.09	867000
1999-05-18	15.03	15.25	14.84	14.88	1341600
1999-05-19	14.88	15.19	14.88	14.94	1150000
1999-05-20	14.91	15.06	14.91	15.00	1060400
1999-05-21	15.00	15.16	15.00	15.03	558800
1999-05-24	15.03	15.13	14.91	15.06	1163400
1999-05-25	15.03	15.41	14.94	15.22	1161800
1999-05-26	15.31	15.31	15.00	15.06	962600
1999-05-27	15.00	15.03	14.59	14.66	1242800
1999-05-28	14.78	14.97	14.69	14.84	847800
1999-06-01	14.78	14.88	14.63	14.88	725600
1999-06-02	14.78	15.03	14.75	14.88	602200
1999-06-03	14.91	15.19	14.88	15.19	710800
1999-06-04	15.16	15.38	15.13	15.25	1065600
1999-06-07	15.22	15.50	15.22	15.50	583000
1999-06-08	15.44	15.44	15.25	15.34	539800
1999-06-09	15.31	15.31	15.00	15.00	460000
1999-06-10	15.00	15.13	14.94	15.00	797200
1999-06-11	15.13	15.75	15.13	15.25	1179400
1999-06-14	15.31	15.56	15.16	15.53	925200
1999-06-15	15.34	15.72	15.34	15.53	1065600
1999-06-16	15.47	15.66	15.41	15.47	647800
1999-06-17	15.41	15.59	15.22	15.53	537600
1999-06-18	15.28	15.66	15.25	15.53	1282800
1999-06-21	15.53	15.56	15.19	15.25	474800
1999-06-22	15.19	15.66	15.16	15.41	547800
1999-06-23	15.41	15.44	15.06	15.16	557200
1999-06-24	15.03	15.25	14.97	15.09	763200
1999-06-25	15.03	15.22	14.97	15.00	751200
1999-06-28	15.13	15.47	15.09	15.44	1041200
1999-06-29	15.34	15.34	15.09	15.19	756400
1999-06-30	15.22	15.25	14.91	14.91	1488200
1999-07-01	14.91	15.09	14.91	15.00	2051400
1999-07-02	15.00	15.50	14.97	15.38	1437600
1999-07-06	15.44	15.53	15.03	15.38	919800
1999-07-07	15.44	15.47	15.28	15.47	586800
1999-07-08	15.34	15.44	15.19	15.22	1043200
1999-07-09	15.16	15.50	15.16	15.25	754800
1999-07-12	15.25	15.41	15.16	15.31	934800
1999-07-13	15.19	15.75	15.19	15.47	1439800
1999-07-14	15.41	15.75	15.41	15.41	784200
1999-07-15	15.53	15.94	15.53	15.66	1137600
1999-07-16	15.66	16.00	15.66	15.78	895600
1999-07-19	15.78	16.00	15.75	15.75	733800
1999-07-20	15.72	15.88	15.63	15.66	1020400
1999-07-21	15.78	16.06	15.69	15.81	1036200
1999-07-22	15.81	16.00	15.66	15.72	1078600
1999-07-23	15.66	15.75	15.56	15.63	567400
1999-07-26	15.50	15.81	15.50	15.63	664000
1999-07-27	15.63	16.22	15.63	16.16	1202000
1999-07-28	16.16	16.31	15.97	16.00	1213600
1999-07-29	15.91	15.94	15.75	15.81	680400
1999-07-30	15.94	16.72	15.94	16.34	1913600
1999-08-02	16.28	16.38	15.81	15.81	991800
1999-08-03	15.72	15.81	15.59	15.66	1480600
1999-08-04	15.56	15.78	15.38	15.38	2834800
1999-08-05	15.44	15.53	15.38	15.44	677600
1999-08-06	15.25	15.59	15.13	15.50	1348600
1999-08-09	15.44	15.91	15.44	15.78	1441000
1999-08-10	15.72	15.78	15.22	15.34	1168000
1999-08-11	15.28	15.50	15.22	15.47	702800
1999-08-12	15.44	15.50	15.16	15.16	1069400
1999-08-13	15.25	15.66	15.13	15.63	810600
1999-08-16	15.53	15.78	15.47	15.78	500400
1999-08-17	15.66	15.72	15.28	15.72	882200
1999-08-18	15.59	15.72	15.34	15.34	704600
1999-08-19	15.31	15.59	15.19	15.56	619400
1999-08-20	15.69	15.84	15.56	15.59	993200
1999-08-23	15.53	16.09	15.53	16.09	980200
1999-08-24	16.13	16.44	15.91	16.06	1605400
1999-08-25	16.13	16.94	16.13	16.91	1311800
1999-08-26	16.81	16.84	16.63	16.69	973400
1999-08-27	16.66	16.88	16.53	16.56	735200
1999-08-30	16.56	16.75	16.56	16.56	674600
1999-08-31	16.59	16.88	16.13	16.31	1593000
1999-09-01	16.31	16.56	16.28	16.50	461200
1999-09-02	16.56	16.81	16.09	16.28	1799600
1999-09-03	16.50	16.72	16.44	16.59	1256000
1999-09-07	16.63	16.66	16.41	16.47	636800
1999-09-08	16.53	16.56	16.19	16.38	702200
1999-09-09	16.34	16.63	16.31	16.63	448400
1999-09-10	16.63	17.13	16.59	16.78	901000
1999-09-13	16.75	16.78	16.50	16.75	489600
1999-09-14	16.63	16.66	16.34	16.38	659000
1999-09-15	16.47	16.97	16.47	16.66	798800
1999-09-16	16.66	16.88	16.16	16.75	803600
1999-09-17	16.75	16.88	16.38	16.75	1006800
1999-09-20	16.56	17.03	16.53	17.00	610000
1999-09-21	16.91	17.25	16.72	16.94	1261400
1999-09-22	16.94	17.25	16.50	17.16	1255600
1999-09-23	17.09	17.16	16.78	17.00	1050800
1999-09-24	16.81	16.88	16.59	16.78	1081400
1999-09-27	16.84	17.09	16.69	16.91	1030800
1999-09-28	16.78	17.25	16.69	17.25	1477600
1999-09-29	17.25	18.13	17.19	17.50	2924000
1999-09-30	17.41	17.63	17.22	17.53	1593600
1999-10-01	17.66	17.66	16.88	17.16	1450600
1999-10-04	17.06	17.28	16.59	16.69	1247600
1999-10-05	16.69	16.78	16.06	16.22	1590800
1999-10-06	16.31	16.63	16.25	16.59	2598200
1999-10-07	16.66	16.72	16.31	16.59	1014200
1999-10-08	16.75	17.31	16.75	17.22	1641600
1999-10-11	17.19	17.22	16.94	16.94	1214400
1999-10-12	16.81	16.84	15.81	16.47	2248400
1999-10-13	16.59	16.88	16.53	16.53	865200
1999-10-14	16.50	17.00	16.34	16.72	944800
1999-10-15	16.84	16.84	16.00	16.34	1064800
1999-10-18	17.00	17.19	16.75	16.97	1634800
1999-10-19	17.09	17.66	16.97	17.44	1939200
1999-10-20	17.50	17.78	17.34	17.66	999800
1999-10-21	17.56	17.75	17.44	17.69	1007000
1999-10-22	17.75	18.13	17.66	17.97	1122600
1999-10-25	18.00	18.56	17.91	18.41	2115600
1999-10-26	18.41	18.66	17.63	17.84	1659200
1999-10-27	17.88	18.38	17.81	18.31	1438200
1999-10-28	18.50	18.66	18.44	18.63	1599600
1999-10-29	18.81	19.34	18.72	19.22	1896800
1999-11-01	19.22	19.44	18.78	19.38	1902400
1999-11-02	19.44	19.59	18.97	18.97	2198200
1999-11-03	19.09	19.25	18.75	19.16	1635200
1999-11-04	19.22	19.31	19.09	19.22	939600
1999-11-05	19.28	19.69	19.28	19.56	1716800
1999-11-08	19.69	20.19	19.66	20.16	1856200
1999-11-09	20.50	20.53	19.50	19.56	2515000
1999-11-10	19.59	19.75	19.41	19.63	1956000
1999-11-11	19.53	19.56	19.19	19.19	1327800
1999-11-12	19.31	19.41	18.94	19.22	1434200
1999-11-15	19.16	19.41	19.00	19.34	1330000
1999-11-16	19.56	19.97	19.47	19.69	1995800
1999-11-17	19.72	20.00	19.66	19.88	1476400
1999-11-18	20.00	20.19	19.84	19.88	1962600
1999-11-19	19.88	20.19	19.78	20.03	911400
1999-11-22	19.91	20.56	19.88	20.00	2563600
1999-11-23	19.94	19.94	19.47	19.56	2092400
1999-11-24	19.56	19.66	19.31	19.41	1580200
1999-11-26	19.47	19.47	19.22	19.25	260000
1999-11-29	19.28	19.31	18.72	19.13	1123800
1999-11-30	19.06	19.13	18.78	19.03	1057800
1999-12-01	18.81	19.34	18.69	19.22	1152000
1999-12-02	19.03	19.31	19.03	19.03	940200
1999-12-03	19.13	19.63	19.13	19.28	1326800
1999-12-06	19.22	19.28	18.56	18.75	1198600
1999-12-07	18.91	18.94	18.47	18.50	1307800
1999-12-08	18.53	18.84	18.47	18.72	1088800
1999-12-09	18.84	19.16	18.56	18.81	1348600
1999-12-10	18.81	19.03	18.78	19.00	543800
1999-12-13	18.91	18.97	18.13	18.31	1412800
1999-12-14	18.31	18.94	18.25	18.91	2174600
1999-12-15	19.13	19.13	18.69	18.75	1003200
1999-12-16	18.69	18.94	18.63	18.81	868600
1999-12-17	18.81	18.91	18.63	18.72	1587600
1999-12-20	18.75	18.75	18.38	18.53	1448200
1999-12-21	18.47	18.59	18.09	18.38	1375800
1999-12-22	18.44	18.56	18.16	18.16	967000
1999-12-23	18.03	18.16	17.84	17.97	1472600
1999-12-27	18.06	18.97	18.03	18.97	1022200
1999-12-28	18.88	19.41	18.88	19.28	1178400
1999-12-29	19.31	19.31	18.97	19.09	651000
1999-12-30	19.00	19.69	18.97	19.50	999400
1999-12-31	19.50	19.81	19.41	19.78	550400
2000-01-03	19.50	19.50	19.00	19.06	1233200
2000-01-04	18.75	19.16	18.44	18.47	1054200
2000-01-05	18.50	19.09	18.50	18.63	1334200
2000-01-06	18.50	19.50	18.38	19.41	1557400
2000-01-07	19.41	19.47	19.09	19.44	1157400
2000-01-10	19.47	19.50	19.06	19.50	1400200
2000-01-11	19.44	19.56	19.31	19.50	1363600
2000-01-12	19.50	20.38	19.50	20.22	1722600
2000-01-13	20.00	20.19	19.84	20.06	829800
2000-01-14	20.28	20.28	19.63	19.69	1239200
2000-01-18	19.63	19.66	19.47	19.56	844000
2000-01-19	19.50	19.56	19.06	19.09	884600
2000-01-20	19.22	19.22	17.94	18.00	1828000
2000-01-21	17.56	17.94	17.50	17.75	2703000
2000-01-24	18.44	18.59	16.94	17.00	2744200
2000-01-25	17.09	17.63	17.06	17.22	2003400
2000-01-26	17.25	17.66	17.19	17.47	1293600
2000-01-27	17.47	17.91	17.03	17.25	1386000
2000-01-28	17.00	17.13	16.69	17.03	1614600
2000-01-31	17.03	17.78	16.84	17.78	1582400
2000-02-01	17.66	17.66	17.28	17.63	2481800
2000-02-02	17.88	18.44	17.66	17.69	2060000
2000-02-03	17.56	17.59	17.00	17.22	2103600
2000-02-04	17.09	17.19	16.81	16.88	1121400
2000-02-07	16.50	16.59	16.16	16.34	2348200
2000-02-08	16.47	16.50	16.13	16.38	1919400
2000-02-09	16.38	16.44	16.13	16.41	2264200
2000-02-10	16.41	16.69	16.31	16.53	2312000
2000-02-11	16.63	16.66	16.16	16.41	1191200
2000-02-14	16.28	16.50	16.19	16.41	953400
2000-02-15	16.53	16.94	16.53	16.84	1353400
2000-02-16	16.84	17.34	16.50	17.16	1615200
2000-02-17	17.03	17.53	16.81	17.53	1875000
2000-02-18	17.53	17.66	16.63	17.00	1341000
2000-02-22	16.81	17.09	16.63	17.00	1019000
2000-02-23	16.78	16.94	16.56	16.63	964600
2000-02-24	16.63	16.63	15.38	16.00	1657000
2000-02-25	16.00	16.34	15.81	15.91	1415800
2000-02-28	15.97	16.22	15.56	16.16	1515400
2000-02-29	16.19	16.56	15.81	16.41	1377600
2000-03-01	16.41	16.63	16.22	16.56	1021000
2000-03-02	16.66	16.66	15.94	16.06	1168800
2000-03-03	16.13	16.25	15.84	15.94	1654200
2000-03-06	15.50	15.53	14.47	14.75	2606600
2000-03-07	14.50	14.50	13.16	13.63	3850800
2000-03-08	13.25	13.91	13.06	13.88	2448600
2000-03-09	14.00	15.09	14.00	14.81	2168400
2000-03-10	14.69	14.81	14.00	14.41	2480800
2000-03-13	14.25	14.44	14.00	14.19	1972800
2000-03-14	14.81	15.19	14.13	14.19	2495800
2000-03-15	14.00	16.16	14.00	16.06	3033200
2000-03-16	15.81	17.34	15.63	17.25	3821400
2000-03-17	17.19	17.28	16.69	17.03	2534600
2000-03-20	17.09	17.09	16.53	16.84	1228000
2000-03-21	17.16	17.44	16.81	17.13	1533600
2000-03-22	17.13	17.16	16.56	17.16	1911600
2000-03-23	17.06	17.06	16.66	16.97	1190800
2000-03-24	17.00	17.63	16.97	17.16	2109600
2000-03-27	17.16	17.56	16.91	17.31	1129000
2000-03-28	17.31	17.47	16.97	17.00	2474600
2000-03-29	17.00	17.03	16.75	17.00	1530600
2000-03-30	17.00	18.00	16.91	17.88	2105600
2000-03-31	17.88	18.50	17.69	18.06	1965400
2000-04-03	17.91	18.38	17.56	18.28	1517000
2000-04-04	18.31	19.28	18.25	19.19	2570200
2000-04-05	19.03	19.22	18.88	19.00	1421000
2000-04-06	18.63	19.25	18.47	19.22	2152800
2000-04-07	19.00	19.13	18.63	18.88	1203600
2000-04-10	18.44	19.00	18.44	18.69	1360400
2000-04-11	18.72	19.13	18.72	18.97	1799200
2000-04-12	19.00	19.13	18.66	18.72	1801600
2000-04-13	18.84	18.84	18.19	18.19	1753000
2000-04-14	18.00	18.00	17.44	17.69	1466000
2000-04-17	17.56	18.00	17.19	17.97	1519400
2000-04-18	17.94	17.94	17.38	17.59	1496000
2000-04-19	17.63	18.00	17.53	17.97	1324600
2000-04-20	18.00	18.09	17.81	18.00	971200
2000-04-24	17.94	18.41	17.91	18.25	1361000
2000-04-25	18.31	18.91	18.19	18.63	1770600
2000-04-26	18.75	19.63	18.56	19.25	2507000
2000-04-27	19.22	19.47	18.78	18.88	2091000
2000-04-28	18.84	19.25	18.63	18.81	1793600
2000-05-01	18.75	19.28	18.72	19.00	1933200
2000-05-02	19.31	19.31	18.81	18.84	1601200
2000-05-03	18.81	19.69	18.81	19.19	1856800
2000-05-04	19.31	19.97	19.25	19.59	1607200
2000-05-05	19.47	19.69	19.22	19.22	1025800
2000-05-08	19.56	19.97	19.44	19.78	1049800
2000-05-09	19.91	19.97	19.59	19.78	1275600
2000-05-10	19.81	20.03	19.72	20.03	1711200
2000-05-11	19.97	21.00	19.94	20.50	2418200
2000-05-12	20.44	20.59	20.03	20.28	1557600
2000-05-15	20.28	20.63	20.09	20.22	1368800
2000-05-16	20.47	20.50	19.94	20.50	1557200
2000-05-17	20.50	20.50	20.06	20.28	996800
2000-05-18	20.38	20.69	20.31	20.52	2613800
2000-05-19	20.34	20.41	20.22	20.34	1590200
2000-05-22	20.47	20.47	20.25	20.31	1168000
2000-05-23	20.44	20.53	20.31	20.50	1145400
2000-05-24	20.44	21.00	20.44	20.97	1755000
2000-05-25	21.00	21.09	19.75	20.06	4034600
2000-05-26	20.38	20.84	20.16	20.66	1319600
2000-05-30	21.00	21.69	20.75	21.69	3044600
2000-05-31	21.50	21.50	20.84	21.06	1482200
2000-06-01	21.03	21.19	20.78	21.00	2887800
2000-06-02	21.13	21.50	20.88	20.88	2092000
2000-06-05	20.88	20.91	20.16	20.16	879000
2000-06-06	20.09	20.53	20.03	20.50	1069200
2000-06-07	20.75	21.59	20.72	21.31	2996400
2000-06-08	21.19	21.34	20.53	20.75	1043400
2000-06-09	21.00	21.00	20.59	20.91	1241600
2000-06-12	20.94	21.16	20.41	20.53	764000
2000-06-13	20.41	20.75	20.25	20.69	1026000
2000-06-14	20.81	20.97	20.59	20.88	744800
2000-06-15	20.81	21.34	20.81	21.19	1114000
2000-06-16	21.16	21.31	20.69	20.81	1366400
2000-06-19	20.97	21.00	20.44	20.63	794000
2000-06-20	20.66	20.66	19.97	20.13	1240800
2000-06-21	20.13	20.16	19.38	19.75	1705000
2000-06-22	19.72	20.00	19.47	19.94	1470800
2000-06-23	19.97	20.38	19.91	20.00	915400
2000-06-26	20.13	20.28	19.91	19.91	949800
2000-06-27	19.50	20.28	19.50	20.19	988800
2000-06-28	20.22	20.22	19.66	19.89	923000
2000-06-29	19.84	20.19	19.84	20.00	921000
2000-06-30	19.75	21.09	19.75	21.06	2622200
2000-07-03	21.00	21.03	20.56	20.97	748200
2000-07-05	21.00	21.25	20.59	20.91	1470600
2000-07-06	20.81	20.94	20.50	20.63	1084400
2000-07-07	20.75	20.81	20.25	20.31	1087600
2000-07-10	20.19	20.25	20.03	20.19	1440400
2000-07-11	20.19	20.22	20.00	20.09	1833200
2000-07-12	19.97	20.19	19.38	20.16	2123800
2000-07-13	20.09	20.13	19.75	19.91	1096200
2000-07-14	20.00	20.22	19.78	19.84	919800
2000-07-17	19.91	19.94	19.44	19.59	1019200
2000-07-18	19.59	20.03	19.50	19.88	1227200
2000-07-19	19.91	20.22	19.84	20.09	1201000
2000-07-20	20.28	20.78	20.28	20.44	2095000
2000-07-21	20.47	20.66	19.97	20.03	822200
2000-07-24	19.97	20.00	19.69	19.75	818600
2000-07-25	19.72	20.00	19.53	19.88	1161000
2000-07-26	19.94	19.97	19.59	19.59	1358000
2000-07-27	20.00	20.53	19.63	20.44	1520200
2000-07-28	20.50	20.72	20.41	20.53	1471000
2000-07-31	20.59	20.72	19.53	19.69	1252000
2000-08-01	19.56	20.31	19.44	20.22	1383600
2000-08-02	20.94	21.34	20.34	20.59	2191800
2000-08-03	20.72	20.72	20.16	20.44	1242000
2000-08-04	20.47	21.06	20.19	20.88	1562800
2000-08-07	21.00	21.00	20.56	20.75	1296600
2000-08-08	20.78	20.84	20.34	20.75	1291200
2000-08-09	20.66	20.75	20.25	20.69	1404000
2000-08-10	20.69	21.19	20.66	21.09	1591200
2000-08-11	21.25	21.63	21.25	21.50	1593800
2000-08-14	21.59	21.59	21.13	21.38	805600
2000-08-15	21.44	21.44	20.94	20.94	921400
2000-08-16	21.00	21.34	20.84	21.03	1230400
2000-08-17	20.97	21.31	20.97	21.13	796600
2000-08-18	21.13	21.59	21.06	21.41	1591800
2000-08-21	21.50	21.59	21.41	21.50	865600
2000-08-22	21.50	22.19	21.50	22.06	1957400
2000-08-23	22.09	22.69	21.94	22.56	2238000
2000-08-24	22.53	22.53	21.88	22.00	1266800
2000-08-25	21.19	21.53	21.16	21.38	1060000
2000-08-28	21.44	21.63	21.22	21.31	1165800
2000-08-29	21.63	21.63	21.19	21.22	1356400
2000-08-30	21.34	21.38	20.91	20.97	1390600
2000-08-31	20.94	21.25	20.88	21.16	1343800
2000-09-01	21.31	21.38	20.97	21.03	1379200
2000-09-05	21.16	21.25	21.00	21.03	1061200
2000-09-06	20.97	21.38	20.94	21.09	1400000
2000-09-07	21.06	21.16	20.91	20.97	1052600
2000-09-08	21.00	21.19	20.94	21.00	1592200
2000-09-11	21.00	21.06	20.53	20.97	2543400
2000-09-12	21.06	21.50	21.03	21.36	863000
2000-09-13	21.50	21.97	21.50	21.69	906400
2000-09-14	21.56	21.69	21.31	21.47	1568800
2000-09-15	21.34	21.66	21.34	21.63	1893400
2000-09-18	22.00	22.00	21.28	21.78	1821000
2000-09-19	21.84	21.88	21.44	21.78	1947600
2000-09-20	21.84	21.97	21.63	21.97	1495600
2000-09-21	22.09	22.44	21.88	22.38	1686000
2000-09-22	22.50	22.97	22.47	22.84	1701200
2000-09-25	22.94	22.94	22.50	22.72	958200
2000-09-26	22.66	22.91	22.53	22.72	1134800
2000-09-27	22.56	23.03	22.50	23.03	927200
2000-09-28	22.97	23.63	22.91	23.39	2048400
2000-09-29	23.19	23.22	22.72	23.16	925400
2000-10-02	22.63	23.16	22.31	22.91	1449800
2000-10-03	22.78	22.97	22.69	22.88	1140800
2000-10-04	22.38	22.81	22.34	22.56	1139800
2000-10-05	22.44	22.91	22.44	22.59	1600400
2000-10-06	22.47	22.56	21.75	22.09	1880000
2000-10-09	22.13	22.22	21.81	21.88	1080200
2000-10-10	22.13	22.34	21.81	22.19	2026800
2000-10-11	22.19	22.66	22.19	22.38	1207800
2000-10-12	22.38	22.81	22.03	22.59	1540800
2000-10-13	22.72	22.94	22.13	22.50	1686800
2000-10-16	23.00	23.38	22.75	23.16	1742800
2000-10-17	23.25	23.44	23.03	23.13	1057400
2000-10-18	23.13	23.91	22.91	23.09	1601600
2000-10-19	23.19	23.88	23.09	23.59	1424200
2000-10-20	23.47	23.50	23.16	23.41	1360000
2000-10-23	23.47	23.94	23.38	23.72	1200400
2000-10-24	23.78	23.94	23.63	23.94	1603600
2000-10-25	23.88	24.69	23.84	24.41	1514600
2000-10-26	24.53	24.97	24.34	24.78	2544800
2000-10-27	24.84	25.25	24.75	25.19	1325200
2000-10-30	25.31	26.25	24.63	26.13	2520000
2000-10-31	26.16	26.31	25.25	26.09	2011600
2000-11-01	26.03	26.47	25.47	25.78	2015000
2000-11-02	25.50	25.69	25.34	25.44	2040200
2000-11-03	25.31	25.75	25.25	25.56	2605200
2000-11-06	25.75	26.41	25.63	26.25	1553000
2000-11-07	26.38	26.44	25.94	26.38	932200
2000-11-08	26.31	26.72	26.22	26.50	1206200
2000-11-09	26.34	27.34	26.31	26.97	1866800
2000-11-10	27.03	27.47	26.88	27.06	1574000
2000-11-13	27.38	27.44	26.53	26.81	2691400
2000-11-14	27.09	27.09	25.84	26.00	2808000
2000-11-15	26.25	26.63	25.78	26.63	2883600
2000-11-16	26.44	27.13	26.41	27.09	3650000
2000-11-17	27.25	27.31	26.16	26.34	2335400
2000-11-20	26.41	26.69	26.25	26.59	2321200
2000-11-21	26.66	27.53	26.59	27.47	3119200
2000-11-22	27.81	28.09	27.28	27.50	2273200
2000-11-24	27.38	27.38	26.63	26.88	579600
2000-11-27	26.84	27.00	26.38	26.91	2641000
2000-11-28	27.03	27.38	26.84	27.25	1738800
2000-11-29	27.44	28.25	27.34	28.19	2127600
2000-11-30	28.78	28.84	27.03	27.63	2921000
2000-12-01	27.69	27.69	26.97	27.00	2751800
2000-12-04	27.09	28.47	27.06	28.44	4428600
2000-12-05	28.47	28.59	27.31	27.56	3651400
2000-12-06	27.56	27.88	27.34	27.66	2141200
2000-12-07	27.88	28.16	27.81	27.94	1466600
2000-12-08	27.94	27.97	27.41	27.81	1646800
2000-12-11	27.81	27.81	26.56	26.69	2328800
2000-12-12	26.72	26.94	26.00	26.25	2485200
2000-12-13	26.25	26.81	26.06	26.41	2649800
2000-12-14	26.44	27.81	26.34	27.56	2990600
2000-12-15	27.50	27.63	27.38	27.50	3890200
2000-12-18	27.75	27.75	26.63	26.94	2381300
2000-12-19	26.94	27.56	26.88	27.50	1725500
2000-12-20	27.19	27.94	27.13	27.69	2330600
2000-12-21	26.75	28.44	26.75	28.06	2299700
2000-12-22	27.81	28.25	27.75	27.81	808800
2000-12-26	27.69	28.44	27.69	28.38	1167000
2000-12-27	28.63	29.56	28.50	29.00	2132500
2000-12-28	29.25	30.06	29.13	29.81	1268300
2000-12-29	30.38	30.44	29.88	30.00	2478200
2001-01-02	30.00	30.00	28.63	29.00	2258800
2001-01-03	28.88	29.44	27.25	27.50	2891800
2001-01-04	27.00	27.06	23.50	25.69	6322200
2001-01-05	25.75	26.13	25.13	26.06	3337000
2001-01-08	26.13	26.13	25.06	25.81	2087400
2001-01-09	25.69	26.25	25.38	25.88	1889100
2001-01-10	25.81	26.00	25.25	25.94	1270700
2001-01-11	25.94	26.00	24.94	25.63	1603600
2001-01-12	25.63	25.69	24.44	25.13	1469600
2001-01-16	25.50	25.63	24.69	25.63	1396700
2001-01-17	25.63	25.94	24.81	25.13	2274900
2001-01-18	25.63	25.75	25.13	25.50	1563300
2001-01-19	25.50	25.56	24.50	24.69	3180600
2001-01-22	25.00	25.31	24.06	24.50	1707300
2001-01-23	24.50	24.56	23.75	24.25	2683000
2001-01-24	24.13	25.19	23.75	25.19	3376800
2001-01-25	25.06	26.00	25.00	25.75	2078600
2001-01-26	25.94	26.25	25.81	26.25	2234900
2001-01-29	26.15	26.60	25.91	26.25	1861100
2001-01-30	26.25	26.75	26.05	26.22	1714900
2001-01-31	26.40	26.97	26.40	26.92	1989100
2001-02-01	26.92	27.30	26.30	27.30	1207000
2001-02-02	27.05	27.25	26.83	27.03	948500
2001-02-05	27.05	27.15	26.95	27.07	1110500
2001-02-06	27.10	27.30	26.94	27.02	1410500
2001-02-07	27.00	27.00	26.50	26.67	2274300
2001-02-08	26.80	27.50	26.67	27.40	1522100
2001-02-09	28.00	28.00	27.45	27.57	1148800
2001-02-12	27.47	27.84	27.30	27.51	1074600
2001-02-13	27.70	28.01	27.27	27.75	1154900
2001-02-14	27.75	27.75	27.00	27.26	2035500
2001-02-15	27.26	27.26	26.60	27.00	2057500
2001-02-16	26.90	27.09	26.61	26.85	1581300
2001-02-20	27.10	27.48	26.90	27.07	1324500
2001-02-21	27.08	27.57	27.01	27.26	1272400
2001-02-22	27.35	27.60	26.61	26.97	1725900
2001-02-23	27.00	27.29	26.84	27.17	1465400
2001-02-26	27.50	27.50	27.13	27.23	1675300
2001-02-27	27.00	27.25	26.77	27.07	1106500
2001-02-28	27.20	27.33	26.96	27.26	1132000
2001-03-01	27.26	27.34	26.67	26.86	1376200
2001-03-02	26.86	26.92	26.00	26.78	1997100
2001-03-05	26.40	26.80	26.36	26.65	1236200
2001-03-06	26.90	26.90	26.02	26.16	1269000
2001-03-07	26.25	26.37	25.51	25.90	1484600
2001-03-08	25.85	26.84	25.85	26.55	979600
2001-03-09	26.40	26.66	26.14	26.58	963300
2001-03-12	26.45	26.52	25.77	26.00	1112000
2001-03-13	25.50	25.98	25.31	25.84	1252400
2001-03-14	25.90	25.94	24.90	25.07	1437800
2001-03-15	25.55	25.75	25.00	25.74	1648700
2001-03-16	24.35	26.20	24.35	26.20	3015600
2001-03-19	26.00	26.20	25.85	25.90	1335700
2001-03-20	25.80	26.26	25.67	25.72	1099600
2001-03-21	25.00	25.80	25.00	25.38	1611500
2001-03-22	25.15	25.57	24.95	25.20	2265200
2001-03-23	24.75	25.28	24.74	25.15	2300000
2001-03-26	25.40	25.80	25.10	25.65	1116200
2001-03-27	25.55	26.10	25.55	26.01	1617700
2001-03-28	25.95	26.43	25.95	26.14	1469300
2001-03-29	26.15	26.43	25.95	26.20	954800
2001-03-30	26.10	26.85	26.02	26.51	1620600
2001-04-02	26.45	26.98	26.45	26.88	1238700
2001-04-03	26.70	26.85	25.85	26.22	1059300
2001-04-04	25.80	26.49	25.79	26.28	1316000
2001-04-05	26.20	26.25	25.85	26.22	1551900
2001-04-06	26.75	27.12	26.49	26.76	2088700
2001-04-09	26.76	27.23	26.59	27.00	791900
2001-04-10	27.00	27.21	26.75	27.10	1336200
2001-04-11	26.85	26.85	25.70	26.01	1701600
2001-04-12	26.26	26.50	25.95	26.27	1030100
2001-04-16	26.50	27.10	26.33	27.00	1501000
2001-04-17	26.94	27.21	26.75	27.21	1435200
2001-04-18	27.45	27.63	26.99	27.00	2267800
2001-04-19	27.20	27.95	27.07	27.63	1477800
2001-04-20	27.85	27.90	27.10	27.25	1504700
2001-04-23	27.28	27.46	26.65	26.90	1191300
2001-04-24	27.00	27.40	26.75	27.01	1596100
2001-04-25	27.20	27.58	27.10	27.52	966200
2001-04-26	27.52	28.35	27.40	28.25	1632800
2001-04-27	28.45	28.95	28.35	28.75	1824600
2001-04-30	28.79	28.81	27.81	28.12	1590300
2001-05-01	27.70	28.08	27.70	28.00	1605900
2001-05-02	28.00	28.07	27.76	28.00	1427500
2001-05-03	27.80	27.80	27.17	27.67	1540800
2001-05-04	27.00	28.12	27.00	28.12	1267400
2001-05-07	27.90	28.45	27.79	28.20	967400
2001-05-08	28.40	29.00	28.25	28.70	2109700
2001-05-09	28.75	28.80	28.07	28.19	1053000
2001-05-10	28.30	28.42	27.94	28.23	1531400
2001-05-11	28.33	28.47	27.95	28.15	1034900
2001-05-14	28.60	28.60	27.94	28.06	1587600
2001-05-15	28.05	28.50	27.78	28.18	1264900
2001-05-16	28.50	29.24	28.38	29.15	1909300
2001-05-17	29.52	29.77	29.16	29.62	2077500
2001-05-18	29.62	29.62	28.84	28.98	1494300
2001-05-21	29.15	29.25	28.60	28.85	1468900
2001-05-22	28.75	29.10	28.46	28.98	947400
2001-05-23	28.88	29.10	28.63	28.75	1258800
2001-05-24	28.85	29.12	28.40	29.00	1334000
2001-05-25	29.00	29.36	28.88	29.05	1126700
2001-05-29	29.00	29.35	28.75	29.21	1394300
2001-05-30	29.35	29.88	29.27	29.69	1344600
2001-05-31	29.94	29.98	29.58	29.73	1042000
2001-06-01	29.60	29.98	29.37	29.89	894600
2001-06-04	29.94	29.94	29.73	29.93	579900
2001-06-05	29.97	30.12	29.78	30.03	1026100
2001-06-06	30.02	30.06	29.60	29.64	1123800
2001-06-07	29.20	29.86	29.20	29.67	945800
2001-06-08	29.75	29.78	29.55	29.70	1035400
2001-06-11	29.65	29.65	29.01	29.03	1247900
2001-06-12	29.00	29.35	28.99	29.13	1205600
2001-06-13	28.90	29.12	28.65	28.65	1490000
2001-06-14	28.65	28.84	28.50	28.61	1256000
2001-06-15	28.30	28.98	28.30	28.51	1677600
2001-06-18	28.50	28.61	28.27	28.47	1030700
2001-06-19	28.40	28.46	28.20	28.39	1050600
2001-06-20	28.30	28.80	28.30	28.52	1455500
2001-06-21	28.37	28.57	28.20	28.40	2038900
2001-06-22	28.42	28.84	28.33	28.43	1667700
2001-06-25	28.80	29.07	28.26	28.30	1506200
2001-06-26	28.25	28.85	28.16	28.47	875300
2001-06-27	28.47	28.95	28.42	28.66	1091700
2001-06-28	28.70	29.28	28.65	29.18	1436500
2001-06-29	29.40	29.40	27.15	27.15	2808200
2001-07-02	27.90	29.05	27.15	28.59	1658800
2001-07-03	28.51	28.61	28.05	28.35	635500
2001-07-05	27.80	28.14	27.70	27.79	1789300
2001-07-06	27.85	28.03	27.56	27.60	1406900
2001-07-09	27.62	28.00	27.60	27.65	1735600
2001-07-10	27.90	28.50	27.70	28.37	1529800
2001-07-11	28.12	28.80	28.12	28.36	1735400
2001-07-12	28.29	28.76	28.27	28.70	1419400
2001-07-13	28.65	29.15	28.49	29.09	1394300
2001-07-16	29.25	29.40	28.95	29.30	907800
2001-07-17	29.35	29.86	29.00	29.75	1946600
2001-07-18	29.60	29.84	28.99	29.21	1455100
2001-07-19	29.13	29.20	28.40	28.81	2034700
2001-07-20	28.80	28.98	28.72	28.90	1415900
2001-07-23	28.80	28.84	28.22	28.31	1095900
2001-07-24	28.30	28.30	27.40	27.61	1802600
2001-07-25	27.50	27.77	27.25	27.65	2345200
2001-07-26	27.73	27.97	27.29	27.90	1853000
2001-07-27	27.83	28.13	27.62	27.88	982300
2001-07-30	27.75	27.85	26.10	26.83	2748800
2001-07-31	26.83	26.98	26.65	26.84	2817800
2001-08-01	26.80	27.10	25.70	26.40	4629300
2001-08-02	27.00	27.60	26.60	27.50	2455800
2001-08-03	27.32	27.79	27.32	27.69	1295000
2001-08-06	28.00	28.02	27.60	27.80	1328500
2001-08-07	28.00	28.25	27.80	28.10	1275700
2001-08-08	28.09	28.30	27.68	27.94	1887900
2001-08-09	27.97	28.18	27.75	27.76	1394100
2001-08-10	27.80	27.98	27.48	27.80	1473700
2001-08-13	28.15	28.20	27.65	27.81	987200
2001-08-14	27.86	28.10	27.62	28.02	792400
2001-08-15	27.85	28.35	27.85	28.23	1178000
2001-08-16	27.97	28.75	27.95	28.75	1844500
2001-08-17	28.40	28.60	28.27	28.54	1000400
2001-08-20	28.35	28.80	28.35	28.80	846500
2001-08-21	28.91	28.94	28.64	28.80	1021400
2001-08-22	28.60	28.61	28.10	28.45	1404800
2001-08-23	28.67	28.79	28.31	28.45	1380400
2001-08-24	28.70	28.87	28.29	28.47	1315800
2001-08-27	28.47	28.58	27.98	28.07	1278900
2001-08-28	28.25	28.34	28.05	28.13	1402900
2001-08-29	28.20	28.22	27.88	27.89	776000
2001-08-30	27.80	28.36	27.65	27.87	1455400
2001-08-31	27.99	28.45	27.75	28.02	1023400
2001-09-04	28.27	28.87	28.08	28.42	1319100
2001-09-05	28.30	28.30	27.75	28.05	1327200
2001-09-06	28.05	28.25	27.60	27.93	1598600
2001-09-07	27.25	27.75	27.18	27.25	1932600
2001-09-10	26.90	27.84	26.89	27.79	1259900
2001-09-17	26.75	27.26	26.49	26.80	2640100
2001-09-18	26.80	27.15	26.55	26.70	3342600
2001-09-19	26.60	26.70	23.95	24.52	6123900
2001-09-20	24.25	24.38	23.07	23.25	4602600
2001-09-21	21.75	23.02	21.75	22.22	5224300
2001-09-24	22.90	24.16	22.60	24.12	2743500
2001-09-25	24.50	24.70	23.95	24.00	4980800
2001-09-26	24.50	24.65	23.92	24.40	2081500
2001-09-27	24.40	25.57	24.40	25.32	2605200
2001-09-28	25.48	26.10	25.10	25.54	2340300
2001-10-01	25.38	25.68	25.03	25.55	2254800
2001-10-02	25.20	25.79	25.00	25.74	1965800
2001-10-03	25.67	27.22	25.52	26.80	3503200
2001-10-04	26.45	26.85	26.32	26.39	3069100
2001-10-05	26.25	26.55	25.75	26.12	2317800
2001-10-08	25.87	25.88	25.00	25.55	1715000
2001-10-09	25.30	25.50	24.30	25.21	1883800
2001-10-10	25.23	25.98	25.01	25.89	1528200
2001-10-11	25.65	25.91	24.95	25.25	1943300
2001-10-12	24.93	25.22	24.76	25.22	2474700
2001-10-15	24.85	25.18	24.60	24.85	2218000
2001-10-16	25.08	25.30	24.50	24.80	2753900
2001-10-17	24.35	24.65	24.04	24.13	3737400
2001-10-18	24.13	24.89	24.03	24.37	2328000
2001-10-19	24.45	24.93	24.10	24.63	1245900
2001-10-22	24.40	24.90	24.07	24.25	1989300
2001-10-23	24.55	25.13	24.50	24.86	2023200
2001-10-24	25.11	25.75	24.55	24.55	1883800
2001-10-25	24.40	25.03	24.24	25.03	1908700
2001-10-26	24.85	25.25	24.65	24.92	1334900
2001-10-29	24.70	25.12	24.52	24.65	852000
2001-10-30	24.66	24.74	24.11	24.37	1881300
2001-10-31	24.00	24.87	23.85	24.11	2124100
2001-11-01	24.05	24.32	23.87	24.16	2414500
2001-11-02	24.06	24.47	23.87	24.30	1731500
2001-11-05	24.55	25.15	24.30	25.06	1500100
2001-11-06	24.92	25.00	24.00	24.05	3371400
2001-11-07	24.25	25.15	24.20	24.95	3278100
2001-11-08	24.94	25.18	24.75	24.83	2463900
2001-11-09	24.65	24.89	24.12	24.82	2232300
2001-11-12	24.60	24.90	24.22	24.67	1313000
2001-11-13	24.10	24.80	24.10	24.72	1626000
2001-11-14	25.40	25.48	24.79	25.48	2057200
2001-11-15	25.40	25.95	25.40	25.54	2753300
2001-11-16	25.65	26.05	25.49	25.62	1738200
2001-11-19	25.50	25.56	25.00	25.48	1655900
2001-11-20	25.35	25.65	25.20	25.63	1420500
2001-11-21	25.40	25.85	25.27	25.57	738200
2001-11-23	25.32	25.62	25.14	25.59	514700
2001-11-26	25.59	25.60	25.19	25.43	2096700
2001-11-27	25.15	25.35	24.99	25.13	2001500
2001-11-28	25.25	25.40	24.78	24.85	2863300
2001-11-29	24.86	25.20	24.51	24.88	1913700
2001-11-30	24.89	25.04	24.37	24.59	2047400
2001-12-03	24.59	24.95	24.42	24.72	1569800
2001-12-04	24.65	25.08	24.50	25.08	1563300
2001-12-05	24.65	25.34	24.24	25.09	3315300
2001-12-06	25.08	25.13	24.20	24.53	2501500
2001-12-07	24.35	24.80	24.20	24.80	2056800
2001-12-10	24.65	25.00	24.65	24.90	2198900
2001-12-11	24.80	24.93	24.36	24.45	1708700
2001-12-12	24.68	24.74	24.17	24.25	2953600
2001-12-13	24.50	25.18	24.42	24.75	2287400
2001-12-14	24.50	25.24	24.50	25.11	2035500
2001-12-17	25.00	25.36	24.96	25.00	2530900
2001-12-18	25.01	25.36	24.64	24.89	1614800
2001-12-19	25.00	25.55	24.89	25.25	2326700
2001-12-20	25.20	25.85	25.19	25.66	1963600
2001-12-21	26.05	26.95	25.78	26.95	4712200
2001-12-24	26.70	26.84	26.58	26.75	942300
2001-12-26	26.55	26.99	26.51	26.75	953000
2001-12-27	26.90	26.93	26.40	26.92	1177100
2001-12-28	26.72	26.76	26.00	26.46	1397900
2001-12-31	26.32	26.49	26.06	26.22	1117100
2002-01-02	26.02	26.56	25.68	26.54	1914800
2002-01-03	26.40	26.57	26.07	26.43	2190400
2002-01-04	26.35	26.40	25.50	25.91	2192900
2002-01-07	25.75	25.96	25.41	25.56	1812300
2002-01-08	25.32	25.90	25.28	25.58	3457100
2002-01-09	25.60	26.20	25.60	25.91	2030300
2002-01-10	25.90	26.35	25.88	26.15	2448800
2002-01-11	25.96	26.05	25.67	26.05	1320800
2002-01-14	26.00	26.07	25.65	25.95	1229700
2002-01-15	25.93	26.50	25.76	26.39	1371400
2002-01-16	26.28	27.12	26.00	26.10	2036000
2002-01-17	26.50	27.00	26.12	26.90	2005800
2002-01-18	26.89	26.95	26.26	26.65	1578000
2002-01-22	26.65	27.14	26.51	26.96	1416600
2002-01-23	26.92	27.60	26.62	27.27	2840200
2002-01-24	27.00	27.60	27.00	27.59	2108900
2002-01-25	27.55	28.50	27.29	28.50	2800000
2002-01-28	28.27	28.53	28.01	28.50	1863700
2002-01-29	28.35	28.80	28.05	28.20	1782700
2002-01-30	28.20	29.58	28.20	29.26	2542800
2002-01-31	29.02	29.70	29.00	29.62	3111100
2002-02-01	29.25	29.55	28.40	29.14	2490900
2002-02-04	29.00	29.18	28.50	28.68	1895100
2002-02-05	28.70	29.15	28.54	28.82	2008400
2002-02-06	28.60	29.00	28.12	28.85	2123300
2002-02-07	28.62	29.16	28.46	28.79	1773800
2002-02-08	27.80	28.00	27.25	27.93	3530300
2002-02-11	27.83	28.71	27.78	28.70	3126400
2002-02-12	28.35	28.55	27.95	28.47	2173300
2002-02-13	28.48	28.98	28.26	28.97	1367400
2002-02-14	29.00	29.49	28.82	29.31	1837900
2002-02-15	29.00	29.52	28.92	29.35	1305800
2002-02-19	29.35	29.39	28.81	29.14	1348100
2002-02-20	29.39	29.98	28.92	29.62	2266300
2002-02-21	29.62	29.95	28.87	28.91	1374800
2002-02-22	28.60	29.60	28.53	29.34	1664100
2002-02-25	29.25	30.11	29.25	29.98	1814800
2002-02-26	29.90	30.35	29.80	30.15	2050700
2002-02-27	30.15	30.25	29.40	29.60	1473700
2002-02-28	29.30	30.21	29.30	29.57	2196600
2002-03-01	29.67	29.74	29.00	29.57	1802900
2002-03-04	29.25	29.84	29.25	29.61	2186500
2002-03-05	29.55	30.00	29.43	29.93	1737800
2002-03-06	29.55	29.95	29.40	29.77	1585500
2002-03-07	29.80	29.81	29.32	29.50	1624800
2002-03-08	29.51	30.03	29.51	30.01	2913400
2002-03-11	30.01	30.03	29.63	29.99	1729800
2002-03-12	29.30	29.81	29.10	29.73	1771400
2002-03-13	29.73	29.74	29.00	29.19	2232300
2002-03-14	29.19	29.73	29.17	29.44	1424600
2002-03-15	29.55	29.55	29.10	29.35	2187200
2002-03-18	29.10	29.29	28.57	29.26	1755500
2002-03-19	29.35	29.75	29.30	29.74	1812900
2002-03-20	29.80	29.80	29.30	29.39	1141900
2002-03-21	29.15	29.65	29.05	29.40	867200
2002-03-22	29.15	29.85	29.15	29.59	954500
2002-03-25	29.59	29.62	29.00	29.05	998700
2002-03-26	29.30	29.91	29.29	29.86	1797300
2002-03-27	29.98	29.98	29.40	29.54	1571000
2002-03-28	29.40	29.91	29.38	29.82	2032500
2002-04-01	29.35	29.62	29.05	29.48	1517100
2002-04-02	29.16	29.50	29.06	29.38	2184900
2002-04-03	29.07	29.10	28.26	28.51	2434600
2002-04-04	28.50	28.88	28.20	28.71	1517900
2002-04-05	28.85	28.95	28.10	28.50	1347000
2002-04-08	28.35	28.90	28.18	28.85	1477800
2002-04-09	29.00	29.23	28.76	29.09	1521800
2002-04-10	29.02	29.85	28.80	29.70	1784200
2002-04-11	29.50	29.90	29.00	29.16	2299900
2002-04-12	29.31	29.47	28.88	29.46	966000
2002-04-15	29.60	29.61	28.95	29.09	981800
2002-04-16	29.09	29.37	29.00	29.20	1563600
2002-04-17	29.23	29.23	28.80	28.82	1272900
2002-04-18	28.75	29.04	28.61	28.64	1821600
2002-04-19	28.75	29.04	28.65	28.80	1852300
2002-04-22	28.90	29.40	28.81	29.20	1244300
2002-04-23	29.40	29.79	29.25	29.54	2514800
2002-04-24	29.94	29.94	29.01	29.03	1384700
2002-04-25	29.00	29.24	28.75	29.06	1698400
2002-04-26	29.06	29.08	28.41	28.42	2257400
2002-04-29	28.50	28.89	28.29	28.50	2183500
2002-04-30	28.31	29.09	28.31	29.01	2048100
2002-05-01	29.00	29.34	28.30	29.23	1700700
2002-05-02	29.23	29.45	28.71	28.91	2029300
2002-05-03	29.05	29.10	28.10	28.75	1976800
2002-05-06	28.72	28.99	28.40	28.45	1606600
2002-05-07	28.35	28.55	27.64	27.74	2546500
2002-05-08	27.76	28.25	27.75	28.14	2354000
2002-05-09	28.12	28.36	28.00	28.34	2536000
2002-05-10	28.28	28.67	28.26	28.33	2756400
2002-05-13	28.40	28.40	28.10	28.34	1573200
2002-05-14	28.34	28.35	27.60	27.91	2613000
2002-05-15	28.08	28.34	27.75	27.87	2033000
2002-05-16	28.12	28.15	27.70	27.88	1514300
2002-05-17	27.90	28.09	27.51	27.90	1529500
2002-05-20	27.68	27.85	27.38	27.49	1247800
2002-05-21	27.74	27.98	27.50	27.56	1543100
2002-05-22	27.80	28.04	27.53	27.84	1033000
2002-05-23	27.60	28.00	27.45	27.95	1179300
2002-05-24	27.96	28.09	27.65	27.68	1175900
2002-05-28	27.83	28.05	27.32	27.38	988600
2002-05-29	27.40	27.70	27.14	27.20	1069100
2002-05-30	27.21	27.77	27.20	27.36	1234300
2002-05-31	27.53	28.06	27.50	27.85	1305700
2002-06-03	28.00	28.20	27.10	27.15	1262700
2002-06-04	27.23	27.60	26.75	27.09	1448400
2002-06-05	27.43	27.96	27.14	27.85	1441000
2002-06-06	27.96	27.99	27.01	27.14	1281900
2002-06-07	26.79	27.42	26.79	27.23	1385300
2002-06-10	27.45	27.75	27.03	27.50	1810300
2002-06-11	27.50	27.85	27.28	27.40	1761200
2002-06-12	27.37	27.59	26.57	26.67	2360500
2002-06-13	26.45	26.83	26.35	26.50	1551300
2002-06-14	26.25	26.59	25.79	26.28	1456200
2002-06-17	26.35	27.20	26.33	27.09	1369300
2002-06-18	26.85	27.35	26.85	27.22	1395600
2002-06-19	27.07	27.86	27.02	27.58	2202200
2002-06-20	27.42	28.12	27.42	27.65	1776400
2002-06-21	27.00	27.95	27.00	27.20	2503900
2002-06-24	27.22	27.54	26.51	26.83	1613000
2002-06-25	27.05	27.30	26.20	26.41	1427600
2002-06-26	25.90	26.80	25.76	26.51	1830800
2002-06-27	26.70	26.70	25.90	26.46	2159800
2002-06-28	26.61	27.89	26.55	27.22	3176700
2002-07-01	27.04	27.39	26.37	26.73	1998800
2002-07-02	26.45	26.90	25.94	26.02	1730200
2002-07-03	25.98	26.39	25.51	25.80	1495700
2002-07-05	25.45	26.40	25.30	26.36	791600
2002-07-08	26.34	26.54	25.74	25.90	1430000
2002-07-09	25.73	26.09	25.10	25.27	1369900
2002-07-10	25.35	25.47	24.80	24.81	1977300
2002-07-11	24.70	25.22	24.40	24.83	2315700
2002-07-12	24.69	25.05	24.12	24.55	1523700
2002-07-15	24.90	25.07	23.30	24.79	3238900
2002-07-16	24.78	24.84	23.80	24.01	2481000
2002-07-17	24.60	25.01	24.00	24.45	2541400
2002-07-18	24.60	24.92	23.65	23.76	1807500
2002-07-19	23.00	23.51	22.24	22.47	2888000
