O Historical Prices

Summary

Key Stock Metrics

50.71

(April 9, 2025)

52-Week Low

64.88

(October 21, 2024)

52-Week High

82.23

(February 20, 2020)

All-Time High

57.68

(July 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-10-18	7.75	7.81	7.63	7.75	405200
1994-10-19	7.81	8.47	7.81	8.41	242200
1994-10-20	8.53	8.78	8.47	8.47	137200
1994-10-21	8.47	8.53	8.29	8.35	66600
1994-10-24	8.35	8.53	8.17	8.17	73400
1994-10-25	8.11	8.35	7.99	8.29	63200
1994-10-26	8.17	8.29	8.17	8.17	46200
1994-10-27	8.17	8.29	8.17	8.17	33800
1994-10-28	8.17	8.23	8.05	8.05	40000
1994-10-31	8.11	8.17	8.05	8.05	32800
1994-11-01	8.05	8.11	7.99	8.05	33000
1994-11-02	8.05	8.11	7.81	7.99	73200
1994-11-03	8.05	8.11	7.93	7.93	54800
1994-11-04	7.93	7.99	7.75	7.75	65600
1994-11-07	7.75	7.87	7.75	7.75	71200
1994-11-08	7.75	7.87	7.75	7.87	103000
1994-11-09	7.81	7.93	7.81	7.81	60000
1994-11-10	7.75	7.93	7.57	7.63	74200
1994-11-11	7.69	7.69	7.38	7.57	78400
1994-11-14	7.50	7.69	7.38	7.63	63800
1994-11-15	7.44	7.63	7.38	7.44	68200
1994-11-16	7.44	7.57	7.38	7.50	83200
1994-11-17	7.38	7.57	7.38	7.57	96400
1994-11-18	7.50	7.50	7.38	7.38	110400
1994-11-21	7.50	7.63	7.38	7.50	132600
1994-11-22	7.44	7.57	7.44	7.50	90200
1994-11-23	7.44	7.57	7.44	7.57	47000
1994-11-25	7.38	7.57	7.38	7.57	32800
1994-11-28	7.57	7.69	7.50	7.69	66400
1994-11-29	7.69	7.75	7.63	7.63	46600
1994-11-30	7.69	7.81	7.63	7.75	70400
1994-12-01	7.75	7.81	7.69	7.81	66600
1994-12-02	7.75	7.81	7.69	7.69	30600
1994-12-05	7.63	7.75	7.63	7.69	44200
1994-12-06	7.63	7.69	7.57	7.69	42000
1994-12-07	7.57	7.69	7.57	7.69	33000
1994-12-08	7.63	7.75	7.63	7.63	37400
1994-12-09	7.57	7.69	7.57	7.63	70400
1994-12-12	7.69	7.75	7.63	7.63	31000
1994-12-13	7.69	7.69	7.63	7.63	67200
1994-12-14	7.69	7.75	7.57	7.75	109400
1994-12-15	7.75	7.87	7.69	7.75	42800
1994-12-16	7.87	8.17	7.81	7.99	80800
1994-12-19	8.05	8.23	7.99	8.11	76600
1994-12-20	7.99	8.11	7.87	8.11	55800
1994-12-21	8.05	8.17	8.05	8.11	53400
1994-12-22	8.11	8.17	8.05	8.11	57600
1994-12-23	8.11	8.17	8.05	8.05	44000
1994-12-27	7.99	8.17	7.87	7.93	45600
1994-12-28	7.99	8.05	7.93	8.05	40800
1994-12-29	7.99	7.99	7.93	7.99	63200
1994-12-30	7.99	8.29	7.93	8.29	103000
1995-01-03	8.17	8.23	8.11	8.17	45800
1995-01-04	8.11	8.17	7.99	7.99	21200
1995-01-05	7.99	8.11	7.93	8.05	15600
1995-01-06	7.99	8.05	7.93	8.05	16000
1995-01-09	8.05	8.29	8.05	8.23	48000
1995-01-10	8.35	8.35	8.17	8.23	20000
1995-01-11	8.17	8.35	8.17	8.23	16200
1995-01-12	8.23	8.35	8.23	8.35	26200
1995-01-13	8.35	8.47	8.35	8.41	23000
1995-01-16	8.47	8.47	8.35	8.41	20400
1995-01-17	8.41	8.47	8.35	8.41	16800
1995-01-18	8.47	8.53	8.47	8.47	30600
1995-01-19	8.47	8.59	8.41	8.47	21200
1995-01-20	8.53	8.53	8.41	8.41	19600
1995-01-23	8.47	8.72	8.41	8.59	42400
1995-01-24	8.65	8.65	8.53	8.53	34000
1995-01-25	8.59	8.59	8.47	8.53	22000
1995-01-26	8.41	8.59	8.41	8.53	14000
1995-01-27	8.53	8.72	8.53	8.72	37800
1995-01-30	8.72	8.78	8.59	8.72	51200
1995-01-31	8.65	8.65	8.47	8.59	36800
1995-02-01	8.53	8.65	8.53	8.59	42400
1995-02-02	8.47	8.65	8.41	8.53	47000
1995-02-03	8.47	8.65	8.41	8.53	91600
1995-02-06	8.65	8.78	8.53	8.59	51200
1995-02-07	8.59	8.78	8.59	8.72	48800
1995-02-08	8.59	8.72	8.47	8.47	53600
1995-02-09	8.59	8.78	8.59	8.72	55200
1995-02-10	8.72	8.72	8.59	8.72	20600
1995-02-13	8.65	8.78	8.65	8.72	33400
1995-02-14	8.72	8.84	8.65	8.84	28600
1995-02-15	8.90	9.08	8.90	9.02	77400
1995-02-16	9.08	9.20	9.02	9.20	71400
1995-02-17	9.20	9.32	9.08	9.20	128000
1995-02-21	9.14	9.20	9.02	9.02	32400
1995-02-22	9.14	9.20	8.96	9.14	21200
1995-02-23	9.02	9.02	8.72	8.84	41800
1995-02-24	8.90	9.08	8.90	9.08	44800
1995-02-27	9.02	9.14	8.96	8.96	37400
1995-02-28	9.02	9.26	9.02	9.20	24000
1995-03-01	9.20	9.20	9.02	9.14	14400
1995-03-02	9.08	9.14	9.02	9.08	14400
1995-03-03	9.08	9.14	9.02	9.08	15600
1995-03-06	9.02	9.02	8.84	8.96	15200
1995-03-07	8.90	9.02	8.84	8.96	32000
1995-03-08	8.96	8.96	8.84	8.96	42000
1995-03-09	9.02	9.08	9.02	9.02	12600
1995-03-10	9.02	9.02	8.96	9.02	18800
1995-03-13	8.96	9.08	8.96	9.02	39400
1995-03-14	9.14	9.14	8.84	8.96	44400
1995-03-15	9.02	9.08	8.72	8.78	36000
1995-03-16	8.72	8.90	8.53	8.90	68400
1995-03-17	8.84	9.02	8.78	8.90	27400
1995-03-20	8.84	8.96	8.78	8.84	46200
1995-03-21	8.84	8.96	8.78	8.78	18600
1995-03-22	8.72	8.78	8.65	8.78	28800
1995-03-23	8.72	8.84	8.72	8.84	18800
1995-03-24	8.84	8.96	8.72	8.72	36400
1995-03-27	8.65	8.84	8.65	8.72	43600
1995-03-28	8.72	8.78	8.65	8.72	46600
1995-03-29	8.72	8.90	8.72	8.84	26200
1995-03-30	8.84	8.90	8.72	8.72	21800
1995-03-31	8.72	8.84	8.72	8.78	30600
1995-04-03	8.65	8.78	8.65	8.72	28000
1995-04-04	8.72	8.84	8.72	8.78	12000
1995-04-05	8.72	8.90	8.72	8.78	30400
1995-04-06	8.84	8.84	8.72	8.72	29400
1995-04-07	8.65	8.84	8.65	8.78	33200
1995-04-10	8.84	8.90	8.84	8.84	21800
1995-04-11	8.78	8.84	8.72	8.78	40600
1995-04-12	8.84	8.90	8.72	8.84	40800
1995-04-13	8.90	8.90	8.78	8.90	26800
1995-04-17	8.78	8.90	8.65	8.90	54800
1995-04-18	8.90	8.96	8.78	8.90	23800
1995-04-19	8.90	8.90	8.84	8.84	16400
1995-04-20	8.90	8.90	8.78	8.90	16400
1995-04-21	8.96	8.96	8.72	8.84	30800
1995-04-24	8.78	8.96	8.78	8.96	22600
1995-04-25	8.96	9.02	8.90	8.96	75000
1995-04-26	8.90	8.90	8.72	8.78	37400
1995-04-27	8.78	8.84	8.72	8.84	15000
1995-04-28	8.78	8.90	8.78	8.90	21200
1995-05-01	8.72	8.90	8.72	8.90	41400
1995-05-02	8.84	8.96	8.84	8.96	21200
1995-05-03	8.90	8.96	8.78	8.84	21800
1995-05-04	8.84	9.02	8.78	9.02	42600
1995-05-05	8.96	9.26	8.90	9.26	76200
1995-05-08	9.44	9.68	9.44	9.56	125800
1995-05-09	9.62	10.05	9.56	9.99	124600
1995-05-10	9.99	10.41	9.99	10.41	196600
1995-05-11	10.41	10.41	10.17	10.23	130600
1995-05-12	9.99	9.99	9.74	9.80	116200
1995-05-15	9.80	9.93	9.74	9.87	34800
1995-05-16	9.87	9.87	9.74	9.80	55400
1995-05-17	9.80	9.87	9.80	9.80	27600
1995-05-18	9.80	9.80	9.38	9.38	69800
1995-05-19	9.44	9.50	9.32	9.44	45000
1995-05-22	9.50	9.74	9.50	9.74	26000
1995-05-23	9.62	9.99	9.62	9.99	52800
1995-05-24	9.99	10.05	9.80	9.93	16600
1995-05-25	9.87	9.99	9.74	9.74	36600
1995-05-26	9.74	9.80	9.38	9.38	38600
1995-05-30	9.44	9.44	9.38	9.44	44200
1995-05-31	9.56	9.62	9.50	9.56	31000
1995-06-01	9.62	9.68	9.62	9.68	30800
1995-06-02	9.68	9.74	9.62	9.68	22600
1995-06-05	9.74	9.74	9.50	9.62	30600
1995-06-06	9.62	9.74	9.62	9.74	18800
1995-06-07	9.68	9.87	9.68	9.80	42200
1995-06-08	9.87	9.87	9.74	9.87	15000
1995-06-09	9.80	9.80	9.74	9.74	15200
1995-06-12	9.68	9.74	9.56	9.56	36600
1995-06-13	9.56	9.62	9.56	9.62	21200
1995-06-14	9.62	9.62	9.50	9.56	39600
1995-06-15	9.56	9.62	9.56	9.56	14000
1995-06-16	9.56	9.74	9.56	9.74	27800
1995-06-19	9.68	9.74	9.68	9.74	27200
1995-06-20	9.74	9.80	9.68	9.80	28400
1995-06-21	9.74	9.80	9.62	9.68	35600
1995-06-22	9.68	9.68	9.62	9.62	12400
1995-06-23	9.68	9.74	9.62	9.68	19800
1995-06-26	9.68	9.74	9.68	9.68	6800
1995-06-27	9.74	9.87	9.68	9.80	22400
1995-06-28	9.87	9.87	9.80	9.87	15600
1995-06-29	9.74	9.87	9.74	9.87	27200
1995-06-30	9.87	10.23	9.87	10.23	115000
1995-07-03	10.23	10.23	10.05	10.05	20600