2002-07-22	22.25	23.05	21.60	22.09	2956500
2002-07-23	22.11	22.73	21.77	21.81	2765200
2002-07-24	21.40	22.95	21.25	22.80	3713400
2002-07-25	22.90	24.60	22.90	23.95	3874200
2002-07-26	23.85	24.75	23.29	23.71	2365600
2002-07-29	24.15	25.45	24.01	25.33	2467700
2002-07-30	25.08	25.30	24.50	24.92	2759300
2002-07-31	25.80	26.37	25.45	26.05	3679900
2002-08-01	26.00	28.02	25.90	27.80	5332200
2002-08-02	27.80	27.80	26.80	27.20	3702500
2002-08-05	27.20	27.60	26.85	26.92	2225800
2002-08-06	27.10	28.00	27.00	27.53	2306800
2002-08-07	27.70	28.20	27.45	28.07	1744700
2002-08-08	28.07	28.91	27.84	28.75	2344400
2002-08-09	28.76	29.22	28.65	28.97	1560400
2002-08-12	28.40	29.00	28.40	28.86	1626900
2002-08-13	28.61	29.43	28.51	28.70	1724500
2002-08-14	28.50	29.45	28.45	29.16	2353000
2002-08-15	29.02	29.56	29.00	29.19	2080000
2002-08-16	29.23	29.45	28.85	28.92	2016800
2002-08-19	28.45	28.74	27.85	28.16	3078900
2002-08-20	28.07	28.97	27.90	28.80	1979900
2002-08-21	29.05	29.30	28.31	28.63	1792600
2002-08-22	28.88	29.35	28.65	29.23	1410100
2002-08-23	29.10	29.38	29.00	29.04	1307500
2002-08-26	29.10	29.29	28.60	29.01	1742900
2002-08-27	28.92	29.03	28.52	29.03	2109700
2002-08-28	28.31	28.31	28.31	28.31	1563200
2002-08-29	28.20	28.74	27.90	28.15	2061500
2002-08-30	28.35	28.89	28.12	28.36	1195900
2002-09-03	28.24	28.43	27.65	27.77	2330100
2002-09-04	28.00	28.64	27.77	28.50	1803000
2002-09-05	28.25	29.75	28.10	29.29	3471300
2002-09-06	29.36	29.70	28.91	29.47	1925800
2002-09-09	29.45	29.95	29.37	29.80	1587400
2002-09-10	29.82	30.73	29.71	30.52	3115000
2002-09-11	30.52	31.04	30.42	30.57	2110200
2002-09-12	30.47	30.73	30.07	30.45	3504200
2002-09-13	30.11	30.55	30.05	30.50	2614900
2002-09-16	30.42	31.05	30.35	31.02	2318300
2002-09-17	31.35	31.37	30.40	30.58	2927400
2002-09-18	30.53	30.65	30.11	30.30	2530600
2002-09-19	30.05	30.34	28.70	29.19	7178200
2002-09-20	29.60	30.00	29.48	29.88	3811100
2002-09-23	29.75	30.12	29.56	29.67	2382700
2002-09-24	29.25	29.72	28.86	28.89	3739700
2002-09-25	29.30	29.35	28.75	29.09	3738600
2002-09-26	29.33	30.10	29.15	30.03	2496800
2002-09-27	30.00	30.00	29.45	29.54	3144000
2002-09-30	28.80	28.93	28.01	28.39	4228200
2002-10-01	28.55	29.65	28.51	29.49	2767000
2002-10-02	29.40	29.59	28.45	28.51	3582200
2002-10-03	28.52	29.50	28.52	28.81	3071400
2002-10-04	28.95	29.69	28.76	29.03	3520800
2002-10-07	29.03	29.75	29.03	29.36	3382700
2002-10-08	29.50	30.05	29.42	29.94	3672700
2002-10-09	29.50	29.75	28.76	28.87	2755400
2002-10-10	28.96	28.99	28.22	28.40	4187700
2002-10-11	28.65	29.75	28.36	29.45	2296600
2002-10-14	29.30	29.71	29.17	29.61	1463000
2002-10-15	30.05	30.31	29.92	30.29	2869400
2002-10-16	30.30	30.85	29.70	29.90	1639700
2002-10-17	30.75	30.91	30.20	30.80	2692400
2002-10-18	30.85	31.20	30.65	30.90	1696400
2002-10-21	30.75	32.38	30.74	32.18	2955700
2002-10-22	32.05	32.17	31.12	31.54	2150200
2002-10-23	31.25	31.60	30.58	31.44	2099100
2002-10-24	31.50	31.80	30.60	30.78	2254400
2002-10-25	30.53	32.36	30.35	32.34	3893400
2002-10-28	31.65	32.00	31.00	31.00	2517800
2002-10-29	31.00	31.35	30.65	31.06	1965100
2002-10-30	31.28	32.33	31.05	32.12	3020100
2002-10-31	32.35	32.35	31.36	31.68	2451400
2002-11-01	31.75	32.30	31.55	31.85	1928000
2002-11-04	31.85	32.50	31.70	32.14	1568700
2002-11-05	32.40	32.58	31.90	32.09	2326900
2002-11-06	32.48	32.53	31.50	31.90	1926000
2002-11-07	31.91	32.13	31.70	31.76	1637500
2002-11-08	31.76	32.40	31.26	31.47	1603500
2002-11-11	31.38	31.59	30.92	31.07	1564200
2002-11-12	31.30	31.50	30.83	30.99	1668600
2002-11-13	30.99	32.00	30.90	31.89	2232400
2002-11-14	32.15	32.37	32.01	32.30	1175400
2002-11-15	32.00	32.41	31.75	32.13	1601100
2002-11-18	32.45	32.47	31.67	31.73	1175100
2002-11-19	31.50	32.28	31.50	31.72	1766400
2002-11-20	31.80	31.85	31.06	31.25	3252900
2002-11-21	31.25	31.42	30.95	31.30	2739300
2002-11-22	31.30	31.30	30.70	30.77	2931400
2002-11-25	30.60	30.83	29.51	29.75	4282000
2002-11-26	29.35	29.81	29.05	29.29	3741800
2002-11-27	29.54	29.76	29.08	29.45	2018400
2002-11-29	29.46	29.80	29.08	29.42	890300
2002-12-02	29.85	29.98	28.66	29.00	2698400
2002-12-03	28.75	29.23	28.75	29.00	2663100
2002-12-04	29.00	29.60	29.00	29.54	2781600
2002-12-05	29.60	29.65	29.00	29.26	1921200
2002-12-06	29.20	30.00	29.02	29.69	2271700
2002-12-09	29.74	30.10	29.55	29.75	1984800
2002-12-10	29.80	30.08	29.62	30.08	1591900
2002-12-11	30.33	30.34	29.65	29.83	1900100
2002-12-12	29.65	30.10	29.60	29.87	1173500
2002-12-13	29.75	30.17	29.54	29.92	1337600
2002-12-16	29.92	30.43	29.87	30.27	1950100
2002-12-17	30.02	30.31	29.56	29.57	1600200
2002-12-18	29.51	29.75	29.42	29.52	1988300
2002-12-19	29.27	29.59	29.05	29.23	1876500
2002-12-20	29.33	29.99	29.28	29.86	2965000
2002-12-23	29.75	29.94	29.60	29.85	1331400
2002-12-24	29.89	29.90	29.65	29.76	726000
2002-12-26	29.77	30.19	29.76	29.86	1016000
2002-12-27	29.80	29.91	29.25	29.40	856600
2002-12-30	29.55	29.85	29.25	29.75	1487800
2002-12-31	30.00	30.04	29.42	29.79	1988300
2003-01-02	29.85	30.59	29.79	30.56	2282900
2003-01-03	30.30	30.60	30.15	30.31	1439100
2003-01-06	30.45	30.86	30.43	30.84	1727600
2003-01-07	30.89	30.89	30.48	30.63	1529600
2003-01-08	30.63	30.82	30.27	30.42	1396000
2003-01-09	30.41	30.70	30.35	30.54	1582600
2003-01-10	30.30	30.63	30.25	30.50	1291300
2003-01-13	30.43	30.70	30.30	30.53	1270200
2003-01-14	30.50	30.60	30.28	30.55	1218900
2003-01-15	30.55	30.65	29.60	29.95	1665100
2003-01-16	29.96	30.49	29.94	30.15	1403800
2003-01-17	30.16	30.45	29.95	30.17	1338500
2003-01-21	30.42	30.54	29.92	29.99	1294800
2003-01-22	29.74	30.26	29.68	29.80	1360400
2003-01-23	29.85	30.05	29.60	29.78	1496500
2003-01-24	29.86	30.00	29.07	29.08	1358700
2003-01-27	29.01	29.05	27.75	28.17	3956700
2003-01-28	28.17	28.43	28.00	28.24	2240000
2003-01-29	28.05	28.38	27.68	28.11	2252800
2003-01-30	28.25	29.26	28.05	28.55	3111500
2003-01-31	28.63	29.44	28.63	29.37	3503700
2003-02-03	29.47	29.55	29.08	29.27	1966600
2003-02-04	29.02	29.09	28.44	28.98	1622800
2003-02-05	29.35	29.70	29.01	29.19	2244900
2003-02-06	29.15	29.46	28.95	29.33	1816000
2003-02-07	29.30	29.47	28.93	29.02	2010400
2003-02-10	29.02	29.23	28.76	29.19	1638900
2003-02-11	29.26	29.40	28.41	28.60	2168000
2003-02-12	28.79	29.05	28.35	28.35	1474100
2003-02-13	28.50	28.71	28.03	28.40	1729100
2003-02-14	28.60	29.20	28.31	29.20	1620800
2003-02-18	29.27	29.65	28.85	29.21	2226700
2003-02-19	29.25	29.44	28.73	28.87	1529000
2003-02-20	28.85	28.85	28.01	28.02	2693600
2003-02-21	28.27	28.42	27.72	28.17	3229600
2003-02-24	28.18	28.18	27.19	27.58	4113000
2003-02-25	27.59	28.30	27.29	28.23	2513800
2003-02-26	28.23	28.36	27.80	27.96	2956800
2003-02-27	27.96	28.15	27.46	27.86	3474200
2003-02-28	27.87	27.87	26.83	27.12	4852100
2003-03-03	27.50	27.55	26.60	26.80	4620600
2003-03-04	26.80	27.01	26.15	26.30	4396700
2003-03-05	25.51	25.90	24.10	24.32	9820700
2003-03-06	24.32	24.70	22.90	24.60	17622300
2003-03-07	23.70	24.45	23.61	24.45	8328000
2003-03-10	24.20	24.40	23.39	23.62	6446200
2003-03-11	23.55	23.75	22.90	23.59	6310000
2003-03-12	23.51	24.12	23.35	24.12	5434600
2003-03-13	24.60	25.40	24.52	25.24	4985700
2003-03-14	25.47	25.95	25.25	25.80	4831900
2003-03-17	25.80	26.79	25.56	26.79	4086600
2003-03-18	26.79	26.92	26.25	26.87	3884700
2003-03-19	27.35	27.47	26.23	26.96	4981600
2003-03-20	26.90	26.91	26.10	26.36	3855100
2003-03-21	26.97	27.56	26.65	27.55	3442100
2003-03-24	27.15	27.15	26.00	26.16	3910500
2003-03-25	26.10	26.83	26.00	26.71	2741100
2003-03-26	26.51	26.85	26.05	26.39	2225700
2003-03-27	26.33	26.59	26.03	26.42	1516400
2003-03-28	26.02	26.03	25.41	25.76	3456500
2003-03-31	25.38	25.68	24.83	25.44	2425200
2003-04-01	25.44	26.00	25.24	26.00	3805600
2003-04-02	26.75	26.95	26.42	26.84	3463500
2003-04-03	26.93	26.99	26.49	26.65	2457700
2003-04-04	26.90	27.32	26.57	27.20	2726700
2003-04-07	27.90	28.25	27.15	27.28	2818700
2003-04-08	27.26	27.50	27.04	27.28	1699600
2003-04-09	27.38	27.49	26.55	26.77	3040300
2003-04-10	26.90	26.99	26.53	26.97	1583200
2003-04-11	27.07	27.42	26.56	26.66	1697300
2003-04-14	26.90	27.22	26.79	27.13	1464500
2003-04-15	27.20	27.20	26.42	26.77	2926500
2003-04-16	26.78	26.80	26.47	26.60	2599700
2003-04-17	26.66	27.34	26.63	27.29	1689700
2003-04-21	27.39	27.68	27.19	27.27	1923200
2003-04-22	27.27	27.88	26.91	27.80	1875500
2003-04-23	27.87	27.95	27.50	27.70	2943400
2003-04-24	27.52	27.65	26.90	27.04	2349900
2003-04-25	27.40	27.73	27.00	27.63	2561000
2003-04-28	28.30	28.62	26.92	28.36	5002000
2003-04-29	28.85	29.22	28.50	28.73	3139800
2003-04-30	28.71	29.02	28.53	28.73	4018600
2003-05-01	28.73	28.82	28.10	28.50	2481300
2003-05-02	28.50	29.10	28.26	28.89	3464900
2003-05-05	28.85	29.12	28.71	28.93	2477900
2003-05-06	28.85	29.13	28.72	28.85	1920100
2003-05-07	28.80	28.88	28.35	28.49	2392100
2003-05-08	28.00	28.33	27.83	27.93	2741800
2003-05-09	28.18	28.88	28.02	28.88	2395100
2003-05-12	28.80	29.30	28.80	29.00	2535400
2003-05-13	29.04	29.60	28.85	29.03	2561600
2003-05-14	29.20	29.35	28.84	28.90	1870900
2003-05-15	29.10	29.63	28.94	29.62	1930800
2003-05-16	29.59	29.93	29.45	29.66	2142000
2003-05-19	29.55	29.68	29.32	29.50	1780700
2003-05-20	29.55	29.90	29.41	29.70	2126500
2003-05-21	29.71	30.05	29.60	29.77	2142700
2003-05-22	29.77	30.12	29.70	29.99	1519500
2003-05-23	29.99	30.00	29.76	30.00	1031100
2003-05-27	29.85	30.18	29.76	30.17	1993100
2003-05-28	30.23	30.63	30.01	30.25	1838700
2003-05-29	30.35	30.64	30.30	30.50	2001700
2003-05-30	30.50	30.99	30.50	30.94	1742300
2003-06-02	30.97	31.50	30.80	31.21	1865600
2003-06-03	31.21	31.21	30.52	30.72	1769800
2003-06-04	30.95	31.07	30.60	30.99	1847500
2003-06-05	30.90	31.08	30.71	30.99	1864300
2003-06-06	31.05	31.34	30.93	31.06	1572000
2003-06-09	31.00	31.05	30.74	30.88	1219700
2003-06-10	30.95	31.00	30.43	30.56	1902500
2003-06-11	30.38	30.65	30.38	30.63	2439700
2003-06-12	30.67	30.80	30.23	30.74	1407900
2003-06-13	30.84	30.92	30.66	30.70	1354600
2003-06-16	30.90	31.21	30.85	31.21	1207900
2003-06-17	31.20	31.20	30.58	30.80	1443400
2003-06-18	30.81	31.07	30.70	30.85	1355300
2003-06-19	30.85	31.14	30.35	30.41	2030300
2003-06-20	30.55	30.65	29.88	30.03	2953800
2003-06-23	29.90	30.05	29.71	29.87	1370600
2003-06-24	29.70	30.13	29.62	29.97	1709100
2003-06-25	29.97	30.15	29.50	29.52	1512000
2003-06-26	29.65	29.80	29.39	29.70	1336300
2003-06-27	29.78	30.04	29.51	29.55	1301600
2003-06-30	29.65	30.22	29.64	30.04	1908800
2003-07-01	29.91	30.21	29.39	30.14	1747200
2003-07-02	30.14	30.46	29.95	30.30	2070300
2003-07-03	30.31	30.43	29.83	30.20	823800
2003-07-07	30.35	30.70	30.25	30.56	1663600
2003-07-08	30.45	30.56	30.02	30.25	1587000
2003-07-09	30.18	30.31	29.50	29.89	2008300
2003-07-10	29.87	29.98	29.46	29.65	1444500
2003-07-11	29.75	29.99	29.60	29.75	1475900
2003-07-14	29.82	30.09	29.63	29.66	1908300
2003-07-15	29.83	29.90	29.56	29.68	1655600
2003-07-16	29.78	29.86	29.18	29.48	1807800
2003-07-17	29.48	29.56	28.77	28.98	2094300
2003-07-18	29.18	29.20	28.54	28.88	2407200
2003-07-21	28.95	29.79	28.73	28.80	1118100
2003-07-22	28.95	28.95	28.55	28.75	1872100
2003-07-23	29.50	29.90	29.40	29.77	2966500
2003-07-24	29.75	30.25	29.62	29.62	1522300
2003-07-25	29.65	30.40	29.65	30.32	2002300
2003-07-28	30.50	30.57	30.18	30.48	1757800
2003-07-29	30.40	30.91	30.07	30.40	1590300
2003-07-30	30.50	30.61	30.22	30.26	1049600
2003-07-31	30.45	30.87	30.11	30.13	1733000
2003-08-01	30.15	30.22	29.47	29.61	1630400
2003-08-04	29.40	29.97	29.01	29.83	1845500
2003-08-05	29.60	29.78	29.28	29.38	1460900
2003-08-06	29.50	29.59	29.08	29.38	1557800
2003-08-07	29.50	29.91	29.32	29.87	1212300
2003-08-08	29.95	29.97	29.49	29.57	1488600
2003-08-11	30.25	30.58	29.26	30.48	3282300
2003-08-12	30.48	30.50	29.91	30.38	2172800
2003-08-13	30.35	30.66	30.24	30.62	2423800
2003-08-14	30.84	31.19	30.61	31.07	2100400
2003-08-15	31.11	31.31	30.92	31.21	772400
2003-08-18	31.25	31.42	31.02	31.24	1248900
2003-08-19	31.24	31.27	31.06	31.20	1558700
2003-08-20	31.15	31.18	30.90	30.97	1883700
2003-08-21	30.85	30.93	30.58	30.80	1464800
2003-08-22	30.80	30.80	30.49	30.55	1856200
2003-08-25	30.60	30.77	30.41	30.74	904800
2003-08-26	30.60	30.88	30.18	30.88	1176200
2003-08-27	30.75	31.00	30.74	30.88	1256200
2003-08-28	30.92	31.25	30.73	31.14	1362500
2003-08-29	31.20	31.52	31.15	31.46	1044300
2003-09-02	31.46	31.85	31.23	31.80	1341500
2003-09-03	31.80	32.11	31.75	32.04	1963400
2003-09-04	31.92	32.12	31.59	31.68	1363300
2003-09-05	31.67	32.01	31.66	31.67	2165800
2003-09-08	31.67	31.95	31.58	31.86	1249100
2003-09-09	31.86	31.86	31.51	31.65	1073000
2003-09-10	31.65	32.04	31.58	31.75	1830200
2003-09-11	31.90	32.48	31.90	32.30	1810600
2003-09-12	32.21	32.88	32.06	32.82	2199800
2003-09-15	32.72	32.98	32.50	32.60	1386700
2003-09-16	32.48	32.99	32.41	32.91	1256200
2003-09-17	32.94	33.20	32.78	33.06	1397900
2003-09-18	33.10	33.96	32.90	33.95	2331900
2003-09-19	33.95	33.98	33.26	33.55	1459000
2003-09-22	33.40	33.44	33.19	33.30	1204000
2003-09-23	33.42	34.04	33.32	33.99	1728300
2003-09-24	33.90	34.24	33.50	33.68	1614600
2003-09-25	33.93	34.12	33.59	33.61	2165500
2003-09-26	33.45	33.90	33.35	33.57	1796200
2003-09-29	33.54	33.56	32.87	33.00	2365600
2003-09-30	32.60	32.91	32.10	32.71	2715700
2003-10-01	32.60	33.02	32.45	32.88	2237700
2003-10-02	32.88	33.00	32.64	32.78	1529100
2003-10-03	33.08	33.56	33.00	33.13	1291100
2003-10-06	33.30	33.60	33.14	33.56	898000
2003-10-07	33.40	33.70	32.93	33.59	1459100
2003-10-08	33.59	33.59	33.01	33.16	965000
2003-10-09	33.44	33.85	33.12	33.46	1461600
2003-10-10	33.46	33.57	33.10	33.23	1160600
2003-10-13	33.43	33.99	33.37	33.94	1083500
2003-10-14	33.99	33.99	33.43	33.71	1273000
2003-10-15	33.75	33.93	33.26	33.55	1314900
2003-10-16	32.85	33.39	32.43	33.21	2972100
2003-10-17	33.32	33.34	32.75	32.87	1511200
2003-10-20	32.90	33.14	32.56	33.13	1680200
2003-10-21	33.10	33.10	32.60	32.65	1794200
2003-10-22	32.43	32.63	31.68	31.76	3101200
2003-10-23	31.76	32.46	31.45	32.37	2273900
2003-10-24	32.37	32.37	31.68	31.99	1714500
2003-10-27	32.45	33.51	32.42	33.24	3247400
2003-10-28	33.30	33.32	32.63	33.27	2522500
2003-10-29	33.35	34.36	32.81	33.36	1850500
2003-10-30	33.58	34.05	33.39	33.56	1624500
2003-10-31	33.53	33.88	33.27	33.66	1832600
2003-11-03	33.50	34.24	33.50	34.10	1916100
2003-11-04	34.10	34.11	33.76	33.86	1576500
2003-11-05	33.72	33.95	33.28	33.77	1642100
2003-11-06	33.67	34.00	33.47	33.94	1300600
2003-11-07	33.94	34.30	33.72	34.12	1481000
2003-11-10	34.27	34.30	33.96	34.02	1206400
2003-11-11	34.00	34.19	33.90	34.14	977000
2003-11-12	34.07	34.98	33.70	34.86	2240200
2003-11-13	34.85	35.19	34.71	35.06	1516900
2003-11-14	35.23	35.46	34.69	34.75	1270100
2003-11-17	34.68	35.17	34.57	35.17	1244200
2003-11-18	35.17	35.25	34.73	34.73	1186900
2003-11-19	35.00	35.43	34.85	35.19	1998600
2003-11-20	35.10	35.11	34.67	34.68	1436300
2003-11-21	34.93	35.14	34.82	35.14	1635400
2003-11-24	35.21	35.72	35.18	35.72	1329500
2003-11-25	35.60	35.97	35.42	35.87	1417000
2003-11-26	35.95	36.13	35.59	36.13	991100
2003-11-28	36.05	36.47	36.02	36.32	700100
2003-12-01	36.25	36.25	35.87	36.04	1831500
2003-12-02	36.15	36.23	35.91	36.02	1288100
2003-12-03	36.00	36.74	35.93	36.40	1228600
2003-12-04	36.50	36.56	36.16	36.25	747200
2003-12-05	36.26	36.43	35.92	35.98	862600
2003-12-08	36.02	36.18	35.87	36.14	951800
2003-12-09	36.19	36.20	35.71	35.71	1460400
2003-12-10	35.77	35.90	35.22	35.48	1319800
2003-12-11	35.53	36.07	35.48	36.03	1145600
2003-12-12	36.00	36.08	35.83	35.98	1043600
2003-12-15	36.20	36.35	35.92	36.15	1553100
2003-12-16	36.10	36.35	36.09	36.19	1492600
2003-12-17	36.20	36.58	36.17	36.35	1471900
2003-12-18	36.42	37.00	36.26	36.84	1907700
2003-12-19	36.80	36.82	35.90	36.00	2607900
2003-12-22	36.00	36.24	35.55	35.95	2388800
2003-12-23	36.10	36.60	35.98	36.51	1950300
2003-12-24	36.51	36.83	36.37	36.59	721700
2003-12-26	36.59	37.57	36.54	36.73	375300
2003-12-29	36.84	37.21	36.62	37.15	1404200
2003-12-30	36.92	37.52	36.91	37.33	1369300
2003-12-31	37.18	37.42	37.09	37.23	1525400
2004-01-02	37.08	37.40	36.78	36.92	1050900
2004-01-05	37.00	37.05	36.38	36.58	1562600
2004-01-06	36.60	37.25	36.53	37.00	1211300
2004-01-07	36.88	36.94	36.36	36.90	1284000
2004-01-08	36.85	36.95	36.56	36.70	1261500
2004-01-09	36.61	36.85	36.20	36.24	1249000
2004-01-12	36.14	36.85	36.14	36.77	1661500
2004-01-13	36.60	36.74	35.80	36.02	2022100
2004-01-14	36.15	36.48	35.97	36.11	1138200
2004-01-15	35.90	35.97	35.34	35.45	2261600
2004-01-16	35.70	35.95	35.48	35.83	1838100
2004-01-20	36.05	36.20	35.75	35.96	1365300
2004-01-21	36.20	36.60	36.12	36.54	1874400
2004-01-22	36.50	36.51	35.33	35.60	4627000
2004-01-23	35.75	36.80	35.71	36.34	2499500
2004-01-26	36.59	38.05	36.59	37.55	4407000
2004-01-27	37.74	37.85	37.42	37.70	2383700
2004-01-28	37.90	38.18	37.50	37.72	2409300
2004-01-29	37.90	38.25	37.78	38.19	1935200
2004-01-30	38.15	38.15	37.71	37.93	1579500
2004-02-02	37.98	37.98	37.51	37.75	1806000
2004-02-03	37.68	37.83	37.20	37.71	1526100
2004-02-04	37.67	37.69	37.40	37.52	1302000
2004-02-05	37.49	37.78	37.40	37.58	1161300
2004-02-06	37.56	37.91	37.35	37.56	1568300
2004-02-09	38.19	38.19	37.19	37.50	1176900
2004-02-10	37.50	37.82	37.47	37.68	1352900
2004-02-11	37.60	38.35	37.52	38.35	2410600
2004-02-12	38.22	38.39	37.67	37.79	1201900
2004-02-13	37.95	38.12	37.55	37.66	994100
2004-02-17	37.81	37.94	37.50	37.83	1048400
2004-02-18	37.95	38.08	37.76	38.05	1148200
2004-02-19	38.18	38.89	38.12	38.37	2140300
2004-02-20	38.50	38.80	38.25	38.41	1428000
2004-02-23	38.50	38.70	38.40	38.40	1890700
2004-02-24	38.30	38.55	38.24	38.30	1918700
2004-02-25	38.40	38.42	37.94	38.09	2488400
2004-02-26	38.60	38.99	38.35	38.82	3548000
2004-02-27	38.99	39.75	38.82	39.65	1843200
2004-03-01	39.65	40.61	39.65	40.50	2635100
2004-03-02	40.47	40.49	39.78	39.85	1872700
2004-03-03	39.85	40.08	39.72	39.94	1336900
2004-03-04	39.70	39.75	39.37	39.52	1225200
2004-03-05	39.51	39.70	39.27	39.59	2436400
2004-03-08	39.59	39.85	39.32	39.46	1334100
2004-03-09	39.50	40.25	39.49	40.21	2629300
2004-03-10	40.35	41.27	40.30	40.90	3563700
2004-03-11	40.40	41.16	39.74	39.82	3268600
2004-03-12	39.80	40.07	39.44	40.03	1452700
2004-03-15	39.87	39.87	39.29	39.30	1500300
2004-03-16	39.50	39.73	39.15	39.23	2481800
2004-03-17	39.40	40.32	39.35	40.15	1534600
2004-03-18	40.15	40.15	39.52	39.60	1964900
2004-03-19	39.50	39.56	39.06	39.15	2272100
2004-03-22	38.73	38.85	38.38	38.69	2513000
2004-03-23	39.05	39.14	38.70	38.75	2939300
2004-03-24	38.70	38.98	38.31	38.80	2412600
2004-03-25	38.90	39.14	38.85	39.02	1650000
2004-03-26	38.93	39.11	38.80	38.83	2000900
2004-03-29	38.89	39.90	38.86	39.67	2026700
2004-03-30	38.80	39.60	38.80	39.38	1836500
2004-03-31	39.46	39.46	38.76	39.05	1917400
2004-04-01	39.17	39.20	38.82	38.87	1963000
2004-04-02	38.62	38.62	37.90	38.15	3142800
2004-04-05	38.10	38.50	37.90	38.50	1584400
2004-04-06	38.30	38.93	38.02	38.52	1702000
2004-04-07	38.42	38.69	38.20	38.21	1829100
2004-04-08	38.50	38.53	37.77	37.94	1424700
2004-04-12	38.05	38.23	37.81	37.83	1543500
2004-04-13	38.10	38.14	37.68	37.75	1834100
2004-04-14	37.75	37.93	37.45	37.70	1814500
2004-04-15	37.87	37.87	37.25	37.78	1723200
2004-04-16	38.05	38.44	37.04	38.33	1475900
2004-04-19	38.10	38.48	38.04	38.37	868900
2004-04-20	38.49	38.67	38.28	38.28	1076700
2004-04-21	38.15	38.45	38.01	38.40	1289300
2004-04-22	38.30	39.04	38.12	38.90	1208000
2004-04-23	39.00	39.25	38.64	39.20	1223200
2004-04-26	39.05	39.45	38.09	39.05	2043400
2004-04-27	38.90	39.73	38.90	39.37	2042900
2004-04-28	39.18	39.25	38.51	38.79	1800700
2004-04-29	38.65	38.95	38.48	38.59	1565900
2004-04-30	38.62	38.70	38.21	38.25	2259700
2004-05-03	38.23	39.11	38.02	39.09	1680400
2004-05-04	39.06	39.06	38.46	38.60	1898500
2004-05-05	38.54	38.64	38.40	38.42	1433800
2004-05-06	38.43	38.64	38.05	38.35	1216300
2004-05-07	38.20	38.42	37.82	38.06	1429900
2004-05-10	38.03	38.40	37.73	37.89	1397600
2004-05-11	37.89	38.25	37.88	38.14	2102700
2004-05-12	38.13	38.13	37.56	37.84	2115100
2004-05-13	37.86	38.22	37.82	38.00	2237500
2004-05-14	38.05	38.38	38.00	38.03	1906500
2004-05-17	37.88	38.06	37.55	37.90	1223300
2004-05-18	37.90	38.39	37.87	38.14	1009300
2004-05-19	38.34	38.41	37.98	38.01	1439800
2004-05-20	38.10	38.22	37.85	37.85	1539300
2004-05-21	37.86	37.86	36.80	36.99	4037300
2004-05-24	36.71	37.13	36.45	36.48	3470000
2004-05-25	36.49	37.08	36.30	36.94	1906600
2004-05-26	36.98	37.08	36.81	36.87	1511900
2004-05-27	36.87	37.27	36.61	37.25	2747400
2004-05-28	37.45	37.60	37.35	37.50	1600100
2004-06-01	37.50	37.54	37.26	37.52	1656400
2004-06-02	37.63	37.63	36.99	37.52	2314800
2004-06-03	37.37	37.72	37.26	37.26	960400
2004-06-04	37.29	37.45	37.11	37.16	1070600
2004-06-07	37.21	37.46	37.04	37.39	890300
2004-06-08	37.15	37.86	37.11	37.84	1676800
2004-06-09	37.84	37.98	37.66	37.73	1002700
2004-06-10	37.83	38.03	37.72	37.87	1665000
2004-06-14	37.89	38.06	37.61	37.64	1064400
2004-06-15	37.88	37.93	37.45	37.67	1588800
2004-06-16	37.70	37.96	37.63	37.91	1012400
2004-06-17	37.92	37.92	37.36	37.64	1230200
2004-06-18	37.70	37.92	37.46	37.63	1432300
2004-06-21	37.58	37.60	37.20	37.22	1072200
2004-06-22	37.22	37.44	37.02	37.38	1492000
2004-06-23	37.10	37.22	36.68	37.10	2591800
2004-06-24	37.14	37.34	37.00	37.10	2246400
2004-06-25	37.10	37.28	36.45	36.58	2171200
2004-06-28	36.60	36.79	36.15	36.19	2065800
2004-06-29	36.20	36.27	35.73	35.80	3332200
2004-06-30	35.66	35.93	35.51	35.87	2568000
2004-07-01	35.87	36.00	34.95	35.32	3350300
2004-07-02	35.15	35.22	34.75	34.80	2469200
2004-07-06	34.78	35.04	34.37	34.87	2228100
2004-07-07	34.80	34.90	34.51	34.87	2284400
2004-07-08	34.84	35.59	34.69	35.28	2396600
2004-07-09	35.28	36.00	34.84	35.84	2923300
2004-07-12	35.90	35.99	35.64	35.75	1865700
2004-07-13	35.59	35.60	35.20	35.32	2207400
2004-07-14	35.16	35.80	35.12	35.55	2540100
2004-07-15	35.48	35.93	35.19	35.81	2487100
2004-07-16	36.00	36.00	35.80	35.84	1852700
2004-07-19	35.85	36.00	35.41	35.57	966900
2004-07-20	35.60	35.71	35.35	35.56	1194300
2004-07-21	35.57	35.82	35.36	35.40	1265000
2004-07-22	35.35	35.44	35.05	35.33	1309100
2004-07-23	35.32	35.33	34.78	34.86	1731700
2004-07-26	34.99	35.24	34.86	35.01	1354400
2004-07-27	35.03	35.21	34.62	34.71	1596500
2004-07-28	34.65	34.75	34.22	34.54	1734500
2004-07-29	34.62	34.62	33.75	33.96	1977500
2004-07-30	34.10	34.82	34.02	34.45	1888200
2004-08-02	34.45	34.66	34.01	34.55	2190200
2004-08-03	34.50	34.60	34.21	34.31	1863300
2004-08-04	34.30	34.50	34.12	34.25	1386000
2004-08-05	34.17	34.40	33.76	33.76	1204900
2004-08-06	33.40	33.50	32.98	33.25	2020600
2004-08-09	33.29	33.56	33.10	33.40	1177100
2004-08-10	33.55	34.05	33.46	33.96	1618200
2004-08-11	33.84	33.87	33.58	33.82	1699900
2004-08-12	33.67	33.93	33.18	33.20	2884900
2004-08-13	33.40	33.60	33.17	33.44	1470600
2004-08-16	32.90	32.90	29.92	31.00	11876400
2004-08-17	31.25	32.14	30.61	32.02	8236200
2004-08-18	32.04	32.16	31.62	31.71	5525900
2004-08-19	31.88	31.92	31.57	31.80	2800100
2004-08-20	31.85	31.85	31.37	31.85	1950300
2004-08-23	31.73	32.56	31.67	32.18	2998800
2004-08-24	32.18	32.33	31.69	31.86	2807000
2004-08-25	31.80	31.88	31.56	31.75	3188800
2004-08-26	31.65	32.09	31.55	31.94	2362200
2004-08-27	32.05	32.57	32.05	32.57	2026500
2004-08-30	32.50	32.52	32.24	32.24	2201300
2004-08-31	32.22	32.29	31.99	32.14	2380300
2004-09-01	32.00	32.22	31.95	32.19	2244100
2004-09-02	32.35	32.97	32.21	32.88	2197900
2004-09-03	32.80	33.07	32.77	32.88	1426300
2004-09-07	33.04	33.33	33.04	33.29	2024500
2004-09-08	33.29	33.32	32.51	32.73	4065800
2004-09-09	32.83	33.11	32.62	32.71	2365600
2004-09-10	32.71	32.76	32.50	32.70	1740300
2004-09-13	32.80	32.81	32.25	32.28	2387600
2004-09-14	32.40	32.56	31.97	32.06	2748800
2004-09-15	31.81	32.04	31.11	31.13	4031700
2004-09-16	31.26	31.65	31.10	31.20	3055900
2004-09-17	31.05	31.84	31.05	31.32	3152900
2004-09-20	31.34	31.59	31.11	31.29	1924700
2004-09-21	31.36	31.37	30.71	31.10	2640700
2004-09-22	30.95	31.10	30.68	30.70	2232800
2004-09-23	30.65	30.83	30.50	30.57	2823600
2004-09-24	30.45	30.46	29.84	30.00	4511000
2004-09-27	30.07	30.15	29.91	29.95	2421100
2004-09-28	29.95	30.22	29.92	29.99	2677300
2004-09-29	29.86	30.01	29.48	30.00	2720400
2004-09-30	29.97	30.12	29.75	29.92	3759600
2004-10-01	30.13	31.09	29.95	30.67	3471000
2004-10-04	30.85	31.00	30.76	30.84	2224300
2004-10-05	30.97	30.99	30.50	30.60	2632400
2004-10-06	30.60	30.62	29.87	30.21	3411800
2004-10-07	30.30	30.36	29.91	29.98	2122000
2004-10-08	29.92	30.12	29.85	29.89	1669100
2004-10-11	30.01	30.26	29.99	30.20	1418600
2004-10-12	30.11	30.40	30.07	30.34	2090500
2004-10-13	30.47	30.64	30.16	30.22	2135300
2004-10-14	30.24	30.29	30.01	30.09	2151700
2004-10-15	30.12	30.27	29.90	29.96	2238200
2004-10-18	29.98	30.09	29.71	30.08	2315600
2004-10-19	30.03	30.50	30.01	30.26	2095100
2004-10-20	30.26	30.57	29.91	30.55	2205500
2004-10-21	30.80	31.15	30.65	31.00	3644600
2004-10-22	31.05	31.12	30.79	30.85	2638700
2004-10-25	30.90	30.98	30.51	30.55	2992100
2004-10-26	30.50	31.07	30.30	31.07	3522400
2004-10-27	30.85	31.99	30.85	31.97	3212500
2004-10-28	31.72	32.10	31.47	32.05	2755500
2004-10-29	32.25	32.34	32.00	32.27	3295500
2004-11-01	33.10	33.57	32.68	32.99	4784800
2004-11-02	33.45	34.40	33.40	34.00	4804700
2004-11-03	34.20	34.59	34.16	34.59	3819500
2004-11-04	34.60	35.20	34.45	34.98	2948700
2004-11-05	35.20	35.24	34.68	34.88	1881300
2004-11-08	35.00	35.06	34.80	35.00	1781600
2004-11-09	35.00	35.00	34.57	34.80	2537600
2004-11-10	34.98	35.06	34.86	34.97	1614900
2004-11-11	34.97	35.17	34.82	35.06	1861400
2004-11-12	34.98	35.25	34.62	35.25	2073000
2004-11-15	35.25	35.45	34.95	35.41	1803700
2004-11-16	35.50	35.50	34.89	34.92	1726300
2004-11-17	34.88	35.49	34.77	35.28	2012300
2004-11-18	35.28	35.72	35.12	35.72	2382700
2004-11-19	35.90	35.93	35.25	35.40	2196500
2004-11-22	35.41	35.49	35.02	35.49	1763600
2004-11-23	35.49	35.63	34.87	35.63	2607100
2004-11-24	35.56	35.75	35.41	35.70	1928800
2004-11-26	35.50	35.72	35.17	35.46	1222800
2004-11-29	35.49	35.49	34.87	35.02	1890900
2004-11-30	34.81	34.95	34.63	34.75	2337700
2004-12-01	34.76	35.35	34.60	35.24	2153500
2004-12-02	35.30	35.67	35.09	35.64	3066400
2004-12-03	35.70	36.09	35.56	35.79	1810000
2004-12-06	35.79	35.80	35.46	35.57	1461300
2004-12-07	35.57	35.58	34.90	34.92	1645100
2004-12-08	34.90	34.99	34.72	34.86	2033500
2004-12-09	34.75	35.52	34.65	35.52	1722700
2004-12-10	36.16	36.47	35.39	36.18	2210900
2004-12-13	36.30	36.66	36.11	36.56	2282500
2004-12-14	36.57	37.37	36.55	37.25	2580600
2004-12-15	37.40	37.49	36.80	37.09	2246300
2004-12-16	37.07	37.29	36.90	37.11	1510200
2004-12-17	36.75	37.15	36.25	36.28	2571000
2004-12-20	36.30	36.70	36.24	36.44	1766100
2004-12-21	37.05	37.53	37.01	37.53	2599900
2004-12-22	37.95	38.40	37.83	38.20	2849000
2004-12-23	38.21	38.43	37.91	37.97	1625600
2004-12-27	38.10	38.14	37.61	37.61	1132900
2004-12-28	37.75	38.05	37.63	37.96	1335000
2004-12-29	37.91	38.00	37.64	37.86	1448700
2004-12-30	37.90	38.03	37.76	37.89	984900
2004-12-31	38.00	38.41	37.94	38.17	1314900
2005-01-03	37.55	37.83	37.05	37.26	3032600
2005-01-04	37.29	37.43	36.62	36.65	2067600
2005-01-05	36.67	36.88	36.55	36.55	1374000
2005-01-06	36.44	36.81	36.15	36.48	2223800
2005-01-07	36.45	36.62	36.15	36.32	1384200
2005-01-10	36.26	36.85	36.24	36.75	1233100
2005-01-11	36.60	36.73	36.19	36.37	1221200
2005-01-12	36.25	36.40	35.69	36.32	1846000
2005-01-13	36.37	36.84	36.31	36.42	1296000
2005-01-14	36.41	36.76	36.11	36.15	1404500
2005-01-18	35.75	36.45	35.30	36.44	2906700
2005-01-19	36.40	36.50	35.94	36.02	1182000
2005-01-20	35.77	36.04	35.60	35.75	1480200
2005-01-21	35.75	35.96	35.52	35.71	1150400
2005-01-24	35.74	35.76	35.42	35.52	1712200
2005-01-25	35.53	35.69	35.25	35.26	1626000
2005-01-26	35.35	35.46	35.12	35.20	1889500
2005-01-27	35.20	35.72	35.15	35.64	2230900
2005-01-28	35.54	35.89	35.45	35.89	1449100
2005-01-31	35.80	35.82	34.76	34.97	4257500
2005-02-01	34.83	34.96	34.51	34.80	5627200
2005-02-02	34.65	34.84	34.38	34.75	3250500
2005-02-03	34.81	34.92	34.44	34.68	3511500
2005-02-04	34.51	34.96	34.43	34.96	2382700
2005-02-07	34.99	35.02	34.62	34.77	1799600
2005-02-08	34.60	35.23	34.60	35.21	1992500
2005-02-09	35.06	35.22	34.65	35.05	1873900
2005-02-10	35.19	35.36	34.86	34.91	1500400
2005-02-11	34.85	35.23	34.66	34.84	2583300
2005-02-14	34.97	35.39	34.85	35.35	1463000
2005-02-15	35.35	35.36	34.94	34.99	1786900
2005-02-16	34.97	35.14	34.79	34.95	1038700
2005-02-17	34.90	35.03	34.59	34.62	1063600
2005-02-18	34.82	34.96	34.61	34.78	1838800
2005-02-22	34.61	34.78	34.18	34.25	2408100
2005-02-23	34.45	34.75	34.35	34.39	2841300
2005-02-24	34.28	34.66	34.10	34.57	1546700
2005-02-25	34.63	34.75	34.37	34.60	1778200
2005-02-28	34.50	34.55	34.25	34.42	2264200
2005-03-01	34.44	34.82	34.35	34.62	2066000
2005-03-02	34.15	34.98	34.11	34.81	1774300
2005-03-03	34.82	34.92	34.63	34.73	1445400
2005-03-04	34.95	35.07	34.66	34.66	1614100
2005-03-07	34.60	34.86	34.47	34.55	1771200
2005-03-08	34.64	34.85	34.50	34.55	2673600
2005-03-09	34.45	34.59	33.78	33.84	2520800
2005-03-10	33.75	34.12	33.73	34.06	2147500
2005-03-11	33.93	34.23	33.64	33.72	1313600
2005-03-14	33.85	34.30	33.80	34.22	1845700
2005-03-15	34.35	34.43	33.67	33.70	1979300
2005-03-16	33.70	33.70	33.13	33.20	2229500
2005-03-17	33.05	33.08	32.80	32.84	2661600
2005-03-18	32.84	32.94	32.57	32.77	2915600
2005-03-21	32.87	33.10	32.57	32.64	1813000
2005-03-22	32.80	34.17	32.80	33.88	3686200
2005-03-23	33.80	34.10	33.74	33.87	2638600
2005-03-24	33.84	34.63	33.59	34.56	3087200
2005-03-28	34.70	35.95	34.65	35.95	4292800
2005-03-29	35.80	36.30	35.61	36.18	3404400
2005-03-30	36.08	36.49	36.08	36.32	1972600
2005-03-31	36.33	36.33	35.50	35.80	2248000
2005-04-01	35.80	35.95	35.37	35.48	1751700
2005-04-04	35.40	35.60	35.20	35.49	1711500
2005-04-05	35.70	36.52	35.65	36.52	2568900
2005-04-06	36.40	36.43	36.03	36.30	1894100
2005-04-07	36.17	36.49	36.04	36.48	1319300
2005-04-08	36.48	36.49	35.95	35.99	1701400
2005-04-11	35.93	36.19	35.90	35.95	2356600
2005-04-12	35.93	36.19	35.62	35.90	1592500
2005-04-13	35.85	36.07	35.71	35.86	1566800
2005-04-14	35.76	36.00	35.59	35.85	1969300
2005-04-15	35.84	35.85	34.99	35.00	2585300
2005-04-18	34.80	35.32	34.58	35.16	1738300
2005-04-19	35.08	35.20	34.64	34.97	1752400
2005-04-20	35.15	35.15	34.34	34.44	1274700
2005-04-21	34.68	35.41	34.65	35.07	1982500
2005-04-22	35.08	35.23	34.42	34.70	1558400
2005-04-25	34.90	35.21	34.83	35.07	1272900
2005-04-26	35.06	35.29	34.78	34.91	1269500
2005-04-27	34.80	35.05	34.36	34.86	1148200
2005-04-28	34.70	34.95	34.47	34.61	1505500
2005-04-29	34.78	34.94	34.23	34.60	2526100
2005-05-02	35.10	35.50	34.69	35.41	2620400
2005-05-03	35.60	35.80	35.40	35.50	1908300
2005-05-04	35.70	36.04	35.57	35.75	1368800
2005-05-05	36.00	36.22	35.42	35.66	1390900
2005-05-06	35.86	36.00	35.69	35.79	1214300
2005-05-09	35.75	35.94	35.55	35.94	1447000
2005-05-10	35.70	36.15	35.57	36.05	1383600
2005-05-11	36.02	36.38	35.88	36.30	1555400
2005-05-12	36.45	36.55	35.85	35.89	1586600
2005-05-13	35.82	35.84	35.15	35.49	1571500
2005-05-16	35.59	36.34	35.50	36.30	1232400
2005-05-17	36.11	36.57	35.95	36.56	1197800
2005-05-18	36.60	37.10	36.58	37.05	1601600
2005-05-19	36.97	37.07	36.57	37.03	1182500
2005-05-20	36.95	37.34	36.75	37.18	1340500
2005-05-23	37.68	37.75	37.34	37.34	1780000
2005-05-24	37.25	37.86	37.08	37.65	1543400
2005-05-25	37.65	37.68	37.11	37.34	1142800
2005-05-26	37.34	37.62	37.20	37.49	982100
2005-05-27	37.34	37.46	37.11	37.34	845600
2005-05-31	37.25	37.43	36.95	37.16	1426700
2005-06-01	37.11	38.00	37.02	37.76	1610600
2005-06-02	37.72	37.84	37.44	37.74	889700
2005-06-03	37.65	37.90	37.27	37.43	877000
2005-06-06	37.24	37.59	37.24	37.36	842200
2005-06-07	37.32	37.98	37.25	37.54	1103500
2005-06-08	37.40	37.54	37.19	37.28	871200
2005-06-09	37.10	37.37	36.78	37.21	1338100
2005-06-10	37.20	37.75	36.84	37.00	1016400
2005-06-13	36.80	37.54	36.72	37.50	1340100
2005-06-14	37.39	38.04	37.38	37.79	1851700
2005-06-15	36.90	37.09	36.21	36.95	3432700
2005-06-16	36.71	37.04	36.46	36.86	1908200
2005-06-17	37.28	37.28	36.93	37.05	2290000
2005-06-20	36.80	37.06	36.11	37.05	1130500
2005-06-21	36.90	37.00	36.36	36.53	1715500
2005-06-22	36.67	36.72	36.31	36.57	1494700
2005-06-23	36.49	36.55	35.98	35.98	2385000
2005-06-24	35.86	36.13	35.83	35.95	2151300
2005-06-27	35.88	35.94	35.47	35.75	1543600
2005-06-28	35.85	36.43	35.84	36.26	1313800
2005-06-29	36.05	36.20	35.77	35.85	1098600
2005-06-30	35.74	36.53	35.74	36.19	2058700
2005-07-01	36.35	36.49	36.12	36.25	1316500
2005-07-05	36.32	37.02	36.26	36.88	1865900
2005-07-06	36.74	36.97	36.31	36.38	1698700
2005-07-07	36.00	36.34	35.70	36.19	1360000
2005-07-08	36.10	37.00	36.01	36.51	2248700
2005-07-11	36.82	36.92	36.44	36.66	1793700
2005-07-12	36.69	37.00	36.54	36.76	1830100
2005-07-13	36.65	36.76	36.35	36.55	1374400
2005-07-14	36.61	36.89	36.51	36.65	1042600
2005-07-15	36.52	36.86	36.47	36.82	1078100
2005-07-18	36.72	36.87	36.43	36.73	1003100
2005-07-19	36.72	37.30	36.72	37.20	1797500
2005-07-20	37.02	37.13	36.67	36.93	1317200
2005-07-21	37.02	37.06	36.42	36.51	1413800
2005-07-22	36.51	36.83	36.47	36.65	1259700
2005-07-25	36.40	36.50	36.05	36.29	1490900
2005-07-26	36.00	36.02	35.31	35.95	2311800
2005-07-27	35.90	36.18	35.55	35.89	1929300
2005-07-28	35.87	36.36	35.85	36.25	1432300
2005-07-29	36.12	36.37	35.86	36.06	1416200
2005-08-01	35.99	36.31	35.75	35.76	1529100
2005-08-02	35.76	35.98	35.68	35.83	1330300
2005-08-03	35.62	35.84	35.35	35.39	2426900
2005-08-04	35.30	35.35	34.67	34.75	3739600
2005-08-05	34.62	34.68	34.13	34.19	2402900
2005-08-08	34.05	34.10	33.80	34.00	2947400
2005-08-09	33.99	34.05	33.74	33.92	2767300
2005-08-10	34.01	34.34	33.91	34.00	2098500
2005-08-11	33.99	34.17	33.76	34.04	1810300
2005-08-12	34.14	34.34	33.91	34.05	2421800
2005-08-15	35.05	35.23	34.62	34.80	3922100
2005-08-16	34.55	34.58	34.03	34.11	3148700
2005-08-17	34.05	34.25	33.99	34.10	1610800
2005-08-18	33.95	34.33	33.95	34.15	1449100
2005-08-19	34.25	34.31	34.12	34.16	1411700
2005-08-22	34.16	34.35	33.77	33.99	1820600
2005-08-23	33.75	34.00	33.40	33.89	2250200
2005-08-24	33.81	33.95	33.47	33.51	2147500
2005-08-25	33.51	33.67	33.31	33.47	1488200
2005-08-26	33.35	33.76	33.15	33.55	1552100
2005-08-29	33.40	33.80	33.38	33.72	1673900
2005-08-30	33.75	33.75	32.78	33.04	2771700
2005-08-31	32.75	33.39	32.50	33.38	1934600
2005-09-01	33.38	33.65	32.26	32.26	4077900
2005-09-02	32.20	32.55	31.75	32.44	3439300
2005-09-06	32.55	33.02	32.51	32.97	2708000
2005-09-07	32.65	33.09	32.60	33.01	1978700
2005-09-08	32.75	32.84	32.58	32.59	2329800
2005-09-09	32.42	32.57	32.11	32.37	2823900
2005-09-12	32.57	32.76	32.45	32.49	2247900
2005-09-13	32.67	32.73	32.40	32.42	2699400
2005-09-14	32.52	32.74	32.35	32.38	2592500
2005-09-15	32.41	32.55	32.09	32.17	2591900
2005-09-16	32.37	32.67	32.36	32.67	3597200
2005-09-19	32.63	32.67	32.40	32.50	1647200
2005-09-20	32.50	32.57	31.81	31.92	2374400
2005-09-21	31.15	31.65	31.07	31.47	4107100
2005-09-22	31.33	31.70	30.96	31.43	4415200
2005-09-23	31.43	32.00	30.99	31.65	2755300
2005-09-26	31.92	32.28	31.88	32.01	2438500
2005-09-27	31.92	32.39	31.92	32.13	2558300
2005-09-28	31.90	32.28	31.89	31.94	2398400
2005-09-29	31.25	31.70	31.00	31.63	3123900
2005-09-30	31.51	31.64	31.25	31.37	3715500
2005-10-03	31.30	31.92	31.30	31.77	2581700
2005-10-04	31.88	31.98	31.76	31.81	2941000
2005-10-05	31.60	31.78	31.30	31.45	1960100
2005-10-06	31.40	31.46	31.05	31.23	2618000
2005-10-07	31.16	31.38	31.06	31.29	2252800
2005-10-10	31.26	31.64	31.25	31.51	1659300
2005-10-11	31.43	31.73	31.43	31.60	1946300
2005-10-12	31.62	32.12	31.60	32.01	2640800
2005-10-13	31.76	32.05	31.73	31.81	2879100
2005-10-14	31.81	32.13	31.72	32.05	1807000
2005-10-17	32.05	32.48	32.00	32.45	1702600
2005-10-18	32.37	32.85	32.36	32.62	2034100
2005-10-19	32.43	33.14	32.24	33.12	2385000
2005-10-20	33.22	33.59	32.41	32.50	2617600
2005-10-21	32.45	32.55	32.12	32.16	2626900
2005-10-24	32.15	32.85	32.15	32.85	1855500
2005-10-25	32.72	32.83	32.02	32.25	2157400
2005-10-26	32.27	32.70	32.11	32.12	1609200
2005-10-27	32.09	32.09	31.65	31.68	1628300
2005-10-28	31.70	32.27	31.69	32.26	2541500
2005-10-31	31.40	32.22	31.34	31.91	3946600
2005-11-01	31.70	31.90	30.58	30.60	4458800
2005-11-02	30.48	30.71	30.40	30.58	2210000
2005-11-03	30.45	30.53	29.99	30.39	5443000
2005-11-04	30.34	30.39	29.99	30.04	3112200
2005-11-07	30.18	30.34	29.98	30.31	3024600
2005-11-08	30.79	30.95	30.50	30.67	3275300
2005-11-09	30.65	30.69	30.44	30.48	2393500
2005-11-10	30.58	30.88	30.40	30.70	2696900
2005-11-11	31.10	31.48	30.82	31.41	3551100
2005-11-14	31.40	31.42	30.94	31.19	2654700
2005-11-15	31.16	31.20	30.85	30.99	1719900
2005-11-16	30.99	31.05	30.75	30.77	1877700
2005-11-17	30.58	31.41	30.40	31.31	2512300
2005-11-18	32.25	32.29	31.60	31.90	4197900
2005-11-21	31.65	32.72	31.40	32.64	3440400
2005-11-22	32.45	32.95	32.15	32.75	3305300
2005-11-23	32.95	33.15	32.76	32.86	1572300
2005-11-25	33.00	33.21	32.50	33.04	653400
2005-11-28	33.01	33.12	32.74	32.93	1370600
2005-11-29	32.90	32.93	32.29	32.37	2618800
2005-11-30	32.42	32.67	32.17	32.32	2339300
2005-12-01	32.35	32.76	32.35	32.60	2088400
2005-12-02	32.46	32.73	32.35	32.61	1167000
2005-12-05	32.62	32.67	32.26	32.44	1840600
2005-12-06	32.47	32.69	32.27	32.31	1710000
2005-12-07	32.41	32.63	32.20	32.51	1526200
2005-12-08	32.57	32.58	32.36	32.50	1666600
2005-12-09	32.50	32.74	32.38	32.52	1633700
2005-12-12	32.47	32.88	32.45	32.77	1310000
2005-12-13	32.30	32.80	32.10	32.66	2148800
2005-12-14	32.70	32.95	32.60	32.62	2150200
2005-12-15	32.55	32.81	32.48	32.77	2206400
2005-12-16	32.80	32.96	32.50	32.65	2908100
2005-12-19	32.42	32.60	32.20	32.47	2009000
2005-12-20	32.47	32.58	32.06	32.15	1542000
2005-12-21	32.12	32.36	32.03	32.13	1591900
2005-12-22	32.02	32.04	31.82	31.94	1824400
2005-12-23	32.00	32.20	31.84	31.90	1109800
2005-12-27	31.88	32.09	31.58	31.61	1173600
2005-12-28	31.70	31.71	31.37	31.60	1903200
2005-12-29	31.73	31.75	31.31	31.34	3212000
2005-12-30	31.12	31.26	30.94	31.05	1865800
2006-01-03	31.21	31.23	30.81	31.09	2118300
2006-01-04	31.05	31.48	31.03	31.11	2286200
2006-01-05	31.12	31.34	30.89	30.99	1847600
2006-01-06	30.99	31.36	30.88	31.25	1905500
2006-01-09	31.30	31.55	31.20	31.39	1738000
2006-01-10	31.44	31.55	30.99	31.14	2297500
2006-01-11	31.15	31.24	30.81	30.90	2157300
2006-01-12	30.80	31.04	30.74	30.78	2860200
2006-01-13	30.91	31.00	30.03	30.26	5877900
2006-01-17	30.30	30.98	30.27	30.81	3905900
2006-01-18	30.70	30.97	30.65	30.89	2728800
2006-01-19	30.83	30.96	30.66	30.85	2104400
2006-01-20	30.77	30.82	30.30	30.40	2808600
2006-01-23	30.50	30.89	30.39	30.40	1811800
2006-01-24	30.35	30.60	30.15	30.33	2436100
2006-01-25	30.32	30.58	30.27	30.38	2313300
2006-01-26	30.50	30.80	30.35	30.41	2180000
2006-01-27	30.43	30.60	30.09	30.57	3086900
2006-01-30	31.00	32.72	30.93	32.47	7333800
2006-01-31	31.80	31.90	30.68	30.68	6370200
2006-02-01	30.60	30.92	30.50	30.80	3799900
2006-02-02	30.78	31.25	30.56	30.98	3578600
2006-02-03	30.85	31.09	30.01	30.11	3332600
2006-02-06	30.70	30.80	30.01	30.08	4088400
2006-02-07	30.17	30.81	30.13	30.60	4974400
2006-02-08	30.54	30.79	30.28	30.75	2626600
2006-02-09	30.75	30.75	30.34	30.48	2652600
2006-02-10	30.55	30.74	30.32	30.52	2175000
2006-02-13	30.57	30.65	30.38	30.50	1570300
2006-02-14	30.50	30.55	30.24	30.43	4052800
2006-02-15	30.37	30.48	30.13	30.20	2069800
2006-02-16	30.13	30.38	30.00	30.30	3637300
2006-02-17	30.31	30.37	30.02	30.02	2409100
2006-02-21	30.12	30.16	29.75	29.79	2127200
2006-02-22	29.95	30.00	29.62	29.63	2069700
2006-02-23	29.73	30.40	29.73	29.98	2664300
2006-02-24	30.14	30.42	30.10	30.34	2409600
2006-02-27	30.34	30.50	30.22	30.39	2353300
2006-02-28	30.24	30.38	30.03	30.09	3678600
2006-03-01	30.02	30.18	29.92	29.96	3087800
2006-03-02	29.81	29.97	29.58	29.61	3551700
2006-03-03	29.50	29.95	29.42	29.81	2942500
2006-03-06	29.72	29.85	29.41	29.45	2335000
2006-03-07	29.55	29.78	29.12	29.75	2390500
2006-03-08	29.74	30.01	29.57	29.98	4334900
2006-03-09	29.99	30.34	29.82	30.00	3517400
2006-03-10	30.09	30.44	30.07	30.33	3202900
2006-03-13	30.34	30.48	30.20	30.43	2424200
2006-03-14	30.46	30.93	30.41	30.91	3629900
2006-03-15	30.82	31.06	30.64	31.05	3842800
2006-03-16	31.02	31.35	30.94	31.26	3890000
2006-03-17	31.55	31.64	31.39	31.54	3467700
2006-03-20	31.45	31.50	31.26	31.40	2303400
2006-03-21	31.40	31.50	31.24	31.29	1966600
2006-03-22	31.20	31.56	31.13	31.48	3260200
2006-03-23	32.10	32.48	32.02	32.36	5847900
2006-03-24	32.24	32.56	32.18	32.45	3927700
2006-03-27	32.35	32.39	32.01	32.22	2359800
2006-03-28	32.10	32.29	31.73	32.17	2412300
2006-03-29	32.05	32.22	32.04	32.17	2490700
2006-03-30	32.07	32.31	32.00	32.20	2850000
2006-03-31	32.10	32.19	31.95	32.05	3248500
2006-04-03	31.99	32.15	31.76	32.02	3049400
2006-04-04	32.12	32.14	31.70	31.74	3201100
2006-04-05	31.35	31.77	31.28	31.77	3082400
2006-04-06	31.65	31.68	31.27	31.43	1580000
2006-04-07	31.40	31.77	31.26	31.69	3067000
2006-04-10	31.63	31.71	31.36	31.52	2074300
2006-04-11	31.53	31.62	31.35	31.50	2159400
2006-04-12	31.50	31.65	31.46	31.60	2177000
2006-04-13	31.58	31.72	31.44	31.69	1642100
2006-04-17	31.57	31.63	31.47	31.63	2073600
2006-04-18	31.60	31.90	31.56	31.79	1740000
2006-04-19	31.60	31.98	31.35	31.50	2442500
2006-04-20	31.39	31.68	31.22	31.27	2351200
2006-04-21	30.77	31.48	30.77	30.95	2570100
2006-04-24	30.80	30.93	30.67	30.76	2364200
2006-04-25	30.83	30.83	30.37	30.44	2839500
2006-04-26	30.55	30.77	30.29	30.34	1897300
2006-04-27	30.33	30.38	30.00	30.05	2787200
2006-04-28	30.05	30.29	29.83	29.89	2652900
2006-05-01	29.99	30.41	29.81	29.84	3367400
2006-05-02	29.60	29.74	29.46	29.52	3105400
2006-05-03	29.45	29.50	29.11	29.40	2703400
2006-05-04	29.32	29.49	29.18	29.25	2424800
2006-05-05	29.65	29.94	29.56	29.75	2622900
2006-05-08	29.75	29.95	29.60	29.66	2011300
2006-05-09	29.59	30.00	29.49	29.91	2160100
2006-05-10	29.78	30.27	29.74	30.20	2137200
2006-05-11	29.95	30.08	29.53	29.64	1902100
2006-05-12	29.61	29.79	29.49	29.67	2315300
2006-05-15	29.57	30.35	29.55	30.31	2211900
2006-05-16	30.50	30.50	29.95	30.15	2295600
2006-05-17	30.08	30.75	30.00	30.39	3771600
2006-05-18	30.57	30.83	30.41	30.52	2355500
2006-05-19	30.55	30.70	30.24	30.33	3792300
2006-05-22	30.30	30.74	30.21	30.56	2555700
2006-05-23	30.52	30.52	29.98	29.98	6077800
2006-05-24	29.95	30.75	29.91	30.65	3615200
2006-05-25	30.70	31.12	30.56	30.99	2518500
2006-05-26	31.01	31.24	30.79	31.15	1469000
2006-05-30	30.97	31.00	30.66	30.76	2239400
2006-05-31	30.67	30.70	30.35	30.58	2492200
2006-06-01	30.50	30.65	30.40	30.61	2082200
2006-06-02	30.52	30.61	30.29	30.55	2281400
2006-06-05	30.50	30.60	29.94	29.96	2411000
2006-06-06	30.10	30.50	29.97	30.36	3158500
2006-06-07	30.32	30.99	30.30	30.62	2193100
2006-06-08	30.70	30.91	30.41	30.83	2830000
2006-06-09	30.70	30.83	30.39	30.56	2091800
2006-06-12	30.64	30.66	30.17	30.23	1518400
2006-06-13	30.23	30.38	29.97	30.06	1965700
2006-06-14	30.15	30.19	29.74	29.97	1612200
2006-06-15	29.85	30.37	29.70	30.27	1969000
2006-06-16	30.28	30.74	30.23	30.44	2423100
2006-06-19	30.46	30.47	29.85	29.95	1436100
2006-06-20	29.83	30.27	29.83	30.15	1789200
2006-06-21	30.14	30.34	29.85	30.24	1761500
2006-06-22	30.12	30.28	29.90	30.24	1727000
2006-06-23	30.14	30.38	30.04	30.31	1359700
2006-06-26	30.20	30.47	30.17	30.40	2064200
2006-06-27	30.42	30.47	30.15	30.28	2781800
2006-06-28	30.40	30.44	30.01	30.31	2556200
2006-06-29	30.35	30.46	30.13	30.32	3371600
2006-06-30	30.31	30.69	30.26	30.56	2666600
2006-07-03	30.52	30.76	30.51	30.70	605600
2006-07-05	30.52	30.76	30.36	30.60	1691200
2006-07-06	30.60	30.75	30.54	30.65	1144000
2006-07-07	30.51	30.81	30.50	30.63	1352000
2006-07-10	30.60	30.85	30.53	30.70	1328100
2006-07-11	30.80	31.10	30.55	31.07	1679000
2006-07-12	30.90	31.17	30.80	30.97	1993000
2006-07-13	30.94	31.10	30.50	30.67	1905900
2006-07-14	30.61	30.88	30.06	30.22	1908600
2006-07-17	30.14	30.30	29.96	30.09	1461600
2006-07-18	30.06	30.18	29.32	29.88	2374900
2006-07-19	29.97	30.25	29.80	29.88	1925000
2006-07-20	29.84	30.15	29.61	29.62	2406100
2006-07-21	29.65	29.65	28.99	29.40	2623800
2006-07-24	29.40	29.58	29.23	29.52	1663700
2006-07-25	29.30	29.53	29.03	29.31	1554300
2006-07-26	29.11	29.20	28.36	28.54	2955400
2006-07-27	28.00	28.00	26.50	27.47	7063800
2006-07-28	27.40	28.00	27.39	27.88	2538600
2006-07-31	27.88	27.90	27.59	27.60	2370500
2006-08-01	27.32	27.57	27.30	27.50	1853200
2006-08-02	27.49	27.88	27.48	27.80	2347600
2006-08-03	27.73	27.81	26.88	26.91	4175200
2006-08-04	26.91	27.21	26.79	27.15	3769300
2006-08-07	27.17	27.78	27.15	27.74	4241400
2006-08-08	27.90	28.05	27.62	27.68	3766300
2006-08-09	27.78	28.24	27.60	27.66	2939100
2006-08-10	27.70	28.38	27.62	28.02	2124600
2006-08-11	27.89	28.30	27.81	27.96	1628300
2006-08-14	28.00	28.44	27.77	28.21	2607300
2006-08-15	28.25	28.55	27.73	28.55	1930400
2006-08-16	28.85	29.25	28.68	29.23	2662200
2006-08-17	29.48	30.00	29.40	29.81	3552200
2006-08-18	29.90	30.00	29.83	29.89	2450800
2006-08-21	29.90	30.10	29.81	30.06	2645900
2006-08-22	30.20	30.39	30.06	30.34	2327200
2006-08-23	30.38	30.46	30.21	30.41	1991400
2006-08-24	30.42	30.64	30.22	30.53	2111900
2006-08-25	30.39	30.60	30.03	30.38	2089800
2006-08-28	30.38	30.84	30.10	30.70	2596300
2006-08-29	30.75	31.15	30.66	31.03	1603300
2006-08-30	31.00	31.67	31.00	31.57	3347700
2006-08-31	31.50	31.62	31.34	31.39	2561300
2006-09-01	31.55	32.06	31.41	31.64	2276400
2006-09-05	31.60	31.80	31.44	31.51	3479900
2006-09-06	31.55	31.74	31.51	31.70	2143800
2006-09-07	31.73	31.81	31.49	31.73	1593300
2006-09-08	31.75	31.92	31.68	31.91	1701700
2006-09-11	31.77	32.71	31.65	32.70	3162200
2006-09-12	32.75	33.20	32.58	33.15	2670000
2006-09-13	33.40	33.50	33.10	33.38	2464600
2006-09-14	33.25	33.56	33.21	33.37	1669600
2006-09-15	33.49	33.81	33.26	33.78	2483200
2006-09-18	33.53	33.69	33.12	33.19	3078200
2006-09-19	32.90	33.61	32.75	33.55	2256000
2006-09-20	33.55	33.96	33.55	33.92	1731600
2006-09-21	33.91	34.00	32.53	33.33	2367000
2006-09-22	33.27	33.50	33.04	33.40	1548800
2006-09-25	33.36	33.60	33.19	33.51	1990800
2006-09-26	33.32	34.07	33.30	34.00	1738300
2006-09-27	33.95	34.15	33.80	33.83	1775400
2006-09-28	33.81	33.90	33.29	33.49	3231200
2006-09-29	33.26	33.65	33.16	33.45	2242400
2006-10-02	33.40	33.44	32.38	32.65	4433900
2006-10-03	32.67	33.25	32.59	32.99	3274700
2006-10-04	32.70	33.16	32.52	32.98	2471200
2006-10-05	32.77	32.98	32.59	32.59	2540100
2006-10-06	32.39	32.80	32.35	32.74	1912500
2006-10-09	32.59	33.03	32.49	32.97	1207500
2006-10-10	33.10	33.19	32.79	33.08	1500400
2006-10-11	33.03	33.10	32.81	32.83	1556000
2006-10-12	33.03	33.44	33.03	33.32	1288200
2006-10-13	33.35	33.35	32.76	32.86	1224100
2006-10-16	32.67	33.28	32.50	33.24	1316100
2006-10-17	33.07	33.42	33.06	33.37	1422800
2006-10-18	33.43	33.49	33.19	33.25	1381100
2006-10-19	32.39	33.27	32.35	32.71	1966000
2006-10-20	32.86	33.34	32.50	33.33	2126600
2006-10-23	32.99	33.40	32.86	33.31	2095100
2006-10-24	33.39	34.17	33.32	34.04	3705100
2006-10-25	33.99	34.11	33.89	34.06	2504000
2006-10-26	34.06	34.37	33.88	34.35	3025600
2006-10-27	34.38	34.49	34.15	34.28	2676300
2006-10-30	34.37	34.63	33.96	34.58	3307500
2006-10-31	34.55	35.00	34.45	34.98	3468100
2006-11-01	34.98	35.38	34.73	35.11	3113700
2006-11-02	34.82	35.33	34.76	35.27	3000700
2006-11-03	35.33	35.35	34.91	34.99	1953700
2006-11-06	34.99	35.15	34.78	35.10	2033600
2006-11-07	35.05	35.16	34.89	34.94	1939900
2006-11-08	34.88	35.79	34.88	35.52	2113600
2006-11-09	35.47	35.52	34.93	34.99	2581500
2006-11-10	35.06	35.06	34.71	34.96	2145000
2006-11-13	34.82	35.11	34.74	34.96	1195600
2006-11-14	34.96	35.30	34.95	35.05	2401100
2006-11-15	35.05	35.77	35.05	35.71	2201200
2006-11-16	35.64	35.70	35.19	35.35	2158600
2006-11-17	35.31	35.45	35.07	35.18	1630800
2006-11-20	35.22	35.88	35.15	35.77	2232800
2006-11-21	35.54	35.60	35.06	35.08	1525900
2006-11-22	35.16	35.97	35.07	35.83	2536100
2006-11-24	35.56	35.68	35.52	35.54	468900
2006-11-27	35.54	35.55	34.93	35.00	1883800
2006-11-28	34.85	36.46	34.85	36.00	3691300
2006-11-29	35.90	36.25	35.76	36.16	1830700
2006-11-30	35.99	36.15	35.78	35.85	2007200
2006-12-01	35.95	36.00	35.54	35.78	1537800
2006-12-04	35.92	36.50	35.21	36.42	1620600
2006-12-05	36.36	36.36	36.05	36.14	1770300
2006-12-06	36.27	36.70	36.21	36.57	1651100
2006-12-07	36.39	36.93	36.31	36.37	1611600
2006-12-08	36.30	36.75	36.27	36.43	1151400
2006-12-11	36.25	36.41	36.10	36.12	1652300
2006-12-12	35.83	36.37	35.70	36.25	1939300
2006-12-13	36.29	36.54	36.20	36.28	1777800
2006-12-14	36.22	36.55	36.00	36.44	1635400
2006-12-15	36.58	36.64	36.10	36.24	2360900
2006-12-18	36.34	36.42	36.04	36.26	1317800
2006-12-19	36.32	36.69	36.16	36.38	1741500
2006-12-20	36.28	36.40	35.98	36.01	1553700
2006-12-21	36.17	36.60	36.13	36.47	1939900
2006-12-22	36.42	36.82	36.17	36.65	1443200
2006-12-26	36.52	36.77	36.42	36.69	892000
2006-12-27	36.83	37.00	36.80	36.95	1025300
2006-12-28	36.96	37.00	36.85	36.87	1496900
2006-12-29	36.75	37.04	36.67	36.76	1585000
2007-01-03	35.20	36.49	35.17	36.08	4108500
2007-01-04	35.95	36.08	35.85	36.00	2144200
2007-01-05	36.00	36.07	35.76	35.89	1947500
2007-01-08	35.69	35.82	35.18	35.58	2875400
2007-01-09	35.70	35.98	35.46	35.79	2882200
2007-01-10	35.58	35.82	35.46	35.70	1831100
2007-01-11	35.70	36.10	35.55	35.94	1845800
2007-01-12	35.76	35.87	35.36	35.51	2489400
2007-01-16	35.20	35.79	35.20	35.74	2644300
2007-01-17	35.72	35.93	35.61	35.74	1674300
2007-01-18	36.00	36.33	35.80	36.05	2443600
2007-01-19	36.22	36.44	36.14	36.22	2174600
2007-01-22	36.16	36.24	36.01	36.11	1643800
2007-01-23	36.11	36.41	36.06	36.18	1806400
2007-01-24	36.18	36.74	36.14	36.72	1748500
2007-01-25	36.63	36.68	36.27	36.35	1835200
2007-01-26	36.47	36.49	36.02	36.10	2454100
2007-01-29	35.88	36.07	33.96	34.02	6501600
2007-01-30	34.14	34.34	33.80	34.34	5324700
2007-01-31	34.14	34.67	34.10	34.55	3309800
2007-02-01	34.55	34.88	34.32	34.77	4031400
2007-02-02	34.80	35.23	34.72	35.10	2175800
2007-02-05	34.89	34.99	34.47	34.78	1822700
2007-02-06	34.67	35.00	34.60	34.90	1737100
2007-02-07	34.90	34.97	34.17	34.36	2723100
2007-02-08	34.42	34.46	34.15	34.20	2444200
2007-02-09	34.14	34.30	33.90	33.98	2018000
2007-02-12	34.20	34.37	34.10	34.15	2338803
2007-02-13	34.10	34.27	34.10	34.24	2110360
2007-02-14	34.25	34.58	34.25	34.34	2279021
2007-02-15	34.25	34.54	34.24	34.43	1442200
2007-02-16	34.28	34.85	34.28	34.67	2196300
2007-02-20	34.73	35.12	34.71	35.07	1874600
2007-02-21	34.82	35.00	34.42	34.46	2658200
2007-02-22	34.42	34.59	33.77	33.77	2883000
2007-02-23	33.85	34.10	33.58	33.75	2633500
2007-02-26	33.75	33.85	33.35	33.58	2552868
2007-02-27	33.45	33.59	32.29	32.61	4744800
2007-02-28	32.56	33.18	32.46	32.96	3236000
2007-03-01	32.60	32.96	32.20	32.71	2810423
2007-03-02	32.68	32.68	31.88	32.00	4365400
2007-03-05	32.00	32.24	31.73	31.78	3007200
2007-03-06	31.92	32.04	31.58	31.68	4313900
2007-03-07	31.67	31.86	31.59	31.73	3391300
2007-03-08	31.97	32.07	31.79	31.99	4355900
2007-03-09	32.05	32.30	31.97	32.21	2207300
2007-03-12	32.07	32.32	31.98	32.25	1510500
2007-03-13	32.10	32.18	31.62	31.67	2564800
2007-03-14	31.85	32.24	31.34	32.20	3250600
2007-03-15	32.25	32.67	32.15	32.55	2672750
2007-03-16	32.71	32.91	32.31	32.44	2956800
2007-03-19	32.52	32.84	32.45	32.72	1832100
2007-03-20	32.66	32.76	32.47	32.57	1862200
2007-03-21	32.64	33.00	32.42	32.88	1679400
2007-03-22	32.98	33.25	32.07	32.66	4337434
2007-03-23	32.64	33.03	32.57	32.96	3519710
2007-03-26	32.91	34.04	32.89	33.67	3763100
2007-03-27	33.41	33.54	33.10	33.45	3765698
2007-03-28	33.42	33.74	33.35	33.47	3217400
2007-03-29	33.70	33.78	33.48	33.74	4558500
2007-03-30	33.77	34.13	33.61	33.83	2896100
2007-04-02	33.81	33.92	33.52	33.70	2360300
2007-04-03	33.64	33.85	33.11	33.81	1860300
2007-04-04	33.75	33.92	33.36	33.42	2242592
2007-04-05	33.31	33.40	33.12	33.25	1820200
2007-04-09	33.23	33.51	33.13	33.44	1465200
2007-04-10	33.47	34.24	33.45	34.10	3406500
2007-04-11	33.93	33.98	33.42	33.80	2623106
2007-04-12	33.75	33.99	33.44	33.97	1897100
2007-04-13	34.11	34.11	33.54	33.87	1520580
2007-04-16	33.95	34.05	33.79	33.83	1382801
2007-04-17	33.82	33.91	33.60	33.86	1721400
2007-04-18	33.54	33.78	33.42	33.46	1989845
2007-04-19	34.26	34.26	33.21	33.34	2214645
2007-04-20	33.46	33.77	33.22	33.69	3203078
2007-04-23	33.70	33.80	33.47	33.75	1620800
2007-04-24	33.75	33.75	33.28	33.40	1869746
2007-04-25	33.44	33.60	33.34	33.50	4289544
2007-04-26	33.42	34.95	33.29	34.69	5104098
2007-04-27	34.50	34.60	34.26	34.32	2239775
2007-04-30	33.73	33.98	32.54	32.74	6051360
2007-05-01	32.75	32.84	32.02	32.20	4756845
2007-05-02	32.07	33.19	32.00	33.14	7252709
2007-05-03	33.14	34.18	33.10	34.11	5013712
2007-05-04	34.07	34.10	33.50	33.65	3918600
2007-05-07	33.73	34.04	33.40	33.57	2593395
2007-05-08	33.54	33.77	33.43	33.48	1889100
2007-05-09	33.48	33.64	33.42	33.43	2227700
2007-05-10	33.20	33.23	32.79	32.85	3288700
2007-05-11	32.77	33.00	32.55	32.76	3074000
2007-05-14	32.80	33.52	32.73	33.28	3346050
2007-05-15	33.25	33.43	32.81	32.91	3334513
2007-05-16	32.96	33.83	32.96	33.74	3616615
2007-05-17	33.58	33.66	33.13	33.21	2858302
2007-05-18	33.23	33.66	33.04	33.56	3097646
2007-05-21	33.38	33.43	32.92	32.95	4003300
2007-05-22	32.70	33.21	32.42	32.90	3164300
2007-05-23	33.07	33.54	33.01	33.22	2832050
2007-05-24	33.22	33.43	33.06	33.17	3478228
2007-05-25	33.21	33.30	32.93	33.10	2264000
2007-05-29	32.92	33.30	32.80	33.05	2281300
2007-05-30	33.00	33.20	32.85	33.16	1812994
2007-05-31	33.07	33.29	32.87	33.12	3038800
2007-06-01	33.25	33.53	33.20	33.29	2398100
2007-06-04	33.05	33.67	33.05	33.50	2225594
2007-06-05	33.31	33.45	32.74	32.82	3090535
2007-06-06	32.81	32.89	32.55	32.65	1839570
2007-06-07	32.48	32.60	32.20	32.23	2023300
2007-06-08	32.10	32.84	32.00	32.82	2667396
2007-06-11	32.69	32.79	32.28	32.59	2202250
2007-06-12	32.34	32.50	31.83	31.83	3376500
2007-06-13	31.83	32.18	31.64	32.18	3627100
2007-06-14	32.18	32.51	32.02	32.46	4356702
2007-06-15	32.81	33.43	32.78	33.38	5695300
2007-06-18	33.40	34.09	33.40	34.00	6502965
2007-06-19	33.85	33.96	33.63	33.87	3963200
2007-06-20	33.96	34.10	33.55	33.77	5297345
2007-06-21	33.65	33.93	33.50	33.78	5058394
2007-06-22	33.60	33.93	33.50	33.67	5245953
2007-06-25	33.66	33.90	33.25	33.38	4353788
2007-06-26	33.67	33.69	33.13	33.14	4482986
2007-06-27	32.89	33.16	32.65	33.08	3703700
2007-06-28	33.01	33.30	32.90	32.95	2266200
2007-06-29	33.10	33.25	32.83	32.99	2860363
2007-07-02	33.10	33.33	33.05	33.33	3826601
2007-07-03	33.06	33.22	32.90	33.15	1581590
2007-07-05	32.97	33.28	32.95	33.10	2566135
2007-07-06	32.98	32.98	32.50	32.65	2392945
2007-07-09	32.63	32.73	32.40	32.58	2407800
2007-07-10	32.26	32.50	32.21	32.30	3063848
2007-07-11	32.15	32.34	32.00	32.09	3373300
2007-07-12	32.16	32.67	31.98	32.66	2358500
2007-07-13	32.56	32.98	32.43	32.87	1839100
2007-07-16	32.71	32.85	32.54	32.68	4394800
2007-07-17	32.55	32.67	32.14	32.20	3321900
2007-07-18	32.04	32.15	31.62	31.90	3084900
2007-07-19	32.16	32.64	32.10	32.54	2334600
2007-07-20	32.27	32.40	31.72	31.96	3867515
2007-07-23	32.20	32.22	31.72	32.00	2160325
2007-07-24	31.73	31.97	31.07	31.15	3040574
2007-07-25	31.22	31.38	31.02	31.11	2755037
2007-07-26	30.99	31.10	30.32	30.53	5256839
2007-07-27	30.36	30.70	30.14	30.30	3729000
2007-07-30	30.24	31.07	30.05	31.01	3225500
2007-07-31	31.14	32.66	30.97	31.88	6931100
2007-08-01	31.90	32.12	31.51	31.67	5576092
2007-08-02	31.77	32.25	31.66	31.92	3480059
2007-08-03	31.96	31.96	30.81	30.83	3874501
2007-08-06	31.12	32.38	31.12	32.27	3438726
2007-08-07	32.01	32.60	31.84	32.41	2976916
2007-08-08	31.65	33.33	31.54	32.74	3451000
2007-08-09	32.39	32.88	31.32	31.32	2718900
2007-08-10	30.00	32.84	29.90	32.40	4557591
2007-08-13	33.51	34.10	33.36	33.56	5048500
2007-08-14	33.56	33.65	32.03	32.19	3236130
2007-08-15	32.23	32.95	31.93	32.00	2994511
2007-08-16	31.80	32.32	31.43	32.07	3608201
2007-08-17	33.09	33.50	32.38	33.43	3274525
2007-08-20	33.72	33.72	33.07	33.69	2462592
2007-08-21	33.42	34.10	33.35	33.78	2935600
2007-08-22	33.96	34.04	33.45	33.82	1808000
2007-08-23	33.98	33.99	33.14	33.51	1727100
2007-08-24	33.45	33.82	33.25	33.75	1582800
2007-08-27	33.60	33.93	33.51	33.52	1324476
2007-08-28	33.46	33.54	32.74	32.74	2126900
2007-08-29	32.97	33.92	32.79	33.85	2257200
2007-08-30	33.43	33.62	33.11	33.33	1885100
2007-08-31	33.80	33.83	33.21	33.38	2401900
2007-09-04	33.21	33.77	32.97	33.74	2551300
2007-09-05	33.23	33.49	32.79	32.85	2526500
2007-09-06	32.77	33.27	32.70	33.09	2479400
2007-09-07	32.80	33.13	32.75	33.00	2074300
2007-09-10	33.20	33.24	32.87	33.00	1597300
2007-09-11	32.94	33.50	32.94	33.46	1678600
2007-09-12	33.30	33.47	33.15	33.26	1741700
2007-09-13	33.49	33.49	33.00	33.24	1711400
2007-09-14	33.05	33.39	32.95	33.32	2155800
2007-09-17	33.13	33.38	32.98	33.20	2124200
2007-09-18	33.30	34.00	33.29	33.95	3246400
2007-09-19	34.00	34.00	33.51	33.82	2194000
2007-09-20	33.73	34.37	33.70	34.25	2377500
2007-09-21	34.78	34.90	34.25	34.62	4358500
2007-09-24	34.40	34.61	34.07	34.41	2362000
2007-09-25	34.39	34.98	34.24	34.70	3586900
2007-09-26	34.94	35.00	34.71	35.00	2354592
2007-09-27	34.78	35.62	34.70	35.03	2251700
2007-09-28	34.88	35.67	34.84	35.59	3240400
2007-10-01	35.60	35.88	35.25	35.84	2475300
2007-10-02	35.85	35.90	34.87	34.99	3189000
2007-10-03	34.70	35.18	34.63	34.97	2338500
2007-10-04	35.03	35.04	34.55	34.74	2147400
2007-10-05	34.96	35.25	34.52	35.12	1620400
2007-10-08	35.30	35.30	34.46	34.75	1171718
2007-10-09	34.92	34.98	34.51	34.57	2179500
2007-10-10	33.83	34.52	33.78	34.13	2394259
2007-10-11	34.41	34.50	33.90	33.94	2609900
2007-10-12	33.91	34.14	33.86	34.06	1521100
2007-10-15	34.27	34.47	33.84	34.01	2829500
2007-10-16	34.00	34.40	33.94	34.13	3682800
2007-10-17	34.30	34.48	33.81	34.04	1637000
2007-10-18	34.00	34.29	33.76	33.95	1257200
2007-10-19	33.77	33.81	33.07	33.13	2763000
2007-10-22	32.95	33.13	32.89	33.08	2201900
2007-10-23	33.15	33.29	32.83	33.05	2930225
2007-10-24	32.94	33.05	32.64	33.02	2079100
2007-10-25	33.03	33.12	32.63	32.81	3309200
2007-10-26	32.94	33.11	32.67	32.88	2155400
2007-10-29	33.12	33.18	32.72	33.08	3079300
2007-10-30	33.01	33.99	32.93	33.81	2417700
2007-10-31	34.00	34.38	33.69	34.29	2822298
2007-11-01	34.01	34.15	33.55	33.68	5108400
2007-11-02	33.73	34.05	33.43	33.51	3825651
2007-11-05	33.72	34.40	33.42	34.30	8004317
2007-11-06	34.37	35.19	34.20	35.13	5436538
2007-11-07	35.13	35.23	34.20	34.24	4463305
2007-11-08	34.41	34.41	33.14	33.89	6537827
2007-11-09	33.38	34.00	33.34	33.51	3129190
2007-11-12	33.52	33.80	33.28	33.39	4218810
2007-11-13	33.74	33.74	33.17	33.62	4907737
2007-11-14	33.72	33.86	33.31	33.36	4067305
2007-11-15	33.21	33.56	32.95	33.00	3132149
2007-11-16	33.21	33.30	32.80	33.19	2622029
2007-11-19	33.05	33.14	32.10	32.38	3388550
2007-11-20	32.37	33.45	32.32	32.84	8100566
2007-11-21	32.50	32.68	31.81	31.81	3322069
2007-11-23	31.96	31.96	31.66	31.87	1419650
2007-11-26	31.94	32.27	31.23	31.23	3722025
2007-11-27	31.33	31.54	31.04	31.46	5283758
2007-11-28	31.76	31.91	31.46	31.86	3553769
2007-11-29	31.72	32.36	31.68	32.20	2896053
2007-11-30	32.65	32.67	32.21	32.51	3572838
2007-12-03	32.41	32.55	32.17	32.37	3269885
2007-12-04	32.11	33.08	32.08	32.93	3979658
2007-12-05	33.17	33.17	32.23	32.47	3218892
2007-12-06	32.46	32.94	32.37	32.89	1820794
2007-12-07	32.89	32.89	32.33	32.43	2211379
2007-12-10	32.46	32.88	32.35	32.79	1776721
2007-12-11	32.77	33.09	32.26	32.33	2743533
2007-12-12	33.10	33.26	32.18	32.59	3608372
2007-12-13	32.37	32.70	32.02	32.63	2496822
2007-12-14	32.32	32.56	31.49	31.56	3874124
2007-12-17	31.49	31.49	30.93	30.94	2339385
2007-12-18	31.10	31.67	30.92	31.60	3582313
2007-12-19	31.67	31.93	31.24	31.81	2458168
2007-12-20	31.90	32.07	31.45	31.53	2377764
2007-12-21	31.84	32.17	31.78	32.03	3198922
2007-12-24	31.90	32.27	31.90	32.20	706656
2007-12-26	32.20	32.20	31.80	32.10	1390036
2007-12-27	31.96	32.07	31.44	31.47	1497659
2007-12-28	31.76	31.99	31.57	31.77	1784762
2007-12-31	31.73	31.75	31.12	31.21	1991048
2008-01-02	31.21	31.25	30.37	30.41	2687664
2008-01-03	30.45	30.73	30.42	30.48	3743549
2008-01-04	30.28	30.51	30.12	30.28	2535678
2008-01-07	30.41	30.67	30.25	30.45	4152296
2008-01-08	30.54	30.54	29.46	29.55	4659979
2008-01-09	29.53	29.57	28.37	28.78	6976459
2008-01-10	28.62	29.32	28.62	29.12	5294198
2008-01-11	29.10	29.11	28.37	28.40	3910650
2008-01-14	28.56	28.74	28.37	28.60	3756779
2008-01-15	28.41	28.60	27.80	27.83	4222452
2008-01-16	27.90	28.93	27.65	28.56	6176191
2008-01-17	28.59	28.76	27.73	27.80	3810010
2008-01-18	28.04	28.63	27.82	27.96	6330702
2008-01-22	26.96	28.13	26.75	27.48	6637759
2008-01-23	26.58	28.25	26.45	28.19	8230382
2008-01-24	28.20	28.26	27.10	27.54	6884705
2008-01-25	27.94	27.97	27.52	27.61	5118840
2008-01-28	28.07	28.75	27.81	28.33	6908168
2008-01-29	28.70	28.70	28.03	28.17	4966903
2008-01-30	28.27	28.50	27.72	27.79	4855278
2008-01-31	27.45	29.37	27.37	29.00	8580799
2008-02-01	29.11	30.26	28.95	29.83	5222371
2008-02-04	29.84	29.90	29.39	29.68	4026302
2008-02-05	29.40	29.67	29.07	29.36	5131709
2008-02-06	29.59	29.94	29.25	29.30	4286917
2008-02-07	29.16	29.64	29.09	29.62	4195857
2008-02-08	29.59	29.91	29.02	29.24	3310204
2008-02-11	29.18	29.60	29.00	29.57	3239177
2008-02-12	29.69	29.86	29.41	29.58	3093942
2008-02-13	29.75	30.10	29.60	30.05	3683408
2008-02-14	30.01	30.25	29.35	29.51	4303319
2008-02-15	29.26	29.91	29.26	29.88	2928029
2008-02-19	30.22	30.29	29.55	29.70	2585664
2008-02-20	29.50	29.90	29.44	29.89	3046635
2008-02-21	29.90	30.05	29.47	29.57	3292864
2008-02-22	29.74	30.00	29.46	29.95	2612599
2008-02-25	30.00	30.00	29.53	29.88	2158634
2008-02-26	29.79	30.10	29.71	30.00	2294612
2008-02-27	29.80	30.00	29.60	29.69	1974500
2008-02-28	29.69	29.74	28.91	29.02	3695440
2008-02-29	28.90	29.02	27.96	28.06	4678571
2008-03-03	28.00	28.36	27.98	28.24	3353825
2008-03-04	28.03	28.31	27.89	28.19	2976145
2008-03-05	28.30	28.59	28.17	28.48	2894240
2008-03-06	28.39	28.50	28.01	28.02	2500340
2008-03-07	28.00	28.24	27.70	27.82	4000301
2008-03-10	27.90	28.06	27.61	27.76	3103196
2008-03-11	28.33	28.33	27.71	28.31	3292835
2008-03-12	28.42	28.74	28.35	28.41	1958317
2008-03-13	28.07	28.26	27.69	28.04	3590500
2008-03-14	28.25	28.25	27.37	27.58	3511063
2008-03-17	28.14	28.32	27.45	28.09	3497118
2008-03-18	28.63	29.01	28.39	29.01	3537107
2008-03-19	29.09	29.34	28.77	28.85	2856035
2008-03-20	28.99	29.47	28.85	29.35	3573953
2008-03-24	29.42	29.82	29.30	29.68	1764816
2008-03-25	29.68	29.86	29.23	29.48	1902532
2008-03-26	29.39	29.47	29.14	29.38	1958165
2008-03-27	29.40	29.55	29.04	29.06	1730071
2008-03-28	29.25	29.68	28.81	28.93	2275176
2008-03-31	28.97	29.15	28.54	29.02	2660152
2008-04-01	29.35	29.94	29.16	29.94	2252320
2008-04-02	29.90	29.93	29.22	29.33	2711580
2008-04-03	29.21	29.33	29.04	29.13	2127108
2008-04-04	29.22	29.22	28.72	28.88	3023221
2008-04-07	29.11	29.15	28.79	28.96	2119543
2008-04-08	28.81	28.81	28.17	28.53	3063725
2008-04-09	28.55	28.59	28.17	28.31	1891831
2008-04-10	28.27	28.36	27.98	28.12	2340742
2008-04-11	27.85	28.19	27.85	27.93	2209318
2008-04-14	27.93	27.93	27.65	27.75	1784357
2008-04-15	27.87	28.07	27.67	27.84	1669200
2008-04-16	27.87	28.16	27.68	28.09	2414653
2008-04-17	27.93	28.25	27.83	28.02	2326666
2008-04-18	28.33	28.49	28.05	28.37	2650085
2008-04-21	28.37	28.60	28.24	28.39	1905255
2008-04-22	28.32	28.48	28.12	28.21	3885345
2008-04-23	28.26	28.92	28.26	28.51	2793538
2008-04-24	28.61	28.61	27.69	27.90	5435799
2008-04-25	28.00	28.48	27.77	28.12	5148041
2008-04-28	29.17	30.74	28.93	30.50	8485685
2008-04-29	30.50	30.77	30.31	30.68	3480607
2008-04-30	30.68	31.10	30.53	30.57	3464807
2008-05-01	30.47	31.43	30.47	31.42	3058915
2008-05-02	31.60	31.85	31.40	31.57	2741080
2008-05-05	31.41	31.64	31.15	31.31	1972894
2008-05-06	31.15	31.45	30.84	31.25	2824973
2008-05-07	31.32	31.59	30.78	30.81	2812614
2008-05-08	30.98	30.98	30.40	30.56	3397883
2008-05-09	30.35	30.58	30.25	30.44	2606432
2008-05-12	30.46	30.91	30.46	30.91	1803273
2008-05-13	30.93	31.04	30.65	30.84	1694316
2008-05-14	30.92	31.33	30.84	31.07	1858006
2008-05-15	31.03	31.66	30.84	31.46	4003701
2008-05-16	31.56	31.56	30.70	30.96	2893970
2008-05-19	31.12	31.33	30.98	31.06	1983531
2008-05-20	30.93	31.16	30.80	30.94	2619925
2008-05-21	31.05	31.45	30.56	30.62	3044184
2008-05-22	30.58	30.89	30.47	30.74	2075696
2008-05-23	30.65	30.66	30.30	30.45	2509841
2008-05-27	30.50	30.73	30.30	30.64	1970291
2008-05-28	30.78	31.11	30.69	30.89	2203756
2008-05-29	30.93	31.00	30.71	30.96	1642168
2008-05-30	30.99	31.01	30.50	30.86	3304765
2008-06-02	30.84	30.99	30.38	30.81	3127548
2008-06-03	31.03	31.41	30.80	31.06	4266121
2008-06-04	30.92	31.46	30.92	31.23	2525984
2008-06-05	31.10	31.75	31.10	31.74	2352755
2008-06-06	31.54	31.54	30.35	30.38	2938332
2008-06-09	30.50	30.70	30.27	30.49	2247327
2008-06-10	30.22	30.65	30.15	30.25	2975946
2008-06-11	30.25	30.35	29.77	29.77	3635492
2008-06-12	29.97	30.30	29.74	29.84	4069145
2008-06-13	29.77	30.17	29.77	30.15	2674785
2008-06-16	30.01	30.40	29.79	30.27	2448795
2008-06-17	30.32	30.58	29.63	29.66	3118655
2008-06-18	29.53	29.71	28.91	29.03	3380882
2008-06-19	29.07	29.60	28.99	29.41	2300121
2008-06-20	29.24	29.34	28.63	28.91	3352228
2008-06-23	28.97	29.25	28.76	28.87	2229779
2008-06-24	28.86	29.16	28.63	28.81	3172017
2008-06-25	28.87	29.39	28.87	28.98	3796020
2008-06-26	28.71	28.80	28.23	28.24	3059080
2008-06-27	28.32	28.48	28.09	28.22	3595905
2008-06-30	27.70	28.10	27.00	27.51	5032029
2008-07-01	27.15	27.57	26.81	27.50	6205950
2008-07-02	27.56	27.69	27.18	27.21	4357275
2008-07-03	27.38	27.47	27.06	27.08	2148475
2008-07-07	27.99	27.99	27.07	27.63	4195641
2008-07-08	27.75	28.76	27.54	28.65	4529879
2008-07-09	28.74	28.76	28.32	28.42	3056014
2008-07-10	28.37	28.77	28.27	28.59	5376160
2008-07-11	28.32	28.72	27.93	28.42	2843013
2008-07-14	28.70	28.70	28.18	28.40	3403878
2008-07-15	28.06	28.80	27.98	28.54	3977963
2008-07-16	28.52	29.31	28.41	29.28	3140141
2008-07-17	29.37	29.65	28.72	29.56	3250028
2008-07-18	29.54	29.62	28.99	29.50	3254608
2008-07-21	29.56	29.67	29.01	29.12	2061936
2008-07-22	28.97	29.56	28.96	29.53	3301202
2008-07-23	29.67	30.08	29.18	29.88	2562759
2008-07-24	29.81	29.81	29.15	29.19	4207106
2008-07-25	29.43	29.45	28.95	28.98	2743681
2008-07-28	28.96	28.98	28.35	28.36	3880318
2008-07-29	28.26	28.98	28.26	28.86	3743576
2008-07-30	28.94	29.03	28.26	28.70	3958612
2008-07-31	28.54	28.80	28.33	28.36	3301710
2008-08-01	28.49	28.68	28.18	28.43	2779459
2008-08-04	28.35	28.80	28.35	28.60	2070336
2008-08-05	28.77	29.59	28.52	29.45	3892333
2008-08-06	29.44	29.52	28.98	29.45	3947911
2008-08-07	29.28	29.29	28.56	28.56	3990039
2008-08-08	28.58	29.95	28.44	29.87	6772413
2008-08-11	30.29	31.47	29.50	31.15	9912302
2008-08-12	31.29	31.94	30.83	31.36	4288482
2008-08-13	31.30	31.86	30.96	31.53	4722892
2008-08-14	31.27	32.05	31.05	31.80	3381216
2008-08-15	31.86	32.56	31.86	32.32	3801379
2008-08-18	32.35	32.77	32.07	32.18	4017045
2008-08-19	32.07	32.16	31.31	31.48	4421046
2008-08-20	31.59	31.80	31.07	31.65	2497887
2008-08-21	31.14	31.75	30.97	31.68	3661128
2008-08-22	31.78	32.17	31.67	32.09	3791364
2008-08-25	31.72	31.99	31.37	31.47	2021393
2008-08-26	31.26	31.88	31.05	31.60	3278153
2008-08-27	31.64	32.06	31.33	31.97	2556213
2008-08-28	32.10	32.16	31.75	31.97	3114110
2008-08-29	31.82	32.05	31.60	31.83	2951891
2008-09-02	32.24	32.65	31.90	32.01	4264264
2008-09-03	31.98	32.60	31.81	32.28	4089644
2008-09-04	32.13	32.56	31.89	31.89	4049482
2008-09-05	31.76	32.22	31.63	32.12	3948178
2008-09-08	32.66	33.87	32.29	33.78	6242164
2008-09-09	33.80	33.99	33.34	33.50	5345313
2008-09-10	33.69	34.01	33.40	34.00	6803797
2008-09-11	33.77	34.80	33.56	34.80	7233387
2008-09-12	34.44	34.80	33.76	34.62	5037797
2008-09-15	34.11	35.00	33.29	34.16	4082862
2008-09-16	33.65	34.50	33.50	34.20	5455212
2008-09-17	33.63	34.20	32.87	32.88	6225956
2008-09-18	33.38	34.75	32.23	34.13	6549089
2008-09-19	34.95	34.95	33.04	33.43	5810734
2008-09-22	33.04	33.04	31.94	32.09	4294897
2008-09-23	32.10	33.24	32.04	32.51	3116555
2008-09-24	32.68	33.00	31.77	32.47	2994914
2008-09-25	32.66	33.52	32.52	33.17	3378475
2008-09-26	32.72	33.30	32.72	33.30	2988430
2008-09-29	32.86	33.40	31.17	31.19	5796340
2008-09-30	31.52	31.52	30.42	30.83	6136698
2008-10-01	30.51	31.27	30.16	31.16	3448675
2008-10-02	31.16	31.50	30.41	30.67	3678103
2008-10-03	30.98	31.28	29.63	29.72	4347057
2008-10-06	28.04	30.33	28.04	29.41	6324586
2008-10-07	29.68	30.24	28.45	28.61	5441758
2008-10-08	28.01	28.79	26.95	27.00	9540091
2008-10-09	26.88	27.37	25.56	25.58	6280889
2008-10-10	24.67	26.12	22.94	24.55	9431995
2008-10-13	24.85	26.54	24.51	26.41	9130687
2008-10-14	28.13	28.13	25.63	26.05	9448304
2008-10-15	26.00	26.17	24.15	24.27	6720487
2008-10-16	24.20	25.70	23.81	25.63	5758408
2008-10-17	25.01	26.60	24.59	25.78	5504186
2008-10-20	26.20	26.23	25.51	26.01	4941673
2008-10-21	25.60	25.96	25.09	25.17	3853553
2008-10-22	24.78	25.04	23.20	23.77	6552482
2008-10-23	23.81	24.33	22.95	24.05	5235820
2008-10-24	23.34	23.98	22.82	23.15	5860373
2008-10-27	23.06	24.05	22.50	23.33	4930121
2008-10-28	23.77	26.56	23.63	26.52	6561557
2008-10-29	26.45	26.45	24.80	24.86	3934961
2008-10-30	25.59	26.01	24.85	25.31	4031015
2008-10-31	25.10	26.53	25.08	26.20	6564537
2008-11-03	25.99	26.07	25.00	25.47	8507630
2008-11-04	25.50	26.16	25.10	25.59	4590405
2008-11-05	25.33	25.70	24.63	24.74	4029850
2008-11-06	24.74	25.35	24.50	24.62	4251448
2008-11-07	24.74	25.19	24.50	25.10	3362370