1995-07-05	10.11	10.11	9.99	10.11	26600
1995-07-06	9.99	10.17	9.93	10.11	27600
1995-07-07	10.11	10.29	10.11	10.17	64200
1995-07-10	10.23	10.41	10.23	10.41	35600
1995-07-11	10.29	10.41	10.29	10.35	18200
1995-07-12	10.29	10.35	10.29	10.29	22800
1995-07-13	10.23	10.29	10.23	10.29	27800
1995-07-14	10.29	10.35	10.29	10.35	30800
1995-07-17	10.29	10.35	10.29	10.29	36200
1995-07-18	10.29	10.35	10.29	10.29	42600
1995-07-19	10.29	10.35	10.29	10.29	54400
1995-07-20	10.29	10.35	10.29	10.29	28200
1995-07-21	10.29	10.35	10.23	10.29	44400
1995-07-24	10.23	10.59	10.23	10.59	74400
1995-07-25	10.59	10.59	10.35	10.41	45000
1995-07-26	10.35	10.41	10.35	10.41	33000
1995-07-27	10.35	10.41	10.35	10.41	34800
1995-07-28	10.35	10.47	10.35	10.41	17800
1995-07-31	10.41	10.53	10.35	10.41	44800
1995-08-01	10.47	10.47	10.41	10.47	16400
1995-08-02	10.41	10.47	10.41	10.47	6800
1995-08-03	10.47	10.59	10.47	10.53	61600
1995-08-04	10.47	10.59	10.47	10.59	34000
1995-08-07	10.65	10.71	10.59	10.59	72000
1995-08-08	10.59	10.59	10.47	10.53	31200
1995-08-09	10.53	10.53	10.29	10.35	54600
1995-08-10	10.29	10.35	10.23	10.29	35200
1995-08-11	10.35	10.35	10.17	10.29	28600
1995-08-14	10.17	10.23	10.05	10.23	36400
1995-08-15	10.23	10.23	10.05	10.23	23200
1995-08-16	10.11	10.29	10.11	10.29	13000
1995-08-17	10.23	10.35	10.23	10.35	22800
1995-08-18	10.23	10.65	10.23	10.47	46800
1995-08-21	10.53	10.53	10.35	10.53	23400
1995-08-22	10.47	10.47	10.23	10.35	25200
1995-08-23	10.35	10.41	10.23	10.23	17800
1995-08-24	10.23	10.35	10.23	10.35	24600
1995-08-25	10.23	10.35	10.17	10.35	69000
1995-08-28	10.35	10.41	10.29	10.29	32000
1995-08-29	10.41	10.41	10.29	10.35	43000
1995-08-30	10.29	10.41	10.29	10.41	18800
1995-08-31	10.41	10.47	10.29	10.47	22200
1995-09-01	10.41	10.47	10.35	10.35	27600
1995-09-05	10.47	10.47	10.35	10.35	34400
1995-09-06	10.41	10.47	10.41	10.41	10400
1995-09-07	10.41	10.47	10.41	10.41	23800
1995-09-08	10.41	10.47	10.41	10.47	65800
1995-09-11	10.41	10.47	10.29	10.35	41000
1995-09-12	10.29	10.35	10.23	10.23	45800
1995-09-13	10.23	10.29	10.11	10.11	114200
1995-09-14	10.11	10.47	10.11	10.35	65600
1995-09-15	10.35	10.41	10.29	10.35	36000
1995-09-18	10.35	10.35	10.23	10.29	32000
1995-09-19	10.23	10.35	10.23	10.29	20000
1995-09-20	10.23	10.29	10.17	10.17	19800
1995-09-21	10.23	10.23	10.11	10.17	19000
1995-09-22	10.17	10.35	10.11	10.29	41800
1995-09-25	10.29	10.35	10.29	10.29	48800
1995-09-26	10.29	10.35	10.29	10.35	33400
1995-09-27	10.29	10.35	10.23	10.23	12000
1995-09-28	9.99	10.05	9.80	9.93	42000
1995-09-29	9.93	10.23	9.93	10.23	22800
1995-10-02	10.23	10.23	10.17	10.17	10000
1995-10-03	10.17	10.17	10.11	10.11	23000
1995-10-04	10.05	10.11	9.99	9.99	14600
1995-10-05	9.99	9.99	9.93	9.93	14000
1995-10-06	9.87	9.99	9.87	9.93	18000
1995-10-09	9.99	9.99	9.93	9.93	12400
1995-10-10	9.93	10.05	9.87	9.87	25200
1995-10-11	9.74	9.74	9.68	9.74	31200
1995-10-12	9.74	9.87	9.62	9.80	63800
1995-10-13	9.80	9.87	9.68	9.68	26400
1995-10-16	9.80	9.80	9.68	9.80	37000
1995-10-17	9.80	9.87	9.74	9.87	37800
1995-10-18	9.80	10.05	9.80	9.93	47200
1995-10-19	9.99	10.11	9.99	10.05	21400
1995-10-20	9.99	10.17	9.99	10.17	31800
1995-10-23	10.05	10.05	9.99	9.99	2200
1995-10-24	10.05	10.05	9.68	9.80	32600
1995-10-25	9.87	9.87	9.62	9.68	25200
1995-10-26	9.68	9.74	9.50	9.74	68200
1995-10-27	9.74	9.80	9.68	9.68	22200
1995-10-30	9.56	9.62	9.50	9.56	32000
1995-10-31	9.56	9.68	9.50	9.50	26400
1995-11-01	9.50	9.56	9.44	9.56	1130200
1995-11-02	9.56	9.56	9.50	9.50	153800
1995-11-03	9.50	9.56	9.50	9.56	81800
1995-11-06	9.56	9.62	9.50	9.56	72800
1995-11-07	9.56	9.56	9.50	9.50	107600
1995-11-08	9.50	9.56	9.44	9.50	78400
1995-11-09	9.44	9.50	9.44	9.50	67800
1995-11-10	9.50	9.56	9.44	9.56	51800
1995-11-13	9.50	9.56	9.44	9.56	59800
1995-11-14	9.56	9.56	9.50	9.50	44800
1995-11-15	9.56	9.56	9.44	9.50	34600
1995-11-16	9.50	9.56	9.44	9.50	56600
1995-11-17	9.50	9.62	9.50	9.62	84600
1995-11-20	9.62	9.62	9.50	9.56	50200
1995-11-21	9.56	9.56	9.50	9.56	40200
1995-11-22	9.56	9.62	9.56	9.56	32400
1995-11-24	9.56	9.62	9.56	9.56	10400
1995-11-27	9.56	9.62	9.50	9.56	59200
1995-11-28	9.56	9.56	9.44	9.50	43800
1995-11-29	9.38	9.50	9.38	9.50	24600
1995-11-30	9.50	9.50	9.38	9.44	45600
1995-12-01	9.44	9.44	9.32	9.38	50800
1995-12-04	9.38	9.38	9.26	9.32	42400
1995-12-05	9.32	9.44	9.32	9.38	55800
1995-12-06	9.44	9.44	9.38	9.38	48600
1995-12-07	9.44	9.50	9.44	9.50	53400
1995-12-08	9.50	9.56	9.50	9.50	54200
1995-12-11	9.56	9.56	9.50	9.50	42200
1995-12-12	9.50	9.56	9.50	9.56	37000
1995-12-13	9.74	10.05	9.74	9.99	275600
1995-12-14	9.99	10.11	9.93	9.99	186400
1995-12-15	9.99	10.05	9.93	9.93	129400
1995-12-18	9.99	10.23	9.99	10.17	155400
1995-12-19	10.23	10.47	10.23	10.35	199200
1995-12-20	10.41	10.53	10.41	10.41	135200
1995-12-21	10.17	10.23	10.11	10.17	80800
1995-12-22	10.23	10.29	10.11	10.17	64800
1995-12-26	10.17	10.23	10.11	10.17	63000
1995-12-27	10.17	10.47	10.11	10.41	75800
1995-12-28	10.35	10.59	10.35	10.59	93000
1995-12-29	10.59	10.89	10.59	10.89	116200
1996-01-02	10.89	10.89	10.65	10.83	104800
1996-01-03	10.83	10.83	10.71	10.77	67200
1996-01-04	10.65	10.71	10.59	10.71	65200
1996-01-05	10.65	10.71	10.47	10.53	61600
1996-01-08	10.47	10.53	10.47	10.53	20000
1996-01-09	10.47	10.83	10.47	10.83	113400
1996-01-10	10.83	10.83	10.65	10.71	55400
1996-01-11	10.71	11.02	10.71	11.02	212800
1996-01-12	11.02	11.20	10.95	11.20	192000
1996-01-15	11.14	11.14	10.89	11.02	90000
1996-01-16	11.02	11.08	10.89	11.08	75200
1996-01-17	11.02	11.08	10.89	11.02	56400
1996-01-18	10.95	11.26	10.95	11.08	103600
1996-01-19	10.95	11.08	10.95	11.02	64800
1996-01-22	10.95	11.14	10.89	11.08	63200
1996-01-23	11.02	11.14	10.89	10.95	81600
1996-01-24	11.02	11.08	10.89	10.95	41000
1996-01-25	10.89	11.08	10.89	11.02	36800
1996-01-26	11.08	11.20	11.02	11.08	59600
1996-01-29	11.14	11.14	10.89	10.89	35800
1996-01-30	10.95	11.08	10.83	11.02	64400
1996-01-31	10.89	11.20	10.83	11.20	49800
1996-02-01	11.08	11.20	10.95	11.08	51800
1996-02-02	11.08	11.08	10.89	10.89	26600
1996-02-05	10.83	10.95	10.83	10.83	27400
1996-02-06	10.83	10.83	10.59	10.83	40800
1996-02-07	10.77	10.77	10.65	10.65	20800
1996-02-08	10.65	10.65	10.47	10.59	61800
1996-02-09	10.59	10.65	10.47	10.65	36800
1996-02-12	10.65	10.65	10.47	10.59	39000
1996-02-13	10.53	10.53	10.41	10.41	80400
1996-02-14	10.41	10.59	10.35	10.41	134600
1996-02-15	10.35	10.41	10.11	10.11	57600
1996-02-16	9.99	10.29	9.99	10.29	102400
1996-02-20	10.11	10.11	10.05	10.11	119200
1996-02-21	10.11	10.11	9.99	9.99	77600
1996-02-22	10.11	10.11	10.05	10.11	76200
1996-02-23	10.11	10.17	10.05	10.17	47200
1996-02-26	10.23	10.65	10.23	10.65	62400
1996-02-27	10.65	10.65	10.47	10.53	40200
1996-02-28	10.41	10.47	10.29	10.35	49800
1996-02-29	10.41	10.47	10.29	10.47	64800
1996-03-01	10.41	10.47	10.29	10.29	25800
1996-03-04	10.29	10.59	10.29	10.59	57200
1996-03-05	10.59	10.83	10.53	10.83	68400
1996-03-06	10.83	10.83	10.59	10.65	32000
1996-03-07	10.65	10.89	10.65	10.83	39400
1996-03-08	10.89	10.89	10.23	10.29	68800