2008-11-10	25.12	25.60	24.63	24.99	2910087
2008-11-11	25.15	25.15	23.87	24.05	3420065
2008-11-12	23.26	23.74	22.68	22.74	4549983
2008-11-13	22.83	23.49	21.77	23.46	6525002
2008-11-14	23.06	24.47	22.60	22.68	5525220
2008-11-17	22.43	23.35	22.32	22.65	4932203
2008-11-18	22.58	23.14	22.29	23.04	4844622
2008-11-19	22.90	23.48	22.50	22.52	5016659
2008-11-20	22.26	23.58	21.50	21.69	6647026
2008-11-21	22.21	22.28	20.74	22.22	9014439
2008-11-24	22.63	23.00	22.18	22.60	5645839
2008-11-25	22.94	23.40	22.40	22.70	4727099
2008-11-26	22.36	22.49	21.66	22.35	5352579
2008-11-28	22.21	23.55	22.21	23.45	2305394
2008-12-01	22.91	23.00	21.23	21.27	4698199
2008-12-02	21.62	22.01	21.25	21.95	4655178
2008-12-03	21.75	21.95	20.90	21.90	5789269
2008-12-04	21.68	22.87	21.59	22.02	5844343
2008-12-05	21.70	22.38	21.11	22.31	4699868
2008-12-08	22.75	22.92	21.80	22.12	5244935
2008-12-09	22.09	22.41	21.77	22.22	3847894
2008-12-10	22.45	22.70	21.99	22.39	6506832
2008-12-11	22.39	22.86	22.05	22.21	4248859
2008-12-12	22.13	22.13	21.35	21.92	5511318
2008-12-15	22.01	22.43	21.39	22.26	6603453
2008-12-16	22.42	23.67	22.18	23.60	6023655
2008-12-17	23.33	24.23	23.07	23.87	5943463
2008-12-18	24.09	24.55	23.81	24.03	5118919
2008-12-19	24.87	24.87	23.99	24.07	5793827
2008-12-22	24.00	24.15	22.71	22.76	5208829
2008-12-23	23.15	23.69	22.93	23.03	3297403
2008-12-24	23.08	23.22	22.95	23.08	1239215
2008-12-26	23.26	23.29	22.81	23.07	1745161
2008-12-29	23.28	23.28	22.27	22.52	3231497
2008-12-30	22.24	22.72	22.13	22.69	3425500
2008-12-31	22.71	23.07	22.66	22.94	2859043
2009-01-02	23.01	24.05	22.95	23.95	3067080
2009-01-05	23.86	24.39	23.79	24.33	4295160
2009-01-06	24.42	24.81	24.09	24.57	4400648
2009-01-07	24.29	24.69	24.05	24.43	3532103
2009-01-08	24.38	24.38	23.80	24.17	3191402
2009-01-09	24.33	24.39	23.61	23.78	2713051
2009-01-12	23.69	23.99	23.53	23.70	3422021
2009-01-13	23.70	23.87	23.50	23.70	3700068
2009-01-14	23.53	23.66	22.88	23.53	3904250
2009-01-15	23.49	23.74	23.24	23.63	4274920
2009-01-16	23.90	24.21	23.55	23.74	4899222
2009-01-20	23.76	24.35	22.95	23.10	5283898
2009-01-21	23.49	23.70	22.81	23.60	4202357
2009-01-22	23.34	24.13	23.34	24.02	4233353
2009-01-23	23.71	23.71	23.08	23.32	4730532
2009-01-26	23.47	23.98	23.29	23.49	3475381
2009-01-27	23.68	23.78	22.86	23.46	5199415
2009-01-28	23.81	23.97	23.54	23.82	2658446
2009-01-29	23.75	23.97	23.12	23.24	2844948
2009-01-30	23.39	23.39	22.08	22.29	4374610
2009-02-02	22.50	23.79	22.40	23.54	5458897
2009-02-03	23.58	24.40	23.40	24.29	3356195
2009-02-04	24.37	24.56	23.85	23.97	3119096
2009-02-05	23.77	24.41	23.53	24.06	3985997
2009-02-06	24.20	24.75	24.06	24.67	3151333
2009-02-09	24.62	24.68	24.12	24.44	2531857
2009-02-10	24.20	24.44	23.21	23.36	3442778
2009-02-11	23.53	23.63	23.23	23.52	2323914
2009-02-12	23.22	23.74	23.05	23.69	3268487
2009-02-13	23.65	23.84	23.43	23.62	2692460
2009-02-17	22.92	23.36	22.00	23.01	3674602
2009-02-18	23.19	23.50	22.74	23.25	4521709
2009-02-19	23.43	23.67	23.13	23.20	4190379
2009-02-20	22.82	23.44	22.60	22.72	6712558
2009-02-23	22.89	22.92	21.96	22.04	4027707
2009-02-24	22.18	22.48	22.02	22.41	4540514
2009-02-25	22.30	22.70	22.14	22.26	4440491
2009-02-26	22.27	22.64	21.67	21.67	3983613
2009-02-27	21.39	21.91	21.39	21.50	4745452
2009-03-02	21.19	21.24	20.68	20.83	6516690
2009-03-03	21.04	21.08	20.30	20.36	5206904
2009-03-04	20.61	21.48	20.32	21.17	4783803
2009-03-05	20.80	20.88	20.06	20.31	5432267
2009-03-06	20.53	20.80	19.82	20.23	6989595
2009-03-09	20.02	20.22	19.39	19.45	6077010
2009-03-10	19.74	20.35	19.56	20.35	5256432
2009-03-11	20.31	20.45	19.76	19.82	4131180
2009-03-12	19.78	20.60	19.67	20.55	3778251
2009-03-13	20.67	21.78	20.63	21.65	5269254
2009-03-16	21.85	22.44	21.55	21.94	4736014
2009-03-17	21.90	22.63	21.88	22.63	4156815
2009-03-18	22.53	23.08	22.28	22.90	5362486
2009-03-19	23.12	23.20	22.82	22.95	5848235
2009-03-20	23.06	23.39	22.50	22.60	5017638
2009-03-23	22.77	23.35	22.77	23.28	4908305
2009-03-24	23.35	23.49	23.01	23.17	3681387
2009-03-25	23.28	23.81	23.09	23.64	4084793
2009-03-26	23.79	23.89	23.31	23.89	3126957
2009-03-27	23.56	23.96	23.41	23.58	2427872
2009-03-30	23.24	23.40	22.51	22.79	3556378
2009-03-31	23.03	23.20	22.36	22.80	4208767
2009-04-01	22.50	22.84	22.11	22.65	4334137
2009-04-02	23.09	23.64	23.00	23.36	4297751
2009-04-03	23.53	23.53	22.57	22.93	3476196
2009-04-06	22.78	23.15	22.45	22.79	2800181
2009-04-07	22.68	22.75	22.26	22.31	2833341
2009-04-08	22.36	22.94	22.36	22.58	2952918
2009-04-09	22.99	23.14	22.52	23.02	2994126
2009-04-13	23.03	23.61	22.88	23.37	3403549
2009-04-14	23.12	23.39	22.93	23.20	2963002
2009-04-15	22.51	22.90	21.90	22.16	5660935
2009-04-16	22.32	22.55	21.60	22.47	4412100
2009-04-17	22.58	23.01	22.26	22.92	4691017
2009-04-20	22.64	23.08	21.97	22.01	4753096
2009-04-21	21.53	22.12	21.26	22.07	6149785
2009-04-22	21.96	22.49	21.83	22.13	2962885
2009-04-23	22.26	22.46	21.99	22.21	4358231
2009-04-24	22.34	22.95	22.19	22.80	5429575
2009-04-27	22.59	23.10	22.46	22.59	3375125
2009-04-28	22.40	22.70	22.01	22.42	3480901
2009-04-29	22.69	23.20	22.42	22.98	3375039
2009-04-30	23.35	23.45	23.01	23.33	5437244
2009-05-01	23.37	24.50	23.25	24.35	6443033
2009-05-04	24.50	24.69	22.91	23.41	8591927
2009-05-05	23.34	23.72	23.16	23.28	5559700
2009-05-06	23.54	23.88	23.35	23.84	4756384
2009-05-07	23.86	24.19	23.44	23.57	3592286
2009-05-08	23.85	23.85	23.43	23.60	3945732
2009-05-11	23.36	23.77	22.99	23.49	3844756
2009-05-12	23.51	23.67	23.25	23.40	4582429
2009-05-13	23.04	23.50	23.00	23.08	3606953
2009-05-14	23.20	23.26	22.76	22.87	3981759
2009-05-15	22.87	23.16	22.70	22.82	3076096
2009-05-18	23.02	23.29	22.65	23.28	4890501
2009-05-19	23.36	23.42	23.20	23.37	4473219
2009-05-20	23.44	23.86	23.44	23.57	3326521
2009-05-21	23.34	23.34	22.89	23.11	3073753
2009-05-22	23.20	23.49	23.02	23.28	1940018
2009-05-26	23.26	23.83	22.95	23.61	3746681
2009-05-27	23.67	24.15	23.67	23.77	3801072
2009-05-28	23.95	24.04	23.39	23.74	3684079
2009-05-29	23.85	24.00	23.56	23.96	3346124
2009-06-01	24.21	24.63	23.97	24.55	4160665
2009-06-02	24.55	24.84	24.29	24.43	5593215
2009-06-03	24.30	24.50	24.20	24.35	2441192
2009-06-04	24.23	24.38	23.99	24.14	2976042
2009-06-05	24.36	24.49	23.86	23.92	3464740
2009-06-08	23.92	23.95	23.42	23.71	4629255
2009-06-09	23.73	23.92	23.57	23.82	2907051
2009-06-10	23.90	24.11	23.28	23.47	4807642
2009-06-11	23.44	23.97	23.44	23.70	4331097
2009-06-12	23.63	23.94	23.42	23.94	2736934
2009-06-15	23.74	23.74	22.77	22.82	5050159
2009-06-16	22.94	22.99	22.60	22.81	4169026
2009-06-17	22.84	23.45	22.80	23.29	3721862
2009-06-18	23.33	23.80	23.23	23.66	2798133
2009-06-19	23.84	23.90	23.59	23.68	3803191
2009-06-22	23.53	23.66	23.34	23.42	3021864
2009-06-23	23.44	23.62	22.69	22.76	5191905
2009-06-24	22.87	23.11	22.61	22.95	3932875
2009-06-25	22.82	23.19	22.67	23.13	3373144
2009-06-26	23.12	23.16	22.69	22.98	2918426
2009-06-29	23.06	23.06	22.58	22.71	3228674
2009-06-30	22.61	22.74	22.28	22.48	3296906
2009-07-01	22.54	22.75	22.30	22.60	3899618
2009-07-02	22.39	22.55	21.80	21.80	3453283
2009-07-06	21.87	22.26	21.85	22.19	3609233
2009-07-07	22.15	22.28	21.67	21.67	4045189
2009-07-08	21.79	21.87	21.54	21.72	6138441
2009-07-09	21.84	21.95	21.59	21.82	3799477
2009-07-10	21.75	21.88	21.40	21.51	3478910
2009-07-13	21.43	22.00	21.38	21.98	3264505
2009-07-14	21.99	21.99	21.62	21.95	3544328
2009-07-15	22.12	22.88	21.98	22.86	5913296
2009-07-16	22.74	22.95	22.67	22.90	3842180
2009-07-17	22.91	22.96	22.68	22.91	4861773
2009-07-20	23.05	23.05	22.70	23.04	3632924
2009-07-21	23.15	23.20	22.78	23.01	4519773
2009-07-22	22.99	23.35	22.90	23.12	2902940
2009-07-23	23.09	23.18	22.62	22.65	7126632
2009-07-24	22.59	23.16	22.59	23.04	4784001
2009-07-27	23.06	23.36	22.90	23.32	3138220
2009-07-28	23.23	23.40	23.10	23.24	3089117
2009-07-29	23.16	23.50	23.06	23.29	3172728
2009-07-30	23.47	23.91	23.45	23.54	3351254
2009-07-31	23.57	23.87	23.41	23.76	3593974
2009-08-03	23.96	24.07	23.64	24.05	3584472
2009-08-04	24.04	24.76	23.95	24.49	4533784
2009-08-05	24.54	24.81	24.32	24.70	5086844
2009-08-06	24.82	24.98	24.41	24.58	4614527
2009-08-07	24.71	25.03	24.58	24.85	5086353
2009-08-10	25.00	25.75	24.20	25.03	6312776
2009-08-11	25.00	25.00	24.67	24.79	3788627
2009-08-12	24.66	25.09	24.63	24.88	3470756
2009-08-13	25.02	25.02	24.64	24.74	3706226
2009-08-14	24.78	24.90	24.07	24.46	4438123
2009-08-17	24.29	24.39	23.98	24.14	4134656
2009-08-18	24.18	24.18	23.90	24.08	3740472
2009-08-19	23.90	24.49	23.90	24.39	2101107
2009-08-20	24.44	24.75	24.30	24.67	2466462
2009-08-21	24.78	25.28	24.78	25.20	4691794
2009-08-24	25.20	25.48	25.11	25.33	3580468
2009-08-25	25.37	25.70	24.88	25.33	4811149
2009-08-26	25.33	25.67	25.19	25.41	3099317
2009-08-27	25.44	25.64	25.01	25.59	3691460
2009-08-28	25.68	25.75	25.43	25.59	3390871
2009-08-31	25.33	25.49	25.23	25.49	3735191
2009-09-01	25.37	25.60	25.17	25.36	5012490
2009-09-02	25.24	25.44	25.06	25.18	3125702
2009-09-03	25.28	25.47	25.12	25.44	3625038
2009-09-04	25.40	25.82	25.37	25.82	3129590
2009-09-08	25.89	26.00	25.66	25.79	3614250
2009-09-09	25.87	26.01	25.57	25.78	4776649
2009-09-10	25.79	25.97	25.52	25.97	3212699
2009-09-11	25.86	26.10	25.82	25.99	3049864
2009-09-14	25.82	26.00	25.82	25.90	2871744
2009-09-15	25.86	25.90	25.50	25.79	2861625
2009-09-16	25.88	25.97	25.68	25.77	3271629
2009-09-17	25.77	25.90	25.37	25.48	4792745
2009-09-18	25.54	25.67	25.30	25.67	4480118
2009-09-21	25.58	25.72	25.46	25.59	2617197
2009-09-22	25.64	25.65	25.38	25.56	4177352
2009-09-23	25.60	25.88	25.51	25.55	3325260
2009-09-24	25.69	25.69	25.08	25.27	4234479
2009-09-25	25.25	25.38	24.88	24.93	4111175
2009-09-28	25.05	25.29	24.93	25.17	3070252
2009-09-29	25.29	25.35	24.86	24.95	4374981
2009-09-30	25.06	25.14	24.50	24.85	5436597
2009-10-01	24.83	24.83	24.45	24.48	5546826
2009-10-02	24.38	24.53	24.24	24.38	3873032
2009-10-05	24.45	24.54	24.30	24.52	3153342
2009-10-06	24.49	24.77	24.37	24.59	4315953
2009-10-07	24.63	24.72	24.39	24.42	4132145
2009-10-08	24.55	24.63	24.43	24.53	3945804
2009-10-09	24.56	25.09	24.50	25.04	3871511
2009-10-12	25.20	25.41	25.14	25.31	4333109
2009-10-13	25.25	25.69	25.18	25.52	3831985
2009-10-14	25.67	26.15	25.58	26.09	4612278
2009-10-15	26.00	26.81	25.90	26.71	5678353
2009-10-16	26.63	27.21	26.45	27.14	7189418
2009-10-19	27.14	27.53	27.02	27.51	5616790
2009-10-20	27.48	27.52	27.12	27.39	3970088
2009-10-21	27.43	27.72	27.16	27.19	4154185
2009-10-22	27.43	27.58	27.10	27.53	3807353
2009-10-23	27.53	27.59	27.10	27.23	3565962
2009-10-26	27.31	27.85	27.14	27.27	4946379
2009-10-27	27.39	27.71	27.17	27.61	5225266
2009-10-28	27.64	27.82	27.00	27.01	5747945
2009-10-29	27.09	27.41	26.91	27.41	3842929
2009-10-30	27.39	27.44	26.44	26.45	8491367
2009-11-02	26.62	26.73	26.07	26.50	8146559
2009-11-03	26.41	26.57	25.93	26.41	5657547
2009-11-04	26.46	26.85	26.30	26.49	3760471
2009-11-05	26.51	26.84	26.50	26.84	3599245
2009-11-06	26.68	27.19	26.50	26.91	4567053
2009-11-09	27.07	27.48	27.00	27.44	4172941
2009-11-10	27.32	27.48	27.09	27.16	4426659
2009-11-11	27.29	27.36	26.83	26.91	4135126
2009-11-12	26.87	27.22	26.78	26.81	3237395
2009-11-13	26.86	27.08	26.75	27.02	2820737
2009-11-16	27.15	27.41	27.08	27.35	2489964
2009-11-17	27.28	27.39	27.16	27.35	2098172
2009-11-18	27.46	27.46	27.25	27.32	2922095
2009-11-19	27.15	27.22	26.78	26.94	4728137
2009-11-20	27.01	27.30	26.93	27.04	3797638
2009-11-23	27.33	27.75	27.15	27.44	3696032
2009-11-24	27.42	27.50	27.12	27.22	3172051
2009-11-25	27.33	27.42	27.10	27.20	2620698
2009-11-27	26.88	27.00	26.50	26.83	1483574
2009-11-30	27.20	27.21	26.90	27.04	4522348
2009-12-01	27.24	27.63	27.20	27.59	4436600
2009-12-02	28.09	28.22	27.76	28.00	5383261
2009-12-03	28.13	28.18	27.77	27.99	4192956
2009-12-04	28.20	28.40	27.93	28.28	4185105
2009-12-07	28.31	28.65	28.20	28.48	3983415
2009-12-08	28.87	28.87	28.51	28.80	5822276
2009-12-09	28.99	28.99	28.36	28.62	4130869
2009-12-10	28.73	29.07	28.73	28.93	3789599
2009-12-11	29.07	29.36	29.01	29.33	3728452
2009-12-14	29.34	29.48	28.49	28.66	5157314
2009-12-15	28.49	28.60	28.13	28.21	4686794
2009-12-16	28.33	28.57	27.95	27.97	4066670
2009-12-17	27.86	27.89	27.58	27.58	2992241
2009-12-18	27.65	27.80	26.98	27.39	8325049
2009-12-21	27.65	28.02	27.51	27.81	3692276
2009-12-22	27.99	28.43	27.94	28.32	2870797
2009-12-23	28.51	28.66	28.34	28.53	2359488
2009-12-24	28.48	28.72	28.44	28.53	918727
2009-12-28	28.63	28.71	28.46	28.62	1975609
2009-12-29	28.57	28.57	28.24	28.34	2289326
2009-12-30	28.39	28.41	28.15	28.30	2045686
2009-12-31	28.37	28.38	27.91	27.94	1733977
2010-01-04	28.20	28.40	28.00	28.10	2459625
2010-01-05	28.01	28.13	27.82	27.98	3788992
2010-01-06	27.89	28.15	27.76	28.06	2833246
2010-01-07	28.01	28.10	27.75	28.09	3108118
2010-01-08	28.08	28.08	27.78	27.91	2018719
2010-01-11	28.07	28.07	27.76	27.85	2830560
2010-01-12	27.78	27.87	27.58	27.70	3348421
2010-01-13	27.70	28.03	27.70	28.00	2877015
2010-01-14	28.04	28.22	27.83	28.18	2024592
2010-01-15	28.22	28.32	27.95	28.13	2962143
2010-01-19	28.14	28.50	28.07	28.39	2372939
2010-01-20	28.21	28.48	28.07	28.43	3231134
2010-01-21	28.50	28.79	27.75	27.80	5674281
2010-01-22	27.80	27.95	27.45	27.47	3961395
2010-01-25	27.74	27.95	27.55	27.76	3723358
2010-01-26	27.59	27.77	27.54	27.60	2755702
2010-01-27	27.52	27.64	27.36	27.61	3042000
2010-01-28	27.63	27.74	27.31	27.54	2713765
2010-01-29	27.62	28.24	27.41	27.99	5262881
2010-02-01	29.13	29.58	28.12	28.37	4869275
2010-02-02	28.37	28.41	27.96	28.16	3858158
2010-02-03	28.08	28.08	27.72	27.80	4014509
2010-02-04	27.60	27.69	27.29	27.29	4725727
2010-02-05	27.20	27.40	26.99	27.21	5184170
2010-02-08	27.21	27.36	27.00	27.00	3636203
2010-02-09	27.26	27.56	27.20	27.33	3985935
2010-02-10	27.28	27.58	27.10	27.42	2603272
2010-02-11	27.43	27.63	27.16	27.59	2169263
2010-02-12	27.40	27.62	27.21	27.54	3504305
2010-02-16	27.74	28.18	27.57	28.18	3251413
2010-02-17	28.44	28.72	28.12	28.47	3499211
2010-02-18	28.35	28.51	28.29	28.51	1697859
2010-02-19	28.41	29.19	28.35	29.14	4561271
2010-02-22	29.24	29.24	28.78	29.00	3335354
2010-02-23	29.00	29.14	28.57	28.92	3700094
2010-02-24	28.94	29.02	28.72	28.97	2478974
2010-02-25	28.79	29.21	28.36	29.21	4292879
2010-02-26	29.24	29.24	28.82	28.90	3585785
2010-03-01	28.92	29.07	28.77	28.97	2863415
2010-03-02	28.99	29.09	28.90	29.07	3402435
2010-03-03	29.06	29.19	28.62	28.75	3785762
2010-03-04	28.87	29.02	28.82	28.98	4064843
2010-03-05	29.09	29.14	28.90	29.04	4157235
2010-03-08	29.08	29.14	28.86	28.95	2701960
2010-03-09	28.86	29.08	28.66	28.70	3574743
2010-03-10	28.74	28.80	28.34	28.41	4636356
2010-03-11	28.30	28.65	28.30	28.65	4648897
2010-03-12	28.64	28.81	28.53	28.64	3725410
2010-03-15	28.59	28.75	28.52	28.68	2859012
2010-03-16	28.70	28.88	28.56	28.63	3459757
2010-03-17	28.73	29.23	28.64	29.06	4132609
2010-03-18	29.06	29.16	28.83	28.91	3137807
2010-03-19	28.56	29.10	28.56	28.77	4429044
2010-03-22	28.70	29.02	28.60	28.95	2573768
2010-03-23	28.94	29.47	28.91	29.43	5212450
2010-03-24	29.41	29.46	29.06	29.09	5039963
2010-03-25	29.26	29.30	28.99	29.01	3569047
2010-03-26	29.16	29.20	28.95	29.17	4010779
2010-03-29	29.26	29.68	29.18	29.68	3964236
2010-03-30	29.52	29.87	29.40	29.72	4161012
2010-03-31	29.63	29.68	29.45	29.50	3172122
2010-04-01	29.56	29.79	29.45	29.60	2442698
2010-04-05	29.70	29.93	29.60	29.73	2481357
2010-04-06	29.61	30.00	29.60	29.98	3734050
2010-04-07	29.97	29.97	29.71	29.81	3466179
2010-04-08	29.67	29.77	29.46	29.57	2170216
2010-04-09	29.65	29.88	29.50	29.88	3158416
2010-04-12	29.90	29.93	29.72	29.87	2368923
2010-04-13	29.85	30.32	29.72	30.28	3905852
2010-04-14	30.28	30.33	29.98	30.16	3709771
2010-04-15	30.20	30.20	29.66	29.92	4058003
2010-04-16	30.00	30.15	29.43	29.71	5219896
2010-04-19	29.68	29.94	29.65	29.92	2322872
2010-04-20	30.01	30.47	30.00	30.46	4257970
2010-04-21	30.49	30.66	30.38	30.50	3274331
2010-04-22	30.38	30.90	30.27	30.87	3782727
2010-04-23	30.86	31.25	30.65	31.19	4468071
2010-04-26	31.69	31.94	31.31	31.41	4952226
2010-04-27	31.28	31.32	30.61	30.62	4922507
2010-04-28	30.76	30.95	30.50	30.82	4115861
2010-04-29	30.98	31.45	30.98	31.23	4214021
2010-04-30	31.36	31.73	31.33	31.54	5749351
2010-05-03	31.61	31.99	30.71	31.03	6260202
2010-05-04	30.93	30.97	30.53	30.88	4766092
2010-05-05	30.59	31.08	30.51	31.04	5618953
2010-05-06	31.03	31.03	28.60	29.88	6037760
2010-05-07	29.74	29.84	29.19	29.43	9353949
2010-05-10	30.18	30.47	30.00	30.26	5954857
2010-05-11	29.99	30.81	29.98	30.38	5538226
2010-05-12	30.50	30.72	30.33	30.69	4460843
2010-05-13	30.70	31.03	30.62	30.75	4323485
2010-05-14	30.74	30.74	30.10	30.17	4150497
2010-05-17	30.15	30.47	29.98	30.37	3824386
2010-05-18	30.28	30.95	30.15	30.57	6408373
2010-05-19	30.45	30.55	30.03	30.44	4768173
2010-05-20	30.01	30.02	29.36	29.38	6627577
2010-05-21	29.03	29.54	28.63	29.54	7064771
2010-05-24	29.37	29.46	29.09	29.13	3410408
2010-05-25	28.81	28.90	28.43	28.90	6500199
2010-05-26	29.11	29.53	28.85	29.07	6555910
2010-05-27	29.33	29.85	29.23	29.85	4547618
2010-05-28	29.83	30.07	29.72	29.81	4687234
2010-06-01	29.63	30.12	29.27	29.59	4101383
2010-06-02	29.64	30.20	29.51	30.20	3310527
2010-06-03	30.24	30.39	29.95	30.18	3216227
2010-06-04	29.93	30.02	29.28	29.39	5893894
2010-06-07	29.42	29.79	29.34	29.50	6501011
2010-06-08	29.46	30.07	29.21	30.05	9283500
2010-06-09	30.14	30.72	30.14	30.39	8778756
2010-06-10	30.65	30.95	30.43	30.73	4178268
2010-06-11	30.52	30.99	30.41	30.95	5167676
2010-06-14	31.15	31.15	30.71	30.74	3526123
2010-06-15	30.85	31.03	30.76	30.94	3954703
2010-06-16	30.79	31.02	30.76	30.99	3167732
2010-06-17	30.96	31.16	30.79	31.02	3148726
2010-06-18	31.05	31.26	30.96	31.11	4118298
2010-06-21	31.36	31.50	30.79	30.88	3123209
2010-06-22	30.87	30.99	30.61	30.67	4617075
2010-06-23	30.55	30.62	30.20	30.43	3409399
2010-06-24	30.31	30.38	29.84	29.93	3202481
2010-06-25	29.94	29.98	29.50	29.61	4871474
2010-06-28	29.80	30.12	29.52	29.94	2716083
2010-06-29	29.60	29.74	29.07	29.22	5394827
2010-06-30	28.95	28.98	28.54	28.57	4355404
2010-07-01	28.49	28.63	28.33	28.54	8053215
2010-07-02	28.57	28.57	28.13	28.27	3627431
2010-07-06	28.60	28.74	28.20	28.39	3260313
2010-07-07	28.43	29.14	28.35	29.12	3209238
2010-07-08	29.12	29.50	29.06	29.45	2711865
2010-07-09	29.38	29.68	29.38	29.62	2480633
2010-07-12	29.58	29.75	29.37	29.55	2511082
2010-07-13	29.82	30.12	29.66	29.94	2992404
2010-07-14	29.84	30.09	29.68	29.97	2599669
2010-07-15	29.91	30.23	29.75	30.18	2854103
2010-07-16	30.15	30.18	29.57	29.87	4462555
2010-07-19	29.94	29.99	29.60	29.85	2843939
2010-07-20	29.63	30.42	29.63	30.37	3882612
2010-07-21	30.46	30.46	29.93	30.01	3057925
2010-07-22	30.08	30.74	30.01	30.58	3029321
2010-07-23	30.59	30.94	30.40	30.94	2758386
2010-07-26	31.00	31.15	30.77	31.15	2143807
2010-07-27	31.21	31.27	30.89	30.95	3397448
2010-07-28	30.85	31.06	30.84	30.85	2172614
2010-07-29	31.08	31.09	30.61	30.78	2215547
2010-07-30	30.47	31.09	30.42	30.97	2137020
2010-08-02	31.29	31.48	31.15	31.37	2564807
2010-08-03	31.19	31.55	31.19	31.44	2106012
2010-08-04	31.43	31.43	30.91	31.28	3867516
2010-08-05	31.19	31.19	30.84	30.88	3675224
2010-08-06	30.61	30.75	30.37	30.61	4304946
2010-08-09	30.67	31.20	30.67	31.05	2820304
2010-08-10	30.87	31.14	30.81	30.95	3183468
2010-08-11	30.55	30.67	30.09	30.18	4159871
2010-08-12	29.81	30.34	29.81	30.21	3217119
2010-08-13	30.09	30.13	29.89	29.98	3216966
2010-08-16	29.83	29.83	28.94	29.28	6279237
2010-08-17	29.55	29.85	28.99	29.20	5366554
2010-08-18	29.18	29.25	28.72	28.90	3883112
2010-08-19	28.88	28.89	28.18	28.30	4772011
2010-08-20	28.12	28.53	28.00	28.48	5220069
2010-08-23	28.65	28.87	28.49	28.63	3748460
2010-08-24	28.33	28.41	27.92	27.97	4493945
2010-08-25	27.77	28.34	27.77	28.23	2708709
2010-08-26	28.26	28.29	27.82	27.84	2561852
2010-08-27	27.91	28.29	27.61	28.05	3227820
2010-08-30	27.99	28.06	27.27	27.29	5471474
2010-08-31	27.26	27.62	27.13	27.49	5314903
2010-09-01	27.75	28.17	27.54	28.14	4094914
2010-09-02	28.03	28.47	28.01	28.44	3150843
2010-09-03	28.54	28.67	28.25	28.56	2534397
2010-09-07	28.48	28.59	28.26	28.33	2776774
2010-09-08	28.33	28.46	28.25	28.39	2031305
2010-09-09	28.58	28.74	28.45	28.49	2343023
2010-09-10	28.51	28.83	28.46	28.77	2905038
2010-09-13	28.94	29.09	28.66	28.96	2981002
2010-09-14	28.96	28.99	28.69	28.74	3409721
2010-09-15	28.77	29.08	28.63	29.01	2709189
2010-09-16	29.01	29.15	28.90	29.10	2064366
2010-09-17	29.26	29.43	29.14	29.17	3257313
2010-09-20	29.18	29.64	29.17	29.59	2660655
2010-09-21	29.55	29.85	29.35	29.72	8557102
2010-09-22	29.69	29.95	29.59	29.77	4494496
2010-09-23	29.56	29.76	29.39	29.54	4437305
2010-09-24	29.68	30.10	29.68	29.98	2572593
2010-09-27	30.05	30.05	29.54	29.55	2462247
2010-09-28	29.61	29.63	29.16	29.55	3102456
2010-09-29	29.15	29.35	28.85	28.98	3459316
2010-09-30	28.75	28.84	28.21	28.52	6643361
2010-10-01	28.75	28.75	28.02	28.58	4841394
2010-10-04	28.53	28.71	28.22	28.33	3372092
2010-10-05	28.48	28.83	28.40	28.75	4020402
2010-10-06	28.84	28.84	28.48	28.52	2395949
2010-10-07	28.64	28.68	28.43	28.61	2343611
2010-10-08	28.59	28.63	28.33	28.53	2433508
2010-10-11	28.53	28.71	28.49	28.60	2455642
2010-10-12	28.54	28.68	28.39	28.58	1891835
2010-10-13	28.65	28.99	28.61	28.90	3220729
2010-10-14	28.85	29.24	28.85	29.09	3964846
2010-10-15	29.30	29.44	29.14	29.20	3664317
2010-10-18	29.18	29.27	29.02	29.20	2012353
2010-10-19	28.94	29.08	28.65	28.78	2942411
2010-10-20	28.88	29.32	28.87	29.04	2405216
2010-10-21	29.13	29.47	29.06	29.35	3810015
2010-10-22	29.44	29.71	29.27	29.56	1998182
2010-10-25	29.75	29.85	29.46	29.55	2265039
2010-10-26	29.44	29.54	29.32	29.50	2118419
2010-10-27	29.42	29.54	29.13	29.41	2620707
2010-10-28	29.59	29.78	29.43	29.72	2708996
2010-10-29	29.66	29.75	29.34	29.46	3610248
2010-11-01	29.59	29.96	29.42	29.59	3097272
2010-11-02	29.83	29.99	29.76	29.80	2218454
2010-11-03	29.79	29.97	29.66	29.91	2413919
2010-11-04	30.07	30.18	29.81	30.13	3346196
2010-11-05	30.06	30.17	29.91	30.03	3087186
2010-11-08	29.85	29.90	29.01	29.23	7240321
2010-11-09	29.22	29.30	28.73	28.79	6200183
2010-11-10	28.77	28.87	28.59	28.87	4255584
2010-11-11	28.75	28.83	28.62	28.62	3924133
2010-11-12	28.52	28.72	28.50	28.69	3876127
2010-11-15	28.83	28.98	28.72	28.92	2945572
2010-11-16	28.76	28.97	28.69	28.78	4175999
2010-11-17	28.78	28.81	28.57	28.67	2989111
2010-11-18	28.79	29.10	28.79	29.00	2434068
2010-11-19	28.95	29.02	28.67	28.84	4602075
2010-11-22	28.68	29.09	28.67	29.03	2959878
2010-11-23	29.28	29.29	29.00	29.06	4033080
2010-11-24	29.25	29.37	29.00	29.26	3199708
2010-11-26	29.00	29.10	28.90	28.96	1806056
2010-11-29	28.85	29.10	28.75	29.03	2869779
2010-11-30	28.75	29.11	28.75	29.02	3447435
2010-12-01	29.27	29.49	29.14	29.40	3304472
2010-12-02	29.44	29.46	28.75	29.31	6805103
2010-12-03	29.24	29.35	28.97	29.30	3269104
2010-12-06	29.25	29.37	29.16	29.25	2022328
2010-12-07	29.40	29.40	29.15	29.17	3422691
2010-12-08	29.19	29.43	29.19	29.43	2949324
2010-12-09	29.41	29.48	29.18	29.34	2515457
2010-12-10	29.30	29.46	29.25	29.42	1939225
2010-12-13	29.44	29.57	29.39	29.42	2631548
2010-12-14	29.41	29.46	29.09	29.17	3600727
2010-12-15	29.08	29.32	29.08	29.19	2409298
2010-12-16	29.29	29.43	29.21	29.30	2674438
2010-12-17	29.25	29.31	29.15	29.30	3180010
2010-12-20	29.32	29.46	29.23	29.36	1862006
2010-12-21	29.40	29.50	29.24	29.33	1911282
2010-12-22	29.38	29.39	29.15	29.20	2666370
2010-12-23	29.11	29.17	28.98	29.05	2994161
2010-12-27	28.94	29.15	28.94	29.06	1556053
2010-12-28	29.06	29.11	28.95	29.06	2250129
2010-12-29	29.16	29.30	29.13	29.18	1618051
2010-12-30	29.09	29.39	29.08	29.38	2650727
2010-12-31	29.32	29.54	29.29	29.40	2395945
2011-01-03	29.53	29.53	29.20	29.21	3888555
2011-01-04	29.33	29.71	29.13	29.66	6564284
2011-01-05	29.50	29.67	29.28	29.67	5236693
2011-01-06	29.66	29.95	29.57	29.86	4078104
2011-01-07	29.91	30.41	29.88	30.36	5931796
2011-01-10	30.16	30.47	30.00	30.08	5621619
2011-01-11	30.19	30.25	29.84	30.11	3884236
2011-01-12	30.23	30.49	30.09	30.46	3225785
2011-01-13	30.45	30.52	30.30	30.50	5849954
2011-01-14	30.45	30.54	30.34	30.45	3764299
2011-01-18	30.01	30.45	29.95	30.03	5814987
2011-01-19	30.00	30.03	29.86	29.96	3399278
2011-01-20	29.87	30.33	29.86	29.97	5281833
2011-01-21	30.18	30.22	29.89	29.94	3821073
2011-01-24	29.96	30.00	29.72	29.75	3632332
2011-01-25	29.84	29.88	29.57	29.66	3355459
2011-01-26	29.79	29.82	29.55	29.69	3379425
2011-01-27	29.84	29.84	29.58	29.79	3098019
2011-01-28	29.72	29.72	29.08	29.19	5872634
2011-01-31	29.23	29.41	28.87	29.14	8191508
2011-02-01	29.26	29.46	29.10	29.18	3759631
2011-02-02	29.21	29.52	29.16	29.32	3894608
2011-02-03	29.25	29.77	29.25	29.70	2815096
2011-02-04	29.79	29.92	29.62	29.85	4214377
2011-02-07	28.65	28.87	27.94	28.01	19210054
2011-02-08	28.05	28.12	27.86	28.01	9244726
2011-02-09	28.00	28.09	27.95	28.05	5095283
2011-02-10	27.99	28.25	27.87	28.10	4102020
2011-02-11	28.03	28.27	28.02	28.24	3805895
2011-02-14	28.15	28.25	27.94	28.03	4209802
2011-02-15	27.93	28.26	27.88	28.25	5547273
2011-02-16	28.26	28.36	28.12	28.35	6261145
2011-02-17	28.18	28.46	28.12	28.39	2726506
2011-02-18	28.37	28.75	28.34	28.64	4093908
2011-02-22	28.45	28.54	28.20	28.27	5457381
2011-02-23	28.32	28.36	27.97	28.01	7108765
2011-02-24	28.00	28.10	27.60	27.78	5762029
2011-02-25	27.92	28.01	27.74	27.91	3171331
2011-02-28	27.88	27.95	27.68	27.79	4366505
2011-03-01	27.83	28.15	27.69	27.73	6553818
2011-03-02	27.75	27.95	27.46	27.54	4626347
2011-03-03	27.70	27.84	27.51	27.54	7406080
2011-03-04	27.47	27.68	27.31	27.56	7121011
2011-03-07	27.61	27.82	27.53	27.59	7823458
2011-03-08	27.64	27.79	27.51	27.63	4584637
2011-03-09	27.64	28.01	27.56	27.94	5063239
2011-03-10	27.74	27.91	27.67	27.77	3343101
2011-03-11	27.73	27.90	27.52	27.83	3685037
2011-03-14	27.60	27.83	27.55	27.74	5271844
2011-03-15	27.33	27.96	27.33	27.86	5678582
2011-03-16	27.79	27.80	27.40	27.45	5611483
2011-03-17	27.73	27.74	27.39	27.54	3301738
2011-03-18	27.77	27.94	27.49	27.70	4337587
2011-03-21	27.85	28.14	27.83	28.03	3630333
2011-03-22	28.09	28.14	28.00	28.08	2832066
2011-03-23	28.00	28.05	27.80	28.00	2839850
2011-03-24	28.07	28.11	27.88	27.90	2512283
2011-03-25	27.97	27.98	27.78	27.86	3125602
2011-03-28	27.92	27.98	27.87	27.89	2462540
2011-03-29	27.93	27.98	27.79	27.96	3209836
2011-03-30	27.90	27.91	27.71	27.71	2985774
2011-03-31	27.73	27.77	27.60	27.70	2905337
2011-04-01	27.67	27.95	27.63	27.88	5476625
2011-04-04	27.92	27.99	27.81	27.95	2101448
2011-04-05	27.89	28.60	27.88	28.51	5576117
2011-04-06	28.59	28.82	28.41	28.70	4707525
2011-04-07	28.62	28.80	28.55	28.60	3181745
2011-04-08	28.71	28.71	27.97	28.07	3934255
2011-04-11	28.19	28.47	28.18	28.39	3022264
2011-04-12	28.29	28.57	28.27	28.45	3510745
2011-04-13	28.45	28.49	28.03	28.19	4309348
2011-04-14	28.10	28.55	28.03	28.48	3411007
2011-04-15	28.56	28.87	28.47	28.67	3855572
2011-04-18	28.50	28.51	28.20	28.41	3275466
2011-04-19	28.45	28.72	28.42	28.60	2599164
2011-04-20	28.81	28.93	28.73	28.88	3148498
2011-04-21	29.00	29.00	28.82	29.00	2721790
2011-04-25	28.84	29.06	28.91	28.97	2729400
2011-04-26	29.08	29.47	28.98	29.26	4205409
2011-04-27	29.40	29.69	29.33	29.44	3036453
2011-04-28	29.34	29.45	29.15	29.26	3021756
2011-04-29	29.28	29.32	28.91	28.91	3664306
2011-05-02	29.02	29.29	28.99	29.27	5376078
2011-05-03	29.17	29.28	29.03	29.15	3016892
2011-05-04	29.19	29.37	29.08	29.10	2761946
2011-05-05	29.03	29.03	28.60	28.65	5151192
2011-05-06	28.87	28.89	28.39	28.51	10692802
2011-05-09	30.32	32.76	30.05	31.57	34070946
2011-05-10	31.21	31.74	30.98	31.19	9806827
2011-05-11	30.85	31.61	30.85	31.15	6075870
2011-05-12	31.22	32.29	31.05	32.09	8515948
2011-05-13	31.92	31.99	31.63	31.78	3548766
2011-05-16	31.75	32.16	31.64	32.13	4841856
2011-05-17	31.96	32.47	31.96	32.37	6099526
2011-05-18	32.26	32.72	32.13	32.65	4843315
2011-05-19	32.65	32.72	32.28	32.44	3293632
2011-05-20	32.42	32.53	32.29	32.42	3357346
2011-05-23	32.24	32.50	32.23	32.32	2815572
2011-05-24	32.40	32.40	31.87	31.87	5935062
2011-05-25	31.75	32.08	31.64	31.93	2938215
2011-05-26	31.90	31.98	31.74	31.94	3642962
2011-05-27	31.95	32.20	31.93	31.99	2121760
2011-05-31	32.17	32.21	31.96	32.21	2513616
2011-06-01	32.11	32.16	31.65	31.75	3541821
2011-06-02	31.71	31.74	31.09	31.23	4479198
2011-06-03	31.09	31.24	30.94	31.13	3654991
2011-06-06	31.03	31.13	30.84	30.87	2883124
2011-06-07	30.94	31.12	30.77	30.77	2802703
2011-06-08	30.67	30.72	30.34	30.55	4271265
2011-06-09	30.64	31.01	30.62	30.89	2434043
2011-06-10	30.72	30.74	30.40	30.40	2642273
2011-06-13	30.55	30.69	30.42	30.51	2641439
2011-06-14	30.74	30.92	30.64	30.84	2844542
2011-06-15	30.58	30.75	30.36	30.45	2722092
2011-06-16	30.51	30.87	30.48	30.81	2612164
2011-06-17	30.90	31.02	30.83	30.90	2991955
2011-06-20	30.90	31.42	30.82	31.12	2520334
2011-06-21	31.16	31.36	31.10	31.29	1578667
2011-06-22	31.31	31.37	31.19	31.25	2149541
2011-06-23	31.01	31.11	30.59	31.08	2841656
2011-06-24	31.04	31.14	30.72	30.76	2367937
2011-06-27	30.83	30.91	30.65	30.83	2390862
2011-06-28	30.89	31.00	30.79	30.97	2558560
2011-06-29	30.87	31.16	30.79	30.97	2242213
2011-06-30	31.16	31.31	31.00	31.18	2199826
2011-07-01	31.05	31.42	30.91	31.39	2032359
2011-07-05	31.50	31.50	31.07	31.28	1980844
2011-07-06	31.21	31.39	31.13	31.34	2663457
2011-07-07	31.49	31.73	31.44	31.55	2619958
2011-07-08	31.41	31.43	31.00	31.30	2167945
2011-07-11	31.01	31.39	30.78	30.90	3038307
2011-07-12	30.91	31.47	30.91	31.17	2509621
2011-07-13	31.40	31.54	31.22	31.29	1953394
2011-07-14	31.26	31.29	30.95	31.03	2605774
2011-07-15	31.07	31.07	30.75	30.91	2584314
2011-07-18	30.79	30.79	30.35	30.64	2329454
2011-07-19	30.77	31.22	30.71	31.18	2399608
2011-07-20	31.25	31.33	31.07	31.25	1650771
2011-07-21	31.41	31.57	31.25	31.46	2375630
2011-07-22	31.52	31.59	31.30	31.33	1937174
2011-07-25	31.07	31.20	30.94	31.03	2418876
2011-07-26	31.01	31.43	30.99	31.22	2142765
2011-07-27	31.15	31.18	30.65	30.81	2738732
2011-07-28	30.89	31.18	30.85	30.87	2198906
2011-07-29	30.68	30.99	30.59	30.59	3498178
2011-08-01	30.72	30.77	30.06	30.22	3312712
2011-08-02	30.07	30.15	29.60	29.60	2661056
2011-08-03	29.59	30.02	29.40	29.89	3183352
2011-08-04	29.54	29.70	29.06	29.08	4493934
2011-08-05	29.22	29.70	28.64	29.46	7329305
2011-08-08	28.92	29.37	28.44	28.80	8639064
2011-08-09	29.03	29.19	27.60	29.00	9331899
2011-08-10	28.54	28.78	27.98	28.03	6900694
2011-08-11	28.09	29.04	27.96	28.76	6481884
2011-08-12	28.89	29.64	28.82	29.26	5462052
2011-08-15	29.08	29.08	27.55	28.11	12161366
2011-08-16	27.83	28.10	27.56	27.99	7315793
2011-08-17	28.12	28.17	27.73	27.88	4560160
2011-08-18	27.47	27.63	27.12	27.30	8237469
2011-08-19	27.04	27.50	26.95	27.00	6660649
2011-08-22	27.34	27.41	26.78	26.83	5119493
2011-08-23	26.96	27.24	26.74	27.20	4676890
2011-08-24	27.11	27.30	26.93	27.29	3983205
2011-08-25	27.32	27.43	26.87	26.92	4352570
2011-08-26	26.79	27.30	26.43	27.10	4030175
2011-08-29	27.31	27.95	27.30	27.95	2608491
2011-08-30	27.85	28.00	27.55	27.84	3659980
2011-08-31	27.96	28.11	27.77	27.93	4370991
2011-09-01	27.83	28.19	27.76	27.79	5161926
2011-09-02	27.45	27.75	27.10	27.16	4532282
2011-09-06	26.63	26.99	26.50	26.87	5489596
2011-09-07	26.98	27.35	26.95	27.30	3919549
2011-09-08	27.27	27.27	26.67	26.87	4982441
2011-09-09	26.78	26.78	26.49	26.70	7844967
2011-09-12	26.46	26.81	26.42	26.80	4068419
2011-09-13	26.71	26.99	26.56	26.97	3290372
2011-09-14	27.02	27.54	26.80	27.31	4655362
2011-09-15	27.39	27.50	27.15	27.44	3632232
2011-09-16	27.59	27.70	27.36	27.40	6125208
2011-09-19	27.07	27.21	26.91	27.07	3154639
2011-09-20	27.20	27.43	27.08	27.11	3578333
2011-09-21	27.04	27.19	26.49	26.51	4011334
2011-09-22	26.04	26.17	25.75	26.02	6829682
2011-09-23	25.90	25.90	25.48	25.87	6044574
2011-09-26	25.93	26.36	25.93	26.35	3943361
2011-09-27	26.63	26.83	26.41	26.50	3502884
2011-09-28	26.42	26.71	26.00	26.23	4382317
2011-09-29	26.43	26.70	25.80	26.12	5504685
2011-09-30	26.00	26.41	25.85	25.90	4490202
2011-10-03	25.91	26.31	25.71	25.72	5842604
2011-10-04	25.50	25.59	25.09	25.51	7106647
2011-10-05	25.29	25.49	25.11	25.47	5738573
2011-10-06	25.54	25.78	25.47	25.78	3997833
2011-10-07	25.90	26.04	25.54	25.78	4864201
2011-10-10	26.07	26.24	25.89	26.14	2926092
2011-10-11	26.00	26.15	25.85	26.13	2520497
2011-10-12	26.33	26.61	26.27	26.41	3554772
2011-10-13	26.32	26.53	26.20	26.49	2907148
2011-10-14	26.67	26.71	26.36	26.67	2570062
2011-10-17	26.50	26.68	26.10	26.15	2897961
2011-10-18	26.21	26.82	26.05	26.68	2609550
2011-10-19	26.54	26.66	26.02	26.04	5600247
2011-10-20	26.38	26.39	26.03	26.26	3019935
2011-10-21	26.55	26.95	26.52	26.95	3461834
2011-10-24	26.95	27.05	26.76	26.98	2811342
2011-10-25	26.90	27.00	26.70	26.74	3476486
2011-10-26	26.95	26.96	26.48	26.79	3329766
2011-10-27	27.24	27.88	26.88	26.97	4906520
2011-10-28	27.73	28.01	27.65	27.93	4361560
2011-10-31	27.81	27.97	27.66	27.72	3694951
2011-11-01	27.22	27.34	27.02	27.20	4806846
2011-11-02	27.45	27.80	27.37	27.56	4578694
2011-11-03	27.80	27.88	27.62	27.84	3832885
2011-11-04	27.73	27.85	27.44	27.80	5211660
2011-11-07	27.75	27.90	27.24	27.88	5305588
2011-11-08	27.81	28.17	27.73	28.10	5686526
2011-11-09	27.59	27.83	27.40	27.52	4540339
2011-11-10	27.66	27.77	27.37	27.57	2723190
2011-11-11	27.77	27.91	27.73	27.75	2386085
2011-11-14	27.68	27.85	27.59	27.65	2790349
2011-11-15	27.64	27.95	27.60	27.84	2042373
2011-11-16	27.58	27.99	27.49	27.52	2890650
2011-11-17	27.45	27.63	27.22	27.34	3241802
2011-11-18	27.57	27.86	27.52	27.79	3862047
2011-11-21	27.55	27.60	27.08	27.21	3332730
2011-11-22	27.26	27.61	27.14	27.42	3198405
2011-11-23	27.26	27.29	26.89	26.89	3073989
2011-11-25	26.89	27.23	26.87	27.07	1169103
2011-11-28	27.37	28.00	27.37	27.81	4730285
2011-11-29	27.86	28.09	27.77	27.79	3106605
2011-11-30	28.24	28.61	28.20	28.54	4475367
2011-12-01	28.40	28.87	28.40	28.73	3523210
2011-12-02	29.03	29.38	28.90	29.13	5566551
2011-12-05	29.23	29.52	29.12	29.22	4615812
2011-12-06	29.22	29.39	29.10	29.11	3550646
2011-12-07	29.14	29.43	28.99	29.36	11797330
2011-12-08	29.29	29.37	29.05	29.09	3309006
2011-12-09	28.99	29.58	28.96	29.47	4616075
2011-12-12	29.35	29.42	28.93	29.22	2883290
2011-12-13	29.23	29.50	28.96	29.09	3047938
2011-12-14	29.07	29.20	28.87	28.90	2773087
2011-12-15	29.04	29.28	28.94	28.99	2861436
2011-12-16	29.16	29.22	28.76	28.90	4355345
2011-12-19	29.01	29.22	28.50	28.59	2601823
2011-12-20	28.85	29.17	28.72	29.06	4368544
2011-12-21	29.16	29.26	28.85	29.07	3522872
2011-12-22	29.16	29.33	29.07	29.21	2359431
2011-12-23	29.31	29.47	29.20	29.43	1790870
2011-12-27	29.44	29.62	29.37	29.49	1547849
2011-12-28	29.55	29.59	29.20	29.30	1934293
2011-12-29	29.27	29.52	29.27	29.51	2057134
2011-12-30	29.15	29.48	29.08	29.33	1823106
2012-01-03	29.75	29.89	29.41	29.45	3004507
2012-01-04	29.15	29.17	28.81	29.00	2976109
2012-01-05	28.97	29.05	28.70	28.91	2712053
2012-01-06	29.02	29.04	28.77	28.92	2356440
2012-01-09	28.92	29.00	28.72	28.91	3255983
2012-01-10	29.00	29.40	29.00	29.20	3637456
2012-01-11	29.18	29.26	29.02	29.23	2230601
2012-01-12	29.31	29.40	29.10	29.33	2407777
2012-01-13	29.27	29.47	29.20	29.47	2729618
2012-01-17	29.57	30.09	29.57	29.83	5048546
2012-01-18	29.80	29.91	29.63	29.83	3335303
2012-01-19	29.90	30.09	29.67	30.00	3790976
2012-01-20	30.05	30.30	29.94	30.22	4308712
2012-01-23	30.20	30.32	30.02	30.28	2168149
2012-01-24	30.22	30.41	30.16	30.29	2261362
2012-01-25	30.20	30.47	30.01	30.43	3181584
2012-01-26	30.47	30.64	30.24	30.35	2400973
2012-01-27	30.27	30.50	30.19	30.30	2115913
2012-01-30	30.21	30.21	29.78	30.14	2527649
2012-01-31	30.21	30.29	29.97	30.11	2468399
2012-02-01	30.40	30.54	30.24	30.41	2748936
2012-02-02	30.41	30.71	30.41	30.63	2189891
2012-02-03	30.78	31.18	30.73	30.90	4734786
2012-02-06	30.50	30.61	29.13	29.79	9860208
2012-02-07	29.63	29.63	29.04	29.36	4390161
2012-02-08	29.30	29.50	29.11	29.45	4438692
2012-02-09	29.49	29.62	29.29	29.54	2968667
2012-02-10	29.45	29.46	29.18	29.31	3170147
2012-02-13	29.40	29.42	29.17	29.28	2596317
2012-02-14	29.29	29.33	29.08	29.30	3652994
2012-02-15	29.30	29.34	29.08	29.13	3461771
2012-02-16	29.15	29.27	29.08	29.13	3104036
2012-02-17	29.21	29.67	29.16	29.47	4192823
2012-02-21	29.50	29.60	29.31	29.37	2589939
2012-02-22	29.35	29.47	29.20	29.40	2723481
2012-02-23	29.35	29.49	29.28	29.31	3214702
2012-02-24	29.39	29.54	29.17	29.27	3130988
2012-02-27	29.09	29.26	28.96	29.17	2556567
2012-02-28	29.19	29.37	29.08	29.34	2359061
2012-02-29	29.31	29.52	29.23	29.42	2742405
2012-03-01	29.40	29.48	29.19	29.33	2910718
2012-03-02	29.34	29.40	29.21	29.35	1989757
2012-03-05	29.22	29.54	29.20	29.46	2072755
2012-03-06	29.30	29.47	29.28	29.39	3986039
2012-03-07	29.40	29.57	29.36	29.53	3575870
2012-03-08	29.72	29.80	29.59	29.75	3098809
2012-03-09	29.75	29.94	29.68	29.93	2593974
2012-03-12	29.90	30.29	29.87	30.15	3447490
2012-03-13	30.18	30.23	30.00	30.17	4381546
2012-03-14	30.21	30.29	30.08	30.19	3546922
2012-03-15	30.09	30.16	29.63	29.69	5026858
2012-03-16	29.70	29.77	29.47	29.63	4205432
2012-03-19	29.48	29.65	29.31	29.65	4604253
2012-03-20	29.54	29.84	29.48	29.71	3249410
2012-03-21	29.72	29.99	29.63	29.91	3375143
2012-03-22	29.75	29.93	29.66	29.87	2546656
2012-03-23	29.86	29.92	29.62	29.84	2170632
2012-03-26	30.00	30.02	29.83	30.02	3474555
2012-03-27	30.08	30.08	29.84	29.95	3197518
2012-03-28	29.98	29.98	29.72	29.82	2898307
2012-03-29	29.71	29.81	29.53	29.78	2581748
2012-03-30	29.90	29.97	29.73	29.86	2836070
2012-04-02	29.80	30.09	29.70	30.04	3359285
2012-04-03	29.84	29.84	29.56	29.66	3350561
2012-04-04	29.47	29.58	29.36	29.50	3825577
2012-04-05	29.43	29.59	29.40	29.47	4329221
2012-04-09	29.30	29.31	28.91	29.11	2838926
2012-04-10	29.14	29.17	28.93	28.99	4056992
2012-04-11	29.16	29.40	29.06	29.28	2449145
2012-04-12	29.32	29.50	29.10	29.44	3622566
2012-04-13	29.39	29.61	29.31	29.31	2501287
2012-04-16	29.37	29.83	29.29	29.68	2559565
2012-04-17	29.87	30.20	29.86	30.10	3368727
2012-04-18	30.00	30.00	29.63	29.67	2961506
2012-04-19	29.72	29.75	29.43	29.55	3386027
2012-04-20	29.74	29.84	29.01	29.03	8619244
2012-04-23	28.94	28.99	28.42	28.54	6060563
2012-04-24	28.55	28.78	28.50	28.59	4841745
2012-04-25	28.76	28.92	28.65	28.81	4454731
2012-04-26	28.82	28.97	28.63	28.92	4261632
2012-04-27	29.05	29.14	28.99	29.06	3470894
2012-04-30	29.07	29.08	28.87	28.90	3028593
2012-05-01	28.91	29.15	28.81	29.01	3508296
2012-05-02	28.86	28.88	28.63	28.70	4049378
2012-05-03	28.72	28.75	28.29	28.35	5100674
2012-05-04	28.35	28.37	27.84	27.90	9877307
2012-05-07	28.17	28.65	27.38	28.29	13935188
2012-05-08	27.94	28.25	27.81	28.02	4872226
2012-05-09	27.91	28.00	27.61	27.72	3051807
2012-05-10	27.90	28.08	27.77	27.88	2852506
2012-05-11	27.82	28.03	27.55	27.60	3598306
2012-05-14	27.49	27.65	27.33	27.57	3513557
2012-05-15	27.57	27.78	27.48	27.70	4712401
2012-05-16	27.91	27.99	27.69	27.75	3560834
2012-05-17	27.82	28.37	27.76	27.79	7723519
2012-05-18	27.70	27.70	27.14	27.26	7658469
2012-05-21	27.47	27.47	27.05	27.36	4102158
2012-05-22	27.51	27.68	27.30	27.56	4042212
2012-05-23	27.50	27.60	27.21	27.54	3116216
2012-05-24	27.55	27.85	27.55	27.80	3341807
2012-05-25	27.82	28.11	27.75	27.94	2500472
2012-05-29	28.05	28.20	27.92	28.10	2558483
2012-05-30	27.90	28.18	27.90	28.01	2963332
2012-05-31	27.97	28.09	27.75	27.91	4714969
2012-06-01	27.79	27.94	27.55	27.55	5030138
2012-06-04	27.54	27.76	27.49	27.75	3642964
2012-06-05	27.51	27.97	27.46	27.92	3213070
2012-06-06	28.03	28.27	28.00	28.27	3154040
2012-06-07	28.42	28.66	28.30	28.62	9142749
2012-06-08	28.56	28.90	28.50	28.80	5557248
2012-06-11	28.93	28.95	28.61	28.64	3513974
2012-06-12	28.71	28.75	28.48	28.60	4160258
2012-06-13	28.53	28.67	28.43	28.53	3103899
2012-06-14	28.65	29.07	28.58	28.98	2988969
2012-06-15	29.05	29.15	28.74	29.14	5759409
2012-06-18	28.99	29.24	28.88	29.20	3223445
2012-06-19	29.23	29.63	29.05	29.50	4331453
2012-06-20	29.75	29.75	29.14	29.24	3666545
2012-06-21	29.34	29.49	28.83	28.89	18347926
2012-06-22	28.98	29.13	28.90	29.00	6137012
2012-06-25	28.89	29.00	28.68	28.80	3549175
2012-06-26	28.81	28.88	28.57	28.75	2888333
2012-06-27	28.84	29.00	28.75	29.00	2779700
2012-06-28	28.92	29.35	28.81	29.32	4724222
2012-06-29	29.47	29.86	29.47	29.81	3948505
2012-07-02	29.14	29.88	29.14	29.88	3115155
2012-07-03	29.61	29.71	29.42	29.51	1751830
2012-07-05	29.52	29.62	29.17	29.29	3925325
2012-07-06	29.16	29.29	28.88	28.99	2921946
2012-07-09	29.00	29.30	28.83	29.05	3006150
2012-07-10	29.15	29.36	29.01	29.21	3244469
2012-07-11	29.26	29.30	29.02	29.18	2493354
2012-07-12	29.07	29.17	28.66	28.69	6159981
2012-07-13	28.78	29.02	28.70	28.90	3163088
2012-07-16	28.77	28.94	28.70	28.87	2356941
2012-07-17	28.94	29.05	28.69	28.92	2377770
2012-07-18	28.83	29.12	28.83	29.07	2284821
2012-07-19	29.11	29.11	28.86	29.07	2714335
2012-07-20	28.99	28.99	28.75	28.87	4876246
2012-07-23	28.69	28.70	28.37	28.55	3289695
2012-07-24	28.59	28.60	28.27	28.47	3200045
2012-07-25	28.55	28.64	28.23	28.31	2658544
2012-07-26	28.65	28.88	28.62	28.81	2521378
2012-07-27	28.97	29.36	28.90	29.25	4779163
2012-07-30	29.20	29.43	29.12	29.35	2364406
2012-07-31	29.38	29.49	29.25	29.39	2482960
2012-08-01	29.40	29.40	29.16	29.25	2977126
2012-08-02	29.10	29.19	28.66	28.80	3477849
2012-08-03	29.13	29.35	28.91	29.23	2358699
2012-08-06	29.31	29.44	29.12	29.13	3168793
2012-08-07	29.31	29.40	28.82	28.86	4196932
2012-08-08	28.81	28.95	28.44	28.89	4402842
2012-08-09	28.87	28.96	28.66	28.69	3605358
2012-08-10	28.59	28.90	28.52	28.84	4538396
2012-08-13	29.46	30.38	29.34	30.14	11454019
2012-08-14	30.19	30.52	30.14	30.45	5964141
2012-08-15	30.34	30.78	30.32	30.65	3966409
2012-08-16	30.63	30.73	30.35	30.40	4547133
2012-08-17	30.48	30.69	30.45	30.56	3686579
2012-08-20	30.59	30.60	30.32	30.36	3437213
2012-08-21	30.38	30.54	30.19	30.23	3362308
2012-08-22	30.20	30.33	30.13	30.20	2172035
2012-08-23	30.20	30.25	30.01	30.03	2672467
2012-08-24	30.00	30.49	30.00	30.36	2358427
2012-08-27	30.41	30.54	30.37	30.39	1981004
2012-08-28	30.36	30.55	30.32	30.45	2697071
2012-08-29	30.48	30.51	30.31	30.34	3391319
2012-08-30	30.25	30.39	30.12	30.28	1799391
2012-08-31	30.36	30.48	30.17	30.30	2113242
2012-09-04	30.34	30.38	30.12	30.29	1988255
2012-09-05	30.40	30.42	29.97	30.16	2499436
2012-09-06	30.26	30.65	30.20	30.62	2365581
2012-09-07	30.65	30.70	30.51	30.58	3421058
2012-09-10	30.59	30.62	30.51	30.53	1918807
2012-09-11	30.50	30.59	30.41	30.46	1902059
2012-09-12	30.48	30.49	30.10	30.19	3080563
2012-09-13	30.21	30.68	30.11	30.66	2882559
2012-09-14	30.63	30.66	30.24	30.35	3394206
2012-09-17	30.32	30.53	30.30	30.52	7826865
2012-09-18	30.56	30.74	30.44	30.71	2277689
2012-09-19	30.66	31.19	30.57	31.02	2832094
2012-09-20	30.95	31.10	30.77	30.87	3369190
2012-09-21	30.96	30.99	30.69	30.75	3957251
2012-09-24	30.75	31.03	30.70	30.95	2259195
2012-09-25	31.10	31.20	30.83	30.87	2256274
2012-09-26	30.93	31.02	30.75	30.88	2300771
2012-09-27	30.94	31.41	30.81	31.25	4590359
2012-09-28	31.17	31.32	31.00	31.27	2454706
2012-10-01	31.14	31.68	30.98	31.56	3862355
2012-10-02	31.69	31.90	31.45	31.75	4125564
2012-10-03	31.54	31.65	31.37	31.60	2927076
2012-10-04	31.72	31.82	31.50	31.56	2051991
2012-10-05	31.70	31.72	31.43	31.60	1851515
2012-10-08	31.53	31.57	31.31	31.40	1723687
2012-10-09	31.35	31.56	31.23	31.23	2026240
2012-10-10	31.19	31.48	31.14	31.16	1870048
2012-10-11	31.27	31.41	31.22	31.25	1699833
2012-10-12	31.32	31.45	31.12	31.25	2109518
2012-10-15	31.25	31.60	31.24	31.49	2252400
2012-10-16	31.59	31.72	31.37	31.59	2018951
2012-10-17	31.68	31.73	31.55	31.66	1565935
2012-10-18	31.66	31.75	31.40	31.69	2495816
2012-10-19	31.72	31.76	30.78	30.92	6543567
2012-10-22	30.84	30.99	30.65	30.87	2573528
2012-10-23	30.62	30.77	30.49	30.63	2799490
2012-10-24	30.69	30.80	30.26	30.41	3150350
2012-10-25	30.60	30.84	30.51	30.84	2703972
2012-10-26	30.91	30.99	30.72	30.86	2436712
2012-10-31	30.98	31.26	30.87	31.07	2948660
2012-11-01	31.09	31.66	31.00	31.57	3849703
2012-11-02	31.73	31.78	31.28	31.34	6192130
2012-11-05	30.70	30.88	30.45	30.78	4599710
2012-11-06	30.83	30.96	30.59	30.61	3348457
2012-11-07	30.51	30.57	30.20	30.24	3137185
2012-11-08	30.16	30.29	29.88	29.89	3334888
2012-11-09	29.78	30.15	29.75	30.00	2959576
2012-11-12	29.96	30.07	29.90	29.96	2480796
2012-11-13	29.86	30.14	29.83	29.96	3411253
2012-11-14	30.00	30.26	29.95	29.99	3157713
2012-11-15	29.92	30.06	29.75	29.92	3289072
2012-11-16	30.02	30.16	29.83	30.03	4175485
2012-11-19	30.22	30.47	30.08	30.47	2704697
2012-11-20	30.49	30.51	30.23	30.46	2152433
2012-11-21	30.38	30.50	30.24	30.48	2810742
2012-11-23	30.53	31.00	30.53	31.00	1263216
2012-11-26	30.84	31.04	30.76	31.04	2744882
2012-11-27	31.00	31.50	30.90	31.27	4053389
2012-11-28	31.16	31.59	31.01	31.59	3617580
2012-11-29	31.69	31.75	31.47	31.50	2654778
2012-11-30	31.52	31.71	31.44	31.65	2587623
2012-12-03	31.67	31.86	31.53	31.53	2436524
2012-12-04	31.49	31.61	31.16	31.23	3438608
2012-12-05	31.32	31.74	31.25	31.67	3165844
2012-12-06	31.71	31.89	31.64	31.87	2959307
2012-12-07	31.89	31.90	31.71	31.83	2544413
2012-12-10	31.76	31.79	31.62	31.73	1917405
2012-12-11	31.74	32.00	31.72	31.86	2449233
2012-12-12	31.94	32.09	31.77	32.04	4041079
2012-12-13	32.03	32.06	31.84	31.88	2165813
2012-12-14	31.83	32.01	31.72	31.76	1913869
2012-12-17	31.71	32.04	31.60	31.94	2171620
2012-12-18	31.94	32.25	31.86	32.24	5667287
2012-12-19	32.25	32.25	31.97	31.99	2225704
2012-12-20	32.03	32.40	31.96	32.39	3035907
2012-12-21	32.21	32.39	31.86	31.96	4923939
2012-12-24	31.87	31.98	31.78	31.93	924555
2012-12-26	31.92	31.97	31.53	31.68	1725340
2012-12-27	31.68	31.87	31.34	31.71	2765516
2012-12-28	31.56	31.69	31.38	31.41	1830202
2012-12-31	31.22	31.68	31.20	31.66	2573887
2013-01-02	31.98	31.99	31.68	31.90	3824433
2013-01-03	31.91	32.00	31.67	31.76	3259718
2013-01-04	31.79	31.90	31.70	31.85	2399233
2013-01-07	31.82	31.93	31.71	31.76	3840703
2013-01-08	31.75	31.80	31.39	31.44	1934012
2013-01-09	31.09	31.14	30.55	30.88	6509799
2013-01-10	30.93	31.15	30.80	30.95	3949317
2013-01-11	31.14	31.14	30.76	30.91	2490563
2013-01-14	30.93	31.07	30.88	31.07	2371388
2013-01-15	30.95	31.21	30.88	31.21	2424039
2013-01-16	31.16	31.21	31.08	31.15	2240339
2013-01-17	31.17	31.41	31.07	31.28	2245991
2013-01-18	31.34	31.52	31.19	31.47	2901338
2013-01-22	31.42	31.58	31.35	31.58	2072731
2013-01-23	31.48	31.87	31.44	31.72	3617091
2013-01-24	31.76	31.85	31.54	31.55	2634072
2013-01-25	31.70	31.87	31.59	31.83	2629548
2013-01-28	31.79	31.85	31.48	31.70	2886550
2013-01-29	31.60	31.90	31.58	31.77	1887241
2013-01-30	31.65	31.72	31.45	31.62	3797207
2013-01-31	31.58	31.89	31.57	31.77	2555127
2013-02-01	31.87	32.27	31.77	32.09	4994154
2013-02-04	31.34	32.27	30.63	31.23	10245788
2013-02-05	31.40	31.65	31.25	31.37	3868252
2013-02-06	31.25	31.48	31.13	31.43	6954575
2013-02-07	31.40	31.60	31.37	31.53	2722880
2013-02-08	31.52	31.62	31.39	31.61	2429576
2013-02-11	31.65	31.82	31.56	31.56	1825140
2013-02-12	31.60	31.70	31.37	31.56	2434476
2013-02-13	31.65	31.86	31.61	31.78	3108985
2013-02-14	31.72	32.14	31.71	32.03	4527731
2013-02-15	32.04	32.25	31.96	32.07	3101977
2013-02-19	32.04	32.40	32.04	32.29	3757606
2013-02-20	32.33	32.68	32.27	32.53	4392611
2013-02-21	32.48	32.79	32.48	32.66	4243826
2013-02-22	32.64	32.75	32.58	32.75	3582169
2013-02-25	32.80	32.86	31.99	31.99	5202516
2013-02-26	32.07	32.11	31.77	31.88	4217015
2013-02-27	31.82	32.21	31.80	32.14	3214506
2013-02-28	32.16	32.38	32.13	32.16	3161544
2013-03-01	32.15	32.48	31.95	32.48	4574816
2013-03-04	32.46	33.00	32.39	32.78	3622980
2013-03-05	32.83	32.95	32.61	32.84	4062814
2013-03-06	32.84	32.87	32.62	32.83	3720623
2013-03-07	32.81	32.92	32.53	32.67	2844142
2013-03-08	32.80	33.37	32.73	33.27	5493609
2013-03-11	33.06	33.73	33.05	33.59	5108943
2013-03-12	33.54	33.61	33.25	33.60	3617952
2013-03-13	33.60	33.78	33.49	33.76	2645007
2013-03-14	33.79	33.85	33.60	33.78	3495208
2013-03-15	33.64	33.88	33.55	33.86	4003515
2013-03-18	33.66	33.92	33.58	33.78	3470566
2013-03-19	33.82	34.52	33.82	34.42	6722762
2013-03-20	34.45	34.58	34.34	34.53	3879448
2013-03-21	34.45	34.58	34.31	34.44	2615626
2013-03-22	34.49	34.92	34.47	34.90	4249425
2013-03-25	34.88	35.09	34.74	35.02	4152950
2013-03-26	35.16	35.62	34.93	35.00	5777764
2013-03-27	34.95	35.09	34.73	35.01	4279521
2013-03-28	35.06	35.35	35.03	35.17	3922374
2013-04-01	34.95	35.31	34.95	35.24	4260894
2013-04-02	35.35	35.40	34.94	35.06	3823616
2013-04-03	34.73	34.92	34.50	34.50	3482355
2013-04-04	34.43	34.75	34.25	34.37	4131984
2013-04-05	34.17	34.53	34.14	34.38	3414199
2013-04-08	34.03	34.21	33.55	34.16	5331418
2013-04-09	34.26	34.41	34.10	34.33	4318034
2013-04-10	34.47	34.77	34.44	34.75	2507373
2013-04-11	34.79	34.85	34.54	34.63	3658674
2013-04-12	34.57	34.92	34.57	34.62	2774579
2013-04-15	34.56	34.67	33.80	33.80	3916053
2013-04-16	33.98	34.47	33.86	34.46	2826444
2013-04-17	34.38	34.44	34.09	34.23	1842433
2013-04-18	34.28	34.43	34.08	34.22	2685954
2013-04-19	34.38	34.82	34.27	34.71	3967945
2013-04-22	34.72	34.76	34.51	34.73	2582869
2013-04-23	34.85	35.01	34.56	35.01	3779970
2013-04-24	35.00	35.09	34.65	34.72	2951530
2013-04-25	34.75	34.86	34.56	34.86	3410813
2013-04-26	34.82	35.05	34.70	34.80	2477681
2013-04-29	34.92	35.05	34.71	35.01	2022642
2013-04-30	34.91	34.99	34.63	34.86	2717175
2013-05-01	34.89	35.09	34.55	34.57	3134672
2013-05-02	34.63	35.10	34.59	35.02	3170518
2013-05-03	34.85	35.20	34.64	34.66	4947452
2013-05-06	34.15	34.71	33.95	34.33	5798237
2013-05-07	34.28	34.51	34.17	34.40	3296919
2013-05-08	34.42	34.56	34.19	34.44	2468958
2013-05-09	34.42	34.52	34.10	34.16	3603296
2013-05-10	34.17	34.39	34.10	34.20	2099757
2013-05-13	34.22	34.53	34.16	34.26	2291770
2013-05-14	34.33	34.84	34.31	34.75	4503065
2013-05-15	34.76	35.31	34.76	35.13	3245302
2013-05-16	35.00	35.24	34.83	34.89	2228341
2013-05-17	34.90	35.16	34.85	35.14	1941392
2013-05-20	35.11	35.21	34.79	34.85	1526485
2013-05-21	34.77	35.16	34.72	35.08	2747578
2013-05-22	35.04	35.38	34.92	35.07	2818323
2013-05-23	34.90	35.06	34.36	34.56	6312870
2013-05-24	34.43	34.90	34.38	34.82	2588555
2013-05-28	35.07	35.32	34.87	34.98	2401703
2013-05-29	34.73	34.75	33.97	34.10	4178683
2013-05-30	34.07	34.39	34.01	34.10	2787637
2013-05-31	34.01	34.22	33.76	33.80	4617091
2013-06-03	33.79	34.01	33.07	33.89	4383703
2013-06-04	33.83	34.31	33.83	34.18	4069244
2013-06-05	34.10	34.22	33.34	33.35	3667675
2013-06-06	33.38	33.51	33.14	33.39	4479576
2013-06-07	33.56	33.89	33.53	33.76	3953825
2013-06-10	33.85	34.23	33.70	34.08	3933832
2013-06-11	33.89	34.32	33.89	34.13	3756016
2013-06-12	34.27	34.45	34.14	34.16	2667164
2013-06-13	34.29	34.60	34.06	34.55	3116681
2013-06-14	34.49	34.80	34.28	34.47	1892744
2013-06-17	34.60	34.84	34.54	34.69	2507223
2013-06-18	34.68	34.74	34.43	34.74	2170116
2013-06-19	34.77	34.79	34.13	34.15	2397618
2013-06-20	34.00	34.05	33.35	33.40	3820936
2013-06-21	33.62	33.89	33.40	33.68	5855767
2013-06-24	33.49	33.97	33.36	33.66	2488469
2013-06-25	33.86	34.00	33.65	33.88	2026190
2013-06-26	34.03	34.29	34.01	34.10	2202112
2013-06-27	34.26	34.59	34.21	34.29	1563387
2013-06-28	34.28	34.48	34.15	34.16	2984070
2013-07-01	34.23	34.49	34.18	34.32	2919032
2013-07-02	33.93	34.31	33.80	34.03	2571923
2013-07-03	33.96	34.03	33.75	33.75	1362542
2013-07-05	33.95	34.06	33.59	33.94	1434079
2013-07-08	34.21	34.71	34.17	34.68	2433550
2013-07-09	34.79	35.30	34.70	35.02	2664201
2013-07-10	34.95	35.15	34.71	34.95	2309080
2013-07-11	35.25	35.49	35.23	35.45	1964119
2013-07-12	35.36	35.61	35.29	35.60	2006799
2013-07-15	35.55	35.83	35.44	35.68	1809524
2013-07-16	35.65	35.89	35.54	35.57	2186995
2013-07-17	35.60	35.71	35.39	35.45	2102349
2013-07-18	35.42	35.88	35.35	35.86	1613504
2013-07-19	35.91	36.04	35.70	36.03	2170514
2013-07-22	35.96	36.05	35.69	35.74	1678255
2013-07-23	35.79	36.00	35.45	35.51	3571343
2013-07-24	35.54	35.60	34.34	34.43	5624728
2013-07-25	34.33	34.59	34.23	34.54	4089031
2013-07-26	34.44	34.79	34.12	34.77	4395528
2013-07-29	34.76	35.07	34.58	34.98	2492304
2013-07-30	35.32	35.47	34.64	34.70	3320930
2013-07-31	34.77	34.77	34.41	34.51	3341366
2013-08-01	34.70	34.91	34.53	34.79	3106428
2013-08-02	34.86	34.99	34.55	34.98	2336738
2013-08-05	34.88	35.17	34.69	35.01	2526957
2013-08-06	35.09	35.25	34.92	35.06	3559704
2013-08-07	34.95	35.50	34.81	34.85	1850764
2013-08-08	34.98	35.04	34.64	34.86	4888962
2013-08-09	34.85	35.15	34.58	35.01	4379823
2013-08-12	34.48	34.48	32.76	32.99	14260619
2013-08-13	33.06	33.24	32.78	33.11	4748647
2013-08-14	33.02	33.16	32.89	33.03	3095475
2013-08-15	32.77	32.84	32.27	32.48	4869300
2013-08-16	32.36	32.67	32.20	32.45	3443512
2013-08-19	32.37	32.66	32.37	32.50	2671815
2013-08-20	32.49	32.74	32.42	32.43	2980050
2013-08-21	32.41	32.45	31.95	31.98	3189841
2013-08-22	32.03	32.38	31.76	32.28	3369836
2013-08-23	32.30	32.35	32.08	32.25	2897835
2013-08-26	32.30	32.30	31.81	31.89	2438595
2013-08-27	31.69	31.92	31.50	31.74	2717429
2013-08-28	31.67	31.73	31.37	31.47	3790529
2013-08-29	31.47	32.10	31.41	31.95	4019367
2013-08-30	32.11	32.17	31.92	32.02	4155668
2013-09-03	32.26	32.31	32.02	32.18	4150043
2013-09-04	32.21	32.28	32.08	32.14	3773276
2013-09-05	32.09	32.23	31.96	32.10	2912668
2013-09-06	32.21	32.24	31.89	32.04	3303166
2013-09-09	32.11	32.24	32.03	32.22	2425181
2013-09-10	32.34	32.55	32.10	32.23	2923162
2013-09-11	32.26	32.55	32.23	32.51	2996875
2013-09-12	32.51	32.72	32.48	32.64	3604589
2013-09-13	32.70	32.95	32.55	32.88	2535404
2013-09-16	33.07	33.29	32.94	33.01	3166068
2013-09-17	33.00	33.23	32.95	33.17	2399915
2013-09-18	33.16	33.44	32.93	33.39	2763527
2013-09-19	33.26	33.28	32.60	32.83	5983150
2013-09-20	32.77	32.82	32.36	32.57	17668048
2013-09-23	32.50	32.64	32.25	32.31	10983580
2013-09-24	32.30	32.59	32.24	32.40	10688856
2013-09-25	32.37	32.59	31.96	32.01	3983697
2013-09-26	32.06	32.35	32.00	32.12	2583239
2013-09-27	32.00	32.12	31.89	32.03	1952148
2013-09-30	31.84	32.08	31.77	31.83	3570785
2013-10-01	31.78	32.14	31.73	31.89	4363477
2013-10-02	31.60	31.70	31.16	31.67	3706716
2013-10-03	31.64	31.68	31.32	31.56	3751077
2013-10-04	31.49	31.79	31.45	31.72	2191801
2013-10-07	31.62	31.76	31.51	31.63	2559601
2013-10-08	31.77	31.77	31.13	31.16	2751462
2013-10-09	31.17	31.80	31.13	31.65	3854795
2013-10-10	31.91	32.43	31.85	32.29	4437680
2013-10-11	32.12	32.22	31.96	32.22	2480440
2013-10-14	32.06	32.20	31.96	32.11	2518412
2013-10-15	32.10	32.15	31.82	31.86	2495059
2013-10-16	32.02	32.25	31.96	32.09	2811241
2013-10-17	32.03	32.22	32.02	32.10	4623592
2013-10-18	32.27	32.33	32.04	32.07	7347113
2013-10-21	32.14	32.25	31.90	32.19	2633783
2013-10-22	32.30	32.89	32.21	32.63	4542407
2013-10-23	32.61	32.81	32.47	32.55	2382525
2013-10-24	32.73	32.89	32.60	32.83	2187905
2013-10-25	32.80	32.99	32.68	32.99	1816443
2013-10-28	32.93	33.53	32.93	33.23	3577230
2013-10-29	33.23	33.23	32.77	32.84	3829076
2013-10-30	32.80	32.83	32.46	32.49	5489895
2013-10-31	32.58	32.62	32.34	32.34	3756638
2013-11-01	32.34	32.60	32.11	32.56	6858744
2013-11-04	34.05	34.74	33.72	33.96	8506641
2013-11-05	33.93	33.94	33.31	33.31	4506099
2013-11-06	33.39	33.67	33.30	33.66	2511391
2013-11-07	33.60	33.72	33.07	33.14	4012486
2013-11-08	33.12	33.14	32.80	33.13	2955618
2013-11-11	32.86	33.25	32.85	33.09	1679001
2013-11-12	33.05	33.15	32.97	33.15	1914665
2013-11-13	32.89	33.41	32.84	33.40	2265796
2013-11-14	33.40	33.65	33.34	33.57	1758776
2013-11-15	33.50	33.80	33.45	33.70	2412313
2013-11-18	33.77	33.84	33.56	33.63	3163276
2013-11-19	33.63	33.76	33.44	33.60	2194523
2013-11-20	33.56	33.64	33.22	33.33	2017856
2013-11-21	33.37	33.66	33.37	33.51	1529134
2013-11-22	33.56	34.06	33.55	33.93	2238656
2013-11-25	34.03	34.07	33.75	33.78	2102356
2013-11-26	33.71	34.39	33.71	34.16	5634645
2013-11-27	34.11	34.19	33.75	33.81	2469935
2013-11-29	33.79	34.11	33.60	33.63	1625202
2013-12-02	33.57	33.65	33.30	33.64	3325782
2013-12-03	33.51	33.78	33.48	33.69	3979649
2013-12-04	33.58	33.76	33.34	33.63	2173154
2013-12-05	33.53	33.75	33.41	33.57	2818860
2013-12-06	33.79	34.31	33.79	34.31	3388795
2013-12-09	43.05	43.40	36.69	37.62	71684966
2013-12-10	36.97	37.76	36.26	36.96	18786356
2013-12-11	37.17	37.46	36.68	36.96	6531788
2013-12-12	36.79	37.00	35.93	36.23	10397295
2013-12-13	36.29	36.42	35.98	36.28	4718809
2013-12-16	36.32	36.54	36.02	36.20	3773467
2013-12-17	36.26	36.33	35.63	36.03	4558542
2013-12-18	36.16	36.28	35.56	36.27	4879075
2013-12-19	36.25	36.38	35.90	36.26	3780304
2013-12-20	36.31	36.82	36.23	36.45	5395888
2013-12-23	36.74	36.75	36.33	36.49	2777325
2013-12-24	36.53	36.71	36.44	36.47	1339658
2013-12-26	36.41	36.60	36.32	36.53	2027077
2013-12-27	36.52	37.06	36.52	36.82	3866126
2013-12-30	36.72	36.99	36.60	36.66	3234654
2013-12-31	36.30	36.48	36.03	36.10	3690854
2014-01-02	36.90	36.90	35.82	35.92	6722624
2014-01-03	35.99	36.22	35.81	36.05	2851646
2014-01-06	36.22	36.28	35.88	36.00	5345990
2014-01-07	36.27	36.56	36.22	36.48	3044836
2014-01-08	36.36	36.44	35.93	35.99	3474858
2014-01-09	36.15	36.16	35.76	35.93	3501020
2014-01-10	36.02	36.45	35.72	36.36	4369514
2014-01-13	36.27	36.68	36.10	36.28	5129411
2014-01-14	36.28	36.67	36.20	36.65	4626448
2014-01-15	36.75	36.94	36.56	36.76	4967361
2014-01-16	36.63	36.91	36.50	36.89	3047941
2014-01-17	36.64	36.90	36.50	36.51	7759607
2014-01-21	36.69	37.08	36.46	36.56	3638436
2014-01-22	36.73	36.75	36.30	36.41	3342120
2014-01-23	36.26	36.32	35.82	36.11	3444810
2014-01-24	35.99	35.99	35.48	35.48	3858044
2014-01-27	35.62	35.89	35.49	35.56	3710015
2014-01-28	36.00	36.05	35.58	35.73	3796806
2014-01-29	35.60	35.60	35.00	35.05	3579413
2014-01-30	35.38	35.41	35.00	35.15	3011601
2014-01-31	34.91	35.22	34.75	35.08	3972636
2014-02-03	35.00	35.08	34.24	34.51	8408724
2014-02-04	34.56	34.67	34.07	34.59	4837186
2014-02-05	34.45	34.82	34.27	34.76	4129117
2014-02-06	34.89	35.51	34.68	35.28	4180551
2014-02-07	35.29	35.59	35.22	35.51	4236724
2014-02-10	35.42	35.51	35.23	35.39	3128656
2014-02-11	35.39	35.71	35.28	35.68	2529561
2014-02-12	35.62	35.66	35.22	35.35	3522500
2014-02-13	35.20	35.64	35.10	35.62	3289825
2014-02-14	35.54	35.77	35.36	35.71	2310738
2014-02-18	35.67	36.04	35.52	35.92	4047620
2014-02-19	35.92	36.06	35.78	35.82	3679545
2014-02-20	35.80	36.02	35.80	35.85	3575040
2014-02-21	35.99	36.15	35.96	36.04	4840178
2014-02-24	36.14	36.37	35.97	35.97	4996724
2014-02-25	36.03	36.23	36.00	36.10	2671356
2014-02-26	36.18	36.25	35.98	36.01	2931213
2014-02-27	35.97	35.98	35.80	35.93	506541
2014-02-28	35.88	36.20	35.82	36.02	3116513
2014-03-03	35.85	36.09	35.60	36.00	2205755
2014-03-04	36.22	36.40	36.12	36.40	4186647
2014-03-05	36.32	36.40	35.97	36.20	3229966
2014-03-06	36.29	36.36	36.07	36.29	3248984
2014-03-07	36.31	36.36	36.09	36.21	2479775
2014-03-10	36.23	36.33	36.13	36.19	2096705
2014-03-11	36.26	36.40	36.05	36.15	3024125
2014-03-12	36.00	36.25	35.77	36.20	2527917
2014-03-13	36.25	36.28	35.74	35.83	2536790
2014-03-14	35.71	36.02	35.71	35.94	2661321
2014-03-17	36.02	36.25	35.99	36.17	1917534
2014-03-18	36.13	36.56	36.01	36.49	2478341
2014-03-19	36.48	36.56	35.92	36.15	2896777
2014-03-20	36.09	36.35	35.88	36.25	2168273
2014-03-21	36.20	36.27	36.01	36.06	4423238
2014-03-24	36.18	36.29	35.65	35.85	3032314
2014-03-25	36.02	36.11	35.79	35.85	1862695
2014-03-26	36.00	36.14	35.85	35.86	2652346
2014-03-27	35.88	36.02	35.36	35.47	2622453
2014-03-28	35.50	35.98	35.47	35.98	2273829
2014-03-31	36.06	36.29	35.99	36.13	3528089
2014-04-01	36.07	36.26	35.80	36.11	3070980
2014-04-02	35.76	35.95	35.63	35.74	3173784
2014-04-03	35.95	36.05	35.77	35.86	2195349
2014-04-04	36.06	36.19	35.64	35.65	2210909
2014-04-07	35.65	36.08	35.65	35.86	2806374
2014-04-08	35.88	35.96	35.63	35.84	2428384
2014-04-09	35.95	36.20	35.88	36.18	2256599
2014-04-10	36.20	36.48	35.86	35.92	3168988
2014-04-11	35.80	36.02	35.31	35.34	3256721
2014-04-14	35.48	35.75	35.42	35.75	2317356
2014-04-15	35.76	35.93	35.62	35.76	2246052
2014-04-16	35.96	36.02	35.81	35.92	3235780
2014-04-17	35.94	36.16	35.92	36.03	5724613
2014-04-21	36.06	36.35	35.96	36.35	3362406
2014-04-22	36.46	36.50	36.35	36.38	2782543
2014-04-23	36.38	36.49	36.34	36.43	3203679
2014-04-24	36.45	36.64	36.26	36.40	2884678
2014-04-25	36.41	36.47	36.00	36.04	2161285
2014-04-28	36.21	36.56	36.15	36.48	2355463
2014-04-29	36.60	36.75	36.24	36.24	2348171
2014-04-30	36.16	36.49	35.95	36.43	3621498
2014-05-01	36.47	36.48	36.10	36.20	2364566
2014-05-02	36.30	36.37	36.09	36.21	2814140
2014-05-05	36.12	37.35	35.62	37.19	6520142
2014-05-06	37.08	37.14	36.55	36.57	3594199
2014-05-07	36.59	36.93	36.53	36.74	2226957
2014-05-08	36.82	36.97	36.47	36.61	1965553
2014-05-09	36.66	36.89	36.59	36.82	1996185
2014-05-12	36.90	37.00	36.73	36.78	2321872
2014-05-13	36.82	37.00	36.78	36.82	1755107
2014-05-14	36.82	36.88	36.59	36.62	1208564
2014-05-15	36.53	36.65	36.23	36.40	1903789
2014-05-16	36.39	36.61	36.32	36.56	2175757
2014-05-19	36.52	36.78	36.51	36.69	1893194
2014-05-20	36.85	36.85	36.26	36.48	2081733
2014-05-21	36.48	36.55	36.13	36.51	1886003
2014-05-22	36.48	36.53	36.29	36.48	1637424
2014-05-23	36.49	36.69	36.42	36.59	1024708
2014-05-27	36.67	36.87	36.61	36.76	1613663
2014-05-28	36.79	36.94	36.55	36.67	2001495
2014-05-29	36.74	37.25	36.67	37.17	2137516
2014-05-30	37.08	37.60	37.01	37.53	3419753
2014-06-02	37.50	37.66	37.14	37.64	2931812
2014-06-03	37.49	37.53	37.25	37.26	2566762
2014-06-04	37.22	37.36	37.10	37.21	1787563
2014-06-05	37.30	37.61	37.09	37.54	2073735
2014-06-06	37.55	37.75	37.49	37.68	1609581
2014-06-09	37.75	37.92	37.63	37.71	1937024
2014-06-10	37.67	37.88	37.54	37.83	2357334
2014-06-11	37.79	37.82	37.59	37.68	1780986
2014-06-12	37.57	37.73	37.53	37.66	2165207
2014-06-13	37.62	37.64	36.56	36.93	7863262
2014-06-16	36.76	36.90	36.67	36.89	3853900
2014-06-17	36.84	37.02	36.73	36.90	2929590
2014-06-18	36.92	37.23	36.80	37.22	3070940
2014-06-19	37.31	37.39	37.06	37.24	2561513
2014-06-20	37.24	37.35	37.18	37.20	2698044
2014-06-23	37.27	37.69	37.24	37.55	3265689
2014-06-24	37.49	37.83	37.39	37.79	3261821
2014-06-25	37.81	37.83	37.39	37.45	2894589
2014-06-26	37.39	37.61	37.16	37.60	1978937
2014-06-27	37.52	37.88	37.52	37.85	2451876
2014-06-30	37.78	37.99	37.29	37.45	4736299
2014-07-01	36.97	37.39	36.87	37.15	2927186
2014-07-02	37.21	37.37	37.07	37.16	1566009
2014-07-03	37.19	37.41	37.11	37.24	1593979
2014-07-07	37.15	37.29	36.91	37.06	1968713
2014-07-08	37.04	37.11	36.72	36.75	2389121
2014-07-09	36.84	37.12	36.78	37.12	2862640
2014-07-10	36.80	37.16	36.75	36.95	3338803
2014-07-11	36.90	37.03	36.71	36.97	1126161
2014-07-14	37.06	37.19	36.77	36.84	2090705
2014-07-15	36.87	37.15	36.85	36.86	2814428
2014-07-16	37.00	37.08	36.73	37.08	2061784
2014-07-17	36.90	36.90	36.44	36.44	2273465
2014-07-18	36.55	36.88	36.50	36.75	2580427
2014-07-21	36.72	36.81	36.59	36.70	1709840
2014-07-22	36.71	36.99	36.69	36.95	1405012
2014-07-23	36.91	37.07	36.80	37.01	1883060
2014-07-24	37.00	37.25	36.81	36.91	1566792
2014-07-25	36.78	36.86	36.63	36.75	1611347
2014-07-28	36.72	36.80	36.42	36.62	2007708
2014-07-29	36.69	36.95	36.59	36.59	1588077
2014-07-30	36.59	36.88	36.07	36.24	2848586
2014-07-31	36.09	36.22	35.69	35.69	2826570
2014-08-01	35.58	35.92	35.51	35.78	2497956
2014-08-04	35.80	36.04	35.57	36.00	1946746
2014-08-05	35.95	36.05	35.50	35.54	2240823
2014-08-06	35.57	36.02	35.57	35.97	3703038
2014-08-07	36.12	36.37	35.68	36.28	4507616
2014-08-08	36.27	36.45	36.05	36.27	4500682
2014-08-11	36.12	37.64	36.03	37.44	4966823
2014-08-12	37.37	37.48	36.88	37.35	3078516
2014-08-13	37.43	37.76	37.35	37.75	3031693
2014-08-14	37.88	37.94	37.61	37.65	2174575
2014-08-15	37.76	37.84	37.25	37.45	2165812
2014-08-18	37.55	37.65	37.34	37.60	2821360
2014-08-19	37.69	37.77	37.55	37.67	2108527
2014-08-20	37.58	37.73	37.35	37.57	2026439
2014-08-21	37.63	37.75	37.50	37.66	1757371
2014-08-22	37.71	37.79	37.45	37.59	1140974
2014-08-25	37.75	37.85	37.60	37.78	1109732
2014-08-26	37.80	37.91	37.67	37.77	2570918
2014-08-27	37.87	37.99	37.73	37.76	1668140
2014-08-28	37.69	37.83	37.60	37.79	1690875
2014-08-29	37.82	37.87	37.62	37.83	2831767
2014-09-02	37.81	38.22	37.81	38.20	3832590
2014-09-03	38.30	38.62	38.16	38.51	2057111
2014-09-04	38.50	38.82	38.43	38.63	3173046
2014-09-05	38.59	38.65	38.42	38.63	2681680
2014-09-08	38.64	38.85	38.54	38.75	2167201
2014-09-09	38.75	38.82	38.22	38.28	3796610
2014-09-10	38.47	38.60	38.00	38.26	2807269
2014-09-11	38.25	38.29	38.08	38.27	1733251
2014-09-12	38.25	38.26	37.70	37.82	2066833
2014-09-15	37.96	37.99	37.71	37.79	2276185
2014-09-16	37.61	38.21	37.60	38.16	3601685
2014-09-17	38.17	38.20	37.85	38.00	3075699
2014-09-18	38.08	38.11	37.90	38.00	4023308
2014-09-19	38.18	38.24	37.90	37.97	5627663
2014-09-22	37.98	38.00	37.52	37.56	4051176
2014-09-23	37.45	37.45	36.74	36.75	5524694
2014-09-24	36.77	38.09	36.77	38.00	8346076
2014-09-25	37.77	37.99	37.26	37.46	4158183
2014-09-26	37.45	37.63	37.29	37.53	2612381
2014-09-29	37.33	38.01	37.27	37.94	3424272
2014-09-30	38.04	38.10	37.83	37.95	3213866
2014-10-01	37.30	37.61	36.96	36.99	4292812
2014-10-02	37.06	37.37	37.02	37.18	2479612
2014-10-03	37.35	37.79	37.33	37.70	3660130
2014-10-06	37.92	37.95	37.48	37.58	2045118
2014-10-07	37.46	37.65	37.05	37.06	2699302
2014-10-08	37.18	37.73	37.01	37.67	3251100
2014-10-09	37.63	37.88	37.15	37.15	2372052
2014-10-10	37.21	37.60	37.03	37.04	2832534
2014-10-13	36.88	37.02	36.41	36.44	2869049
2014-10-14	36.46	36.81	36.26	36.68	4215084
2014-10-15	36.46	36.84	35.82	36.60	3817941
2014-10-16	36.19	36.55	35.97	36.22	3771684
2014-10-17	36.51	36.63	36.21	36.50	4967760
2014-10-20	36.50	37.03	36.41	36.99	4878127
2014-10-21	37.11	37.62	36.90	37.62	3656113
2014-10-22	37.77	38.06	37.64	37.65	3109142
2014-10-23	37.80	38.09	37.66	37.93	2751985
2014-10-24	37.90	38.05	37.63	38.04	2148481
2014-10-27	38.04	38.28	37.89	38.24	3448557
2014-10-28	38.29	38.29	38.01	38.20	2382655
2014-10-29	38.22	38.55	37.93	38.21	2724218
2014-10-30	38.05	38.69	38.05	38.57	1831150
2014-10-31	38.98	39.02	38.41	38.54	4217306
2014-11-03	38.23	38.23	37.25	37.49	5357445
2014-11-04	37.38	37.48	37.21	37.36	2825898
2014-11-05	37.55	37.94	37.45	37.82	2983689
2014-11-06	37.88	38.24	37.85	37.99	3087133
2014-11-07	37.81	38.22	37.76	38.14	2454397
2014-11-10	38.02	38.67	37.95	38.65	2603591
2014-11-11	38.49	38.82	38.28	38.52	2990289
2014-11-12	38.46	39.13	38.23	38.94	3646150
2014-11-13	38.83	39.02	38.82	38.87	521906
2014-11-14	38.54	38.83	38.51	38.58	1450947
2014-11-17	38.55	39.09	38.48	38.89	2631852
2014-11-18	38.95	39.22	38.79	39.14	2409470
2014-11-19	39.10	39.23	39.01	39.15	1656008
2014-11-20	38.93	39.22	38.79	39.11	2005728
2014-11-21	39.56	40.00	39.55	39.70	3884618
2014-11-24	39.75	39.96	39.45	39.55	2580736
2014-11-25	39.54	39.67	39.34	39.46	1975398
2014-11-26	39.53	39.98	39.47	39.93	1781431
2014-11-28	40.00	40.60	39.86	40.26	1872670
2014-12-01	40.00	40.40	39.90	40.24	2854254
2014-12-02	40.20	40.23	39.83	39.98	3471984
2014-12-03	39.93	40.02	39.77	39.96	2573154
2014-12-04	39.95	40.10	39.75	39.84	2522655
2014-12-05	39.92	39.99	39.70	39.93	1678560
2014-12-08	39.95	40.24	39.87	40.01	1877673
2014-12-09	39.76	39.99	39.40	39.97	2131451
2014-12-10	39.95	40.06	39.36	39.41	1907559
2014-12-11	39.60	40.48	39.46	40.13	4325391
2014-12-12	39.81	40.20	39.31	39.33	3066522
2014-12-15	39.62	39.83	39.16	39.60	4562201
2014-12-16	39.49	40.31	39.45	39.73	5436930
2014-12-17	39.78	40.27	39.56	40.12	4238310
2014-12-18	40.48	40.74	40.29	40.74	4723032
2014-12-19	40.87	41.16	40.47	40.47	6786807
2014-12-22	40.58	40.94	40.55	40.91	2802380
2014-12-23	41.00	41.15	40.66	40.70	2946617
2014-12-24	40.74	40.88	40.54	40.59	1330564
2014-12-26	40.68	40.70	40.48	40.59	1357573
2014-12-29	40.57	40.74	40.46	40.68	2690135
2014-12-30	40.49	40.65	40.24	40.26	1978537
2014-12-31	40.10	40.46	39.68	39.69	2455412
2015-01-02	39.87	40.12	39.68	39.85	2560511
2015-01-05	39.58	39.72	39.29	39.46	3087352
2015-01-06	39.66	39.88	39.07	39.25	3045645
2015-01-07	39.54	40.43	39.50	40.40	3817482
2015-01-08	40.50	41.15	40.50	41.13	8426175
2015-01-09	40.90	41.45	40.85	41.25	4395543
2015-01-12	41.25	41.38	40.76	40.87	2643339
2015-01-13	41.06	41.41	40.42	40.75	3112444
2015-01-14	40.57	40.60	40.02	40.27	4778118
2015-01-15	40.42	40.60	40.18	40.26	3347884
2015-01-16	40.15	40.54	39.98	40.02	6454141
2015-01-20	40.09	40.34	39.42	39.56	6785675
2015-01-21	39.50	40.40	39.45	40.29	5527906
2015-01-22	40.56	40.91	40.27	40.69	4210558
2015-01-23	40.74	41.24	40.57	40.98	3496988
2015-01-26	40.90	41.07	40.71	40.93	2546191
2015-01-27	40.57	40.88	40.30	40.70	2969789
2015-01-28	40.88	41.09	40.01	40.10	3069092
2015-01-29	39.93	40.12	39.65	39.90	4653313
2015-01-30	39.66	39.81	39.14	39.17	5121942
2015-02-02	39.34	39.56	38.02	38.43	9498573
2015-02-03	38.73	39.64	38.69	39.54	7456886
2015-02-04	39.50	40.25	39.50	39.86	4728672
2015-02-05	39.91	40.22	39.77	39.87	3796456
2015-02-06	39.76	40.31	39.70	40.25	5046363
2015-02-09	40.34	40.48	40.00	40.10	4322031
2015-02-10	40.23	40.42	39.75	39.80	5000998
2015-02-11	39.81	39.96	38.67	38.92	11706743
2015-02-12	38.93	39.78	38.92	39.66	6681610
2015-02-13	39.53	39.64	39.38	39.54	2609238
2015-02-17	39.36	39.66	39.09	39.57	2842938
2015-02-18	39.61	40.13	39.50	39.91	5376670
2015-02-19	39.82	39.85	38.49	38.56	9784397
2015-02-20	38.47	39.70	38.41	39.66	12301207
2015-02-23	39.70	39.83	39.50	39.60	4582503
2015-02-24	39.48	39.63	39.25	39.54	3188823
2015-02-25	39.72	39.78	39.33	39.47	2123125
2015-02-26	39.47	39.53	39.11	39.14	4417493
2015-02-27	39.16	39.44	38.96	38.99	4243392
2015-03-02	38.99	39.09	38.76	38.97	4895866
2015-03-03	38.87	38.90	38.64	38.90	3770212