1996-03-11	10.29	10.47	10.29	10.47	39800
1996-03-12	10.53	10.53	10.41	10.53	46800
1996-03-13	10.41	10.53	10.41	10.53	59600
1996-03-14	10.59	10.65	10.47	10.47	44200
1996-03-15	10.41	10.53	10.23	10.29	71800
1996-03-18	10.29	10.41	10.11	10.17	41000
1996-03-19	10.17	10.23	9.96	10.23	53600
1996-03-20	10.17	10.23	10.05	10.17	30800
1996-03-21	10.11	10.23	9.93	10.23	64000
1996-03-22	10.29	10.41	10.29	10.35	26400
1996-03-25	10.35	10.53	10.35	10.47	41200
1996-03-26	10.47	10.59	10.35	10.35	23400
1996-03-27	10.29	10.47	10.23	10.35	28200
1996-03-28	10.17	10.17	10.05	10.11	39000
1996-03-29	10.11	10.11	9.80	10.05	227600
1996-04-01	10.11	10.11	9.93	9.99	74200
1996-04-02	9.99	10.05	9.93	9.99	46600
1996-04-03	9.99	9.99	9.80	9.87	59000
1996-04-04	9.87	9.87	9.74	9.74	65400
1996-04-08	9.68	9.68	9.56	9.68	76400
1996-04-09	9.74	9.87	9.62	9.68	85200
1996-04-10	9.68	9.68	9.56	9.62	74800
1996-04-11	9.62	9.74	9.56	9.62	67800
1996-04-12	9.68	9.93	9.68	9.93	34600
1996-04-15	9.93	10.05	9.87	9.87	38200
1996-04-16	9.93	10.11	9.87	9.93	79600
1996-04-17	9.99	10.05	9.93	9.93	54000
1996-04-18	9.93	9.93	9.74	9.87	70600
1996-04-19	9.93	9.93	9.74	9.74	55400
1996-04-22	9.80	9.80	9.56	9.68	96400
1996-04-23	9.68	9.68	9.56	9.62	72600
1996-04-24	9.62	9.68	9.56	9.68	85800
1996-04-25	9.68	9.74	9.62	9.68	58800
1996-04-26	9.68	9.74	9.68	9.74	62400
1996-04-29	9.56	9.68	9.56	9.56	61400
1996-04-30	9.62	9.80	9.56	9.80	173400
1996-05-01	9.80	9.80	9.74	9.74	92000
1996-05-02	9.74	9.74	9.62	9.68	46800
1996-05-03	9.62	9.68	9.62	9.68	55000
1996-05-06	9.68	9.68	9.50	9.50	52800
1996-05-07	9.50	9.68	9.44	9.62	73000
1996-05-08	9.68	9.80	9.62	9.68	95000
1996-05-09	9.74	9.80	9.62	9.68	85000
1996-05-10	9.62	9.68	9.62	9.68	72400
1996-05-13	9.68	9.68	9.56	9.68	74000
1996-05-14	9.74	9.74	9.68	9.74	100800
1996-05-15	9.80	10.05	9.80	9.99	86200
1996-05-16	9.99	10.05	9.74	9.87	64400
1996-05-17	9.87	9.87	9.74	9.80	50200
1996-05-20	9.80	9.93	9.74	9.93	68600
1996-05-21	9.87	10.05	9.87	10.05	48000
1996-05-22	10.05	10.05	9.93	9.99	41800
1996-05-23	9.99	10.05	9.93	9.93	45000
1996-05-24	9.93	9.99	9.93	9.93	18200
1996-05-28	9.99	9.99	9.87	9.93	58400
1996-05-29	9.87	9.93	9.80	9.87	38800
1996-05-30	9.80	9.99	9.74	9.99	37600
1996-05-31	10.05	10.11	9.93	10.11	31400
1996-06-03	10.05	10.11	9.99	10.05	42600
1996-06-04	10.05	10.05	9.93	9.99	43200
1996-06-05	9.93	9.99	9.93	9.93	25000
1996-06-06	9.93	9.99	9.80	9.87	47800
1996-06-07	9.80	9.93	9.80	9.93	37600
1996-06-10	9.87	10.05	9.87	10.05	42800
1996-06-11	10.05	10.05	9.99	9.99	26600
1996-06-12	10.05	10.05	9.99	10.05	21400
1996-06-13	9.99	10.05	9.99	9.99	29000
1996-06-14	9.99	10.11	9.99	10.11	36400
1996-06-17	10.05	10.17	10.05	10.17	23200
1996-06-18	10.17	10.29	10.05	10.17	48000
1996-06-19	10.17	10.23	10.05	10.05	27600
1996-06-20	9.99	10.11	9.93	10.05	53200
1996-06-21	10.11	10.11	10.05	10.05	63000
1996-06-24	10.05	10.23	10.05	10.23	23400
1996-06-25	10.29	10.35	10.23	10.23	130000
1996-06-26	10.29	10.35	10.17	10.35	27400
1996-06-27	10.17	10.17	10.11	10.17	52600
1996-06-28	10.11	10.17	10.05	10.05	747600
1996-07-01	10.05	10.29	10.05	10.29	109400
1996-07-02	10.29	10.47	10.23	10.47	36200
1996-07-03	10.47	10.47	10.23	10.29	27000
1996-07-05	10.17	10.23	10.17	10.23	10600
1996-07-08	10.17	10.17	10.11	10.17	33000
1996-07-09	10.11	10.29	10.11	10.29	43200
1996-07-10	10.23	10.29	10.17	10.23	47000
1996-07-11	10.17	10.23	10.05	10.05	50400
1996-07-12	10.05	10.11	9.99	10.05	35400
1996-07-15	10.05	10.11	9.87	9.93	46000
1996-07-16	9.93	10.17	9.87	10.17	81600
1996-07-17	10.17	10.47	10.17	10.41	112600
1996-07-18	10.47	10.47	10.29	10.41	31200
1996-07-19	10.41	10.47	10.29	10.41	34400
1996-07-22	10.41	10.47	10.35	10.41	37200
1996-07-23	10.41	10.47	10.41	10.41	14600
1996-07-24	10.47	10.47	10.05	10.11	57000
1996-07-25	10.11	10.17	10.05	10.05	57000
1996-07-26	10.05	10.05	9.93	10.05	53000
1996-07-29	9.99	10.23	9.99	10.17	53400
1996-07-30	10.11	10.11	9.93	10.05	174000
1996-07-31	10.05	10.47	10.05	10.47	1359200
1996-08-01	10.41	10.41	10.23	10.23	71800
1996-08-02	10.29	10.47	10.23	10.29	57600
1996-08-05	10.35	10.47	10.29	10.35	42200
1996-08-06	10.41	10.47	10.35	10.47	13400
1996-08-07	10.41	10.47	10.29	10.41	47200
1996-08-08	10.41	10.41	10.29	10.41	32400
1996-08-09	10.41	10.41	10.23	10.29	172600
1996-08-12	10.23	10.35	10.23	10.35	57600
1996-08-13	10.29	10.41	10.23	10.35	50000
1996-08-14	10.35	10.53	10.35	10.53	27000
1996-08-15	10.47	10.65	10.47	10.53	55000
1996-08-16	10.59	10.59	10.47	10.53	63200
1996-08-19	10.53	10.53	10.41	10.47	38000
1996-08-20	10.41	10.59	10.41	10.53	35600
1996-08-21	10.59	10.59	10.47	10.53	66400
1996-08-22	10.53	10.89	10.53	10.59	142600
1996-08-23	10.59	10.89	10.59	10.89	101800
1996-08-26	10.83	11.02	10.83	11.02	103400
1996-08-27	10.89	11.50	10.89	11.02	169200
1996-08-28	11.08	11.08	10.95	11.02	50000
1996-08-29	10.95	11.02	10.89	10.95	32200
1996-08-30	11.02	11.02	10.83	10.83	52400
1996-09-03	10.83	10.83	10.77	10.83	21800
1996-09-04	10.77	11.02	10.77	11.02	65400
1996-09-05	11.02	11.02	10.83	10.95	35800
1996-09-06	10.89	10.89	10.77	10.89	34000
1996-09-09	10.83	10.89	10.71	10.77	38000
1996-09-10	10.77	10.83	10.65	10.77	38000
1996-09-11	10.83	10.89	10.77	10.89	44400
1996-09-12	10.83	11.02	10.83	10.95	41800
1996-09-13	11.02	11.02	10.95	11.02	36600
1996-09-16	11.02	11.02	10.89	10.95	45600
1996-09-17	11.02	11.02	10.95	11.02	34000
1996-09-18	10.95	11.08	10.95	11.02	46000
1996-09-19	11.02	11.08	10.95	10.95	57800
1996-09-20	10.89	10.95	10.83	10.89	45800
1996-09-23	10.89	10.89	10.83	10.89	19600
1996-09-24	10.89	11.08	10.83	11.08	38400
1996-09-25	11.02	11.08	11.02	11.08	31000
1996-09-26	11.08	11.26	11.02	11.20	174000
1996-09-27	11.08	11.14	11.02	11.02	48800
1996-09-30	11.02	11.08	10.83	11.02	53600
1996-10-01	10.95	11.14	10.95	11.08	29000
1996-10-02	11.02	11.08	10.95	11.02	36000
1996-10-03	10.95	10.95	10.77	10.77	39600
1996-10-04	10.83	10.89	10.77	10.83	35000
1996-10-07	10.89	10.89	10.83	10.89	34600
1996-10-08	10.89	11.02	10.83	10.95	65200
1996-10-09	10.95	11.08	10.95	11.08	41800
1996-10-10	11.02	11.20	11.02	11.02	82600
1996-10-11	11.08	11.14	11.08	11.14	40400
1996-10-14	11.14	11.14	11.02	11.14	23400
1996-10-15	11.14	11.14	11.02	11.08	36200
1996-10-16	11.08	11.20	11.02	11.08	45200
1996-10-17	11.14	11.14	11.02	11.08	25400
1996-10-18	11.02	11.08	10.95	11.02	52200
1996-10-21	10.89	10.95	10.83	10.89	47200
1996-10-22	10.95	11.08	10.83	10.95	35000
1996-10-23	10.89	11.02	10.89	10.95	37200
1996-10-24	10.95	11.08	10.89	11.08	27800
1996-10-25	11.08	11.08	11.02	11.08	15000
1996-10-28	11.08	11.08	10.89	11.08	26600
1996-10-29	11.02	11.08	11.02	11.02	27000
1996-10-30	10.89	10.95	10.89	10.89	41600
1996-10-31	10.95	11.14	10.89	11.14	112600
1996-11-01	11.08	11.20	11.08	11.20	113000
1996-11-04	11.20	11.32	11.14	11.32	121600
1996-11-05	11.32	11.62	11.32	11.56	162800
1996-11-06	11.56	11.74	11.56	11.68	173600
1996-11-07	11.68	11.68	11.50	11.56	69600
1996-11-08	11.50	11.56	11.32	11.32	84800
1996-11-11	11.26	11.26	11.08	11.20	72600