2015-03-04	38.86	39.03	38.59	38.81	5112771
2015-03-05	39.06	39.28	38.89	39.12	5057833
2015-03-06	38.81	38.89	38.51	38.65	4097954
2015-03-09	38.65	39.04	38.63	38.94	3909509
2015-03-10	38.76	38.76	38.39	38.45	3507578
2015-03-11	38.42	38.51	38.21	38.40	3029201
2015-03-12	38.46	38.80	38.46	38.80	3087385
2015-03-13	38.66	38.70	38.31	38.57	2864776
2015-03-16	38.68	38.74	38.49	38.71	3000786
2015-03-17	38.51	38.70	38.42	38.54	2046067
2015-03-18	38.48	38.73	38.01	38.55	4607421
2015-03-19	38.46	38.46	38.01	38.20	3086840
2015-03-20	38.31	38.75	38.31	38.62	4746180
2015-03-23	38.62	38.90	38.59	38.66	2766261
2015-03-24	38.66	38.87	38.24	38.24	2950477
2015-03-25	38.40	38.59	37.99	38.00	3431468
2015-03-26	38.00	38.07	37.81	37.88	2960148
2015-03-27	37.87	38.30	37.87	38.16	3763836
2015-03-30	38.19	38.34	38.03	38.26	2859858
2015-03-31	37.91	37.98	37.71	37.73	3112479
2015-04-01	37.51	37.55	37.10	37.53	3719914
2015-04-02	37.54	38.03	37.51	37.64	2987363
2015-04-06	37.55	37.96	37.52	37.83	3914809
2015-04-07	37.86	38.24	37.84	37.97	2844374
2015-04-08	37.97	38.27	37.95	38.15	2822517
2015-04-09	38.10	38.28	38.04	38.17	2190683
2015-04-10	38.16	38.31	38.04	38.17	2557919
2015-04-13	38.11	38.17	37.57	37.61	4033728
2015-04-14	37.63	37.83	37.53	37.80	2013539
2015-04-15	37.81	38.00	37.63	37.66	1683298
2015-04-16	37.50	37.65	37.17	37.32	2812652
2015-04-17	37.08	37.42	37.01	37.33	3618669
2015-04-20	37.47	37.84	37.28	37.30	2862349
2015-04-21	37.33	37.70	37.28	37.60	2353399
2015-04-22	37.62	37.73	37.32	37.63	3978133
2015-04-23	37.60	38.10	37.51	37.95	3361071
2015-04-24	37.95	38.07	37.74	37.93	2925186
2015-04-27	37.93	38.13	37.73	37.77	2815372
2015-04-28	37.73	37.91	37.52	37.72	1672479
2015-04-29	37.59	37.71	37.38	37.43	2383457
2015-04-30	37.38	37.46	36.85	37.03	4295150
2015-05-01	37.12	37.24	36.85	37.16	3928166
2015-05-04	36.80	37.45	36.60	36.67	5410391
2015-05-05	36.50	36.52	36.02	36.12	8045864
2015-05-06	36.16	36.24	35.84	35.97	5775660
2015-05-07	35.97	36.56	35.86	36.37	3509494
2015-05-08	36.59	36.71	36.51	36.61	2663414
2015-05-11	36.52	36.71	36.37	36.49	2177995
2015-05-12	36.36	36.70	36.31	36.61	2430037
2015-05-13	36.62	36.94	36.61	36.85	3188908
2015-05-14	37.00	37.48	36.92	37.43	3854859
2015-05-15	37.36	37.48	37.26	37.27	3141127
2015-05-18	37.28	37.58	37.16	37.49	2639403
2015-05-19	38.21	38.48	37.95	38.30	6950024
2015-05-20	38.31	38.35	37.93	38.07	2864590
2015-05-21	38.02	38.24	37.79	38.10	2262681
2015-05-22	37.99	38.03	37.67	37.67	1985106
2015-05-26	37.58	37.72	37.39	37.48	2623130
2015-05-27	37.48	37.61	37.31	37.55	1610144
2015-05-28	37.54	37.57	37.21	37.25	2315920
2015-05-29	37.24	37.31	37.10	37.16	4846253
2015-06-01	37.21	37.42	37.07	37.23	4108173
2015-06-02	37.22	37.41	37.04	37.30	3210275
2015-06-03	37.46	37.60	37.16	37.57	3836210
2015-06-04	37.57	37.61	37.35	37.52	6661507
2015-06-05	37.44	37.47	37.03	37.09	5086197
2015-06-08	37.05	37.19	37.00	37.06	2749233
2015-06-09	37.60	37.60	37.08	37.10	3119618
2015-06-10	37.23	37.44	37.18	37.23	3804876
2015-06-11	37.25	37.46	37.12	37.13	6312057
2015-06-12	37.10	37.19	36.92	36.92	5712233
2015-06-15	36.71	37.08	36.68	37.01	3488898
2015-06-16	37.01	37.29	37.01	37.25	2200692
2015-06-17	37.25	37.37	37.00	37.31	3744204
2015-06-18	37.42	37.70	37.36	37.40	3026996
2015-06-19	37.29	37.58	37.27	37.38	3980174
2015-06-22	37.50	37.66	37.43	37.60	2041662
2015-06-23	37.59	37.61	37.45	37.59	1965544
2015-06-24	37.21	39.00	37.13	38.75	15418834
2015-06-25	38.70	38.71	38.06	38.30	9127847
2015-06-26	38.21	38.43	38.10	38.37	10551277
2015-06-29	38.42	38.42	37.42	37.54	11969272
2015-06-30	37.25	37.27	35.97	36.10	16804259
2015-07-01	35.90	36.17	35.77	35.99	11503486
2015-07-02	36.00	36.09	35.74	35.92	5430222
2015-07-06	35.70	35.92	35.50	35.68	8391049
2015-07-07	35.68	36.14	35.45	36.03	4365693
2015-07-08	35.85	36.22	35.70	36.05	5114077
2015-07-09	36.41	36.47	36.00	36.00	4578482
2015-07-10	36.26	36.32	36.01	36.05	2521214
2015-07-13	36.16	36.32	36.07	36.12	2975388
2015-07-14	36.11	36.23	36.01	36.17	2634101
2015-07-15	36.18	36.31	35.97	36.03	2385378
2015-07-16	36.11	36.22	35.98	36.14	2213047
2015-07-17	36.09	36.36	35.96	36.35	3565743
2015-07-20	36.32	36.32	36.03	36.27	2839570
2015-07-21	36.25	36.42	36.14	36.30	4290841
2015-07-22	36.29	36.41	36.14	36.22	3357578
2015-07-23	36.20	36.33	36.07	36.14	3469860
2015-07-24	36.14	36.14	35.89	36.00	3058821
2015-07-27	35.89	35.89	35.55	35.78	4181609
2015-07-28	35.84	36.05	35.62	36.02	3925434
2015-07-29	36.07	36.34	36.00	36.25	2742746
2015-07-30	36.10	36.12	35.92	36.06	3172475
2015-07-31	36.23	36.50	36.14	36.31	3099156
2015-08-03	36.02	36.36	35.89	36.27	2464059
2015-08-04	36.28	36.47	36.00	36.45	8687199
2015-08-05	36.63	36.86	36.55	36.76	6263917
2015-08-06	36.60	36.61	35.97	36.25	11785540
2015-08-07	35.76	36.94	35.73	36.93	11239742
2015-08-10	37.19	37.95	36.91	37.59	14246204
2015-08-11	37.42	38.12	37.38	37.97	9812278
2015-08-12	37.86	38.77	37.65	38.63	10159283
2015-08-13	38.69	38.79	38.24	38.52	7792174
2015-08-14	38.52	41.87	38.42	41.38	30108254
2015-08-17	40.81	41.37	40.70	41.15	11117422
2015-08-18	41.14	41.34	41.02	41.15	6704906
2015-08-19	41.10	41.15	40.69	40.96	6957505
2015-08-20	40.75	41.02	40.52	40.55	6354832
2015-08-21	40.48	40.68	39.67	39.70	7892577
2015-08-24	38.74	39.83	38.12	39.26	13531275
2015-08-25	39.98	40.19	39.04	39.04	9560947
2015-08-26	39.80	40.04	39.12	39.95	8679321
2015-08-27	40.20	40.53	39.61	40.30	5484991
2015-08-28	40.25	40.42	39.74	39.91	5344737
2015-08-31	39.92	39.99	39.58	39.87	7574741
2015-09-01	39.39	39.39	38.86	39.08	9321037
2015-09-02	39.36	39.77	39.16	39.77	4627165
2015-09-03	39.69	40.12	39.69	39.91	5138116
2015-09-04	39.56	39.75	39.32	39.57	4840665
2015-09-08	40.17	40.17	39.77	40.07	6046427
2015-09-09	40.27	40.31	39.53	39.60	3918167
2015-09-10	39.52	39.73	39.22	39.37	7886714
2015-09-11	39.47	39.97	39.17	39.95	5034883
2015-09-14	39.83	39.93	39.50	39.88	4038076
2015-09-15	39.97	40.03	39.03	39.46	8725964
2015-09-16	39.51	39.59	39.10	39.53	7832140
2015-09-17	39.60	39.86	39.24	39.51	6159996
2015-09-18	38.98	39.73	38.98	39.48	12607438
2015-09-21	39.51	39.94	39.41	39.85	4925853
2015-09-22	39.52	39.63	39.24	39.35	5134900
2015-09-23	39.44	39.49	39.19	39.45	4591473
2015-09-24	39.32	39.81	39.21	39.71	7543475
2015-09-25	39.89	40.20	39.41	39.73	7571361
2015-09-28	39.64	39.84	38.71	38.72	6512938
2015-09-29	38.88	39.14	38.72	38.93	5080155
2015-09-30	39.03	39.23	38.73	38.97	4911008
2015-10-01	38.72	38.90	38.41	38.61	5009956
2015-10-02	38.36	39.41	38.34	39.40	4810113
2015-10-05	39.60	40.23	39.47	40.21	7938029
2015-10-06	40.14	40.26	39.80	40.08	6606992
2015-10-07	40.14	40.56	40.03	40.56	4875235
2015-10-08	40.51	40.96	40.28	40.95	4653367
2015-10-09	41.00	41.07	40.73	40.93	4582786
2015-10-12	40.93	41.24	40.87	41.24	2845254
2015-10-13	41.01	41.52	41.01	41.24	4876714
2015-10-14	41.14	41.26	40.30	40.45	4294486
2015-10-15	40.59	40.87	40.42	40.79	2733477
2015-10-16	40.88	41.46	40.81	41.43	3156829
2015-10-19	41.29	41.46	41.11	41.42	2577132
2015-10-20	41.36	41.53	41.04	41.09	3055743
2015-10-21	41.18	41.87	41.00	41.54	3696116
2015-10-22	41.72	42.03	41.67	41.71	4269042
2015-10-23	41.83	41.94	41.51	41.76	3490222
2015-10-26	41.79	41.80	41.47	41.49	3579958
2015-10-27	41.18	41.66	41.15	41.63	3624624
2015-10-28	41.62	41.86	41.15	41.57	3539996
2015-10-29	41.47	41.95	41.37	41.79	2923321
2015-10-30	41.65	41.86	41.25	41.25	6045488
2015-11-02	40.98	41.21	40.20	41.04	6554788
2015-11-03	40.88	41.01	40.55	40.96	5390752
2015-11-04	41.24	41.47	40.64	40.79	3340181
2015-11-05	40.79	41.16	40.67	41.06	2414483
2015-11-06	40.81	41.01	40.65	40.93	3102317
2015-11-09	40.77	40.92	40.13	40.47	4330688
2015-11-10	40.40	40.72	40.30	40.53	2659879
2015-11-11	40.50	40.53	40.29	40.36	4248642
2015-11-12	40.18	40.37	39.90	40.22	4659171
2015-11-13	40.13	40.26	39.69	39.97	7653455
2015-11-16	39.97	40.62	39.87	40.59	3517548
2015-11-17	40.60	40.93	40.34	40.48	2900587
2015-11-18	40.47	41.21	40.41	41.15	3280117
2015-11-19	41.41	42.00	41.26	41.40	5467219
2015-11-20	41.58	41.69	40.88	40.92	3563207
2015-11-23	41.02	41.51	40.99	41.40	4786039
2015-11-24	41.19	41.55	41.00	41.32	4800734
2015-11-25	41.32	41.74	41.31	41.50	2689762
2015-11-27	41.52	41.63	41.29	41.55	1413156
2015-11-30	41.52	41.62	41.09	41.10	4553301
2015-12-01	41.34	41.41	40.98	41.04	5645871
2015-12-02	41.05	41.23	40.92	41.01	2721437
2015-12-03	41.07	41.29	40.39	40.51	5371004
2015-12-04	40.65	41.44	40.65	41.10	5312499
2015-12-07	41.13	41.33	40.80	41.07	4952037
2015-12-08	40.78	41.31	40.56	41.17	4457872
2015-12-09	40.92	41.37	40.74	41.13	4496757
2015-12-10	41.14	41.28	40.87	41.11	3610901
2015-12-11	40.84	41.08	40.76	40.91	4634248
2015-12-14	40.97	41.25	40.77	41.21	4547626
2015-12-15	40.94	41.30	40.93	41.14	4271999
2015-12-16	41.37	41.61	41.02	41.54	3492183
2015-12-17	41.54	41.54	41.21	41.25	4054683
2015-12-18	41.02	41.14	40.55	40.55	7196421
2015-12-21	40.74	40.99	40.51	40.86	3511698
2015-12-22	40.98	41.38	40.88	41.27	4612063
2015-12-23	41.48	41.66	41.26	41.55	2436761
2015-12-24	41.43	41.54	41.30	41.30	938947
2015-12-28	41.23	41.59	41.19	41.51	2137185
2015-12-29	41.64	41.82	41.47	41.53	2133636
2015-12-30	41.55	41.75	41.41	41.46	2203055
2015-12-31	41.25	41.33	40.95	41.00	3417751
2016-01-04	40.53	40.67	40.28	40.61	5885421
2016-01-05	40.63	40.76	40.32	40.64	3855130
2016-01-06	40.02	40.29	39.84	40.19	7391219
2016-01-07	39.71	40.23	39.71	39.79	5704403
2016-01-08	39.94	40.18	39.75	39.80	4311077
2016-01-11	39.86	40.33	39.81	40.12	4573423
2016-01-12	40.31	40.71	40.21	40.70	4563971
2016-01-13	40.70	40.87	40.00	40.04	4812942
2016-01-14	40.17	40.41	39.83	40.13	5017581
2016-01-15	39.30	39.97	39.17	39.86	6213568
2016-01-19	40.14	40.31	39.57	39.96	4386193
2016-01-20	39.57	40.00	38.84	39.66	4772857
2016-01-21	39.80	39.87	38.96	39.40	6134229
2016-01-22	39.77	39.77	39.33	39.59	4371974
2016-01-25	39.61	39.64	38.97	39.10	6492612
2016-01-26	39.17	39.61	39.05	39.25	3829792
2016-01-27	39.31	39.60	39.07	39.31	3412057
2016-01-28	39.43	39.76	39.13	39.50	4968618
2016-01-29	39.57	39.96	39.41	39.81	6410099
2016-02-01	41.75	43.35	41.40	43.15	19429139
2016-02-02	42.52	43.24	42.35	42.79	13275917
2016-02-03	43.31	43.56	42.74	43.23	9385433
2016-02-04	43.16	43.74	43.00	43.44	6663143
2016-02-05	43.88	43.97	42.95	43.07	7310509
2016-02-08	42.75	43.21	42.56	43.12	6192917
2016-02-09	42.78	43.15	42.56	42.61	6732291
2016-02-10	42.95	43.38	42.61	42.71	6945581
2016-02-11	42.47	42.82	42.28	42.61	4739054
2016-02-12	42.77	43.33	42.57	43.21	4838574
2016-02-16	43.28	43.94	43.21	43.76	5512601
2016-02-17	43.93	44.53	43.66	44.38	4533408
2016-02-18	44.40	44.54	44.08	44.52	4169641
2016-02-19	44.36	45.11	44.34	44.99	5328942
2016-02-22	44.55	44.88	42.05	42.79	16023124
2016-02-23	42.85	43.15	42.48	42.90	5375430
2016-02-24	42.77	43.15	42.50	43.10	3690275
2016-02-25	43.11	43.71	43.00	43.56	3631114
2016-02-26	43.55	43.74	42.77	43.26	3888106
2016-02-29	43.35	44.32	43.09	44.13	6310051
2016-03-01	44.13	44.13	44.13	44.57	4581625
2016-03-02	44.43	45.07	44.26	45.03	3551249
2016-03-03	45.03	45.03	45.03	45.00	2667267
2016-03-04	45.00	45.00	45.00	45.02	2653011
2016-03-07	44.81	45.18	44.69	45.09	2504779
2016-03-08	45.04	45.39	44.77	44.87	3167376
2016-03-09	44.87	44.87	44.87	45.04	3558582
2016-03-10	45.04	45.04	45.04	45.10	6682678
2016-03-11	45.55	46.17	45.43	45.84	4269897
2016-03-14	45.63	45.93	45.53	45.80	3880627
2016-03-15	45.80	45.80	45.80	45.87	3683789
2016-03-16	45.79	46.17	45.58	46.04	2901461
2016-03-17	46.08	46.47	45.87	46.11	3562971
2016-03-18	46.13	46.66	46.01	46.63	9478229
2016-03-21	46.41	46.69	46.28	46.35	3504826
2016-03-22	46.25	46.65	46.16	46.34	3959301
2016-03-23	46.17	46.59	46.09	46.35	2954703
2016-03-24	46.35	46.35	46.35	46.24	4348041
2016-03-28	46.26	46.47	46.14	46.24	2512665
2016-03-29	46.25	46.58	46.03	46.46	3694503
2016-03-30	46.18	46.78	46.10	46.63	2940102
2016-03-31	46.62	46.90	46.52	46.73	3243856
2016-04-01	46.57	47.15	46.42	47.08	4027068
2016-04-04	47.05	47.15	46.71	46.99	2334582
2016-04-05	46.99	46.99	46.99	46.70	3600316
2016-04-06	46.79	47.08	46.53	46.98	3200948
2016-04-07	46.80	47.17	46.57	46.76	3181679
2016-04-08	46.84	47.05	46.78	46.94	2206952
2016-04-11	47.00	47.24	46.70	46.71	2355425
2016-04-12	46.64	47.00	46.64	46.95	2286674
2016-04-13	47.02	47.12	46.73	47.10	2874028
2016-04-14	47.04	47.11	46.57	46.61	2914599
2016-04-15	46.64	46.82	46.32	46.82	3374948
2016-04-18	46.83	46.92	46.54	46.88	2550855
2016-04-19	47.00	47.21	46.75	46.98	2564576
2016-04-20	46.97	47.03	46.71	46.75	3017944
2016-04-21	46.68	46.71	45.57	45.58	4886185
2016-04-22	45.67	45.78	45.19	45.77	3085300
2016-04-25	45.77	46.36	45.71	46.30	3219182
2016-04-26	46.39	46.71	46.22	46.30	2062090
2016-04-27	46.42	46.68	46.08	46.41	2384832
2016-04-28	46.21	46.62	46.16	46.26	3242015
2016-04-29	46.01	46.31	45.83	46.07	5061191
2016-05-02	46.86	48.65	46.79	48.61	7711672
2016-05-03	48.48	48.99	48.33	48.51	4571762
2016-05-04	48.47	48.89	48.31	48.52	3847137
2016-05-05	48.20	48.90	48.15	48.87	3151989
2016-05-06	48.91	49.49	48.76	49.37	4107714
2016-05-09	49.44	50.30	49.44	49.72	3833507
2016-05-10	49.78	50.24	49.74	50.17	2574401
2016-05-11	50.17	50.39	49.98	50.22	2683005
2016-05-12	50.32	50.68	50.01	50.18	3612459
2016-05-13	50.16	50.50	49.94	50.15	3394086
2016-05-16	50.11	50.50	50.01	50.21	2310660
2016-05-17	50.01	50.32	49.16	49.30	4348515
2016-05-18	49.08	49.23	48.45	48.70	4497769
2016-05-19	48.62	49.10	48.57	49.07	3488706
2016-05-20	49.13	49.32	48.45	48.55	4101473
2016-05-23	48.55	48.71	48.26	48.39	3467337
2016-05-24	48.55	48.88	48.41	48.71	3683562
2016-05-25	48.75	48.82	48.55	48.59	3948428
2016-05-26	48.71	48.99	48.62	48.84	3471150
2016-05-27	48.83	48.93	48.42	48.66	3323116
2016-05-31	48.68	48.88	48.10	48.11	7958254
2016-06-01	48.19	48.84	48.12	48.81	3972605
2016-06-02	48.66	48.83	48.50	48.76	3043494
2016-06-03	48.76	48.91	48.59	48.90	4232794
2016-06-06	49.00	49.14	48.63	48.78	3147883
2016-06-07	48.64	48.98	48.59	48.68	2005664
2016-06-08	48.73	48.73	48.49	48.68	2475395
2016-06-09	48.70	49.07	48.64	49.00	2396583
2016-06-10	48.87	48.98	48.51	48.78	2423573
2016-06-13	48.80	49.01	48.34	48.43	3221771
2016-06-14	48.36	48.62	48.21	48.47	2857880
2016-06-15	48.62	48.85	48.44	48.66	3035252
2016-06-16	48.63	49.80	48.53	49.76	4898823
2016-06-17	49.75	50.05	49.23	49.80	6269800
2016-06-20	50.18	50.40	49.88	49.95	3922292
2016-06-21	50.10	50.24	49.90	50.07	2894979
2016-06-22	50.03	50.17	49.70	49.97	2772137
2016-06-23	50.18	50.42	50.10	50.29	3526952
2016-06-24	49.29	50.17	49.01	49.92	15632295
2016-06-27	49.76	50.03	49.57	49.71	4444202
2016-06-28	49.71	49.79	49.07	49.20	4129918
2016-06-29	49.65	50.27	49.42	50.22	3873934
2016-06-30	50.24	50.75	50.10	50.74	5408836
2016-07-01	50.84	50.94	50.64	50.73	2574255
2016-07-05	50.75	51.58	50.71	51.20	7096069
2016-07-06	51.14	51.37	50.93	51.27	4877175
2016-07-07	51.40	51.49	51.00	51.19	3004056
2016-07-08	51.37	51.70	51.16	51.59	5515062
2016-07-11	51.59	51.81	51.48	51.64	2577136
2016-07-12	51.62	51.70	51.00	51.08	4218514
2016-07-13	51.21	52.06	51.09	52.03	3820656
2016-07-14	52.05	52.31	51.88	51.97	2652865
2016-07-15	52.08	52.10	51.79	52.02	2412844
2016-07-18	52.07	52.23	51.87	51.96	1637963
2016-07-19	51.97	52.17	51.90	52.15	2395285
2016-07-20	52.21	52.28	51.81	51.81	2545577
2016-07-21	51.70	51.84	51.57	51.74	2101292
2016-07-22	51.85	52.10	51.75	52.09	2517255
2016-07-25	52.14	52.26	51.97	52.13	2577820
2016-07-26	52.24	52.28	51.75	51.96	2914673
2016-07-27	51.91	52.13	51.43	51.58	3038802
2016-07-28	51.53	51.90	51.27	51.83	1873325
2016-07-29	51.65	51.98	51.48	51.79	3521386
2016-08-01	51.90	52.00	51.70	51.92	2021647
2016-08-02	51.99	52.13	51.66	51.94	2996021
2016-08-03	52.05	52.10	51.28	51.33	3227222
2016-08-04	51.24	51.75	51.23	51.50	3367854
2016-08-05	51.46	51.80	51.14	51.25	3123277
2016-08-08	51.30	51.50	51.18	51.21	2476864
2016-08-09	51.22	51.91	51.21	51.82	2446302
2016-08-10	51.88	52.00	51.59	51.82	1894194
2016-08-11	52.00	52.09	51.75	51.76	2350051
2016-08-12	51.82	52.26	51.82	52.21	3492024
2016-08-15	53.64	53.97	51.78	52.18	8573434
2016-08-16	51.65	52.50	51.57	52.09	6088731
2016-08-17	51.99	52.24	51.72	52.24	4094737
2016-08-18	52.30	52.55	52.24	52.46	2711967
2016-08-19	52.23	52.53	52.20	52.48	3218608
2016-08-22	52.50	52.94	52.42	52.92	2620442
2016-08-23	53.00	53.20	52.74	52.77	2272881
2016-08-24	52.58	52.72	52.32	52.42	2150497
2016-08-25	52.44	52.84	52.40	52.46	2141699
2016-08-26	52.52	52.71	51.99	52.12	2437694
2016-08-29	52.21	52.59	52.16	52.42	2492769
2016-08-30	52.42	52.44	51.84	51.93	2429733
2016-08-31	51.95	52.13	51.76	51.86	3603239
2016-09-01	51.99	52.06	51.68	52.06	4186701
2016-09-02	52.19	53.26	52.19	53.24	4000877
2016-09-06	53.14	53.54	52.85	53.46	3868404
2016-09-07	53.17	53.31	52.74	53.09	4485210
2016-09-08	53.02	53.07	52.50	52.61	4311711
2016-09-09	52.14	52.29	49.80	49.80	5414287
2016-09-12	49.74	50.51	49.59	50.36	4798450
2016-09-13	50.20	50.31	49.50	49.53	4286978
2016-09-14	49.64	49.75	49.30	49.62	7393613
2016-09-15	49.60	49.83	49.42	49.58	2967028
2016-09-16	49.46	49.46	49.10	49.38	4417319
2016-09-19	49.22	49.54	48.72	49.25	2638101
2016-09-20	49.45	49.51	49.04	49.11	2769937
2016-09-21	49.11	49.78	49.05	49.69	4598652
2016-09-22	49.94	50.17	49.79	50.02	3195599
2016-09-23	49.80	50.15	49.50	49.55	2923201
2016-09-26	49.28	49.31	48.72	48.88	4642890
2016-09-27	49.07	49.43	48.91	49.24	3360392
2016-09-28	49.25	49.47	49.12	49.44	2852477
2016-09-29	49.45	49.52	48.98	49.03	3184717
2016-09-30	49.16	49.40	48.70	49.01	3490722
2016-10-03	49.00	49.01	48.52	48.92	3526587
2016-10-04	48.84	48.98	48.04	47.80	3915055
2016-10-05	47.83	48.01	47.44	47.77	5635821
2016-10-06	47.69	48.52	47.58	48.28	3396921
2016-10-07	48.34	48.39	47.87	48.07	2858730
2016-10-10	48.10	48.51	48.10	48.21	2639966
2016-10-11	48.20	48.31	47.86	48.01	2978066
2016-10-12	48.08	48.85	47.97	48.61	2978359
2016-10-13	48.44	49.05	48.33	48.86	2980247
2016-10-14	48.92	49.27	48.26	48.32	3737306
2016-10-17	48.36	48.49	48.22	48.26	3288145
2016-10-18	48.52	48.65	48.06	48.27	2058844
2016-10-19	48.20	48.36	47.71	47.93	3523766
2016-10-20	48.04	48.04	47.32	47.59	3054493
2016-10-21	47.48	47.62	47.25	47.49	3739479
2016-10-24	47.67	48.03	47.66	47.74	2484904
2016-10-25	47.86	47.91	47.31	47.44	3429008
2016-10-26	47.38	47.50	47.24	47.26	2356623
2016-10-27	47.31	47.57	47.15	47.45	3789925
2016-10-28	47.48	48.28	47.43	47.99	3530760
2016-10-31	48.11	48.28	47.98	48.12	2843192
2016-11-01	48.10	48.40	47.86	48.08	3669666
2016-11-02	48.05	48.16	47.65	47.77	3600331
2016-11-03	47.95	48.14	47.59	47.85	3417035
2016-11-04	47.85	48.14	47.69	48.04	6442987
2016-11-07	50.35	53.37	50.35	52.76	14925252
2016-11-08	53.08	54.66	52.99	54.19	9650649
2016-11-09	52.85	54.29	51.99	54.16	6068345
2016-11-10	53.84	53.95	53.03	53.22	5246277
2016-11-11	53.20	53.28	52.80	53.13	2809959
2016-11-14	52.91	53.87	52.75	53.49	5135034
2016-11-15	53.50	53.72	53.18	53.50	3721768
2016-11-16	52.89	53.44	52.59	53.13	4000493
2016-11-17	53.15	53.59	52.76	53.36	4295781
2016-11-18	53.23	53.66	53.02	53.14	4043887
2016-11-21	53.17	53.75	53.17	53.73	2808817
2016-11-22	53.76	54.42	53.63	54.10	4122877
2016-11-23	53.87	54.23	53.41	53.56	2385361
2016-11-25	53.78	54.10	53.71	53.93	1262884
2016-11-28	53.82	53.89	53.45	53.71	2582283
2016-11-29	53.75	54.17	53.67	53.89	2715928
2016-11-30	53.60	53.89	53.24	53.25	4459693
2016-12-01	53.02	53.15	52.71	53.10	3628141
2016-12-02	53.50	54.11	53.47	53.59	3961820
2016-12-05	53.61	53.92	53.37	53.48	3479250
2016-12-06	53.95	54.09	53.48	53.95	2781529
2016-12-07	54.01	54.72	53.86	54.53	3258380
2016-12-08	54.41	54.61	54.11	54.33	3078657
2016-12-09	54.76	55.29	54.13	55.15	3305605
2016-12-12	55.08	55.56	54.89	55.02	2916729
2016-12-13	55.35	56.00	55.24	55.62	4328149
2016-12-14	55.73	55.92	55.33	55.51	3322467
2016-12-15	55.45	56.10	55.33	55.95	3340819
2016-12-16	55.96	56.75	55.96	56.36	6872950
2016-12-19	56.25	57.07	56.11	56.61	3263494
2016-12-20	56.72	56.91	56.32	56.47	2553944
2016-12-21	56.49	56.79	56.26	56.26	1780381
2016-12-22	56.32	56.56	55.90	56.25	2459851
2016-12-23	56.28	56.39	56.02	56.23	1709713
2016-12-27	56.41	56.59	56.04	56.17	1545160
2016-12-28	56.17	56.33	55.59	55.73	1772796
2016-12-29	55.84	56.10	55.65	55.92	1687000
2016-12-30	55.92	56.06	55.21	55.37	2318516
2017-01-03	55.32	55.65	54.46	54.67	3876968
2017-01-04	54.72	55.33	54.72	55.17	2986699
2017-01-05	54.90	55.30	54.90	54.99	3629471
2017-01-06	54.86	55.66	54.77	55.38	4776599
2017-01-09	55.50	55.95	55.46	55.68	3933308
2017-01-10	55.56	55.65	55.15	55.33	2932844
2017-01-11	55.17	55.40	54.91	55.29	2866390
2017-01-12	55.12	55.29	54.67	54.90	2362648
2017-01-13	55.00	55.14	54.82	54.97	1794219
2017-01-17	54.65	55.12	54.59	54.88	2605511
2017-01-18	55.00	55.30	54.79	55.25	3412711
2017-01-19	55.34	55.35	53.51	53.62	6507815
2017-01-20	53.88	54.27	53.66	53.81	3789994
2017-01-23	53.80	53.80	53.35	53.52	2564481
2017-01-24	53.68	53.89	53.30	53.52	3681808
2017-01-25	53.59	53.87	53.01	53.05	2617971
2017-01-26	53.15	53.20	52.79	53.03	4063928
2017-01-27	53.17	53.24	52.66	52.70	3189047
2017-01-30	52.69	52.92	52.45	52.74	3992394
2017-01-31	52.73	52.97	52.41	52.46	4758170
2017-02-01	52.18	52.63	52.04	52.05	3448755
2017-02-02	52.47	52.70	52.18	52.38	3898465
2017-02-03	52.59	52.86	52.21	52.54	4546646
2017-02-06	53.20	53.21	49.90	51.20	9488311
2017-02-07	52.20	53.02	51.83	52.23	7421343
2017-02-08	52.05	52.13	51.67	51.83	3457911
2017-02-09	51.75	52.26	51.75	52.25	3741782
2017-02-10	52.19	52.70	52.02	52.62	3475869
2017-02-13	52.62	52.95	52.54	52.81	5567075
2017-02-14	52.70	52.82	52.43	52.73	3867358
2017-02-15	52.61	52.86	52.22	52.75	4361148
2017-02-16	52.74	52.79	52.42	52.63	3569573
2017-02-17	52.37	52.61	52.04	52.35	3766874
2017-02-21	52.51	52.87	52.51	52.81	2977188
2017-02-22	52.60	52.79	52.53	52.75	2677372
2017-02-23	52.84	53.02	52.62	52.89	2233169
2017-02-24	52.86	53.39	52.83	53.20	2482177
2017-02-27	53.05	53.22	52.76	52.85	2091111
2017-02-28	52.76	52.98	52.63	52.72	3764065
2017-03-01	53.11	53.31	52.60	53.15	3935790
2017-03-02	52.88	53.17	52.69	52.78	2593507
2017-03-03	52.62	52.70	51.87	52.19	3480792
2017-03-06	51.87	52.21	51.78	52.16	3191105
2017-03-07	52.15	52.53	52.14	52.30	2367548
2017-03-08	52.12	52.55	52.10	52.33	2829209
2017-03-09	52.35	52.64	52.13	52.42	2839040
2017-03-10	52.73	52.80	52.09	52.16	2339020
2017-03-13	52.05	52.20	51.51	51.88	2934086
2017-03-14	51.87	51.90	51.42	51.87	2548510
2017-03-15	52.02	52.69	51.89	52.58	3069169
2017-03-16	52.43	52.56	52.09	52.31	2495935
2017-03-17	52.45	53.03	52.14	52.74	8964737
2017-03-20	52.69	52.84	51.97	52.12	3730365
2017-03-21	52.05	52.24	51.76	51.80	2914516
2017-03-22	51.84	52.56	51.67	52.53	2363873
2017-03-23	52.43	53.01	52.23	52.65	2928855
2017-03-24	52.65	52.93	52.42	52.81	2941903
2017-03-27	52.58	52.69	51.78	52.04	2706846
2017-03-28	51.92	52.32	51.67	52.20	2255327
2017-03-29	52.06	52.08	51.61	51.81	2822700
2017-03-30	51.70	52.26	51.63	52.02	1921531
2017-03-31	51.94	52.17	51.91	51.92	2105992
2017-04-03	52.06	52.11	51.49	51.69	2185902
2017-04-04	51.60	51.70	51.40	51.28	2688627
2017-04-05	51.54	51.98	51.46	51.56	3046999
2017-04-06	51.58	51.83	51.47	51.64	2371399
2017-04-07	51.66	51.88	51.55	51.79	2242063
2017-04-10	51.70	52.29	51.59	52.03	1956990
2017-04-11	52.00	52.19	51.88	52.08	2709870
2017-04-12	51.79	52.30	51.66	52.21	2385912
2017-04-13	52.18	52.32	51.90	51.90	1503882
2017-04-17	51.96	52.20	51.88	52.12	1870653
2017-04-18	52.02	52.61	51.96	52.40	2279002
2017-04-19	52.48	52.60	52.10	52.11	2150472
2017-04-20	52.12	52.56	52.00	52.45	2015255
2017-04-21	52.42	52.59	52.20	52.20	2332155
2017-04-24	52.58	52.93	52.47	52.86	1921521
2017-04-25	52.95	53.20	52.82	53.13	1809023
2017-04-26	53.20	53.46	53.09	53.21	2191906
2017-04-27	53.22	53.71	53.15	53.43	1708850
2017-04-28	53.28	53.28	52.67	52.87	2810104
2017-05-01	52.93	53.14	52.63	52.85	1948136
2017-05-02	52.91	53.01	52.77	52.87	2277034
2017-05-03	52.84	53.05	52.50	52.91	2158424
2017-05-04	53.51	54.63	53.43	54.60	4491207
2017-05-05	54.78	55.38	54.66	55.31	4491609
2017-05-08	54.48	56.10	54.01	54.90	3908971
2017-05-09	55.00	55.22	54.81	54.91	3207132
2017-05-10	54.83	55.12	54.51	54.54	3266772
2017-05-11	54.37	55.25	54.21	55.01	3337118
2017-05-12	54.78	54.97	53.75	53.95	2379592
2017-05-15	53.75	54.17	53.68	54.04	2113908
2017-05-16	54.25	54.47	54.13	54.19	2458492
2017-05-17	53.96	54.64	53.80	54.40	3155372
2017-05-18	54.40	54.62	54.05	54.43	2735906
2017-05-19	54.41	54.69	54.20	54.58	5176199
2017-05-22	54.61	55.09	54.60	54.95	1846730
2017-05-23	54.84	54.94	54.13	54.23	3483853
2017-05-24	54.16	54.45	54.03	54.22	2165224
2017-05-25	54.30	54.44	53.92	54.28	2826168
2017-05-26	54.27	54.49	54.17	54.43	1707704
2017-05-30	54.36	54.38	53.95	54.20	2116554
2017-05-31	54.33	54.59	54.01	54.56	3648861
2017-06-01	54.73	55.40	54.62	55.40	2648183
2017-06-02	55.48	55.84	55.36	55.73	2412650
2017-06-05	55.57	55.73	55.37	55.47	2117481
2017-06-06	55.25	55.44	54.92	55.10	2660490
2017-06-07	55.07	55.15	54.51	54.75	2459915
2017-06-08	54.87	55.04	54.56	54.99	2775703
2017-06-09	55.00	55.29	54.87	55.19	1656262
2017-06-12	55.24	55.51	55.17	55.32	2338664
2017-06-13	55.23	55.51	55.09	55.38	1537953
2017-06-14	55.51	55.67	55.27	55.42	1705000
2017-06-15	55.03	55.68	54.92	55.53	2477103
2017-06-16	55.03	55.03	52.59	54.38	10213439
2017-06-19	54.61	54.65	53.97	54.50	4110925
2017-06-20	54.34	54.65	53.84	53.86	3641603
2017-06-21	53.85	54.08	53.23	53.35	2133057
2017-06-22	53.38	53.43	52.69	52.78	2535265
2017-06-23	51.72	52.03	49.50	49.92	11250281
2017-06-26	50.26	50.40	49.61	49.95	4781769
2017-06-27	49.93	50.09	49.22	49.27	3761791
2017-06-28	49.43	50.29	49.32	49.87	4101823
2017-06-29	49.95	50.24	49.76	49.86	4273440
2017-06-30	49.94	50.47	49.94	50.33	3792443
2017-07-03	50.49	50.75	50.40	50.54	2303413
2017-07-05	50.33	50.43	49.22	49.38	4398253
2017-07-06	49.25	49.45	49.02	49.11	3148002
2017-07-07	49.21	49.59	48.85	49.45	2900319
2017-07-10	49.49	49.56	48.92	49.37	3558899
2017-07-11	49.37	49.76	49.22	49.24	2701615
2017-07-12	49.55	50.38	49.55	50.20	3083620
2017-07-13	50.32	50.47	50.23	50.39	2556699
2017-07-14	50.54	50.73	50.45	50.57	2474047
2017-07-17	50.56	50.76	50.40	50.72	1849961
2017-07-18	50.67	50.78	50.32	50.39	1516697
2017-07-19	50.60	51.02	50.43	51.00	1726417
2017-07-20	50.99	51.14	50.66	50.82	2453787
2017-07-21	50.74	51.15	50.69	51.08	1570882
2017-07-24	51.06	51.79	50.93	51.55	2298001
2017-07-25	51.71	52.07	51.50	51.97	2379044
2017-07-26	52.00	52.32	51.95	52.11	1687232
2017-07-27	52.10	52.60	51.86	52.56	3028332
2017-07-28	52.21	52.50	51.92	52.25	2631446
2017-07-31	52.34	52.71	51.99	52.62	2810349
2017-08-01	52.83	52.90	52.44	52.58	2026237
2017-08-02	52.43	52.76	52.23	52.68	1665953
2017-08-03	52.74	53.03	51.98	52.10	2498180
2017-08-04	52.00	52.34	52.00	52.33	2286819
2017-08-07	52.46	52.66	52.29	52.48	2280652
2017-08-08	52.38	52.45	52.01	52.08	3290436
2017-08-09	51.93	52.18	51.19	51.32	3388924
2017-08-10	51.25	51.32	50.84	50.87	2963354
2017-08-11	51.01	51.82	50.87	51.58	3803719
2017-08-14	51.93	51.93	50.05	51.09	4375530
2017-08-15	51.31	51.88	51.18	51.59	2946899
2017-08-16	51.74	51.85	51.17	51.19	3356845
2017-08-17	51.00	51.63	50.90	51.19	3383927
2017-08-18	51.01	51.53	50.83	51.17	2100733
2017-08-21	51.19	51.39	50.99	51.17	2230021
2017-08-22	51.32	51.66	51.20	51.61	1755883
2017-08-23	51.45	51.73	51.17	51.66	1875277
2017-08-24	52.57	52.65	51.20	51.22	5272771
2017-08-25	51.37	52.60	51.31	52.32	3897682
2017-08-28	52.01	52.22	51.82	52.14	3114356
2017-08-29	52.14	52.53	51.98	52.29	2537684
2017-08-30	52.31	53.00	52.16	52.71	3101260
2017-08-31	52.85	53.00	52.63	52.67	3133955
2017-09-01	52.95	53.14	52.72	52.97	1594101
2017-09-05	52.97	53.24	52.75	53.02	2142136
2017-09-06	53.07	53.10	52.67	52.91	2312736
2017-09-07	52.92	53.22	52.53	53.11	3028654
2017-09-08	52.84	53.15	52.55	52.92	1736622
2017-09-11	53.15	53.31	52.91	53.29	1440696
2017-09-12	53.35	53.36	52.78	52.85	3059551
2017-09-13	52.94	53.82	52.85	53.49	2579451
2017-09-14	53.33	53.42	52.18	52.68	3998047
2017-09-15	52.77	53.66	52.62	53.66	5034058
2017-09-18	53.55	53.98	53.42	53.93	3480499
2017-09-19	53.91	54.31	53.82	53.92	2354480
2017-09-20	54.26	54.46	53.91	54.39	2923955
2017-09-21	54.37	54.41	53.79	53.87	2063978
2017-09-22	53.87	53.94	53.32	53.37	2382026
2017-09-25	53.50	54.40	53.42	54.09	2370027
2017-09-26	54.15	54.47	53.82	54.11	2004889
2017-09-27	54.16	54.44	53.73	54.13	2228443
2017-09-28	54.05	54.38	53.83	54.05	2017596
2017-09-29	54.00	54.35	53.89	53.95	1807783
2017-10-02	53.96	54.23	53.91	53.98	1617366
2017-10-03	53.94	54.12	53.56	53.74	1477056
2017-10-04	53.90	54.44	53.64	53.91	2040209
2017-10-05	54.02	54.48	53.95	54.29	1647942
2017-10-06	54.06	54.37	54.02	54.23	1622817
2017-10-09	54.23	54.50	53.92	53.97	43461999
2017-10-10	54.02	54.43	53.90	53.93	1835038
2017-10-11	54.12	54.38	53.69	53.78	2065997
2017-10-12	53.77	54.41	53.60	54.28	1406775
2017-10-13	54.44	54.74	54.34	54.45	1333128
2017-10-16	54.47	54.89	54.36	54.75	1390117
2017-10-17	54.59	55.07	54.22	54.83	1329698
2017-10-18	54.86	55.04	54.54	54.87	1627312
2017-10-19	54.81	54.95	54.53	54.74	1933221
2017-10-20	54.89	55.05	54.57	54.89	1966383
2017-10-23	54.93	55.11	54.77	54.95	1447804
2017-10-24	54.97	55.08	54.70	54.74	1511341
2017-10-25	54.83	54.91	54.25	54.55	1902469
2017-10-26	54.62	54.99	54.62	54.86	1778271
2017-10-27	54.55	54.87	54.38	54.80	1773940
2017-10-30	54.60	54.76	54.34	54.69	2615319
2017-10-31	54.68	55.75	54.65	55.62	2933045
2017-11-01	55.52	55.86	55.06	55.56	2734060
2017-11-02	55.75	55.95	55.52	55.84	2019866
2017-11-03	56.00	57.23	55.85	56.66	4343630
2017-11-06	55.20	55.92	53.95	54.17	5300240
2017-11-07	54.21	54.31	52.30	52.59	4523590
2017-11-08	52.60	54.10	52.60	53.98	3613256
2017-11-09	53.95	54.13	53.49	54.02	2627263
2017-11-10	53.95	54.37	53.77	54.19	1717858
2017-11-13	54.14	54.41	53.85	54.02	2258497
2017-11-14	53.80	54.97	53.65	54.93	1931512
2017-11-15	54.88	54.88	54.02	54.10	1927912
2017-11-16	54.45	54.86	54.25	54.48	2003304
2017-11-17	54.32	55.14	54.30	54.89	2740907
2017-11-20	54.88	55.15	54.53	54.97	1737459
2017-11-21	54.88	54.97	54.55	54.65	1900440
2017-11-22	54.74	54.97	54.55	54.90	1216453
2017-11-24	55.01	55.20	54.75	54.92	621067
2017-11-27	54.90	55.31	54.87	55.16	1557915
2017-11-28	55.08	56.34	55.00	56.33	2316979
2017-11-29	56.26	58.03	56.24	57.70	3521669
2017-11-30	58.00	58.67	57.16	57.73	4419991
2017-12-01	57.64	57.84	57.02	57.78	2178988
2017-12-04	58.09	59.66	58.00	59.53	3382391
2017-12-05	59.28	59.39	58.62	59.73	3361443
2017-12-06	59.32	59.94	59.13	59.52	3402628
2017-12-07	59.60	61.30	59.51	60.91	3975687
2017-12-08	61.22	62.79	61.01	62.64	4431081
2017-12-11	62.03	62.37	61.66	61.98	2872913
2017-12-12	62.06	62.32	61.69	61.84	2543689
2017-12-13	61.69	62.08	61.56	61.62	2237551
2017-12-14	61.54	61.63	60.87	60.90	3086553
2017-12-15	61.02	61.22	60.68	60.95	5965626
2017-12-18	60.98	62.03	60.98	61.34	2454243
2017-12-19	61.57	62.04	60.92	61.02	2550154
2017-12-20	61.14	61.30	60.72	60.78	1596935
2017-12-21	61.06	61.14	60.52	60.59	1786386
2017-12-22	60.74	60.89	60.46	60.72	1627373
2017-12-26	60.87	61.06	60.64	60.76	969302
2017-12-27	60.91	61.00	60.75	60.86	1173802
2017-12-28	60.93	61.07	60.76	61.06	847041
2017-12-29	61.06	61.25	60.72	60.73	1111689
2018-01-02	60.69	61.34	60.46	60.50	2745698
2018-01-03	60.80	60.97	60.31	60.27	2537177
2018-01-04	60.24	61.08	59.93	60.84	3063430
2018-01-05	61.00	61.50	60.93	61.45	2640152
2018-01-08	61.49	61.86	61.10	61.58	2577474
2018-01-09	61.63	61.93	61.36	61.38	2388009
2018-01-10	60.85	61.52	60.36	61.35	3377064
2018-01-11	61.48	61.49	60.61	61.22	1744731
2018-01-12	61.39	61.92	61.09	61.38	3026124
2018-01-16	61.90	62.21	61.61	61.72	2438312
2018-01-17	62.08	62.58	61.87	62.20	1906803
2018-01-18	62.25	62.50	62.03	62.22	1897578
2018-01-19	62.52	63.30	62.41	63.21	2303933
2018-01-22	63.17	63.65	63.10	63.59	1648454
2018-01-23	63.46	63.77	63.13	63.34	1734332
2018-01-24	63.57	64.19	63.28	63.73	1907767
2018-01-25	63.86	64.16	63.76	63.99	1456719
2018-01-26	63.92	64.12	63.47	64.12	1445997
2018-01-29	64.20	64.27	63.39	63.39	1706010
2018-01-30	63.26	64.09	63.23	63.30	2078267
2018-01-31	63.48	64.17	62.66	62.87	4355206
2018-02-01	62.57	62.62	61.62	61.99	2517389
2018-02-02	61.89	62.27	61.00	61.18	4004185
2018-02-05	60.57	60.58	57.48	57.48	5834749
2018-02-06	56.42	59.97	56.01	59.64	4520591
2018-02-07	59.42	60.01	58.40	58.43	3558986
2018-02-08	58.63	58.65	56.96	57.00	3957582
2018-02-09	57.57	58.79	56.77	58.33	3106088
2018-02-12	58.74	59.11	58.03	58.13	3809409
2018-02-13	58.04	58.56	57.92	58.42	2106489
2018-02-14	58.27	58.51	58.01	58.35	2551310
2018-02-15	58.57	59.37	58.15	59.37	2079333
2018-02-16	59.25	60.25	59.08	60.00	2251817
2018-02-20	59.47	59.50	58.72	58.88	2477179
2018-02-21	58.94	59.55	58.55	58.55	1780222
2018-02-22	58.86	59.34	58.76	58.86	1565537
2018-02-23	58.94	59.68	58.86	59.68	1367093
2018-02-26	59.79	60.29	59.73	60.28	1823652
2018-02-27	60.28	60.97	59.85	59.85	2165021
2018-02-28	60.05	60.70	59.64	59.65	2724937
2018-03-01	59.59	60.37	59.12	59.46	3147960
2018-03-02	59.27	59.97	59.27	59.66	2380347
2018-03-05	59.56	60.16	59.09	60.04	2553468
2018-03-06	60.04	60.88	59.89	60.87	2136480
2018-03-07	60.27	60.41	59.93	60.13	2315141
2018-03-08	60.24	60.49	60.09	60.48	2483277
2018-03-09	60.69	61.29	60.48	61.28	1562409
2018-03-12	61.39	61.44	60.42	60.52	1814131
2018-03-13	60.80	61.24	60.58	60.70	1545220
2018-03-14	60.63	60.73	59.71	59.88	6084473
2018-03-15	59.80	59.89	59.18	59.38	3007966
2018-03-16	59.53	60.43	59.42	60.12	4533786
2018-03-19	60.11	60.31	59.92	60.18	4285179
2018-03-20	60.38	60.50	60.20	60.43	3001250
2018-03-21	60.41	60.63	60.12	60.30	4318975
2018-03-22	60.24	60.31	59.60	59.77	8655495
2018-03-23	59.88	60.14	59.22	59.32	3799589
2018-03-26	59.89	60.06	59.18	59.96	2900587
2018-03-27	60.20	60.20	58.97	59.36	3903171
2018-03-28	59.32	59.74	59.22	59.37	3276474
2018-03-29	59.54	60.20	59.49	59.96	2374873
2018-04-02	59.88	59.93	58.12	58.36	3255291
2018-04-03	58.56	59.52	58.50	59.44	2361996
2018-04-04	59.06	61.47	59.06	60.85	3631537
2018-04-05	61.04	61.26	60.14	60.31	3912010
2018-04-06	60.05	60.85	59.43	59.72	3295671
2018-04-09	59.95	60.37	59.26	59.85	3052234
2018-04-10	60.40	60.93	59.97	60.62	3382192
2018-04-11	60.39	60.96	60.26	60.52	1757144
2018-04-12	60.80	61.01	60.30	60.51	1686880
2018-04-13	60.48	60.63	60.19	60.42	2458458
2018-04-16	60.62	61.32	60.57	61.26	2821273
2018-04-17	61.65	62.60	61.32	62.50	2733315
2018-04-18	62.81	63.04	61.77	61.85	2654056
2018-04-19	61.66	61.88	61.07	61.58	2389690
2018-04-20	61.70	61.80	60.73	61.15	2640271
2018-04-23	61.30	61.60	61.10	61.34	1389549
2018-04-24	61.57	62.25	61.43	61.93	1941070
2018-04-25	61.81	62.65	61.61	62.45	2146278
2018-04-26	62.62	63.33	62.13	62.95	2060846
2018-04-27	63.00	63.45	62.75	63.38	1469840
2018-04-30	63.53	63.68	62.32	62.54	2942254
2018-05-01	62.53	63.46	62.24	63.09	4113608
2018-05-02	62.88	63.24	62.15	62.81	4189244
2018-05-03	62.68	62.73	61.72	62.18	4349634
2018-05-04	61.95	62.83	61.77	62.29	9179346
2018-05-07	62.63	64.77	61.35	63.48	5174655
2018-05-08	63.13	63.45	62.36	62.74	4543685
2018-05-09	62.79	63.61	62.71	63.50	3301374
2018-05-10	63.80	63.87	62.65	62.74	2196138
2018-05-11	62.72	63.18	62.57	62.82	2490753
2018-05-14	63.03	63.13	62.65	62.90	2274576
2018-05-15	62.65	63.21	62.52	62.95	2985033
2018-05-16	63.05	63.41	62.97	63.35	2520268
2018-05-17	63.48	63.98	63.24	63.86	1911944
2018-05-18	63.96	64.00	63.42	63.54	2178195
2018-05-21	63.72	64.07	63.56	63.64	1418354
2018-05-22	63.77	64.10	63.61	63.69	1799271
2018-05-23	63.54	64.14	63.50	64.10	1496425
2018-05-24	64.11	64.67	63.89	64.59	1472218
2018-05-25	64.62	65.40	64.52	65.02	1934003
2018-05-29	64.91	65.22	64.74	65.15	1978015
2018-05-30	65.57	66.51	65.31	66.05	2427983
2018-05-31	65.80	66.21	64.96	65.03	2694970
2018-06-01	65.27	65.81	65.15	65.41	1796783
2018-06-04	65.45	66.13	65.33	65.74	1911193
2018-06-05	65.67	65.97	65.33	65.83	2693666
2018-06-06	66.00	66.00	65.42	65.78	1511916
2018-06-07	65.60	66.15	65.60	65.76	1685373
2018-06-08	65.84	66.22	65.76	66.15	1546444
2018-06-11	66.15	66.63	66.06	66.41	2476439
2018-06-12	66.58	66.61	65.94	66.22	3182695
2018-06-13	66.45	66.45	65.88	65.89	2437939
2018-06-14	65.90	66.53	65.90	66.48	2510937
2018-06-15	66.18	66.96	66.08	66.89	3679974
2018-06-18	66.61	66.85	66.35	66.75	2032252
2018-06-19	66.51	66.97	66.41	66.90	1129634
2018-06-20	67.14	67.54	66.91	67.42	1312901
2018-06-21	67.65	68.31	67.37	68.08	1797357
2018-06-22	68.34	68.34	67.55	67.79	2291753
2018-06-25	67.72	68.43	67.67	68.23	2164075
2018-06-26	68.32	68.37	67.68	68.21	1197301
2018-06-27	68.34	68.64	67.96	68.06	1492085
2018-06-28	68.05	68.87	68.02	68.35	2004752
2018-06-29	68.37	68.80	68.05	68.29	2008903
2018-07-02	68.11	68.49	67.65	67.96	1578734
2018-07-03	68.18	68.86	68.01	68.54	851831
2018-07-05	68.36	69.38	68.33	69.36	1667371
2018-07-06	69.16	69.65	69.10	69.38	1750752
2018-07-09	69.54	69.79	69.14	69.33	1695118
2018-07-10	69.39	69.91	69.27	69.65	1422363
2018-07-11	69.58	69.64	68.97	69.40	1769782
2018-07-12	69.57	69.94	69.40	69.84	1348132
2018-07-13	69.75	70.83	69.58	70.74	1552008
2018-07-16	70.61	70.87	70.32	70.49	1894509
2018-07-17	70.45	71.32	70.45	71.07	2104900
2018-07-18	71.08	71.30	70.23	70.32	2767575
2018-07-19	70.45	71.05	70.08	70.88	2577607
2018-07-20	70.70	71.23	70.68	71.00	1887283
2018-07-23	71.10	71.56	70.72	70.86	1574443
2018-07-24	70.34	70.79	69.87	70.23	2544624
2018-07-25	70.24	70.97	70.06	70.93	2072367
2018-07-26	71.12	71.93	71.12	71.74	1891059
2018-07-27	71.83	71.97	71.35	71.48	1793814
2018-07-30	70.91	71.03	65.78	66.67	8065427
2018-07-31	66.53	67.54	66.30	67.21	5212335
2018-08-01	67.21	67.61	66.65	67.07	3021060
2018-08-02	66.95	68.25	66.86	68.04	3220700
2018-08-03	68.17	68.83	68.12	68.57	1749781
2018-08-06	68.88	70.09	68.88	69.72	3599204
2018-08-07	69.93	69.99	69.29	69.55	2186493
2018-08-08	69.56	70.09	69.36	69.85	2087978
2018-08-09	69.98	70.68	69.85	70.03	1744677
2018-08-10	68.82	69.56	68.16	68.48	3870882
2018-08-13	71.09	74.05	71.09	72.75	8091205
2018-08-14	73.18	74.74	72.44	74.19	3969590
2018-08-15	73.74	75.13	73.05	74.89	3553404
2018-08-16	75.20	75.33	73.35	73.88	3430358
2018-08-17	73.94	75.00	73.62	74.83	5075263
2018-08-20	74.91	75.24	74.43	75.18	2841910
2018-08-21	75.13	75.21	74.12	74.37	2887823
2018-08-22	74.52	75.20	74.35	75.08	1810402
2018-08-23	75.00	75.50	74.93	75.21	2386273
2018-08-24	75.43	75.98	75.15	75.78	2928488
2018-08-27	75.27	75.42	74.35	74.54	2233324
2018-08-28	74.54	75.00	74.28	74.40	1972457
2018-08-29	74.58	74.89	73.67	74.18	2901323
2018-08-30	74.13	74.46	73.90	73.97	2079815
2018-08-31	74.15	74.89	73.99	74.82	1880552
2018-09-04	74.40	75.43	74.40	75.35	1925614
2018-09-05	75.13	75.26	74.80	75.00	3278161
2018-09-06	74.53	75.12	74.53	74.97	3722668
2018-09-07	74.80	75.38	74.62	74.70	3809480
2018-09-10	74.91	75.72	74.78	75.04	4904925
2018-09-11	75.29	75.32	74.82	74.95	3453763
2018-09-12	74.91	75.08	73.78	74.49	5501527
2018-09-13	74.00	74.47	73.46	73.60	3812172
2018-09-14	73.35	73.75	73.01	73.54	3520315
2018-09-17	73.71	73.71	72.91	73.49	2288016
2018-09-18	73.59	73.73	72.97	73.05	2590279
2018-09-19	73.03	73.40	72.71	72.92	1853709
2018-09-20	73.13	73.51	72.78	73.29	1641940
2018-09-21	73.25	73.37	72.60	72.97	3550910
2018-09-24	72.96	73.34	72.72	72.95	3670052
2018-09-25	72.98	73.59	72.94	73.06	1461023
2018-09-26	73.13	73.50	72.90	72.94	2413154
2018-09-27	72.80	73.31	72.41	72.83	1769872
2018-09-28	72.91	73.68	72.76	73.25	2159167
2018-10-01	73.50	73.91	72.94	73.03	2535041
2018-10-02	73.10	73.68	73.07	73.28	1560582
2018-10-03	73.46	73.73	72.49	72.25	2042232
2018-10-04	72.19	72.41	71.77	72.14	1374842
2018-10-05	71.97	72.46	71.77	72.03	2409866
2018-10-08	72.07	72.79	72.02	72.67	1553022
2018-10-09	72.30	72.55	71.74	71.80	2722795
2018-10-10	71.68	71.98	70.36	70.41	3131689
2018-10-11	70.42	70.48	68.46	68.49	3074754
2018-10-12	69.14	69.30	68.12	68.82	2169728
2018-10-15	68.62	69.45	68.62	68.96	1741596
2018-10-16	69.25	70.26	69.03	70.14	1516192
2018-10-17	70.20	70.50	69.76	70.38	1774759
2018-10-18	70.52	71.09	70.23	70.55	1600446
2018-10-19	71.05	71.36	70.60	71.10	2441772
2018-10-22	71.27	71.44	70.51	70.79	1755505
2018-10-23	70.31	71.81	69.99	71.50	2528620
2018-10-24	71.46	73.42	71.36	71.98	2741982
2018-10-25	72.08	72.29	71.43	71.71	2785225
2018-10-26	71.24	71.41	69.38	69.80	2334527
2018-10-29	70.26	71.68	69.68	70.32	2906350
2018-10-30	70.59	72.08	70.35	72.01	2599198
2018-10-31	72.26	72.47	71.08	71.33	2565293
2018-11-01	71.22	72.21	70.74	71.79	2479489
2018-11-02	71.88	72.18	70.73	71.29	3201142
2018-11-05	64.90	65.71	63.19	64.56	9316398
2018-11-06	64.56	65.31	63.93	64.45	4382217
2018-11-07	64.71	66.79	64.62	66.45	3921187
2018-11-08	66.21	67.04	66.16	66.56	3106469
2018-11-09	66.60	67.63	66.43	66.81	3497834
2018-11-12	66.88	67.99	66.76	67.37	2977551
2018-11-13	67.25	67.85	66.56	66.86	2702459
2018-11-14	67.02	67.04	66.18	66.47	2689686
2018-11-15	66.17	66.28	65.36	66.22	2852191
2018-11-16	66.35	66.95	66.15	66.39	5856985
2018-11-19	65.94	66.33	65.75	66.02	3374386
2018-11-20	64.27	66.12	64.27	65.09	3210123
2018-11-21	65.43	65.84	64.10	64.48	3399513
2018-11-23	64.80	65.41	64.47	64.90	1583575
2018-11-26	65.19	65.36	64.28	64.90	2790044
2018-11-27	65.01	65.43	64.74	65.32	3808818
2018-11-28	65.40	66.87	65.40	66.85	4548222
2018-11-29	66.64	67.79	66.64	67.54	2625861
2018-11-30	67.44	67.66	66.27	67.40	6067762
2018-12-03	67.35	67.41	66.40	67.04	4039327
2018-12-04	66.88	67.18	66.02	66.13	5719300
2018-12-06	65.83	66.00	64.10	65.94	4944880
2018-12-07	65.82	66.04	64.58	65.02	2817128
2018-12-10	65.00	65.44	63.94	64.90	3014404
2018-12-11	65.36	65.81	64.83	65.30	2564514
2018-12-12	66.05	66.31	65.30	65.55	1809181
2018-12-13	65.51	66.37	65.51	65.98	2514598
2018-12-14	65.57	66.33	65.19	65.45	2856228
2018-12-17	65.41	65.46	63.88	64.21	2985413
2018-12-18	64.44	64.89	63.66	64.02	2825862
2018-12-19	64.25	64.65	63.19	63.49	2893603
2018-12-20	63.24	63.39	61.21	61.82	4475317
2018-12-21	61.51	62.78	60.85	60.89	7082231
2018-12-24	60.78	60.87	59.92	59.95	1467787
2018-12-26	60.13	61.36	59.44	61.23	5111422
2018-12-27	61.04	62.05	59.97	62.05	3334419
2018-12-28	62.38	62.90	61.58	62.28	2523728
2018-12-31	62.44	62.83	62.05	62.66	1947352
2019-01-02	62.16	62.25	61.44	61.66	2221582
2019-01-03	61.59	61.95	60.98	61.37	3554706
2019-01-04	61.56	62.59	61.47	61.85	3017056
2019-01-07	61.87	62.46	61.67	61.80	3021670
2019-01-08	62.07	62.97	61.94	62.78	2739490
2019-01-09	62.60	62.77	62.05	62.48	4280452
2019-01-10	62.35	63.28	62.02	63.26	2033114
2019-01-11	62.96	63.13	62.54	63.04	2151141
2019-01-14	62.62	63.35	62.00	62.95	3873601
2019-01-15	62.82	63.04	62.45	62.72	2415284
2019-01-16	61.97	62.33	61.33	62.25	2832504
2019-01-17	62.04	62.44	61.97	62.24	2910615
2019-01-18	62.64	63.28	62.13	62.68	2600254
2019-01-22	62.76	62.87	62.02	62.66	3276974
2019-01-23	62.69	63.25	62.69	62.89	3308578
2019-01-24	62.60	62.60	61.82	62.53	3109511
2019-01-25	62.63	63.21	61.89	62.02	2271598
2019-01-28	61.96	62.29	61.49	62.27	2233762
2019-01-29	62.08	62.54	61.80	62.05	2447019
2019-01-30	62.19	63.09	62.13	62.90	2756318
2019-01-31	62.71	63.88	62.46	63.85	6043770
2019-02-01	63.70	64.01	63.27	63.57	6437228
2019-02-04	65.87	67.34	65.65	66.64	9543893
2019-02-05	65.30	65.73	64.91	65.35	8140558
2019-02-06	65.47	65.73	64.77	65.33	5278707
2019-02-07	64.88	65.27	64.76	65.11	6167033
2019-02-08	65.03	66.23	64.96	66.20	6063095
2019-02-11	66.33	66.51	66.02	66.29	3605341
2019-02-12	66.29	66.99	66.19	66.94	4097936
2019-02-13	66.98	66.98	66.21	66.53	3369858
2019-02-14	66.23	66.94	65.69	66.56	2800083
2019-02-15	67.04	67.55	66.69	67.54	4517291
2019-02-19	67.65	67.65	66.80	67.01	3169810
2019-02-20	67.10	67.53	66.73	67.35	2774460
2019-02-21	67.41	67.49	66.67	67.24	1975730
2019-02-22	66.68	67.39	66.50	67.33	1942011
2019-02-25	67.70	67.85	67.01	67.26	2995134
2019-02-26	67.33	67.57	66.79	67.41	2625312
2019-02-27	67.05	67.35	66.79	67.11	2105468
2019-02-28	67.36	67.89	67.22	67.55	2546314
2019-03-01	67.77	67.86	67.15	67.58	2061584
2019-03-04	67.60	67.74	66.57	67.11	3198007
2019-03-05	67.00	67.12	66.30	66.58	2295558
2019-03-06	66.62	66.62	65.77	66.28	1928669
2019-03-07	66.03	66.42	65.59	65.87	1686784
2019-03-08	65.73	65.91	65.24	65.78	2190642
2019-03-11	65.87	66.49	65.68	66.46	1955322
2019-03-12	66.49	66.49	66.10	66.18	2800464
2019-03-13	66.29	66.70	66.14	66.45	2084018
2019-03-14	66.63	66.64	66.04	66.12	2253937
2019-03-15	65.99	66.65	65.82	66.27	7788636
2019-03-18	66.20	66.53	66.12	66.46	2387642
2019-03-19	66.70	66.79	66.00	66.18	2730822
2019-03-20	66.15	66.30	65.37	65.41	1878513
2019-03-21	65.34	66.12	65.29	65.91	1947990
2019-03-22	66.09	66.55	65.55	65.56	1668776
2019-03-25	65.39	66.31	65.39	66.20	3695640
2019-03-26	66.40	66.58	65.95	66.28	2637967
2019-03-27	66.20	66.40	65.37	65.64	2266581
2019-03-28	65.88	66.39	65.55	66.26	1737008
2019-03-29	66.30	66.81	66.06	66.76	2309452
2019-04-01	67.15	67.15	66.54	66.78	1774065
2019-04-02	66.84	66.94	66.28	66.33	1859678
2019-04-03	66.62	66.79	66.16	66.08	1845822
2019-04-04	66.23	66.95	65.97	66.86	2490546
2019-04-05	66.95	67.25	66.74	67.14	1781720
2019-04-08	67.14	67.44	66.95	67.24	3677108
2019-04-09	67.09	67.35	66.84	66.96	1366972
2019-04-10	66.88	67.54	66.83	67.42	1533624
2019-04-11	67.60	68.21	67.42	68.12	1963535
2019-04-12	68.18	69.01	67.93	69.01	2615730
2019-04-15	69.09	69.91	69.09	69.63	3194491
2019-04-16	69.73	70.19	69.58	70.10	2142992
2019-04-17	70.39	70.89	70.31	70.64	2547967
2019-04-18	70.70	72.00	70.60	70.99	2410455
2019-04-22	70.84	71.03	70.32	70.58	2023409
2019-04-23	70.65	70.74	70.19	70.40	2020043
2019-04-24	70.51	70.72	69.98	70.07	2588907
2019-04-25	69.83	69.95	69.19	69.37	1473080
2019-04-26	69.59	69.83	68.92	69.10	1715143
2019-04-29	69.18	69.83	69.01	69.72	2194849
2019-04-30	69.79	70.52	69.56	70.37	2444149
2019-05-01	70.65	70.93	69.97	69.97	2263574
2019-05-02	70.10	70.97	70.02	70.83	2516689
2019-05-03	70.91	71.17	70.39	70.52	3076583
2019-05-06	71.00	72.99	70.93	72.95	4149834
2019-05-07	72.83	73.38	72.49	72.90	2409578
2019-05-08	72.66	73.39	72.42	72.98	2559928
2019-05-09	72.67	73.74	72.67	73.55	2492889
2019-05-10	73.57	74.09	72.75	73.99	1905256
2019-05-13	73.22	73.73	72.71	73.37	2160209
2019-05-14	73.34	73.94	73.26	73.63	2068270
2019-05-15	73.34	74.14	73.09	73.90	1594478
2019-05-16	74.13	74.97	73.74	74.64	2923793
2019-05-17	74.28	75.26	74.18	74.93	2493561
2019-05-20	74.91	75.67	74.80	74.96	2041919
2019-05-21	75.44	75.65	75.04	75.49	1595231
2019-05-22	75.41	75.75	75.18	75.41	1525884
2019-05-23	75.22	75.35	74.38	74.68	1684078
2019-05-24	75.09	75.32	74.74	75.05	2136962
2019-05-28	75.21	75.45	74.45	74.55	2393404
2019-05-29	74.75	74.76	74.11	74.39	3038944
2019-05-30	74.67	75.00	74.36	74.52	2005486
2019-05-31	73.97	74.46	68.24	68.82	7696709
2019-06-03	68.65	69.17	67.97	68.96	3549921
2019-06-04	69.05	69.74	68.69	69.40	3979082
2019-06-05	70.10	70.93	69.34	70.84	3163949
2019-06-06	70.95	71.20	70.06	70.95	2299288
2019-06-07	71.11	71.87	70.32	71.50	2276881
2019-06-10	71.80	72.25	71.60	71.72	1350762
2019-06-11	71.71	72.96	71.63	72.76	2341041
2019-06-12	72.96	73.79	72.76	72.98	1294739
2019-06-13	72.97	73.26	72.33	72.52	1975846
2019-06-14	72.80	73.08	72.25	72.25	1614751
2019-06-17	72.25	72.38	71.69	71.84	1640708
2019-06-18	72.17	72.45	71.56	71.68	1382399
2019-06-19	71.63	71.78	69.98	71.09	2163057
2019-06-20	71.20	71.32	70.39	70.78	2292514
2019-06-21	70.80	70.98	70.47	70.65	3988267
2019-06-24	70.66	71.70	70.66	71.11	1863887
2019-06-25	71.13	71.86	70.86	71.70	1728540
2019-06-26	71.56	71.57	70.23	70.31	1685806
2019-06-27	70.29	70.66	69.72	70.44	1618580
2019-06-28	70.55	70.97	70.41	70.72	2486988
2019-07-01	70.96	71.29	70.38	70.68	1747300
2019-07-02	70.81	71.76	70.63	71.03	1953003
2019-07-03	71.42	71.95	71.25	71.75	2171422
2019-07-05	71.50	71.94	71.44	71.75	1739809
2019-07-08	71.75	72.25	71.40	72.00	2359597
2019-07-09	72.05	72.32	71.33	71.49	3776835
2019-07-10	71.71	72.10	71.34	72.06	2020005
2019-07-11	71.94	72.32	71.72	71.98	1771176
2019-07-12	72.07	72.86	71.92	72.59	2197812
2019-07-15	72.79	73.14	72.65	72.84	1619049
2019-07-16	72.90	73.04	72.58	72.65	1647751
2019-07-17	72.79	72.79	71.44	71.75	2405087
2019-07-18	71.78	71.98	71.11	71.88	1637035
2019-07-19	71.91	72.34	70.82	70.86	1390028
2019-07-22	71.05	71.18	70.24	70.25	1574999
2019-07-23	70.56	70.61	69.56	70.17	2395922
2019-07-24	71.18	71.54	69.74	70.12	2124196
2019-07-25	70.13	70.41	69.86	70.13	1816889
2019-07-26	70.25	71.19	70.10	70.89	1505163
2019-07-29	70.96	71.13	69.83	69.95	2269877
2019-07-30	69.97	69.98	69.15	69.63	2200761
2019-07-31	69.40	69.61	67.89	68.57	4220142
2019-08-01	68.50	69.44	68.21	68.93	4134108
2019-08-02	68.91	69.26	68.35	68.90	2641243
2019-08-05	68.51	68.56	66.78	67.14	8527905
2019-08-06	67.40	69.05	66.89	68.59	4876891
2019-08-07	68.18	70.08	67.54	69.87	2854551
2019-08-08	69.88	70.84	69.53	70.63	3855438
2019-08-09	70.54	70.88	69.99	69.99	4744842
2019-08-12	72.19	73.40	71.01	72.19	5175548
2019-08-13	71.11	73.66	71.11	73.36	3156534
2019-08-14	73.04	73.45	72.22	72.28	3144142
2019-08-15	72.90	72.90	71.91	72.25	2532630
2019-08-16	72.73	73.32	72.57	72.96	6745277
2019-08-19	73.57	74.00	73.43	73.60	2845664
2019-08-20	73.50	73.82	72.68	72.80	2310150
2019-08-21	72.97	73.10	72.03	72.25	3049141
2019-08-22	72.64	73.49	72.50	73.29	2103206
2019-08-23	73.12	73.79	72.44	72.80	2420966
2019-08-26	72.99	73.45	72.68	73.35	2038233
2019-08-27	73.68	74.38	73.59	73.87	3325638
2019-08-28	73.22	74.54	73.20	74.41	2333989
2019-08-29	74.69	74.95	73.97	74.49	2458773
2019-08-30	74.59	75.15	74.28	74.33	2124814
2019-09-03	74.00	74.56	73.81	74.47	1972555
2019-09-04	75.09	75.25	74.55	75.07	1981416
2019-09-05	75.80	75.82	74.31	74.38	2737751
2019-09-06	74.77	75.98	74.67	75.71	3098816
2019-09-09	75.76	76.99	75.59	76.71	3783941
2019-09-10	76.47	77.18	76.02	76.75	3164425
2019-09-11	76.95	77.41	76.66	77.07	2937592
2019-09-12	77.50	78.33	77.38	77.72	2355400
2019-09-13	77.50	78.40	77.35	78.28	2068212
2019-09-16	77.95	78.45	76.99	77.19	2711745
2019-09-17	77.06	78.71	77.06	78.38	3508159
2019-09-18	78.39	79.14	78.29	78.86	3151126
2019-09-19	78.90	79.33	78.33	78.39	2248923
2019-09-20	78.59	78.88	77.99	78.24	10349164
2019-09-23	78.13	79.00	78.13	78.70	2911400
2019-09-24	78.91	79.29	78.56	78.61	3206155
2019-09-25	78.71	79.01	78.51	78.72	2152651
2019-09-26	78.99	79.41	78.58	78.80	1709085
2019-09-27	78.99	79.09	78.18	78.87	1483882
2019-09-30	79.07	79.53	78.78	79.40	1855689
2019-10-01	79.56	79.74	78.80	79.36	1803091
2019-10-02	79.32	79.32	78.33	78.24	2036596
2019-10-03	77.98	78.53	77.35	77.95	2953949
2019-10-04	78.01	78.31	77.53	78.15	3947927
2019-10-07	77.85	78.43	77.44	78.22	1889760
2019-10-08	78.04	78.35	77.48	77.57	4012433
2019-10-09	77.88	78.65	77.86	78.15	2289834
2019-10-10	77.97	78.73	77.78	78.23	1508887
2019-10-11	78.48	79.35	78.36	78.87	3028747
2019-10-14	79.08	79.33	78.74	78.99	3740747
2019-10-15	79.50	79.50	78.82	79.08	1722215
2019-10-16	78.95	79.54	78.75	78.91	3410744
2019-10-17	79.04	79.43	78.81	79.21	1919385
2019-10-18	79.19	79.60	78.98	79.14	1495057
2019-10-21	79.14	79.61	78.96	79.46	1426140
2019-10-22	79.60	79.70	78.93	79.00	1645442
2019-10-23	79.15	79.56	78.73	78.84	1529078
2019-10-24	78.84	79.14	78.34	78.95	2895984
2019-10-25	79.15	79.61	79.03	79.17	1675717
2019-10-28	79.19	79.47	78.60	78.86	1666271
2019-10-29	78.80	79.37	78.39	79.11	2023486
2019-10-30	79.24	79.67	78.91	79.65	1351594
2019-10-31	79.69	79.90	79.23	79.87	3394126
2019-11-01	80.00	81.60	79.94	81.28	3590560
2019-11-04	80.86	81.28	78.47	80.81	3423320
2019-11-05	80.84	81.24	79.88	80.08	2766125
2019-11-06	79.65	81.22	79.65	81.06	2130699
2019-11-07	80.89	81.30	80.69	80.90	1820987
2019-11-08	80.80	80.91	80.14	80.40	1753041
2019-11-11	80.25	80.56	79.84	80.15	1436807
2019-11-12	80.41	80.60	79.77	80.30	1314767
2019-11-13	80.13	81.31	80.13	81.22	1906409
2019-11-14	81.48	81.70	80.92	81.50	1868304
2019-11-15	81.85	81.90	81.14	81.61	3907144
2019-11-18	80.12	81.04	79.64	80.70	3514298
2019-11-19	81.00	81.41	80.19	80.29	2684669
2019-11-20	80.27	80.62	79.53	79.82	2126509
2019-11-21	79.45	79.81	79.00	79.22	2451063
2019-11-22	79.31	79.38	78.63	79.06	1152332
2019-11-25	78.73	79.94	78.65	79.82	2170173
2019-11-26	80.12	80.70	79.75	80.65	2716480
2019-11-27	80.70	81.22	80.55	81.06	1239739
2019-11-29	81.15	81.46	80.47	80.55	825201
2019-12-02	80.49	80.84	79.86	80.82	1807493
2019-12-03	80.46	81.34	80.24	81.30	2816844
2019-12-04	81.11	82.00	80.74	81.99	2266102
2019-12-05	82.08	82.99	81.89	82.97	2577607
2019-12-06	83.38	83.43	82.65	82.77	1656795
2019-12-09	82.57	83.23	82.48	83.13	1499899
2019-12-10	83.13	83.38	82.50	82.53	1852377
2019-12-11	82.48	82.91	82.13	82.88	1574439
2019-12-12	83.30	83.77	82.89	83.27	1543797
2019-12-13	82.83	83.60	82.66	83.54	1808864
2019-12-16	83.81	84.31	83.38	84.23	1429681
2019-12-17	84.31	84.57	84.10	84.14	2221376
2019-12-18	84.35	84.66	83.94	84.07	3406904
2019-12-19	84.07	84.64	83.71	84.49	2031375
2019-12-20	84.98	85.46	84.49	85.44	3299062
2019-12-23	85.52	85.65	85.16	85.30	1460568
2019-12-24	85.25	85.52	84.97	85.38	424892
2019-12-26	85.39	85.65	85.23	85.54	1045435
2019-12-27	85.89	85.94	85.55	85.74	1192237
2019-12-30	85.62	85.98	85.36	85.80	979866
2019-12-31	85.59	85.79	84.85	85.54	1530571
2020-01-02	85.06	85.13	83.98	84.66	2040586
2020-01-03	84.20	84.72	83.93	84.35	1759888
2020-01-06	84.15	84.25	83.50	84.24	1916810
2020-01-07	84.24	84.35	83.40	83.56	1701730
2020-01-08	83.89	84.96	83.62	84.53	2945869
2020-01-09	84.74	85.13	84.44	84.63	1914825
2020-01-10	84.74	85.09	84.71	84.92	1593639
2020-01-13	84.90	85.02	83.28	83.72	3467527
2020-01-14	83.04	83.41	82.19	82.40	2797708
2020-01-15	82.86	83.36	82.25	82.65	2806774
2020-01-16	83.28	83.45	82.52	82.66	2588501
2020-01-17	83.15	83.88	82.51	82.82	4796891
2020-01-21	82.54	83.47	82.50	83.23	2821362
2020-01-22	83.62	84.12	83.08	83.14	2410594
2020-01-23	82.86	83.80	82.75	83.59	1863137
2020-01-24	83.66	83.84	82.24	82.63	1902265
2020-01-27	82.15	82.57	81.66	82.34	1547013
2020-01-28	82.39	82.77	82.20	82.67	1557778
2020-01-29	82.84	82.96	81.85	81.89	1377886
2020-01-30	81.69	82.90	81.44	82.84	2050976
2020-01-31	82.65	83.25	81.90	82.14	2786197
2020-02-03	81.21	81.21	76.21	76.68	5033669
2020-02-04	76.16	76.16	74.56	75.06	5782112
2020-02-05	75.09	75.88	74.39	75.70	3465870
2020-02-06	75.92	76.75	75.70	76.62	2867242
2020-02-07	76.94	77.36	76.57	77.36	2902956
2020-02-10	77.33	77.75	76.58	76.96	2539112
2020-02-11	76.70	76.86	75.78	76.27	2287411
2020-02-12	76.26	77.63	76.20	77.46	2503763
2020-02-13	77.63	78.63	77.60	77.94	2382647
2020-02-14	78.23	78.48	77.95	78.21	1613643
2020-02-18	78.06	78.49	76.64	76.83	3264590
2020-02-19	76.81	77.18	76.01	76.20	1553074
2020-02-20	76.28	77.04	76.00	76.71	1398370
2020-02-21	76.70	77.31	76.45	77.04	1883494
2020-02-24	76.63	76.80	75.40	75.54	1951334
2020-02-25	75.65	76.22	73.91	74.05	3031230
2020-02-26	74.32	74.65	72.69	72.87	3585108
2020-02-27	72.25	72.44	69.66	69.68	4305055
2020-02-28	67.97	68.26	65.52	66.65	5832031
2020-03-02	67.11	69.89	67.02	69.68	5054981
2020-03-03	69.38	73.26	67.47	68.50	4131938
2020-03-04	69.17	70.67	67.78	70.65	3063897
2020-03-05	69.19	69.94	66.96	67.65	3987232
2020-03-06	66.02	67.30	65.13	66.95	3331262
2020-03-09	62.50	63.78	60.25	61.25	4898633
2020-03-10	62.71	62.86	59.56	62.42	4385831
2020-03-11	60.97	61.69	54.43	55.15	7360158
2020-03-12	49.92	51.55	43.49	43.51	9736201
2020-03-13	48.60	49.42	43.26	47.07	15153522
2020-03-16	40.72	42.40	37.50	37.75	10264162
2020-03-17	38.02	38.38	32.04	35.06	17467731
2020-03-18	33.62	33.62	26.00	31.24	26221599
2020-03-19	31.05	40.48	28.76	37.11	11766452
2020-03-20	41.69	45.68	35.20	35.33	13695342
2020-03-23	34.58	36.94	32.37	36.27	11719191
2020-03-24	39.30	43.00	37.88	38.98	10948111
2020-03-25	39.54	47.02	39.43	45.65	10269102
2020-03-26	47.21	54.03	47.00	53.48	10604056
2020-03-27	50.03	53.12	48.88	50.45	9237817
2020-03-30	49.56	49.99	45.45	46.35	7373500
2020-03-31	46.05	48.18	45.55	45.63	5557039
2020-04-01	41.98	42.70	39.01	41.42	7411564
2020-04-02	40.99	43.48	40.41	41.29	4878223
2020-04-03	40.60	41.00	37.20	39.50	6871602
2020-04-06	42.05	45.54	41.53	45.01	6654878
2020-04-07	48.64	49.62	45.75	46.07	6634883
2020-04-08	47.28	50.00	46.45	47.25	5878435
2020-04-09	49.04	52.68	48.77	49.59	6393245
2020-04-13	49.65	49.81	45.47	47.05	3125875
2020-04-14	48.02	49.92	47.35	48.32	3716961
2020-04-15	45.68	46.42	44.10	46.10	4823559
2020-04-16	46.07	47.17	44.40	45.74	6002284
2020-04-17	49.51	51.25	49.19	50.31	8095709
2020-04-20	49.39	50.69	48.70	49.61	3802248
2020-04-21	48.80	50.05	48.15	49.10	6100145
2020-04-22	50.25	52.44	49.41	51.35	4999738
2020-04-23	49.11	51.35	48.71	49.75	8694141
2020-04-24	50.70	54.36	50.46	53.08	7246441
2020-04-27	53.50	55.50	53.20	54.92	7303414
2020-04-28	56.30	57.99	55.79	55.84	7775329
2020-04-29	58.21	58.99	57.17	58.60	5109760
2020-04-30	57.55	58.10	55.88	56.27	7067510
2020-05-01	54.50	54.86	52.50	52.76	3836852
2020-05-04	51.91	54.03	51.56	53.83	4510370
2020-05-05	54.65	55.50	50.38	50.54	7370083
2020-05-06	50.98	52.08	50.20	51.88	6034144
2020-05-07	52.07	53.57	51.16	52.28	4513428
2020-05-08	53.08	53.48	52.02	53.29	2470736
2020-05-11	53.27	53.27	51.39	51.70	3777058
2020-05-12	51.89	52.65	49.25	49.28	4616600
2020-05-13	49.25	49.29	45.87	46.69	5348126
2020-05-14	45.56	48.08	44.17	47.98	5468870
2020-05-15	47.43	47.84	46.26	47.62	7649041
2020-05-18	50.29	53.67	50.25	52.70	6196023
2020-05-19	52.41	53.44	50.47	51.38	3769822
2020-05-20	52.74	53.24	52.05	52.58	3562577
2020-05-21	52.59	53.84	52.14	52.48	3555544
2020-05-22	52.79	52.80	51.17	51.75	3537489
2020-05-26	53.75	55.63	53.13	55.11	4736810
2020-05-27	56.00	57.75	55.36	56.95	5737944
2020-05-28	57.52	57.60	55.37	55.95	4973685
2020-05-29	55.27	56.59	54.45	55.16	9024525
2020-06-01	56.14	57.77	55.59	57.18	3068996
2020-06-02	57.31	57.68	56.11	56.64	2869796
2020-06-03	57.99	59.65	57.90	59.10	3076363
2020-06-04	58.59	59.48	57.34	58.59	2880136
2020-06-05	63.37	64.38	61.14	61.59	6726916
2020-06-08	65.01	65.01	63.18	64.11	6450097
2020-06-09	62.89	62.89	60.15	61.39	5418691
2020-06-10	61.47	61.58	56.93	56.99	6988044
2020-06-11	53.86	55.34	53.02	53.37	6348657
2020-06-12	55.67	56.15	52.70	54.26	4364317
2020-06-15	52.49	55.00	51.81	54.88	4327056
2020-06-16	56.68	57.77	55.37	56.53	4707307
2020-06-17	56.64	56.64	54.37	54.48	2544059
2020-06-18	54.00	56.00	53.25	55.93	3470679
2020-06-19	56.89	56.93	54.15	54.26	5945231
2020-06-22	53.95	55.19	52.87	55.00	3270476
2020-06-23	56.68	59.74	56.68	58.28	7164200
2020-06-24	56.69	57.10	53.53	54.88	5384017
2020-06-25	54.14	55.58	53.76	55.00	2793682
2020-06-26	54.70	54.70	52.26	52.30	6824479
2020-06-29	52.95	54.95	52.16	54.42	2971066
2020-06-30	54.00	55.20	53.51	54.21	4668319
2020-07-01	54.40	55.24	52.75	53.70	3393505
2020-07-02	54.88	55.94	53.98	54.06	4925108
2020-07-06	55.15	55.54	53.48	53.76	2530086
2020-07-07	53.45	53.70	52.17	53.02	2827143
2020-07-08	52.96	54.05	52.57	53.11	3457071
2020-07-09	52.85	52.88	50.18	50.98	3704207
2020-07-10	51.03	52.39	50.03	52.31	2442716
2020-07-13	52.66	53.90	51.69	52.44	3136977
2020-07-14	52.05	53.22	51.47	52.96	2607936
2020-07-15	54.30	55.72	54.21	55.44	2938348
2020-07-16	55.07	55.65	54.34	54.62	1944190
2020-07-17	55.02	55.07	53.82	54.17	1727842
2020-07-20	53.52	54.35	52.50	53.03	2727307
2020-07-21	53.62	55.25	53.54	54.72	2329007
2020-07-22	54.71	56.35	54.24	55.34	2290132
2020-07-23	55.16	55.45	54.37	54.94	2855206
2020-07-24	54.54	55.09	54.33	54.94	2070857
2020-07-27	54.59	54.80	53.77	53.99	2373087
2020-07-28	53.84	54.26	53.30	53.50	1957846
2020-07-29	53.72	54.35	53.08	53.99	2633009
2020-07-30	53.05	53.60	52.33	53.59	2101740
2020-07-31	53.17	53.45	52.21	52.85	3070070
2020-08-03	52.73	52.79	50.90	52.13	2901862
2020-08-04	52.60	54.19	52.13	54.11	3407882
2020-08-05	54.58	55.10	54.02	54.99	4392326
2020-08-06	54.91	57.73	54.68	56.40	3328381
2020-08-07	55.80	58.72	55.69	57.80	4447585
2020-08-10	58.26	60.53	58.21	60.10	4005962
2020-08-11	58.60	62.52	58.26	60.84	7641274
2020-08-12	61.10	61.38	59.47	59.70	3189766
2020-08-13	59.10	60.11	58.44	58.60	2320216
2020-08-14	58.44	60.00	57.85	59.54	3852718
2020-08-17	59.84	60.12	59.08	59.70	2656916
2020-08-18	59.83	60.60	59.07	59.59	2866369
2020-08-19	59.26	59.37	57.88	58.08	2321663
2020-08-20	57.60	58.38	56.96	57.93	2167783
2020-08-21	57.94	57.96	57.21	57.46	2599395
2020-08-24	57.95	59.53	57.20	59.51	2734484
2020-08-25	59.76	59.79	57.28	58.20	4052281
2020-08-26	57.50	58.21	56.22	57.50	4352223
2020-08-27	57.84	60.92	57.80	60.03	3195739
2020-08-28	60.25	62.00	60.06	61.89	2564113
2020-08-31	61.52	62.00	60.11	60.14	2428257
2020-09-01	59.56	60.39	58.92	60.10	2488880
2020-09-02	60.33	61.12	59.62	60.84	2049864
2020-09-03	61.18	62.17	59.92	60.37	2646754
2020-09-04	60.98	61.69	59.54	60.14	2228815
2020-09-08	59.51	60.58	59.24	59.48	2549749
2020-09-09	60.00	61.94	59.02	61.42	4225291
2020-09-10	61.87	63.11	61.39	61.78	3657759
2020-09-11	61.90	62.62	61.77	62.30	2861435
2020-09-14	62.75	64.87	62.44	64.57	2167379
2020-09-15	64.69	65.65	64.23	65.40	3150791
2020-09-16	65.61	68.86	65.45	68.25	5170872
2020-09-17	67.51	69.09	67.36	68.40	4434469
2020-09-18	68.57	69.52	67.41	67.63	4585975
2020-09-21	65.05	66.10	63.41	64.05	4036662
2020-09-22	64.33	64.82	63.26	64.02	2854762
2020-09-23	64.12	64.99	60.26	60.52	3427262
2020-09-24	60.34	62.35	58.94	61.56	2954192
2020-09-25	60.83	62.21	60.53	62.01	2543564
2020-09-28	63.08	63.48	61.77	61.85	2163542
2020-09-29	61.65	61.99	60.81	61.17	2135882
2020-09-30	61.55	63.08	61.55	61.77	2257158
2020-10-01	62.32	63.03	61.48	62.62	2034403
2020-10-02	61.38	63.41	60.95	63.17	1709313
2020-10-05	63.64	63.94	62.36	63.54	1704067
2020-10-06	64.07	65.73	63.83	64.67	3698619
2020-10-07	65.30	66.47	65.30	66.28	2066099
2020-10-08	66.64	67.87	66.44	67.84	2362318
2020-10-09	68.00	69.27	67.65	67.98	2594089
2020-10-12	67.87	68.04	67.11	67.48	2060795
2020-10-13	66.81	66.81	65.03	65.08	2313947
2020-10-14	65.21	67.75	65.21	66.90	2228966
2020-10-15	66.00	67.35	65.96	66.58	1970762
2020-10-16	66.90	67.05	65.75	65.78	2620694
2020-10-19	65.83	66.37	64.23	64.34	2333422
2020-10-20	65.20	65.69	64.35	64.58	1565900
2020-10-21	64.54	64.85	63.48	63.80	1495680
2020-10-22	64.08	65.24	63.32	65.21	1793466
2020-10-23	65.62	65.73	63.77	64.80	1717434
2020-10-26	63.83	63.90	60.33	60.80	3163087
2020-10-27	60.59	61.15	58.33	58.34	3537817
2020-10-28	56.80	57.50	54.73	54.79	4212375
2020-10-29	54.62	56.18	53.85	55.29	3873690
2020-10-30	54.97	55.42	53.93	55.31	4689870
2020-11-02	56.16	57.46	55.28	57.09	3665326
2020-11-03	59.67	61.16	58.70	60.25	4172117
2020-11-04	60.91	62.41	60.52	60.74	3185938
2020-11-05	60.94	61.72	60.05	60.83	3106313
2020-11-06	61.19	61.67	60.31	60.86	1627009
2020-11-09	67.10	76.73	67.06	71.08	8057925
2020-11-10	73.31	73.94	71.02	72.28	3917848
2020-11-11	71.84	72.50	67.78	68.49	3571169
2020-11-12	67.72	69.15	67.30	68.01	3008933
2020-11-13	68.74	71.76	68.74	71.54	3103849
2020-11-16	74.77	75.04	72.31	74.97	3843926
2020-11-17	73.72	75.11	73.00	74.23	2861396
2020-11-18	74.12	74.78	71.65	71.68	3601747
2020-11-19	71.34	72.57	70.84	71.99	3257247
2020-11-20	71.42	71.45	69.58	70.00	2912436
2020-11-23	70.61	71.62	69.88	71.31	2093474
2020-11-24	72.64	73.82	72.04	72.45	2318689
2020-11-25	72.21	72.56	70.83	71.68	2498183
2020-11-27	71.35	72.29	70.85	71.24	865313
2020-11-30	70.72	71.32	69.88	71.29	3650689
2020-12-01	71.42	74.07	71.42	73.43	3007506
2020-12-02	72.81	73.26	72.01	72.75	3102000
2020-12-03	72.78	75.75	72.30	74.68	3494403
2020-12-04	75.27	78.14	74.89	78.12	4305552
2020-12-07	76.91	77.97	75.32	75.87	2723818
2020-12-08	75.74	77.05	75.26	76.72	1746722
2020-12-09	76.60	77.00	75.63	76.41	2630251
2020-12-10	75.73	77.50	75.46	77.24	2750787
2020-12-11	76.68	77.50	75.38	75.88	4403338
2020-12-14	76.62	76.62	73.31	73.43	3452602
2020-12-15	73.88	74.70	72.80	74.31	2728664
2020-12-16	74.31	74.35	72.59	73.88	3116360
2020-12-17	74.57	75.92	74.22	74.44	2844513
2020-12-18	74.33	74.39	71.91	72.28	7618326
2020-12-21	70.52	73.00	70.32	72.47	4483780
2020-12-22	72.26	72.47	71.06	71.92	2173776
2020-12-23	72.66	73.43	72.51	72.87	1752893
2020-12-24	72.74	72.80	71.50	72.42	730194
2020-12-28	72.85	74.38	72.73	73.83	1975922
2020-12-29	74.19	75.24	72.71	72.83	1409042
2020-12-30	72.71	73.52	72.69	73.29	1108109
2020-12-31	73.43	74.47	72.66	74.26	1163701
2021-01-04	74.14	74.38	70.75	72.31	2497325
2021-01-05	72.02	73.77	72.02	72.77	1662577
2021-01-06	73.24	76.06	73.01	75.55	3642010
2021-01-07	75.94	76.39	74.49	75.59	4195085
2021-01-08	75.53	77.82	75.21	77.55	3682938
2021-01-11	76.46	78.84	75.86	77.55	3023790
2021-01-12	77.24	79.96	77.02	78.37	3281396
2021-01-13	78.35	78.35	76.13	76.14	2262136
2021-01-14	76.60	77.50	74.96	75.51	2659836
2021-01-15	75.25	76.04	74.73	75.57	2049740
2021-01-19	76.04	76.21	74.82	74.87	1772455
2021-01-20	74.55	77.19	74.15	77.02	2274812
2021-01-21	76.90	77.24	76.32	76.83	1988361
2021-01-22	76.36	76.61	75.15	75.19	1539075
2021-01-25	73.00	74.13	71.88	73.00	4094749
2021-01-26	74.02	75.64	73.66	74.17	2061057
2021-01-27	73.25	74.19	71.59	72.02	2671475
2021-01-28	72.78	75.27	72.20	74.15	1960198
2021-01-29	73.80	73.80	71.38	71.51	2685141
2021-02-01	72.36	72.63	71.09	71.57	2129013
2021-02-02	70.00	73.80	69.96	73.03	5352601
2021-02-03	72.82	76.77	72.76	76.40	4967755
2021-02-04	76.39	77.30	75.81	76.52	2419952
2021-02-05	77.66	78.36	76.48	77.08	1908197
2021-02-08	77.40	78.05	76.29	76.92	1412492
2021-02-09	76.94	77.19	75.32	76.21	1864907
2021-02-10	76.74	77.61	75.76	76.14	1461482
2021-02-11	76.26	76.82	75.53	76.22	1218939
2021-02-12	75.79	76.66	75.39	76.24	1207676
2021-02-16	76.22	76.80	75.50	76.39	2091639
2021-02-17	76.08	76.08	74.47	74.89	2094640
2021-02-18	74.03	75.16	73.88	74.93	1452761
2021-02-19	75.23	77.27	75.04	76.71	2005657
2021-02-22	75.95	79.31	75.95	78.66	2122305
2021-02-23	78.74	80.10	78.32	79.13	2304487
2021-02-24	78.87	81.54	78.66	80.98	3194995
2021-02-25	81.29	81.80	79.88	80.40	3596457
2021-02-26	80.04	81.53	79.02	79.63	3145988
2021-03-01	80.45	81.88	80.18	80.91	2285883
2021-03-02	80.85	81.30	79.83	80.03	2210790
2021-03-03	80.38	82.50	80.23	81.50	2525500
2021-03-04	81.31	81.70	78.20	79.42	2746753
2021-03-05	80.75	82.00	78.36	81.79	2231353
2021-03-08	82.16	83.19	81.63	81.70	2683130
2021-03-09	81.35	81.70	79.06	79.36	3654678
2021-03-10	79.32	81.53	79.09	81.23	2352117
2021-03-11	81.65	81.88	80.43	81.03	1922113
2021-03-12	81.73	83.45	81.39	83.40	1866511
2021-03-15	83.19	83.97	82.72	83.24	2304155
2021-03-16	82.38	82.64	80.17	80.45	2428750
2021-03-17	80.94	81.85	80.26	80.76	1642995
2021-03-18	81.05	81.08	78.75	78.82	1981709
2021-03-19	78.54	80.72	77.56	79.70	4882543
2021-03-22	79.50	79.87	77.71	78.60	2151927
2021-03-23	77.86	78.27	76.41	77.78	3149016
2021-03-24	78.42	79.93	77.60	77.65	1612781
2021-03-25	76.91	79.86	76.69	79.59	1685678
2021-03-26	80.17	81.00	79.65	80.63	1560664
2021-03-29	80.39	80.83	78.26	79.03	1563423
2021-03-30	78.77	80.66	78.77	79.44	2242946
2021-03-31	79.61	79.98	78.71	78.74	2080031
2021-04-01	78.65	78.99	77.77	77.99	2391594
2021-04-05	78.84	79.67	78.35	79.28	3052751
2021-04-06	79.09	82.21	79.01	81.25	1928030
2021-04-07	81.17	81.72	80.47	80.65	1522299
2021-04-08	79.84	80.72	79.75	80.61	1178894
2021-04-09	81.19	81.68	80.08	80.86	1311244
2021-04-12	80.95	81.75	80.56	81.57	1079186
2021-04-13	80.50	80.93	79.64	80.48	1457156
2021-04-14	80.29	81.75	80.29	80.53	1216702
2021-04-15	80.97	81.18	80.24	80.58	1226610
2021-04-16	81.05	81.72	80.32	80.56	2057960
2021-04-19	80.62	81.17	80.12	81.08	1455949
2021-04-20	80.51	80.68	79.29	80.31	1906535
2021-04-21	80.39	82.43	80.25	82.40	1640682
2021-04-22	82.11	83.11	81.79	82.38	1634824
2021-04-23	82.33	83.69	81.75	82.64	1885773
2021-04-26	83.08	83.15	81.75	82.28	1540375
2021-04-27	83.03	84.18	82.64	83.29	1862315
2021-04-28	83.39	84.52	83.15	83.24	1380142
2021-04-29	83.77	84.63	83.24	84.17	1438550
2021-04-30	84.25	85.14	83.87	84.73	1871745
2021-05-03	85.00	85.15	83.85	84.04	2397265
2021-05-04	82.47	83.74	81.61	83.18	3169179
2021-05-05	83.45	84.10	81.81	83.04	1469670
2021-05-06	82.88	85.53	82.88	85.38	3141903
2021-05-07	85.24	86.73	84.81	86.26	2327361
2021-05-10	86.50	86.61	85.41	85.64	1618840
2021-05-11	85.06	85.38	83.16	83.98	1942651
2021-05-12	83.55	84.19	81.57	81.72	2253300
2021-05-13	81.50	83.63	81.50	83.12	1467166
2021-05-14	83.38	84.36	83.20	84.00	1481954
2021-05-17	84.34	84.62	83.35	84.13	1363195
2021-05-18	84.00	84.48	82.87	82.91	1834604
2021-05-19	82.06	82.30	80.86	81.14	1961981
2021-05-20	81.09	82.58	78.43	80.17	5446699
2021-05-21	80.65	81.30	79.75	80.51	4025460
2021-05-24	80.93	81.22	79.85	80.37	2684072
2021-05-25	80.43	83.02	80.26	81.51	2550350
2021-05-26	81.40	81.87	80.99	81.09	2836619
2021-05-27	81.46	81.75	80.27	80.44	3801150
2021-05-28	80.46	81.12	80.30	81.00	1655565
2021-06-01	81.76	81.95	80.89	81.45	1494420
2021-06-02	81.55	82.12	80.37	80.68	2555883
2021-06-03	80.36	80.59	79.45	80.29	2310184
2021-06-04	80.55	80.80	79.03	79.61	1962473
2021-06-07	79.86	80.19	79.06	79.83	2525168
2021-06-08	79.77	80.52	79.67	80.31	3153574
2021-06-09	80.52	80.57	79.37	79.46	1863986
2021-06-10	79.39	79.60	78.39	78.93	1805005
2021-06-11	79.20	79.95	78.87	79.87	1600625
2021-06-14	80.11	80.31	78.80	79.40	1374048
2021-06-15	79.62	79.84	79.11	79.22	1434802
2021-06-16	79.11	79.27	77.41	77.44	1872485
2021-06-17	77.77	77.84	75.70	76.04	2107216
2021-06-18	75.03	75.45	74.20	74.71	4668618
2021-06-21	75.40	77.39	75.08	77.36	3017276
2021-06-22	77.15	77.73	75.97	77.13	2654840