1996-11-12	11.20	11.38	11.20	11.26	40800
1996-11-13	11.32	11.44	11.20	11.38	56200
1996-11-14	11.38	11.38	11.32	11.38	44200
1996-11-15	11.32	11.38	11.20	11.20	39600
1996-11-18	11.26	11.26	11.14	11.14	30600
1996-11-19	11.20	11.32	11.20	11.26	34800
1996-11-20	11.26	11.38	11.26	11.32	52000
1996-11-21	11.38	11.38	11.32	11.32	34000
1996-11-22	11.38	11.50	11.32	11.38	45800
1996-11-25	11.38	11.56	11.38	11.56	65400
1996-11-26	11.56	11.56	11.44	11.50	30600
1996-11-27	11.44	11.56	11.38	11.50	40400
1996-11-29	11.44	11.50	11.44	11.50	8800
1996-12-02	11.50	11.50	11.44	11.50	22400
1996-12-03	11.56	11.74	11.50	11.68	96800
1996-12-04	11.68	11.86	11.68	11.68	123200
1996-12-05	11.62	11.68	11.32	11.32	77000
1996-12-06	11.20	11.32	11.14	11.26	54000
1996-12-09	11.32	11.68	11.32	11.38	122000
1996-12-10	11.32	11.50	11.32	11.50	56200
1996-12-11	11.44	11.44	11.26	11.32	43400
1996-12-12	11.32	11.44	11.26	11.38	41600
1996-12-13	11.44	11.68	11.38	11.62	86800
1996-12-16	11.62	11.62	11.26	11.26	88800
1996-12-17	11.32	11.38	11.26	11.32	41200
1996-12-18	11.26	11.38	11.20	11.38	47800
1996-12-19	11.32	11.50	11.32	11.44	35800
1996-12-20	11.50	11.62	11.38	11.38	53000
1996-12-23	11.44	11.50	11.44	11.44	33600
1996-12-24	11.50	11.56	11.50	11.56	25200
1996-12-26	11.56	11.56	11.50	11.56	27000
1996-12-27	11.44	11.56	11.44	11.56	30800
1996-12-30	11.56	11.62	11.56	11.56	69000
1996-12-31	11.50	11.56	11.50	11.56	80600
1997-01-02	11.50	11.50	11.38	11.44	47600
1997-01-03	11.44	11.62	11.44	11.62	140600
1997-01-06	11.56	11.62	11.56	11.56	51400
1997-01-07	11.62	11.62	11.50	11.56	36400
1997-01-08	11.50	11.56	11.50	11.56	57400
1997-01-09	11.56	11.56	11.50	11.56	43600
1997-01-10	11.56	11.56	11.44	11.56	54200
1997-01-13	11.56	11.56	11.50	11.50	49400
1997-01-14	11.50	11.56	11.50	11.56	30600
1997-01-15	11.50	11.62	11.50	11.50	51800
1997-01-16	11.56	11.68	11.56	11.62	101600
1997-01-17	11.56	11.62	11.56	11.62	63800
1997-01-20	11.62	11.86	11.62	11.80	69400
1997-01-21	11.80	11.98	11.74	11.92	133000
1997-01-22	11.98	11.98	11.86	11.98	123800
1997-01-23	11.98	12.23	11.92	11.98	237800
1997-01-24	11.86	12.71	11.86	12.59	136200
1997-01-27	12.65	12.71	12.41	12.47	132200
1997-01-28	12.41	12.59	12.29	12.35	56600
1997-01-29	12.29	12.35	12.29	12.35	61000
1997-01-30	12.29	12.41	12.23	12.41	40800
1997-01-31	12.35	12.89	12.35	12.83	82200
1997-02-03	12.83	12.83	12.59	12.59	45000
1997-02-04	12.59	12.65	12.53	12.65	70200
1997-02-05	12.65	12.65	12.53	12.53	47200
1997-02-06	12.53	12.53	12.35	12.47	61600
1997-02-07	12.41	12.59	12.35	12.59	41400
1997-02-10	12.53	12.77	12.53	12.53	29600
1997-02-11	12.47	12.59	12.41	12.47	58000
1997-02-12	12.41	12.47	12.41	12.41	27600
1997-02-13	12.41	12.65	12.41	12.53	51000
1997-02-14	12.53	12.65	12.47	12.65	30600
1997-02-18	12.65	12.65	12.47	12.53	99600
1997-02-19	12.53	12.59	12.47	12.59	33800
1997-02-20	12.53	12.65	12.53	12.53	39400
1997-02-21	12.53	12.59	12.41	12.41	52600
1997-02-24	12.47	12.65	12.41	12.53	74400
1997-02-25	12.59	12.59	12.41	12.47	49400
1997-02-26	12.41	12.47	12.29	12.41	48600
1997-02-27	12.29	12.41	12.29	12.29	30200
1997-02-28	12.29	12.29	12.10	12.10	56400
1997-03-03	12.04	12.23	11.98	12.23	61600
1997-03-04	12.10	12.41	12.10	12.41	57200
1997-03-05	12.35	12.53	12.35	12.47	44000
1997-03-06	12.47	12.59	12.47	12.53	45600
1997-03-07	12.53	12.65	12.47	12.65	43200
1997-03-10	12.59	12.59	12.47	12.59	33400
1997-03-11	12.53	12.59	12.41	12.59	63400
1997-03-12	12.59	12.65	12.59	12.65	118800
1997-03-13	12.65	12.65	12.59	12.59	42400
1997-03-14	12.59	12.77	12.59	12.77	63800
1997-03-17	12.71	12.71	12.47	12.59	72200
1997-03-18	12.65	12.65	12.17	12.17	44400
1997-03-19	12.10	12.10	11.62	11.68	108600
1997-03-20	11.62	11.62	11.14	11.38	285800
1997-03-21	11.38	11.50	11.32	11.44	132000
1997-03-24	11.44	11.56	11.26	11.56	95000
1997-03-25	11.62	11.62	11.38	11.56	82400
1997-03-26	11.50	11.62	11.50	11.56	64000
1997-03-27	11.56	11.56	11.38	11.44	46600
1997-03-31	11.44	11.44	11.14	11.14	43600
1997-04-01	11.14	11.26	10.95	11.26	53800
1997-04-02	11.32	11.38	11.26	11.38	36000
1997-04-03	11.44	11.56	11.44	11.50	54200
1997-04-04	11.20	11.32	11.20	11.26	64800
1997-04-07	11.26	11.38	11.20	11.38	40800
1997-04-08	11.44	11.62	11.44	11.56	42400
1997-04-09	11.62	11.62	11.44	11.50	34400
1997-04-10	11.44	11.50	11.26	11.32	44600
1997-04-11	11.38	11.38	11.20	11.32	84000
1997-04-14	11.32	11.50	11.26	11.50	30800
1997-04-15	11.56	11.68	11.44	11.56	50400
1997-04-16	11.56	11.74	11.44	11.68	42800
1997-04-17	11.68	11.80	11.56	11.56	47800
1997-04-18	11.62	11.80	11.62	11.74	36600
1997-04-21	11.74	11.74	11.50	11.50	28600
1997-04-22	11.62	11.62	11.44	11.62	51200
1997-04-23	11.56	11.74	11.56	11.74	32600
1997-04-24	11.68	11.68	11.62	11.62	25600
1997-04-25	11.56	11.62	11.44	11.56	38200
1997-04-28	11.56	11.74	11.56	11.62	26000
1997-04-29	11.62	11.74	11.62	11.74	41800
1997-04-30	11.74	12.10	11.68	11.98	81200
1997-05-01	11.86	12.10	11.86	11.98	71200
1997-05-02	11.92	12.29	11.92	12.29	49600
1997-05-05	12.29	12.53	12.29	12.41	57400
1997-05-06	12.35	12.35	12.04	12.10	37800
1997-05-07	12.04	12.04	11.74	11.80	57600
1997-05-08	11.74	11.86	11.74	11.86	23400
1997-05-09	11.80	11.92	11.74	11.86	64400
1997-05-12	11.86	12.04	11.86	12.04	22400
1997-05-13	12.10	12.29	12.04	12.23	29200
1997-05-14	12.17	12.23	11.98	12.04	36000
1997-05-15	12.04	12.17	11.92	12.17	47200
1997-05-16	12.17	12.29	12.17	12.23	27000
1997-05-19	12.23	12.35	12.23	12.29	36800
1997-05-20	12.29	12.29	12.17	12.29	26200
1997-05-21	12.29	12.41	12.23	12.23	24000
1997-05-22	12.10	12.35	12.10	12.23	49600
1997-05-23	12.17	12.35	12.17	12.29	35200
1997-05-27	12.35	12.53	12.29	12.41	41800
1997-05-28	12.47	12.53	12.35	12.47	30200
1997-05-29	12.29	12.29	12.23	12.23	42600
1997-05-30	12.23	12.41	12.23	12.35	30400
1997-06-02	12.35	12.47	12.29	12.29	29000
1997-06-03	12.23	12.29	12.10	12.23	25200
1997-06-04	12.41	12.47	12.29	12.35	39400
1997-06-05	12.29	12.35	12.17	12.23	31400
1997-06-06	12.17	12.29	12.10	12.10	37400
1997-06-09	12.17	12.29	12.17	12.23	30400
1997-06-10	12.23	12.35	12.23	12.29	29400
1997-06-11	12.29	12.41	12.23	12.29	35400
1997-06-12	12.29	12.35	12.23	12.29	40600
1997-06-13	12.35	12.59	12.29	12.59	87800
1997-06-16	12.53	12.71	12.47	12.65	53200
1997-06-17	12.71	12.71	12.53	12.65	47000
1997-06-18	12.77	12.77	12.53	12.53	52800
1997-06-19	12.59	12.77	12.59	12.77	40800
1997-06-20	12.53	12.77	12.53	12.71	168400
1997-06-23	12.71	12.71	12.59	12.59	34200
1997-06-24	12.65	12.71	12.47	12.50	44800
1997-06-25	12.50	12.59	12.50	12.59	30200
1997-06-26	12.53	12.56	12.41	12.50	23400
1997-06-27	12.56	12.71	12.53	12.71	56400
1997-06-30	12.65	12.83	12.62	12.71	138600
1997-07-01	12.65	12.80	12.59	12.77	41600
1997-07-02	12.83	12.83	12.65	12.83	28400
1997-07-03	12.83	12.83	12.74	12.77	6000
1997-07-07	12.83	12.89	12.59	12.59	32800
1997-07-08	12.65	12.83	12.65	12.77	32800
1997-07-09	12.71	12.71	12.47	12.59	32400
1997-07-10	12.53	12.65	12.41	12.65	31600
1997-07-11	12.59	12.62	12.41	12.62	20800
1997-07-14	12.56	12.65	12.47	12.56	43400
1997-07-15	12.50	12.59	12.47	12.59	23400
1997-07-16	12.65	12.83	12.53	12.83	62400
1997-07-17	12.77	12.80	12.68	12.68	35000
1997-07-18	12.62	12.71	12.50	12.59	45200
1997-07-21	12.65	12.65	12.56	12.59	15200
1997-07-22	12.65	12.71	12.59	12.59	25800
1997-07-23	12.59	12.71	12.56	12.59	32000
1997-07-24	12.62	12.62	12.41	12.41	29400
1997-07-25	12.38	12.56	12.35	12.44	40200
1997-07-28	12.44	12.56	12.44	12.47	50000
1997-07-29	12.53	12.53	12.44	12.47	33600
1997-07-30	12.32	12.44	12.32	12.44	39200
1997-07-31	12.41	12.47	12.38	12.47	42400
1997-08-01	12.56	12.59	12.41	12.47	36200
1997-08-04	12.44	12.56	12.41	12.50	27200
1997-08-05	12.59	12.59	12.41	12.50	58800
1997-08-06	12.56	12.83	12.44	12.80	66400
1997-08-07	12.74	13.01	12.74	12.92	70000
1997-08-08	12.74	12.83	12.59	12.65	59600
1997-08-11	12.95	12.95	12.71	12.77	34000
1997-08-12	12.80	13.13	12.80	12.80	44400
1997-08-13	12.74	13.01	12.74	12.80	52400
1997-08-14	12.80	13.13	12.80	12.83	49200
1997-08-15	12.74	12.83	12.53	12.65	54600
1997-08-18	12.71	12.95	12.71	12.92	25400
1997-08-19	12.86	12.95	12.83	12.95	23400
1997-08-20	12.89	13.22	12.89	13.07	33800
1997-08-21	13.07	13.41	13.07	13.38	63200
1997-08-22	13.38	13.41	13.19	13.19	67400
1997-08-25	13.25	13.47	13.19	13.25	38400
1997-08-26	13.19	13.19	13.07	13.16	45600
1997-08-27	13.22	13.22	12.95	13.13	29200
1997-08-28	13.07	13.25	13.07	13.25	29200
1997-08-29	13.19	13.41	13.19	13.38	35400
1997-09-02	13.38	13.38	13.07	13.19	42400
1997-09-03	13.13	13.35	13.10	13.35	45800
1997-09-04	13.28	13.38	13.10	13.13	63400
1997-09-05	13.10	13.32	12.95	13.19	47000
1997-09-08	13.28	13.38	13.19	13.25	51000
1997-09-09	13.22	13.32	13.07	13.07	45200
1997-09-10	13.07	13.07	12.80	12.80	84000
1997-09-11	12.86	12.92	12.71	12.86	78800
1997-09-12	12.74	12.98	12.68	12.98	31200
1997-09-15	12.98	13.01	12.80	12.83	72800
1997-09-16	12.92	12.98	12.77	12.77	53600
1997-09-17	12.80	12.80	12.68	12.71	43400
1997-09-18	12.68	12.80	12.68	12.77	79600
1997-09-19	12.77	12.80	12.74	12.80	52600
1997-09-22	12.80	13.01	12.77	13.01	22400
1997-09-23	12.89	13.01	12.83	12.98	39600
1997-09-24	12.98	13.22	12.98	13.22	41200
1997-09-25	13.16	13.16	13.01	13.10	20600
1997-09-26	13.10	13.10	12.92	13.07	33600
1997-09-29	13.04	13.04	12.83	12.89	33600
1997-09-30	12.95	13.04	12.86	13.04	61400
1997-10-01	13.10	13.13	12.98	13.04	53000
1997-10-02	13.04	13.19	13.01	13.13	52200
1997-10-03	13.19	13.28	13.01	13.07	65600
1997-10-06	13.07	13.13	12.98	13.07	22200
1997-10-07	13.13	13.16	13.04	13.04	29800
1997-10-08	13.07	13.13	13.01	13.10	13600
1997-10-09	12.95	13.04	12.95	13.04	1241200
1997-10-10	13.04	13.07	12.95	12.95	304800
1997-10-13	13.01	13.01	12.92	12.92	113600
1997-10-14	12.89	12.95	12.89	12.92	172400
1997-10-15	12.89	12.98	12.89	12.95	79400
1997-10-16	13.10	13.10	12.83	12.83	110600
1997-10-17	12.89	12.95	12.89	12.92	166200
1997-10-20	12.89	12.92	12.86	12.86	59200
1997-10-21	12.86	12.92	12.71	12.77	116200
1997-10-22	12.65	12.71	12.47	12.47	138800
1997-10-23	12.59	12.59	12.23	12.26	130600
1997-10-24	12.38	12.65	12.38	12.56	64000
1997-10-27	12.59	12.59	11.74	11.92	113000
1997-10-28	11.62	12.47	11.50	12.44	204200
1997-10-29	12.50	12.50	12.29	12.41	65800
1997-10-30	12.26	12.59	12.26	12.44	74800
1997-10-31	12.38	12.65	12.29	12.65	75600
1997-11-03	12.71	12.83	12.59	12.71	53000
1997-11-04	12.74	12.77	12.47	12.77	48800
1997-11-05	12.71	12.86	12.59	12.80	117000
1997-11-06	12.83	12.83	12.53	12.53	86200
1997-11-07	12.47	12.53	12.20	12.35	51600
1997-11-10	12.32	12.35	12.14	12.32	145600
1997-11-11	12.35	12.35	12.10	12.32	122200
1997-11-12	12.35	12.35	11.98	12.07	66400
1997-11-13	12.10	12.29	11.98	12.10	128000
1997-11-14	12.23	12.29	12.14	12.23	100000
1997-11-17	12.29	12.56	12.29	12.50	70200
1997-11-18	12.53	12.59	12.41	12.41	54600
1997-11-19	12.44	12.77	12.38	12.71	70600
1997-11-20	12.80	12.95	12.71	12.74	67400
1997-11-21	12.68	12.98	12.62	12.98	51200
1997-11-24	12.98	12.98	12.71	12.92	87200
1997-11-25	12.86	12.89	12.65	12.77	46400
1997-11-26	12.68	12.80	12.65	12.65	39600
1997-11-28	12.68	12.71	12.62	12.68	10200
1997-12-01	12.74	12.80	12.65	12.77	64400
1997-12-02	12.77	12.80	12.68	12.71	59400
1997-12-03	12.65	12.71	12.53	12.65	68800
1997-12-04	12.65	12.68	12.53	12.68	47600
1997-12-05	12.68	12.68	12.56	12.62	51800
1997-12-08	12.62	12.71	12.59	12.62	42200
1997-12-09	12.59	12.62	12.50	12.53	53600
1997-12-10	12.68	12.68	12.50	12.50	47200
1997-12-11	12.50	12.56	12.29	12.38	72800
1997-12-12	12.44	12.47	12.35	12.44	54800
1997-12-15	12.44	12.59	12.41	12.59	89800
1997-12-16	12.68	12.83	12.59	12.77	110800
1997-12-17	12.83	12.95	12.77	12.77	57000
1997-12-18	12.77	12.77	12.47	12.50	72000
1997-12-19	12.38	12.53	12.32	12.47	69800
1997-12-22	12.47	12.59	12.29	12.47	60800
1997-12-23	12.47	12.56	12.41	12.47	61000
1997-12-24	12.47	12.56	12.35	12.47	87400
1997-12-26	12.47	12.47	12.29	12.44	47000
1997-12-29	12.38	12.44	12.32	12.44	131400
1997-12-30	12.41	12.44	12.10	12.32	178400
1997-12-31	12.26	12.40	12.23	12.32	113400
1998-01-02	12.32	12.41	12.26	12.41	93600
1998-01-05	12.38	12.71	12.35	12.59	81800
1998-01-06	12.53	12.95	12.53	12.71	163800
1998-01-07	12.68	12.80	12.62	12.74	61200
1998-01-08	12.65	12.77	12.62	12.68	91400
1998-01-09	12.65	12.65	12.53	12.65	62400
1998-01-12	12.53	12.65	12.38	12.59	64400
1998-01-13	12.65	12.71	12.53	12.68	84800
1998-01-14	12.74	12.98	12.74	12.95	162600
1998-01-15	13.01	13.01	12.83	12.83	65400
1998-01-16	12.92	13.01	12.77	12.83	86800
1998-01-20	12.83	13.07	12.83	12.98	118800
1998-01-21	12.98	13.01	12.89	12.92	99400
1998-01-22	12.92	12.95	12.83	12.83	73800
1998-01-23	12.86	12.95	12.65	12.80	96800
1998-01-26	12.86	12.95	12.71	12.89	63400
1998-01-27	12.77	12.95	12.77	12.95	68800
1998-01-28	12.83	13.01	12.83	12.92	44600
1998-01-29	12.80	13.01	12.80	12.95	77400
1998-01-30	12.89	13.01	12.77	12.89	78600
1998-02-02	12.89	13.01	12.83	12.92	60600
1998-02-03	12.86	12.98	12.86	12.89	67600
1998-02-04	12.89	13.01	12.86	12.86	58400
1998-02-05	12.83	12.95	12.74	12.80	65400
1998-02-06	12.80	12.92	12.80	12.86	60200
1998-02-09	12.95	12.98	12.80	12.86	83800
1998-02-10	12.92	12.98	12.80	12.80	61600
1998-02-11	12.80	12.95	12.71	12.80	91800
1998-02-12	12.80	12.95	12.65	12.89	58400
1998-02-13	12.95	12.98	12.83	12.95	57000
1998-02-17	12.95	13.01	12.86	12.98	70000
1998-02-18	12.98	12.98	12.86	12.89	62000
1998-02-19	12.86	12.98	12.83	12.89	46200
1998-02-20	12.77	12.83	12.71	12.71	63200
1998-02-23	12.77	12.89	12.65	12.86	39200
1998-02-24	12.89	12.89	12.77	12.86	101200
1998-02-25	12.80	12.95	12.80	12.92	58600
1998-02-26	12.80	12.83	12.68	12.71	102600
1998-02-27	12.59	12.65	12.44	12.50	148200
1998-03-02	12.53	12.59	12.35	12.56	121200
1998-03-03	12.56	12.74	12.50	12.74	82600
1998-03-04	12.74	12.77	12.53	12.65	62200
1998-03-05	12.59	12.65	12.35	12.41	55600
1998-03-06	12.35	12.59	12.32	12.47	57000
1998-03-09	12.38	12.47	12.35	12.47	47400
1998-03-10	12.47	12.53	12.23	12.32	78000
1998-03-11	12.32	12.56	12.29	12.47	118400
1998-03-12	12.59	12.59	12.47	12.59	145400