2021-06-23	77.18	77.87	76.90	77.27	1225416
2021-06-24	77.52	77.66	76.99	77.23	1592106
2021-06-25	77.32	77.67	76.88	77.04	3911481
2021-06-28	77.05	77.05	75.71	76.22	3179866
2021-06-29	76.42	76.79	75.64	75.68	1793592
2021-06-30	75.69	77.86	75.59	77.28	2865851
2021-07-01	77.57	77.89	76.57	76.82	2581529
2021-07-02	76.89	77.04	76.49	76.59	2999530
2021-07-06	76.35	76.70	75.30	75.34	4453715
2021-07-07	75.37	75.66	74.27	74.85	2086966
2021-07-08	74.24	74.76	73.51	74.29	2193400
2021-07-09	75.28	76.52	74.83	76.14	1601835
2021-07-12	75.26	75.72	74.90	75.23	2005964
2021-07-13	74.89	74.91	73.09	73.31	2181907
2021-07-14	73.50	74.44	73.16	73.22	1698601
2021-07-15	72.71	73.28	72.05	72.59	2476620
2021-07-16	73.29	73.29	71.35	71.58	2656464
2021-07-19	70.24	70.62	68.90	70.47	4545611
2021-07-20	70.71	73.16	70.62	72.67	3652931
2021-07-21	73.35	74.36	73.18	73.27	2820929
2021-07-22	73.14	73.14	71.80	71.96	1893270
2021-07-23	72.27	73.16	71.93	72.87	1955815
2021-07-26	72.47	73.62	72.47	73.32	1302341
2021-07-27	72.91	73.91	72.59	73.59	2004289
2021-07-28	74.02	74.49	72.87	73.65	1544905
2021-07-29	74.60	76.00	74.38	75.08	2183462
2021-07-30	74.67	75.63	73.97	74.20	3047192
2021-08-02	74.62	75.66	73.15	73.18	1679975
2021-08-03	73.36	73.45	71.55	72.56	2677228
2021-08-04	71.88	72.29	71.29	71.75	2241512
2021-08-05	72.26	73.55	72.08	73.52	1978901
2021-08-06	74.16	74.56	73.55	73.92	2038066
2021-08-09	75.01	75.17	73.28	73.45	2618980
2021-08-10	77.00	78.70	75.23	78.24	4547629
2021-08-11	78.70	78.73	77.61	78.16	2437305
2021-08-12	77.99	78.90	77.70	78.78	2531902
2021-08-13	78.91	79.77	78.45	79.44	1946020
2021-08-16	79.10	79.68	78.61	79.33	2068394
2021-08-17	78.87	79.64	78.54	78.67	2109207
2021-08-18	78.27	78.57	76.83	76.94	1654562
2021-08-19	76.17	77.14	74.31	75.55	2956647
2021-08-20	75.42	77.06	74.73	76.79	1935899
2021-08-23	77.14	77.92	76.25	77.56	2652055
2021-08-24	77.72	78.59	77.38	78.45	2046374
2021-08-25	78.30	79.42	78.13	79.15	1796828
2021-08-26	79.16	79.31	78.47	79.02	1682988
2021-08-27	79.34	80.74	79.00	80.25	2760578
2021-08-30	80.29	80.44	78.61	78.99	1370412
2021-08-31	79.37	79.80	78.77	79.65	2441001
2021-09-01	79.80	79.90	78.70	78.99	1677207
2021-09-02	79.09	79.60	77.99	78.36	1464441
2021-09-03	78.12	78.18	77.24	77.35	1903799
2021-09-07	77.01	77.43	76.29	77.14	1662149
2021-09-08	77.20	77.50	75.99	76.41	1924287
2021-09-09	76.08	78.25	75.70	77.97	3111095
2021-09-10	78.31	78.43	76.53	76.56	2015392
2021-09-13	76.98	77.35	76.44	76.87	1602787
2021-09-14	77.24	77.26	75.26	75.78	1614619
2021-09-15	75.56	76.40	75.24	76.27	1509501
2021-09-16	76.35	77.19	76.14	76.76	1470388
2021-09-17	76.42	76.88	75.41	76.09	3756864
2021-09-20	74.95	76.55	74.52	76.14	2202293
2021-09-21	76.28	77.01	75.80	76.47	1795586
2021-09-22	77.14	77.84	76.75	77.70	2530997
2021-09-23	77.58	80.59	77.55	79.79	2788853
2021-09-24	79.91	80.94	79.38	80.48	4347567
2021-09-27	80.80	82.54	80.48	81.66	2425978
2021-09-28	81.53	82.75	80.51	80.70	1867966
2021-09-29	80.70	81.76	80.14	80.46	1954873
2021-09-30	80.98	80.98	78.41	78.50	2539223
2021-10-01	78.89	81.44	78.89	80.82	1848361
2021-10-04	80.72	81.66	80.46	81.42	2852479
2021-10-05	81.65	81.68	80.42	80.74	2480370
2021-10-06	80.30	81.52	79.49	81.11	1608638
2021-10-07	81.62	82.92	81.31	82.87	3016122
2021-10-08	82.85	83.74	82.20	83.35	4229266
2021-10-11	83.15	83.75	82.27	82.86	1463293
2021-10-12	82.67	83.84	82.09	83.06	1794986
2021-10-13	82.70	82.84	80.43	81.84	1603402
2021-10-14	82.22	82.77	81.89	82.23	1417953
2021-10-15	83.06	83.83	82.13	82.22	1791717
2021-10-18	81.39	82.06	80.86	81.30	1474112
2021-10-19	81.68	81.73	79.49	81.34	2066432
2021-10-20	81.34	81.58	79.68	79.82	2737724
2021-10-21	79.90	80.76	79.33	79.63	1567110
2021-10-22	79.54	79.99	78.64	78.68	1418442
2021-10-25	78.03	79.38	77.93	78.05	1822887
2021-10-26	77.97	78.19	76.30	77.04	2681539
2021-10-27	77.13	77.76	76.27	76.42	1799877
2021-10-28	76.37	77.13	75.93	76.64	1374986
2021-11-01	77.21	79.13	77.11	78.37	1781146
2021-11-02	78.61	78.61	77.44	77.61	1523445
2021-11-03	77.39	78.40	77.20	77.38	1751129
2021-11-04	77.58	78.74	77.43	77.71	1839506
2021-11-05	78.75	81.50	78.75	81.31	2562139
2021-11-08	81.50	81.79	79.84	80.41	2710132
2021-11-09	79.63	81.78	77.79	79.60	3931249
2021-11-10	79.30	79.70	77.27	78.55	2572522
2021-11-11	78.40	79.13	77.17	77.57	1984743
2021-11-12	77.64	78.00	76.19	76.21	2039330
2021-11-15	76.60	77.30	76.01	76.43	1757502
2021-11-16	76.47	76.54	75.32	76.53	2872231
2021-11-17	76.12	76.94	75.33	75.66	2314945
2021-11-18	75.70	76.02	74.26	74.93	2408550
2021-11-19	74.58	74.78	73.01	74.17	3266355
2021-11-22	74.72	76.05	74.19	75.37	1880550
2021-11-23	75.63	76.95	75.20	76.51	2862361
2021-11-24	76.01	76.48	75.34	76.33	1684491
2021-11-29	73.26	73.99	72.48	73.20	2489922
2021-11-30	72.32	72.85	69.91	70.04	4560195
2021-12-01	71.46	72.25	68.05	68.07	4241520
2021-12-02	68.73	70.83	68.33	70.18	3153764
2021-12-03	70.67	70.82	69.55	69.98	2680147
2021-12-06	71.16	74.81	71.11	72.99	4385110
2021-12-07	73.51	74.50	72.81	72.92	2934651
2021-12-08	73.34	74.05	73.01	73.50	2424066
2021-12-09	73.10	73.88	72.71	73.87	2718016
2021-12-10	74.43	74.90	73.29	73.67	1622055
2021-12-13	73.36	74.06	72.34	73.38	3390431
2021-12-14	73.46	74.10	72.84	73.52	3534360
2021-12-15	74.19	75.13	73.15	74.57	3153703
2021-12-16	74.57	75.32	73.90	74.01	2670246
2021-12-17	73.19	74.62	71.87	72.11	7433933
2021-12-20	70.62	71.71	69.84	71.21	3357870
2021-12-21	71.79	74.63	71.58	74.49	3724866
2021-12-22	74.30	75.30	74.12	75.27	1950108
2021-12-23	75.82	77.00	75.43	76.65	2438857
2021-12-27	76.36	77.59	76.07	77.51	1412831
2021-12-28	77.45	78.66	77.45	78.32	1588371
2021-12-29	78.20	78.64	77.77	77.94	1122531
2021-12-30	78.08	78.66	77.78	78.00	719863
2021-12-31	78.00	79.00	77.77	78.55	1402650
2022-01-03	78.28	78.99	78.09	78.95	1951088
2022-01-04	79.45	81.19	79.32	80.88	2537015
2022-01-05	81.15	81.59	79.93	79.73	2825597
2022-01-06	80.00	80.92	79.60	79.67	2006535
2022-01-07	79.68	80.94	79.65	80.46	3688162
2022-01-10	80.69	80.80	77.57	79.31	2610112
2022-01-11	79.51	79.80	77.83	78.43	2772290
2022-01-12	78.51	79.31	77.58	78.19	3320169
2022-01-13	78.66	80.98	78.59	80.42	2372943
2022-01-14	78.91	79.95	78.64	79.79	2334512
2022-01-18	79.39	80.15	78.38	78.92	2573132
2022-01-19	78.50	79.00	77.38	77.69	2005907
2022-01-20	77.50	79.37	77.41	78.03	3066385
2022-01-21	78.32	78.93	77.08	77.41	3234104
2022-01-24	75.87	77.54	73.97	77.17	3126467
2022-01-25	76.02	77.91	74.21	77.07	2585797
2022-01-26	77.61	79.28	76.13	77.06	2659106
2022-01-27	77.67	79.06	76.27	76.66	2228750
2022-01-28	76.51	77.76	75.35	77.63	2304978
2022-01-31	76.76	78.25	76.73	78.15	2215189
2022-02-01	79.00	79.88	78.52	79.46	2457162
2022-02-02	79.00	80.32	78.94	79.99	2297388
2022-02-03	79.65	80.13	79.02	79.23	1634865
2022-02-04	78.55	79.37	77.26	78.76	1805670
2022-02-07	79.39	80.63	79.18	79.92	2836386
2022-02-08	75.04	81.62	74.80	81.34	5428068
2022-02-09	81.75	84.39	81.20	81.39	4061294
2022-02-10	81.42	83.05	80.66	82.94	2852693
2022-02-11	83.02	84.27	82.07	82.57	2677497
2022-02-14	82.90	83.38	80.82	81.99	3162031
2022-02-15	83.00	84.52	82.86	84.35	2427484
2022-02-16	84.22	85.99	84.22	85.57	2594563
2022-02-17	84.77	85.26	83.94	84.26	2193816
2022-02-18	83.95	85.36	83.19	83.55	2034134
2022-02-22	83.82	84.80	82.77	84.24	2214083
2022-02-23	84.58	85.32	83.62	84.09	2682330
2022-02-24	83.10	85.26	82.13	84.96	3450567
2022-02-25	85.44	87.30	85.11	87.25	2444090
2022-02-28	86.22	87.55	85.73	87.10	2798820
2022-03-01	86.74	87.27	85.21	86.15	2570165
2022-03-02	86.50	89.22	86.44	88.37	3393510
2022-03-03	88.63	89.12	86.58	87.08	2010991
2022-03-04	85.74	86.18	82.83	84.96	3961082
2022-03-07	84.84	84.86	77.59	77.75	5409509
2022-03-08	77.76	79.32	75.23	75.31	6094418
2022-03-09	78.00	80.65	77.77	79.76	3307347
2022-03-10	78.08	80.42	77.71	79.98	2338820
2022-03-11	80.74	81.37	77.71	77.82	1768656
2022-03-14	78.40	78.75	75.96	76.76	1737480
2022-03-15	78.03	79.31	77.38	77.79	2113465
2022-03-16	78.30	80.11	78.13	80.08	2381177
2022-03-17	79.30	79.98	78.78	79.75	2082130
2022-03-18	79.72	81.38	78.63	81.24	4020348
2022-03-21	81.21	81.82	79.46	80.75	2086974
2022-03-22	81.24	82.02	80.65	81.11	1755560
2022-03-23	80.64	80.88	79.76	80.43	1976603
2022-03-24	80.81	81.76	80.21	81.53	1350628
2022-03-25	81.68	82.20	80.24	80.91	1297183
2022-03-28	80.67	81.17	79.82	80.94	1244415
2022-03-29	82.02	83.52	81.99	83.10	1810046
2022-03-30	82.50	84.04	82.47	82.52	2903829
2022-03-31	82.43	83.02	81.63	81.65	2229311
2022-04-01	81.81	82.47	81.39	82.41	2725499
2022-04-04	82.37	83.68	81.58	82.88	2389908
2022-04-05	82.56	83.43	81.61	82.50	1774450
2022-04-06	82.25	83.22	81.31	83.04	2278232
2022-04-07	83.26	83.73	82.81	83.68	3071227
2022-04-08	84.73	86.57	84.15	85.57	3078052
2022-04-11	85.37	86.11	84.57	84.71	2910813
2022-04-12	84.70	86.33	84.23	84.57	2772457
2022-04-13	85.08	86.72	84.66	86.67	1921333
2022-04-14	86.91	87.65	86.25	86.27	1593512
2022-04-18	85.25	86.32	85.01	85.91	1633532
2022-04-19	86.10	88.46	85.58	88.10	1954319
2022-04-20	88.90	89.60	88.35	89.10	1797148
2022-04-21	90.00	91.53	89.23	89.74	3290697
2022-04-22	89.44	90.18	88.67	88.80	2367638
2022-04-25	88.68	89.94	87.39	89.74	2360802
2022-04-26	89.89	89.89	87.56	87.65	1881632
2022-04-27	87.61	89.28	87.11	87.72	2116838
2022-04-28	88.24	88.44	87.07	88.32	1844042
2022-04-29	88.23	88.89	85.24	85.48	3456964
2022-05-02	86.39	86.40	83.35	85.14	2545878
2022-05-03	85.72	86.23	84.10	85.76	2299467
2022-05-04	85.50	86.36	83.90	86.20	3093601
2022-05-05	84.88	85.41	82.96	83.63	2732703
2022-05-06	83.38	83.67	81.09	82.48	2389282
2022-05-09	81.41	82.77	80.63	81.08	3430899
2022-05-10	89.00	90.74	85.50	86.05	6798860
2022-05-11	86.37	87.29	83.66	84.06	4074834
2022-05-12	84.14	84.14	81.14	82.61	2664028
2022-05-13	83.41	85.71	83.37	84.73	2017103
2022-05-16	84.71	85.28	84.14	84.54	1419682
2022-05-17	85.33	86.06	84.64	85.92	1490747
2022-05-18	84.91	85.27	80.38	80.71	1983335
2022-05-19	79.87	80.42	78.03	79.08	2667047
2022-05-20	79.60	79.89	75.25	76.98	3277402
2022-05-23	77.67	78.61	76.34	78.59	1612385
2022-05-24	77.83	78.02	75.76	77.11	2749551
2022-05-25	77.15	79.67	77.07	79.14	2323571
2022-05-26	81.87	83.64	81.22	82.84	2635184
2022-05-27	82.86	84.67	82.84	84.48	1927025
2022-05-31	84.12	84.72	83.03	84.18	2564782
2022-06-01	84.12	84.61	82.68	83.25	1923529
2022-06-02	83.46	84.34	82.79	84.32	1461943
2022-06-03	83.77	84.38	83.40	84.25	1536574
2022-06-06	85.01	85.72	84.08	84.72	1092522
2022-06-07	83.39	85.22	83.26	85.11	1229024
2022-06-08	84.43	85.99	84.40	85.16	1843807
2022-06-09	84.84	85.11	82.46	82.49	1446191
2022-06-10	80.79	82.77	80.12	81.91	2083912
2022-06-13	80.09	81.43	79.27	79.72	1999636
2022-06-15	80.82	82.28	79.81	80.78	1662951
2022-06-16	79.55	79.55	77.79	78.44	2064818
2022-06-17	78.69	79.48	78.22	78.77	4620729
2022-06-21	80.09	80.50	79.12	80.07	1814655
2022-06-22	79.12	79.32	77.90	78.30	2405957
2022-06-23	79.91	80.92	78.82	80.83	2233328
2022-06-24	81.56	85.62	81.22	85.57	2761473
2022-06-27	85.93	86.77	84.74	86.10	2416916
2022-06-28	86.47	87.32	84.79	85.05	1906158
2022-06-29	86.25	86.88	85.21	84.81	2425506
2022-06-30	84.23	85.08	82.93	84.71	2443501
2022-07-01	84.61	86.44	84.53	86.32	2649954
2022-07-05	85.29	85.88	84.74	85.20	3203889
2022-07-06	85.10	85.72	84.56	84.82	3259601
2022-07-07	85.26	86.10	84.40	86.05	2703407
2022-07-08	86.22	87.43	85.86	86.15	1962595
2022-07-11	85.77	86.82	85.41	86.34	1414814
2022-07-12	86.32	87.64	86.04	86.39	1537702
2022-07-13	85.49	87.08	84.91	86.27	1503260
2022-07-14	85.09	86.88	84.95	86.74	1586344
2022-07-15	88.03	88.24	87.34	87.62	1846502
2022-07-18	88.18	88.54	86.00	86.35	2504649
2022-07-19	87.30	88.27	86.35	87.36	2741033
2022-07-20	87.73	88.84	87.73	88.23	2009742
2022-07-21	87.84	88.13	86.58	86.92	2569804
2022-07-22	87.08	87.74	86.13	86.86	2343209
2022-07-25	87.20	87.95	86.89	87.86	1496212
2022-07-26	87.08	87.47	86.06	86.18	2714345
2022-07-27	86.72	87.03	85.73	86.37	3168386
2022-07-28	86.25	87.33	86.08	87.28	2669436
2022-07-29	86.96	87.17	84.54	84.90	4015329
2022-08-01	84.46	86.35	83.78	86.00	2862130
2022-08-02	85.92	86.05	84.89	85.41	2314475
2022-08-03	85.50	86.68	85.28	86.40	2126240
2022-08-04	86.27	86.86	85.63	86.29	1791784
2022-08-05	85.50	86.47	85.07	86.25	1829161
2022-08-08	86.47	87.29	86.08	86.74	2370577
2022-08-09	84.43	86.19	82.13	82.34	3609335
2022-08-10	83.62	84.07	81.36	81.72	3312835
2022-08-11	82.66	83.46	81.99	82.26	2227169
2022-08-12	82.28	84.81	82.28	84.77	3205332
2022-08-15	84.38	85.65	84.38	85.16	1854331
2022-08-16	85.50	86.36	84.76	86.30	1947303
2022-08-17	85.77	86.04	85.02	85.57	1738612
2022-08-18	85.86	86.34	84.54	86.32	1299894
2022-08-19	85.85	87.17	85.84	86.68	2051954
2022-08-22	85.79	85.96	84.45	84.87	1580435
2022-08-23	84.46	85.72	84.46	85.28	1649514
2022-08-24	85.63	86.13	85.27	86.05	1503020
2022-08-25	86.28	87.17	85.93	86.39	1683700
2022-08-26	86.36	86.89	83.41	83.63	1916778
2022-08-29	82.94	84.03	82.28	83.08	1615472
2022-08-30	83.56	83.71	82.47	82.60	1513952
2022-08-31	82.91	83.28	82.22	82.22	2131708
2022-09-01	82.07	82.07	80.31	81.85	2554690
2022-09-02	82.59	82.65	80.44	80.78	1882875
2022-09-06	81.35	81.42	79.93	80.43	2389835
2022-09-07	80.56	83.06	80.55	82.90	1921158
2022-09-08	82.46	83.22	81.67	83.04	1561407
2022-09-09	83.41	84.61	83.09	83.89	1567309
2022-09-12	84.28	85.11	83.95	84.24	1415285
2022-09-13	82.85	83.60	80.39	80.66	1483629
2022-09-14	80.54	80.78	78.34	79.41	2387409
2022-09-15	79.31	80.36	79.07	79.66	1527435
2022-09-16	79.38	79.54	77.70	78.19	2922342
2022-09-19	77.59	79.86	77.59	79.79	1521543
2022-09-20	79.13	79.61	78.41	79.53	1545417
2022-09-22	78.22	78.26	76.84	77.38	3234786
2022-09-23	76.68	76.68	73.97	74.92	2274162
2022-09-26	74.62	75.23	73.23	73.62	2087872
2022-09-27	74.64	74.84	72.36	72.98	1746589
2022-09-28	73.59	74.14	72.74	73.76	2492815
2022-09-29	73.07	73.33	71.02	71.48	2421300
2022-09-30	71.57	72.56	70.61	70.71	3073986
2022-10-03	71.52	72.61	71.01	72.09	2628543
2022-10-04	73.31	75.13	73.31	75.00	3503598
2022-10-05	74.35	75.88	74.20	75.01	2639072
2022-10-06	74.98	75.34	73.08	73.27	2268661
2022-10-07	72.58	72.83	71.75	72.19	2106068
2022-10-10	72.62	73.40	71.87	72.80	2259902
2022-10-11	72.79	73.75	72.29	73.46	2413581
2022-10-12	73.38	74.41	72.87	72.91	2385181
2022-10-13	71.71	74.94	71.02	74.47	2144365
2022-10-14	75.16	75.60	73.50	73.74	1932258
2022-10-17	74.79	75.70	74.41	75.58	2079970
2022-10-18	76.92	77.73	76.01	77.00	3246026
2022-10-19	77.11	78.15	76.93	77.45	3072356
2022-10-20	77.70	78.25	76.55	77.20	4385514
2022-10-21	77.45	80.28	76.93	80.05	2481843
2022-10-24	80.52	81.82	80.33	81.51	2947561
2022-10-25	81.35	83.13	81.09	82.52	2611858
2022-10-26	82.98	84.21	82.55	83.55	2770914
2022-10-27	84.12	84.42	83.39	83.75	3035014
2022-10-28	84.19	86.30	83.80	85.98	2767480
2022-10-31	85.42	87.41	85.42	86.56	4794112
2022-11-01	84.24	85.16	82.57	84.11	4799586
2022-11-02	83.21	83.69	81.30	81.45	4634562
2022-11-03	80.91	82.17	80.14	81.25	2557343
2022-11-04	82.09	82.56	80.68	82.25	3976287
2022-11-07	82.41	83.45	82.20	83.22	2497709
2022-11-08	83.56	83.94	82.66	83.42	2180915
2022-11-09	83.38	84.18	82.79	82.96	2494099
2022-11-10	85.16	85.45	83.58	84.24	3298255
2022-11-11	85.04	85.11	83.60	84.47	3500413
2022-11-14	84.37	85.76	83.76	84.64	3424091
2022-11-15	85.55	85.89	82.98	83.45	2436018
2022-11-16	83.44	84.71	83.38	84.31	1360977
2022-11-17	83.47	84.19	83.32	84.10	1328921
2022-11-18	85.60	86.00	84.54	85.06	2396496
2022-11-21	85.02	85.62	84.68	85.23	2184382
2022-11-22	85.78	86.34	85.45	86.21	1408505
2022-11-23	86.64	86.99	85.90	86.06	1034759
2022-11-25	86.10	86.54	85.86	86.45	615364
2022-11-28	85.89	86.88	85.40	85.93	2645539
2022-11-29	86.00	86.36	84.94	85.09	1632178
2022-11-30	84.83	86.53	84.53	86.51	2932432
2022-12-01	86.94	87.21	85.91	86.04	1994366
2022-12-02	85.15	85.37	84.29	85.33	1398638
2022-12-05	84.50	85.48	84.42	85.13	1272010
2022-12-06	85.61	85.75	84.04	84.26	1113747
2022-12-07	84.20	84.76	83.71	84.19	1450357
2022-12-08	84.37	84.39	83.48	83.91	1719638
2022-12-09	83.38	83.52	82.14	82.23	1767804
2022-12-12	82.45	83.15	82.06	83.13	1853095
2022-12-13	84.77	84.79	82.05	82.51	2505741
2022-12-14	82.59	83.02	81.24	82.14	1857393
2022-12-15	79.24	79.96	77.48	78.29	3778533
2022-12-16	77.91	79.00	77.35	78.68	4403368
2022-12-19	79.01	79.47	76.97	77.91	2799086
2022-12-20	77.86	78.68	77.45	78.28	1890783
2022-12-21	78.79	78.89	76.97	77.14	3313172
2022-12-22	76.52	77.22	75.76	77.22	1769729
2022-12-23	77.13	78.14	76.88	78.09	1094553
2022-12-27	78.21	78.40	77.17	77.97	2213823
2022-12-28	78.23	78.37	76.74	76.99	2655620
2022-12-29	77.21	77.59	76.80	76.84	1555315
2022-12-30	76.35	76.55	75.57	76.45	2006333
2023-01-03	76.45	76.61	75.14	75.99	2002471
2023-01-04	76.20	76.72	75.54	76.19	2438726
2023-01-05	76.23	76.81	75.71	76.27	2092868
2023-01-06	77.21	78.93	76.71	78.71	1909638
2023-01-09	79.07	79.80	78.95	79.20	2678913
2023-01-10	79.38	80.13	79.07	79.96	2150859
2023-01-11	80.39	80.63	79.78	80.60	1714243
2023-01-12	81.12	81.50	80.14	80.25	2215546
2023-01-13	79.91	80.47	79.39	80.33	1827092
2023-01-17	80.13	80.80	79.52	79.87	2022018
2023-01-18	80.04	80.22	77.22	77.30	2292721
2023-01-19	76.97	77.33	76.47	76.97	2036120
2023-01-20	77.36	77.85	76.74	77.83	2493984
2023-01-23	77.91	79.50	77.62	79.25	1835691
2023-01-24	82.38	82.38	77.94	78.11	2291645
2023-01-25	77.30	79.31	77.30	79.15	2192113
2023-01-26	79.29	79.42	78.24	78.34	1805505
2023-01-27	78.26	78.55	77.43	77.89	2477076
2023-01-30	77.65	78.91	77.51	78.10	4297592
2023-01-31	75.50	77.50	73.68	77.46	9251723
2023-02-01	77.88	78.30	76.70	77.92	4640996
2023-02-02	77.59	77.79	75.60	77.13	3885606
2023-02-03	77.14	77.29	76.29	76.72	3302735
2023-02-06	76.45	77.25	76.33	76.91	3143546
2023-02-07	76.49	77.44	75.25	77.26	2543988
2023-02-08	76.84	77.26	75.68	76.22	2785513
2023-02-09	76.48	77.03	76.13	76.46	1980798
2023-02-10	76.62	77.60	76.34	77.58	1787201
2023-02-13	77.67	78.23	77.39	78.23	1545922
2023-02-14	78.26	78.26	77.05	77.78	1483486
2023-02-15	77.34	77.49	76.72	77.38	1838679
2023-02-16	76.95	78.01	76.95	77.47	1457147
2023-02-17	77.63	78.72	77.28	78.71	1884665
2023-02-21	78.31	78.36	76.67	76.81	2320411
2023-02-22	77.01	78.13	76.73	77.47	1787762
2023-02-23	77.45	77.72	76.24	76.55	1673924
2023-02-24	75.98	76.45	75.62	75.83	1844232
2023-02-27	76.34	76.78	75.51	75.70	1247369
2023-02-28	75.60	75.85	74.57	74.57	2864920
2023-03-01	74.01	75.13	73.79	75.09	1900937
2023-03-02	75.08	75.63	74.89	75.55	1656223
2023-03-03	75.98	76.50	75.53	76.26	1602297
2023-03-06	75.97	76.80	75.92	76.35	1760533
2023-03-07	76.40	76.57	75.47	75.62	1410720
2023-03-08	74.88	74.89	73.87	74.84	2249697
2023-03-09	75.52	76.07	74.11	74.31	1803491
2023-03-10	74.13	74.33	72.71	73.13	1804543
2023-03-13	72.24	74.26	72.02	73.85	2627506
2023-03-14	74.59	75.00	73.87	74.66	2485574
2023-03-15	73.64	75.00	73.34	74.98	2886627
2023-03-16	74.77	74.85	73.47	74.50	2755147
2023-03-17	74.08	74.09	72.34	72.94	5389363
2023-03-20	73.28	74.52	73.05	74.09	2189780
2023-03-21	74.56	75.47	74.35	75.20	2243604
2023-03-22	75.14	75.57	74.05	74.06	1604463
2023-03-23	74.05	74.59	72.98	73.23	2007280
2023-03-24	73.03	74.74	72.85	74.64	1907485
2023-03-27	75.30	76.40	75.25	76.04	2337691
2023-03-28	76.26	76.89	76.06	76.36	1997223
2023-03-29	76.87	77.63	76.80	77.39	2464896
2023-03-30	77.66	77.87	76.85	76.94	1611889
2023-03-31	77.40	77.41	76.65	77.23	2802158
2023-04-03	77.35	78.35	77.28	78.16	1504468
2023-04-04	78.33	79.02	77.49	77.25	1688200
2023-04-05	77.30	77.76	76.88	77.45	1863187
2023-04-06	77.36	77.96	77.06	77.27	2125450
2023-04-10	76.73	77.87	76.69	77.71	1519234
2023-04-11	77.99	78.47	77.71	78.32	1304377
2023-04-12	78.32	78.34	74.76	74.83	3844721
2023-04-13	74.50	74.89	73.54	74.66	4499786
2023-04-14	74.65	74.78	73.13	73.48	3038468
2023-04-17	73.95	75.28	73.71	75.28	2657526
2023-04-18	75.37	75.45	74.27	74.77	1411550
2023-04-19	74.99	75.18	74.63	74.76	2200995
2023-04-20	74.74	74.76	74.17	74.40	1434872
2023-04-21	74.69	75.69	74.59	75.56	2156571
2023-04-24	75.45	75.95	75.20	75.50	1221884
2023-04-25	75.25	75.84	74.92	74.97	1961871
2023-04-26	74.63	75.63	73.64	73.97	2545079
2023-04-27	74.11	75.12	73.90	75.08	1495234
2023-04-28	75.00	77.04	74.98	76.74	2716972
2023-05-01	76.88	77.88	76.61	76.82	3616359
2023-05-02	76.63	76.63	72.82	75.80	5818961
2023-05-03	75.14	75.88	74.91	75.32	3587526
2023-05-04	75.41	76.00	74.72	75.55	2756954
2023-05-05	76.19	76.78	75.81	76.77	1930210
2023-05-08	77.04	77.14	75.81	76.08	1748957
2023-05-09	75.92	76.38	75.18	75.98	2060983
2023-05-10	76.27	76.42	73.29	73.39	3421264
2023-05-11	72.96	73.80	71.90	73.66	3154673
2023-05-12	73.97	74.78	73.74	74.64	2213612
2023-05-15	74.52	74.71	73.93	74.45	2024428
2023-05-16	74.14	74.14	73.35	73.42	1666147
2023-05-17	73.48	73.73	72.70	73.30	1531252
2023-05-18	73.12	73.38	72.19	73.19	1967382
2023-05-19	73.55	73.83	72.88	73.13	3050115
2023-05-22	73.12	73.38	71.70	71.80	2510174
2023-05-23	71.25	71.54	70.37	70.80	3262238
2023-05-24	70.68	71.52	70.54	71.26	2669248
2023-05-25	70.61	71.31	69.96	70.51	3002072
2023-05-26	70.51	71.03	70.26	70.72	2352092
2023-05-30	70.21	70.80	69.22	69.52	2859048
2023-05-31	69.58	70.19	69.37	69.95	4130247
2023-06-01	70.31	71.49	70.12	71.28	3330945
2023-06-02	71.85	72.74	71.43	72.64	2011993
2023-06-05	72.53	72.82	71.64	72.64	2163277
2023-06-06	72.26	72.99	72.01	72.87	1576372
2023-06-07	71.87	73.15	71.50	72.69	2782602
2023-06-08	72.71	72.71	71.53	72.08	2519407
2023-06-09	72.03	72.73	71.75	72.54	1694367
2023-06-12	72.80	72.86	71.93	72.33	2165275
2023-06-13	72.02	72.94	71.75	72.76	3087200
2023-06-14	73.30	73.69	72.53	72.83	2063175
2023-06-15	72.99	73.59	72.60	73.40	2960956
2023-06-16	73.33	73.80	72.78	73.39	4398958
2023-06-20	73.03	73.38	72.46	72.48	1978071
2023-06-21	72.25	72.80	71.91	72.60	1673198
2023-06-22	73.24	73.35	72.77	73.24	1380483
2023-06-23	73.17	73.37	72.17	72.45	2640130
2023-06-26	72.49	72.82	72.00	72.37	3403948
2023-06-27	72.31	73.69	72.26	73.38	2443551
2023-06-28	73.18	73.28	72.29	72.87	1905894
2023-06-29	72.71	73.17	72.42	73.13	1767454
2023-06-30	73.55	74.30	73.14	74.20	2517602
2023-07-03	73.94	75.32	73.81	75.30	1386867
2023-07-05	74.94	74.94	73.88	73.78	2689813
2023-07-06	73.52	74.45	73.04	74.18	2624969
2023-07-07	74.03	74.98	74.03	74.33	2614086
2023-07-10	74.40	75.04	73.76	74.07	2106291
2023-07-11	74.24	74.72	73.79	73.99	2457100
2023-07-12	74.40	74.53	73.69	73.83	2122343
2023-07-13	73.90	74.02	73.26	73.29	2093354
2023-07-14	73.10	73.47	72.42	73.10	2136127
2023-07-17	72.89	73.68	72.65	73.41	1543016
2023-07-18	73.19	73.64	72.32	72.48	2616837
2023-07-19	72.65	74.28	72.65	74.15	2598741
2023-07-20	74.52	75.38	74.09	75.36	2032770
2023-07-21	75.67	75.83	75.05	75.20	2369266
2023-07-24	75.45	76.20	75.45	75.81	2517583
2023-07-25	75.53	75.66	74.57	75.52	2123543
2023-07-26	75.66	76.25	75.14	75.45	1725718
2023-07-27	75.67	76.10	75.44	75.50	2148921
2023-07-28	75.97	76.62	75.89	76.06	2597210
2023-07-31	76.26	76.55	76.00	76.31	5923809
2023-08-01	76.92	78.25	74.31	76.16	4859302
2023-08-02	75.59	76.59	74.97	75.63	2037120
2023-08-03	75.09	75.62	74.16	74.22	3089418
2023-08-04	74.31	74.87	73.71	73.79	2677212
2023-08-07	73.86	74.36	73.62	74.17	1396040
2023-08-08	73.87	74.07	72.84	73.11	1685103
2023-08-09	73.20	74.00	73.08	73.53	1826769
2023-08-10	73.56	73.80	71.84	72.07	2208810
2023-08-11	72.11	72.45	71.61	71.96	1777969
2023-08-14	72.00	72.20	70.77	70.95	2499474
2023-08-15	70.54	71.37	70.18	71.21	2230620
2023-08-16	71.56	73.59	71.44	72.08	2968944
2023-08-17	72.22	72.75	71.42	71.46	2009408
2023-08-18	71.21	72.02	71.09	71.47	4652542
2023-08-21	71.28	71.54	70.65	71.07	1703104
2023-08-22	70.76	71.05	69.76	70.20	2090702
2023-08-23	70.11	70.52	69.91	70.32	2801589
2023-08-24	70.10	70.96	69.78	69.90	2676554
2023-08-25	70.34	70.67	69.61	69.76	2250349
2023-08-28	70.00	70.42	69.76	70.28	1786457
2023-08-29	70.35	70.59	69.49	70.48	1940300
2023-08-30	70.64	70.79	70.01	70.09	2202014
2023-08-31	70.14	70.38	69.64	69.65	2551363
2023-09-01	69.88	70.54	69.86	70.29	2007519
2023-09-05	70.00	70.00	68.18	68.66	3467210
2023-09-06	68.59	69.15	68.24	68.45	3112945
2023-09-07	68.63	69.31	68.49	69.16	2595745
2023-09-08	69.19	69.99	68.87	69.95	2496224
2023-09-11	70.02	70.81	69.86	70.17	2221712
2023-09-12	70.35	70.36	69.74	69.95	1859133
2023-09-13	70.13	70.19	69.42	69.91	1686827
2023-09-14	70.24	71.23	70.24	71.07	1704714
2023-09-15	71.18	71.65	70.96	71.02	4145864
2023-09-18	71.05	71.11	70.32	70.82	1785924
2023-09-19	70.83	71.26	70.39	70.51	1754569
2023-09-20	70.68	71.11	70.51	70.59	2054927
2023-09-21	70.47	70.59	69.49	69.52	2384587
2023-09-22	69.45	69.64	68.60	68.63	2339503
2023-09-25	68.25	68.89	68.03	68.79	1891361
2023-09-26	68.33	68.49	66.21	66.23	3073013
2023-09-27	66.17	66.23	64.82	65.21	3133346
2023-09-28	65.44	66.63	65.21	66.52	3222508
2023-09-29	67.01	67.28	65.95	66.05	2625324
2023-10-02	66.01	66.01	64.90	65.18	2450720
2023-10-03	64.77	65.24	63.88	64.28	2283753
2023-10-04	64.54	65.19	64.10	64.50	2650437
2023-10-05	64.47	64.76	63.64	63.65	2440576
2023-10-06	63.42	63.52	62.24	62.95	3282349
2023-10-09	62.63	63.60	62.40	63.43	2315198
2023-10-10	63.68	64.62	63.68	64.27	3065030
2023-10-11	64.70	64.77	63.47	64.08	2650860
2023-10-12	64.13	64.20	62.45	62.69	3412455
2023-10-13	62.61	63.48	62.61	63.26	2845644
2023-10-16	63.60	64.51	63.18	64.40	2248659
2023-10-17	64.40	65.04	64.16	64.86	2235611
2023-10-18	64.75	65.36	64.34	65.18	2356204
2023-10-19	65.27	66.50	65.21	65.66	2914660
2023-10-20	65.88	66.28	65.32	65.43	2841292
2023-10-23	65.00	65.86	64.96	65.00	2183764
2023-10-24	65.35	66.08	65.31	65.32	2292521
2023-10-25	65.43	66.05	65.33	65.74	2006211
2023-10-26	65.93	66.32	65.42	65.47	2156113
2023-10-27	65.24	65.71	64.41	64.49	2894986
2023-10-30	64.64	65.90	64.64	65.54	3971404
2023-10-31	66.18	67.09	64.28	66.49	6214743
2023-11-01	66.36	66.39	65.47	65.65	4885904
2023-11-02	66.12	66.77	65.19	65.65	3462255
2023-11-03	66.28	67.33	66.03	67.02	2330529
2023-11-06	67.14	67.55	66.63	66.82	2033472
2023-11-07	66.78	67.61	66.55	67.56	2402142
2023-11-08	67.60	67.92	66.61	67.03	3121146
2023-11-09	67.34	67.40	66.27	66.69	2397755
2023-11-10	66.97	67.39	66.30	67.34	1984780
2023-11-13	67.29	67.45	66.87	67.23	1821034
2023-11-14	67.78	69.11	67.77	68.97	3263912
2023-11-15	69.33	70.98	69.33	70.50	3940468
2023-11-16	70.16	70.76	70.10	70.67	3850698
2023-11-17	70.95	71.03	70.53	70.89	3271309
2023-11-20	70.84	71.60	70.21	71.27	3160799
2023-11-21	71.11	71.50	70.67	71.30	2568662
2023-11-22	71.29	72.14	71.09	72.03	2398842
2023-11-24	72.17	72.41	71.92	72.15	1023862
2023-11-27	72.14	72.24	71.57	71.90	2146495
2023-11-28	71.90	72.37	71.56	71.83	2267811
2023-11-29	72.00	72.27	71.52	71.71	2244866
2023-11-30	71.55	72.21	71.28	72.17	4219358
2023-12-01	72.40	72.91	72.02	72.80	2985586
2023-12-04	72.50	73.44	72.31	73.00	2963085
2023-12-05	73.04	73.35	72.82	73.21	2827983
2023-12-06	73.37	73.65	72.93	73.05	1935476
2023-12-07	73.74	74.39	73.37	74.18	2224651
2023-12-08	74.08	74.23	73.61	73.83	3689904
2023-12-11	74.17	74.35	73.61	73.93	2389173
2023-12-12	73.98	74.15	73.36	73.61	2063103
2023-12-13	73.72	75.50	73.35	75.34	4800099
2023-12-14	75.22	75.70	74.01	74.20	8326324
2023-12-15	73.94	74.20	73.06	73.54	6944203
2023-12-18	73.98	73.98	72.76	72.86	2727499
2023-12-19	72.76	73.44	72.73	73.30	2170695
2023-12-20	73.07	73.57	72.55	73.25	3242961
2023-12-21	73.54	73.91	73.19	73.53	2851627
2023-12-22	73.82	74.33	73.49	73.53	2247643
2023-12-26	73.36	73.62	73.25	73.33	1307811
2023-12-27	73.10	73.31	72.75	73.03	2190090
2023-12-28	73.05	73.36	72.91	73.04	1856652
2023-12-29	72.84	73.33	72.66	73.13	1912341
2024-01-02	72.96	74.77	72.90	74.42	3218704
2024-01-03	75.00	75.77	74.44	74.48	3766961
2024-01-04	74.76	75.45	74.44	75.12	3639086
2024-01-05	75.19	76.00	74.75	75.65	2740125
2024-01-08	75.56	75.97	74.83	75.61	3047526
2024-01-09	75.09	75.67	75.00	75.58	2074644
2024-01-10	75.41	75.98	75.02	75.03	3392389
2024-01-11	75.00	75.51	74.81	75.45	2456789
2024-01-12	75.72	75.98	75.25	75.75	2862343
2024-01-16	75.53	75.66	74.75	74.90	2428680
2024-01-17	74.61	75.51	74.55	74.67	2368271
2024-01-18	74.69	75.40	74.33	75.20	2926373
2024-01-19	75.43	75.52	74.64	75.21	2908293
2024-01-22	75.39	76.06	75.08	75.61	2772470
2024-01-23	75.84	76.32	75.50	75.52	3287433
2024-01-24	76.00	76.08	74.59	74.99	4243254
2024-01-25	75.94	75.94	74.89	75.27	3187160
2024-01-26	75.41	75.64	74.95	75.15	3096866
2024-01-29	75.13	75.37	74.89	75.17	3721621
2024-01-30	75.55	80.97	75.36	80.82	7413356
2024-01-31	80.82	81.47	80.05	80.93	7354263
2024-02-01	80.79	82.55	80.64	82.36	4367639
2024-02-02	82.50	82.89	81.45	81.48	3831408
2024-02-05	80.98	81.48	80.28	80.84	4134698
2024-02-06	80.74	81.20	80.31	80.41	2493387
2024-02-07	80.27	80.46	79.50	79.67	3461581
2024-02-08	79.75	79.78	78.75	79.32	4603570
2024-02-09	79.33	79.63	79.02	79.55	2198528
2024-02-12	79.67	80.15	79.50	80.04	2288466
2024-02-13	79.91	80.82	78.36	79.14	2355590
2024-02-14	79.17	79.45	78.54	79.00	2282219
2024-02-15	79.09	79.54	78.75	79.38	3363516
2024-02-16	79.31	80.01	78.95	79.50	2168061
2024-02-20	79.64	80.40	78.94	79.07	2731637
2024-02-21	79.34	80.19	79.34	79.68	3094766
2024-02-22	79.41	80.57	78.97	80.44	3334174
2024-02-23	80.62	81.37	80.19	80.82	3057215
2024-02-26	80.82	81.41	80.48	80.84	2586701
2024-02-27	80.78	81.35	80.61	81.14	2341092
2024-02-28	81.22	81.57	80.52	80.67	2215539
2024-02-29	80.72	81.33	80.43	80.97	3926652
2024-03-01	80.81	80.83	79.64	79.96	2209179
2024-03-04	79.52	79.94	79.30	79.51	2310773
2024-03-05	79.85	80.27	79.39	79.58	2227702
2024-03-06	79.78	80.46	79.03	79.17	2655539
2024-03-07	79.60	79.91	79.18	79.87	2846728
2024-03-08	79.50	80.79	79.50	80.56	2715870
2024-03-11	80.00	80.50	79.86	80.02	2435252
2024-03-12	80.04	80.47	79.89	80.13	1819606
2024-03-13	80.25	80.89	80.09	80.52	2225934
2024-03-14	80.41	80.55	79.67	80.03	2655820
2024-03-15	79.73	80.94	79.69	80.92	5421163
2024-03-18	81.01	81.42	80.55	80.66	3287210
2024-03-19	81.00	81.64	80.85	81.33	2550237
2024-03-20	81.21	81.66	80.44	81.17	1748157
2024-03-21	81.20	81.78	80.64	81.64	2287927
2024-03-22	81.61	81.69	81.35	81.59	2002171
2024-03-25	81.75	81.97	80.58	80.88	2452405
2024-03-26	81.10	81.62	80.79	80.90	2017429
2024-03-27	81.40	82.33	80.93	81.94	1973072
2024-03-28	82.08	82.23	81.09	81.18	3203522
2024-04-01	80.88	81.34	80.55	80.57	2284157
2024-04-02	80.65	81.08	80.32	80.43	2289605
2024-04-03	80.32	80.52	79.80	79.45	2645283
2024-04-04	79.82	79.86	76.51	76.55	5211432
2024-04-05	76.36	76.92	75.54	76.67	3576147
2024-04-08	76.37	76.92	76.17	76.74	2466628
2024-04-09	77.00	77.52	76.76	77.51	2075428
2024-04-10	77.09	77.43	76.68	76.96	2099047
2024-04-11	77.07	77.22	76.41	76.57	2063695
2024-04-12	76.11	76.41	75.13	75.25	2027607
2024-04-15	75.81	76.11	75.19	75.65	2106719
2024-04-16	75.79	76.16	75.41	75.83	2269815
2024-04-17	76.34	76.49	74.66	75.44	2142539
2024-04-18	75.75	76.04	75.45	75.64	2184833
2024-04-19	76.02	76.77	75.81	76.73	2530079
2024-04-22	77.09	77.70	76.61	77.32	2600690
2024-04-23	77.64	77.71	76.81	76.96	2129634
2024-04-24	76.80	77.53	76.60	77.29	1765215
2024-04-25	77.38	77.95	76.60	77.07	2326663
2024-04-26	77.53	77.77	76.56	77.07	2072280
2024-04-29	77.08	77.91	76.90	77.22	3103605
2024-04-30	74.45	76.07	74.16	74.32	7972790
2024-05-01	74.19	74.79	72.89	73.05	4975018
2024-05-02	73.26	74.48	73.06	74.25	3087933
2024-05-03	74.24	75.55	74.15	75.36	2709679
2024-05-06	75.54	75.80	74.84	75.48	2567381
2024-05-07	75.73	75.97	75.44	75.81	3333292
2024-05-08	75.51	76.28	74.45	74.62	2943405
2024-05-09	74.55	75.35	74.43	75.15	2185818
2024-05-10	75.19	76.26	74.95	76.17	1793387
2024-05-13	76.29	76.83	75.53	75.56	2495403
2024-05-14	75.88	76.16	75.51	75.89	2299267
2024-05-15	75.73	76.09	75.46	75.97	1974607
2024-05-16	76.28	76.91	76.09	76.24	3627067
2024-05-17	76.25	76.38	75.60	75.91	3781607
2024-05-20	75.85	75.96	75.00	75.06	2205987
2024-05-21	75.36	75.58	74.96	75.32	2621727
2024-05-22	75.32	76.25	72.26	72.73	5922440
2024-05-23	72.50	73.74	72.34	72.87	3513392
2024-05-24	73.10	73.21	72.13	72.95	2249342
2024-05-28	73.15	73.58	72.14	72.47	4072202
2024-05-29	72.18	72.89	71.44	71.47	4139708
2024-05-30	71.71	71.93	71.52	71.65	2767631
2024-05-31	71.56	72.85	71.25	72.82	6278741
2024-06-03	72.49	73.53	72.33	73.19	2806969
2024-06-04	73.05	73.43	72.53	72.70	2917758
2024-06-05	72.72	73.10	71.98	72.24	3224371
2024-06-06	72.21	72.88	71.93	72.66	2750290
2024-06-07	72.56	72.99	72.40	72.66	2223010
2024-06-10	72.41	72.62	71.90	72.25	2313915
2024-06-11	71.97	72.25	71.65	71.72	2574630
2024-06-12	71.98	72.35	71.08	71.13	2582006
2024-06-13	71.08	71.38	70.14	71.04	2449600
2024-06-14	70.74	70.93	70.23	70.69	2201537
2024-06-17	70.72	73.27	70.71	72.94	3777177
2024-06-18	73.22	73.59	72.54	72.68	4875633
2024-06-20	72.68	73.53	72.59	72.75	5447748
2024-06-21	73.02	73.69	72.57	73.35	8655336
2024-06-24	73.18	74.69	73.18	74.58	4613975
2024-06-25	74.46	74.92	74.20	74.46	4596735
2024-06-26	74.20	74.36	72.14	72.28	3583189
2024-06-27	72.21	72.68	72.00	72.47	2393287
2024-06-28	72.46	72.67	71.06	71.39	15189200
2024-07-01	71.72	71.87	69.74	69.88	2456305
2024-07-02	69.92	70.65	69.47	70.59	2540039
2024-07-03	70.35	70.87	70.05	69.54	1781874
2024-07-05	69.55	69.86	69.10	69.75	2308655
2024-07-08	70.00	70.37	69.25	69.66	1673288
2024-07-09	69.61	69.79	69.13	69.16	2050464
2024-07-10	69.41	69.76	69.03	69.64	2314715
2024-07-11	69.76	71.98	69.74	71.69	3187556
2024-07-12	72.00	72.40	71.71	72.17	1854775
2024-07-15	71.71	72.36	71.55	71.80	1930448
2024-07-16	71.88	73.07	71.38	73.03	2685405
2024-07-17	72.79	75.23	72.71	75.05	3013004
2024-07-18	74.39	75.68	74.31	74.36	1993950
2024-07-19	74.77	74.77	73.50	73.62	2038520
2024-07-22	73.50	73.90	73.01	73.62	2320646
2024-07-23	73.69	73.78	73.07	73.18	2028332
2024-07-24	72.80	72.80	70.42	71.20	4224299
2024-07-25	71.20	72.64	71.20	72.12	3329021
2024-07-26	72.50	73.52	72.20	72.85	3196592
2024-07-29	71.94	73.52	71.50	73.26	3777855
2024-07-30	74.75	77.06	72.74	76.44	6630856
2024-07-31	76.65	76.94	75.69	76.65	6846667
2024-08-01	76.99	77.49	75.60	75.81	2608974
2024-08-02	76.06	76.77	75.22	76.71	3313141
2024-08-05	76.26	77.25	74.08	74.62	4128475
2024-08-06	74.83	76.27	74.54	75.19	2726977
2024-08-07	75.75	76.46	75.20	75.25	3170264
2024-08-08	75.31	76.48	75.31	75.55	2672731
2024-08-09	75.36	75.86	74.81	75.63	2258827
2024-08-12	75.61	75.84	74.91	75.24	1657061
2024-08-13	75.35	75.49	74.45	75.37	2023685
2024-08-14	75.60	76.46	75.41	76.01	3134362
2024-08-15	76.50	76.71	75.10	75.76	2768237
2024-08-16	75.86	76.60	75.43	76.57	2197203
2024-08-19	76.49	77.03	76.34	76.91	2028172
2024-08-20	76.83	77.20	76.48	76.54	1409494
2024-08-21	77.00	77.28	76.62	77.13	1774509
2024-08-22	77.18	77.70	76.74	77.58	1808886
2024-08-23	77.79	77.83	76.91	77.16	2004921