1998-03-13	12.65	12.74	12.59	12.59	69600
1998-03-16	12.59	12.68	12.47	12.59	82800
1998-03-17	12.65	12.68	12.47	12.68	64800
1998-03-18	12.62	12.65	12.53	12.53	63200
1998-03-19	12.50	12.68	12.50	12.62	79000
1998-03-20	12.53	12.95	12.53	12.89	144000
1998-03-23	12.95	13.13	12.95	13.10	218600
1998-03-24	13.13	13.16	13.07	13.13	78600
1998-03-25	13.01	13.13	12.89	13.01	87400
1998-03-26	12.92	13.10	12.89	12.98	88600
1998-03-27	12.98	13.07	12.89	12.98	77200
1998-03-30	12.98	13.07	12.83	13.01	90400
1998-03-31	12.92	13.16	12.92	13.16	68400
1998-04-01	13.07	13.13	12.83	12.98	108000
1998-04-02	12.92	13.04	12.77	13.04	67600
1998-04-03	12.95	13.16	12.89	13.07	68400
1998-04-06	13.07	13.07	12.89	12.95	44400
1998-04-07	12.98	13.13	12.89	13.07	98400
1998-04-08	13.01	13.07	12.89	12.89	84000
1998-04-09	12.95	13.07	12.89	12.89	53200
1998-04-13	12.89	12.92	12.74	12.83	79000
1998-04-14	12.89	13.19	12.77	13.10	160600
1998-04-15	13.10	13.13	12.83	12.86	71600
1998-04-16	12.83	13.01	12.71	12.95	92000
1998-04-17	12.89	13.01	12.89	12.95	48600
1998-04-20	12.83	12.89	12.77	12.89	49800
1998-04-21	12.83	12.98	12.77	12.92	73400
1998-04-22	12.92	12.92	12.71	12.89	50800
1998-04-23	12.83	12.83	12.53	12.65	122600
1998-04-24	12.62	12.83	12.62	12.74	55000
1998-04-27	12.59	12.65	12.41	12.50	91400
1998-04-28	12.56	12.68	12.41	12.56	50400
1998-04-29	12.53	12.65	12.47	12.59	67000
1998-04-30	12.59	12.71	12.59	12.65	52600
1998-05-01	12.62	12.80	12.62	12.77	25000
1998-05-04	12.77	12.77	12.47	12.65	54800
1998-05-05	12.62	12.71	12.47	12.62	55200
1998-05-06	12.53	12.62	12.50	12.53	74600
1998-05-07	12.50	12.56	12.47	12.53	25600
1998-05-08	12.50	12.80	12.50	12.77	75400
1998-05-11	12.68	12.77	12.59	12.77	64400
1998-05-12	12.77	12.77	12.62	12.65	43800
1998-05-13	12.65	12.68	12.53	12.62	38200
1998-05-14	12.50	12.65	12.50	12.59	57600
1998-05-15	12.59	12.65	12.56	12.59	72600
1998-05-18	12.62	12.62	12.47	12.56	60400
1998-05-19	12.50	12.59	12.50	12.59	56400
1998-05-20	12.59	12.59	12.50	12.56	45600
1998-05-21	12.53	12.65	12.50	12.50	40400
1998-05-22	12.56	12.56	12.50	12.56	44800
1998-05-26	12.47	12.59	12.47	12.59	82600
1998-05-27	12.47	12.92	12.47	12.89	182400
1998-05-28	12.80	12.83	12.62	12.77	59600
1998-05-29	12.83	12.95	12.83	12.86	61400
1998-06-01	12.77	13.07	12.77	12.89	98000
1998-06-02	12.89	12.98	12.89	12.95	86000
1998-06-03	12.89	13.04	12.89	13.01	49200
1998-06-04	12.92	12.98	12.83	12.92	58600
1998-06-05	12.89	13.04	12.89	13.04	46400
1998-06-08	13.04	13.16	12.98	13.04	56600
1998-06-09	13.10	13.10	12.71	12.80	50000
1998-06-10	12.86	12.89	12.62	12.65	66200
1998-06-11	12.65	12.83	12.62	12.65	52000
1998-06-12	12.71	12.71	12.50	12.62	38200
1998-06-15	12.62	12.62	12.38	12.56	39600
1998-06-16	12.65	12.68	12.47	12.53	73800
1998-06-17	12.59	12.71	12.47	12.65	39200
1998-06-18	12.53	12.77	12.53	12.71	61800
1998-06-19	12.74	12.77	12.35	12.44	74000
1998-06-22	12.32	12.56	12.32	12.56	73400
1998-06-23	12.53	12.59	12.35	12.53	50000
1998-06-24	12.53	12.65	12.47	12.53	55000
1998-06-25	12.59	12.77	12.53	12.62	40400
1998-06-26	12.62	12.92	12.62	12.86	84800
1998-06-29	12.68	12.86	12.68	12.80	48400
1998-06-30	12.86	12.95	12.77	12.77	75200
1998-07-01	12.83	13.04	12.83	13.04	76000
1998-07-02	12.98	13.04	12.86	12.89	26200
1998-07-06	12.83	13.07	12.65	13.07	55200
1998-07-07	13.01	13.13	12.86	13.07	101600
1998-07-08	13.07	13.16	12.95	13.10	66600
1998-07-09	12.98	13.19	12.98	13.19	95600
1998-07-10	13.22	13.25	12.92	12.98	33200
1998-07-13	12.92	13.01	12.89	13.01	22200
1998-07-14	13.04	13.04	12.77	12.77	38000
1998-07-15	12.65	12.89	12.65	12.89	53600
1998-07-16	12.89	13.07	12.77	13.04	61200
1998-07-17	12.98	13.04	12.89	12.95	36800
1998-07-20	12.86	12.86	12.59	12.68	57000
1998-07-21	12.68	12.74	12.59	12.59	54800
1998-07-22	12.59	12.59	12.47	12.56	95200
1998-07-23	12.50	12.50	12.38	12.41	57000
1998-07-24	12.35	12.41	12.32	12.32	70800
1998-07-27	12.29	12.35	12.20	12.35	60200
1998-07-28	12.35	12.35	12.04	12.17	93600
1998-07-29	12.04	12.20	12.04	12.10	67200
1998-07-30	12.04	12.10	12.01	12.01	33800
1998-07-31	11.83	11.86	11.50	11.65	198400
1998-08-03	11.53	11.65	11.35	11.59	105600
1998-08-04	11.62	11.68	11.50	11.56	80800
1998-08-05	11.56	11.65	11.41	11.50	123800
1998-08-06	11.56	11.71	11.56	11.65	58200
1998-08-07	11.62	12.07	11.62	12.07	77200
1998-08-10	12.14	12.17	12.01	12.10	46200
1998-08-11	11.92	11.92	11.68	11.68	69800
1998-08-12	11.80	12.10	11.68	12.07	90400
1998-08-13	11.95	12.01	11.89	11.95	45000
1998-08-14	12.10	12.41	11.80	12.20	94400
1998-08-17	12.14	12.35	12.07	12.32	42200
1998-08-18	12.32	12.41	12.32	12.38	85600
1998-08-19	12.32	12.32	11.92	12.07	76000
1998-08-20	12.01	12.29	11.98	12.17	51400
1998-08-21	12.17	12.29	11.86	12.29	67200
1998-08-24	12.23	12.32	12.04	12.10	50800
1998-08-25	12.14	12.29	11.98	12.04	63600
1998-08-26	12.10	12.10	11.80	12.04	48600
1998-08-27	11.98	11.98	11.86	11.92	55400
1998-08-28	11.74	11.86	11.56	11.65	87600
1998-08-31	11.59	11.62	11.41	11.41	76200
1998-09-01	11.35	11.65	11.35	11.47	88800
1998-09-02	11.41	11.68	11.41	11.65	90600
1998-09-03	11.71	11.83	11.59	11.62	63800
1998-09-04	11.68	11.68	11.38	11.62	53200
1998-09-08	11.56	11.98	11.56	11.80	69800
1998-09-09	11.74	11.80	11.50	11.62	34400
1998-09-10	11.50	11.74	11.41	11.62	54600
1998-09-11	11.68	11.92	11.62	11.89	54400
1998-09-14	11.83	11.98	11.83	11.95	65600
1998-09-15	11.89	12.10	11.86	12.04	83200
1998-09-16	12.10	12.23	11.92	12.17	56800
1998-09-17	12.10	12.10	11.83	11.92	53800
1998-09-18	12.04	12.07	11.80	11.92	180200
1998-09-21	11.80	12.29	11.68	12.29	97200
1998-09-22	12.41	12.41	12.29	12.32	85400
1998-09-23	12.32	12.53	12.23	12.44	147400
1998-09-24	12.38	12.41	12.17	12.23	82600
1998-09-25	12.17	12.56	12.17	12.47	47800
1998-09-28	12.50	12.56	12.10	12.35	116600
1998-09-29	12.14	12.32	12.10	12.23	49400
1998-09-30	12.29	12.29	11.92	12.04	32800
1998-10-01	12.07	12.20	11.92	12.20	76800
1998-10-02	12.10	12.14	11.89	11.95	116600
1998-10-05	11.95	12.07	11.83	12.04	54000
1998-10-06	12.04	12.04	11.74	11.74	47400
1998-10-07	11.74	11.80	11.62	11.71	60800
1998-10-08	11.74	11.80	11.59	11.80	78000
1998-10-09	11.86	11.92	11.68	11.83	37800
1998-10-12	11.89	12.10	11.74	11.86	82800
1998-10-13	11.86	12.01	11.74	11.74	44400
1998-10-14	11.86	12.07	11.80	11.95	43800
1998-10-15	11.83	12.23	11.83	12.17	45000
1998-10-16	12.17	12.38	12.04	12.35	48000
1998-10-19	12.23	12.32	12.10	12.10	65000
1998-10-20	12.17	12.35	11.98	12.01	62000
1998-10-21	12.04	12.29	11.98	12.10	61200
1998-10-22	12.04	12.26	12.04	12.17	45800
1998-10-23	12.29	12.32	12.04	12.04	38200
1998-10-26	12.04	12.38	11.98	12.38	71000
1998-10-27	12.32	12.32	12.10	12.20	68400
1998-10-28	12.17	12.23	12.14	12.17	28800
1998-10-29	12.01	12.17	12.01	12.10	32400
1998-10-30	12.10	12.29	12.04	12.07	53000
1998-11-02	12.07	12.10	11.98	12.07	35400
1998-11-03	11.95	12.17	11.95	12.10	39800
1998-11-04	11.98	12.14	11.98	12.07	52200
1998-11-05	12.10	12.17	11.92	12.07	54800
1998-11-06	12.14	12.14	11.98	12.07	31400
1998-11-09	11.98	12.10	11.98	12.10	46400
1998-11-10	12.10	12.32	12.10	12.23	98400
1998-11-11	12.29	12.29	12.17	12.20	55800
1998-11-12	12.20	12.35	12.17	12.35	93000
1998-11-13	12.23	12.35	12.17	12.20	38000
1998-11-16	12.17	12.23	12.10	12.20	97200
1998-11-17	12.20	12.32	12.10	12.26	187800
1998-11-18	12.17	12.32	12.10	12.26	166600
1998-11-19	12.26	12.32	12.20	12.29	87600
1998-11-20	12.17	12.32	12.10	12.29	59800
1998-11-23	12.26	12.44	12.23	12.23	150600
1998-11-24	12.10	12.17	11.92	11.98	71200
1998-11-25	11.98	12.35	11.98	12.29	137000
1998-11-27	12.17	12.20	12.10	12.10	8800
1998-11-30	12.10	12.23	12.10	12.23	34200
1998-12-01	12.17	12.24	11.89	11.92	94200
1998-12-02	11.95	12.01	11.77	11.77	43200
1998-12-03	11.80	11.89	11.71	11.77	227800
1998-12-04	11.77	11.83	11.68	11.77	82400
1998-12-07	11.77	11.89	11.74	11.83	105800
1998-12-08	11.83	12.07	11.80	11.95	56200
1998-12-09	12.01	12.07	11.89	11.89	49200
1998-12-10	12.01	12.01	11.86	11.92	73400
1998-12-11	11.92	12.04	11.89	11.92	44600
1998-12-14	11.74	11.86	11.62	11.62	95800
1998-12-15	11.65	11.86	11.65	11.80	70800
1998-12-16	11.83	11.83	11.65	11.74	56800
1998-12-17	11.68	11.86	11.62	11.86	91800
1998-12-18	11.92	12.01	11.77	11.80	73800
1998-12-21	11.71	11.98	11.68	11.89	111600
1998-12-22	11.77	12.01	11.74	11.86	109200
1998-12-23	11.92	12.04	11.86	11.86	53800
1998-12-24	11.74	11.83	11.68	11.80	35000
1998-12-28	11.83	11.98	11.80	11.89	62200
1998-12-29	11.95	12.26	11.95	12.17	95000
1998-12-30	11.86	12.01	11.80	11.86	66800
1998-12-31	11.77	12.04	11.74	12.04	71600
1999-01-04	11.83	11.95	11.74	11.86	140400
1999-01-05	11.74	12.01	11.74	11.92	81600
1999-01-06	11.92	12.01	11.80	11.86	50400
1999-01-07	11.86	12.04	11.74	11.86	62600
1999-01-08	11.83	11.89	11.74	11.89	95600
1999-01-11	11.89	11.98	11.74	11.80	80800
1999-01-12	11.77	11.86	11.68	11.68	69000
1999-01-13	11.65	11.86	11.62	11.80	73600
1999-01-14	11.68	11.74	11.65	11.65	66600
1999-01-15	11.62	11.95	11.62	11.89	117400
1999-01-19	11.95	11.95	11.77	11.80	49600
1999-01-20	11.89	12.04	11.71	11.74	83000
1999-01-21	11.68	11.68	11.56	11.62	119200
1999-01-22	11.62	11.74	11.59	11.68	61200
1999-01-25	11.62	11.71	11.59	11.68	63800
1999-01-26	11.62	11.65	11.56	11.62	71600
1999-01-27	11.56	11.62	11.53	11.56	90000
1999-01-28	11.47	11.59	11.41	11.47	65200
1999-01-29	11.44	11.56	11.41	11.56	58200
1999-02-01	11.56	11.59	11.50	11.56	74400
1999-02-02	11.41	11.44	11.29	11.41	104400
1999-02-03	11.23	11.38	11.23	11.35	66800
1999-02-04	11.32	11.38	11.23	11.23	86200
1999-02-05	11.29	11.41	11.26	11.26	72000
1999-02-08	11.32	11.41	11.20	11.38	84200
1999-02-09	11.32	11.38	11.26	11.29	72600
1999-02-10	11.26	11.32	11.08	11.23	139200
1999-02-11	11.14	11.23	11.02	11.08	94800
1999-02-12	11.14	11.14	10.89	11.02	137600
1999-02-16	10.95	10.95	10.77	10.86	102400
1999-02-17	10.92	11.02	10.71	10.71	120800
1999-02-18	10.71	11.11	10.65	10.89	121800
1999-02-19	10.77	10.80	10.65	10.74	153800
1999-02-22	10.80	10.89	10.68	10.89	125600
1999-02-23	10.86	11.08	10.86	11.05	67800
1999-02-24	10.92	10.95	10.68	10.77	146200
1999-02-25	10.71	10.83	10.50	10.59	205000
1999-02-26	10.59	10.77	10.53	10.56	88800
1999-03-01	10.62	10.77	10.59	10.65	80800
1999-03-02	10.68	10.95	10.68	10.92	71800
1999-03-03	10.86	10.99	10.71	10.74	62600
1999-03-04	10.83	10.83	10.65	10.71	66000
1999-03-05	10.59	10.77	10.56	10.71	108600
1999-03-08	10.77	10.80	10.68	10.68	65800
1999-03-09	10.68	10.77	10.53	10.71	70000
1999-03-10	10.59	10.68	10.50	10.53	107000
1999-03-11	10.53	10.71	10.47	10.50	70000
1999-03-12	10.50	10.53	10.35	10.41	126400
1999-03-15	10.29	10.41	10.23	10.35	155000
1999-03-16	10.23	10.38	9.84	10.17	238400
1999-03-17	10.26	10.65	10.17	10.59	184600
1999-03-18	10.56	10.74	10.47	10.71	91200
1999-03-19	10.59	10.71	10.41	10.59	82600
1999-03-22	10.59	10.62	10.32	10.53	103400
1999-03-23	10.62	10.62	10.32	10.44	74800
1999-03-24	10.26	10.53	10.26	10.53	123000
1999-03-25	10.44	10.62	10.44	10.56	91200
1999-03-26	10.65	10.71	10.50	10.53	81800
1999-03-29	10.71	10.77	10.53	10.65	107400
1999-03-30	10.44	10.56	10.35	10.41	68000
1999-03-31	10.41	10.41	9.96	10.17	171800
1999-04-01	10.11	10.32	10.11	10.32	57200
1999-04-05	10.23	10.35	10.20	10.29	68800
1999-04-06	10.26	10.35	10.17	10.35	140600
1999-04-07	10.41	10.44	10.17	10.35	80200
1999-04-08	10.35	10.35	10.08	10.20	102600
1999-04-09	10.26	10.59	10.17	10.53	101600
1999-04-12	10.50	10.71	10.41	10.71	110400
1999-04-13	10.65	10.65	10.44	10.53	95400
1999-04-14	10.65	10.89	10.62	10.77	90400
1999-04-15	10.89	11.02	10.83	10.92	89000
1999-04-16	11.08	11.47	11.08	11.14	147600
1999-04-19	11.26	11.44	11.02	11.08	224600
1999-04-20	11.14	11.14	10.95	11.11	73400
1999-04-21	11.14	11.20	10.92	10.99	97400
1999-04-22	11.08	11.20	11.08	11.17	183800
1999-04-23	11.05	11.50	11.05	11.50	117400
1999-04-26	11.41	11.50	11.41	11.41	90600
1999-04-27	11.38	11.50	11.38	11.38	119200
1999-04-28	11.38	11.53	11.29	11.44	64400
1999-04-29	11.29	11.44	11.29	11.35	39200
1999-04-30	11.29	11.38	11.20	11.32	104800
1999-05-03	11.44	11.44	11.26	11.38	58600
1999-05-04	11.32	11.44	11.26	11.35	77000
1999-05-05	11.38	11.47	11.23	11.41	146200
1999-05-06	11.35	11.44	11.32	11.44	73400
1999-05-07	11.44	11.44	11.23	11.29	110200
1999-05-10	11.35	11.47	11.29	11.44	73200
1999-05-11	11.47	11.47	11.38	11.41	86800
1999-05-12	11.35	11.50	11.32	11.38	63800
1999-05-13	11.44	11.44	11.23	11.26	59000
1999-05-14	11.35	11.56	11.23	11.44	54600
1999-05-17	11.32	11.44	11.20	11.38	76600
1999-05-18	11.47	11.59	11.20	11.38	63000
1999-05-19	11.38	11.62	11.38	11.53	49400
1999-05-20	11.47	11.86	11.47	11.77	94600
1999-05-21	11.86	11.95	11.80	11.95	85200
1999-05-24	12.01	12.07	11.86	12.04	92000
1999-05-25	11.98	12.10	11.98	12.10	75200
1999-05-26	12.04	12.10	11.41	11.71	310200
1999-05-27	11.56	11.86	11.56	11.83	50000
1999-05-28	11.71	11.71	11.50	11.59	110600
1999-06-01	11.59	11.95	11.59	11.86	95800
1999-06-02	11.68	11.83	11.62	11.80	68000
1999-06-03	11.83	11.89	11.68	11.74	68600
1999-06-04	11.62	11.86	11.56	11.83	58800
1999-06-07	11.86	11.86	11.62	11.65	66800
1999-06-08	11.65	11.68	11.50	11.62	75800
1999-06-09	11.56	11.68	11.47	11.59	49600
1999-06-10	11.56	11.68	11.44	11.59	43000
1999-06-11	11.53	11.62	11.50	11.56	34200
1999-06-14	11.50	11.59	11.44	11.50	51400
1999-06-15	11.59	11.59	11.50	11.56	45400
1999-06-16	11.59	11.59	11.44	11.53	87800
1999-06-17	11.59	11.59	11.41	11.41	98800
1999-06-18	11.53	11.62	11.47	11.53	89600
1999-06-21	11.56	11.62	11.44	11.50	59800
1999-06-22	11.47	11.50	11.44	11.47	56800
1999-06-23	11.53	11.53	11.41	11.44	68600
1999-06-24	11.47	11.50	11.38	11.47	56600
1999-06-25	11.44	11.50	11.38	11.44	58000
1999-06-28	11.44	11.68	11.44	11.62	67400
1999-06-29	11.59	11.62	11.47	11.62	58800
1999-06-30	11.62	11.62	11.44	11.50	97000
1999-07-01	11.44	11.59	11.44	11.59	68600
1999-07-02	11.62	11.62	11.44	11.47	46000
1999-07-06	11.41	11.62	11.38	11.59	91600
1999-07-07	11.50	11.56	11.32	11.41	63000
1999-07-08	11.47	11.62	11.35	11.53	74600
1999-07-09	11.44	11.59	11.38	11.53	88200
1999-07-12	11.59	11.62	11.38	11.50	73600
1999-07-13	11.41	11.59	11.38	11.53	70000
1999-07-14	11.38	11.44	11.32	11.41	108800
1999-07-15	11.41	11.47	11.35	11.47	68600
1999-07-16	11.53	11.56	11.29	11.44	76000
1999-07-19	11.32	11.44	11.26	11.32	127800
1999-07-20	11.38	11.44	11.26	11.32	126000
1999-07-21	11.32	11.50	11.29	11.50	35200
1999-07-22	11.50	11.56	11.38	11.47	43800
1999-07-23	11.53	11.53	11.38	11.38	37000
1999-07-26	11.41	11.50	11.26	11.35	65400
1999-07-27	11.35	11.56	11.29	11.44	56400
1999-07-28	11.38	11.47	11.32	11.47	65400
1999-07-29	11.32	11.41	11.26	11.32	56400
1999-07-30	11.38	11.68	11.32	11.62	76600
1999-08-02	11.74	11.77	11.62	11.65	51400
1999-08-03	11.71	11.77	11.62	11.77	61400
1999-08-04	11.71	11.74	11.53	11.59	50600
1999-08-05	11.53	11.68	11.50	11.68	60600
1999-08-06	11.65	11.74	11.56	11.62	61400
1999-08-09	11.56	11.62	11.50	11.53	23200
1999-08-10	11.59	11.59	11.38	11.44	37200
1999-08-11	11.38	11.50	11.26	11.29	54800
1999-08-12	11.35	11.47	11.32	11.32	43400
1999-08-13	11.44	11.53	11.35	11.38	67400
1999-08-16	11.20	11.44	11.20	11.38	90600
1999-08-17	11.47	11.53	11.26	11.41	49800
1999-08-18	11.44	11.44	11.32	11.32	41000
1999-08-19	11.32	11.32	11.17	11.20	57600
1999-08-20	11.20	11.29	11.17	11.26	43200
1999-08-23	11.14	11.38	11.14	11.26	92000
1999-08-24	11.26	11.26	11.14	11.23	34000
1999-08-25	11.29	11.32	11.14	11.26	50200
1999-08-26	11.32	11.32	11.11	11.14	79000
1999-08-27	11.14	11.44	11.14	11.38	92600
1999-08-30	11.26	11.38	11.20	11.23	37400
1999-08-31	11.29	11.50	11.23	11.50	82000
1999-09-01	11.44	11.62	11.38	11.44	49600
1999-09-02	11.47	11.47	11.17	11.17	58800
1999-09-03	11.26	11.38	11.20	11.32	47200
1999-09-07	11.26	11.41	11.20	11.29	65200
1999-09-08	11.23	11.32	11.20	11.26	61200
1999-09-09	11.26	11.29	11.20	11.20	28400
1999-09-10	11.26	11.26	11.20	11.23	38200
1999-09-13	11.23	11.26	11.17	11.20	17600
1999-09-14	11.26	11.29	11.14	11.17	66000
1999-09-15	11.17	11.26	11.15	11.17	83400
1999-09-16	11.23	11.26	11.17	11.17	52800
1999-09-17	11.14	11.23	11.08	11.11	99000
1999-09-20	11.17	11.23	11.11	11.14	33200
1999-09-21	11.14	11.14	10.89	11.05	81400
1999-09-22	11.11	11.14	10.95	11.02	55000
1999-09-23	11.08	11.14	10.95	11.02	61800
1999-09-24	11.08	11.08	10.99	11.05	66000
1999-09-27	10.89	11.17	10.83	11.05	87800
1999-09-28	11.05	11.26	10.99	11.08	83600
1999-09-29	10.92	11.11	10.83	10.99	73400
1999-09-30	10.80	11.20	10.80	11.20	115800
1999-10-01	11.14	11.14	10.95	11.05	33000
1999-10-04	11.11	11.17	11.05	11.11	24400
1999-10-05	11.11	11.14	11.05	11.11	75800
1999-10-06	11.14	11.14	11.05	11.11	84600
1999-10-07	11.11	11.14	11.02	11.08	63200
1999-10-08	11.14	11.14	11.02	11.14	35600
1999-10-11	10.99	11.17	10.95	11.08	104800
1999-10-12	11.14	11.14	10.83	10.92	106000
1999-10-13	10.80	10.92	10.80	10.86	79000
1999-10-14	10.92	11.02	10.80	10.89	65800
1999-10-15	10.92	10.95	10.83	10.92	33400
1999-10-18	11.02	11.08	10.86	10.95	55600
1999-10-19	11.02	11.08	10.80	10.89	46200
1999-10-20	10.89	11.02	10.80	10.92	29200
1999-10-21	10.89	11.08	10.89	10.95	44400
1999-10-22	11.02	11.08	10.83	10.95	52200
1999-10-25	10.95	11.08	10.95	11.05	26600
1999-10-26	10.92	11.08	10.83	11.02	87000
1999-10-27	11.02	11.14	10.89	11.02	54400
1999-10-28	10.92	11.08	10.86	10.89	76000
1999-10-29	10.95	11.11	10.89	10.89	75200
1999-11-01	10.95	11.08	10.89	10.99	47200
1999-11-02	11.02	11.20	11.02	11.08	53200
1999-11-03	11.14	11.44	11.08	11.20	121800
1999-11-04	11.29	11.32	11.14	11.14	62400
1999-11-05	11.08	11.20	10.92	10.95	80400
1999-11-08	10.95	11.02	10.89	10.95	76400
1999-11-09	10.83	11.02	10.80	10.95	120400
1999-11-10	10.89	10.89	10.80	10.86	58600
1999-11-11	10.89	10.89	10.77	10.77	67800
1999-11-12	10.77	10.83	10.65	10.77	110200
1999-11-15	10.83	10.83	10.59	10.68	72000
1999-11-16	10.77	10.83	10.47	10.59	106400
1999-11-17	10.59	10.74	10.50	10.59	84000
1999-11-18	10.65	10.86	10.59	10.74	87200
1999-11-19	10.68	10.68	10.50	10.59	94200
1999-11-22	10.47	10.65	10.47	10.56	51800
1999-11-23	10.47	10.65	10.47	10.47	111200
1999-11-24	10.59	10.71	10.53	10.59	102600
1999-11-26	10.59	10.68	10.56	10.59	31200
1999-11-29	10.56	10.56	10.44	10.44	61600
1999-11-30	10.41	10.59	10.41	10.56	55400
1999-12-01	10.44	10.59	10.41	10.50	72400
1999-12-02	10.32	10.44	10.32	10.35	90400
1999-12-03	10.35	10.41	10.29	10.32	60800
1999-12-06	10.29	10.50	10.17	10.17	143200
1999-12-07	10.17	10.53	10.17	10.41	110000
1999-12-08	10.29	10.35	9.99	10.23	118200
1999-12-09	10.29	10.38	10.11	10.23	95000
1999-12-10	10.11	10.23	9.93	10.11	133400
1999-12-13	10.11	10.26	9.99	10.11	95800
1999-12-14	9.93	10.17	9.93	9.93	117000
1999-12-15	9.93	9.99	9.68	9.93	145400
1999-12-16	9.99	10.17	9.93	10.08	104000
1999-12-17	10.14	10.35	10.11	10.17	134600
1999-12-20	10.23	10.26	9.96	10.08	80400
1999-12-21	9.99	10.29	9.93	10.17	78400
1999-12-22	10.17	10.20	10.11	10.11	61200
1999-12-23	10.11	10.23	10.08	10.11	67000
1999-12-27	10.17	10.29	10.05	10.26	120000
1999-12-28	10.20	10.26	9.99	10.17	126200
1999-12-29	10.11	10.26	9.99	10.20	93000
1999-12-30	10.17	10.26	9.99	10.08	102400
1999-12-31	9.90	10.02	9.87	9.99	101800
2000-01-03	10.11	10.11	9.87	10.05	98800
2000-01-04	9.96	10.08	9.77	9.93	119800
2000-01-05	9.87	9.99	9.77	9.87	96400
2000-01-06	9.93	9.99	9.80	9.99	64600
2000-01-07	10.05	10.17	9.87	10.17	137600
2000-01-10	10.17	10.38	10.17	10.35	116000
2000-01-11	10.32	10.53	10.32	10.38	145000
2000-01-12	10.44	10.59	10.35	10.44	99800
2000-01-13	10.50	10.50	10.29	10.44	71200
2000-01-14	10.44	10.65	10.41	10.50	114600
2000-01-18	10.50	10.65	10.41	10.65	82400
2000-01-19	10.53	10.62	10.44	10.56	119000
2000-01-20	10.59	10.59	10.47	10.53	66400
2000-01-21	10.47	10.62	10.41	10.50	96800
2000-01-24	10.56	10.65	10.50	10.53	93000
2000-01-25	10.53	10.62	10.53	10.62	65400
2000-01-26	10.65	10.65	10.32	10.41	85600
2000-01-27	10.35	10.59	10.35	10.59	78600
2000-01-28	10.44	10.53	10.44	10.50	72200
2000-01-31	10.47	10.47	10.29	10.29	94400
2000-02-01	10.29	10.47	10.26	10.47	51200
2000-02-02	10.41	10.47	10.35	10.44	51600
2000-02-03	10.26	10.62	10.26	10.47	118800
2000-02-04	10.53	10.53	10.41	10.44	66800
2000-02-07	10.41	10.47	10.35	10.41	63400
2000-02-08	10.53	10.53	10.29	10.35	71200
2000-02-09	10.41	10.47	10.35	10.41	71200
2000-02-10	10.35	10.41	10.23	10.32	138800
2000-02-11	10.29	10.35	10.20	10.32	101400
2000-02-14	10.44	10.44	10.17	10.20	117200
2000-02-15	10.26	10.32	10.17	10.29	65200
2000-02-16	10.20	10.38	10.20	10.20	102800
2000-02-17	10.23	10.41	10.17	10.41	86000
2000-02-18	10.35	10.41	10.17	10.35	86600
2000-02-22	10.17	10.29	10.11	10.29	153600
2000-02-23	10.35	10.35	10.17	10.26	42200
2000-02-24	10.23	10.29	10.14	10.23	53000
2000-02-25	10.20	10.32	10.14	10.20	67800
2000-02-28	10.08	10.14	9.99	10.08	77600
2000-02-29	10.14	10.14	9.99	10.08	74200
2000-03-01	10.02	10.17	9.99	10.05	67800
2000-03-02	9.99	10.11	9.96	10.11	61800
2000-03-03	10.05	10.14	10.05	10.05	75000
2000-03-06	10.11	10.29	9.99	10.23	96000
2000-03-07	10.17	10.17	9.96	9.99	90600
2000-03-08	10.05	10.14	9.80	10.14	119800
2000-03-09	10.08	10.08	9.93	9.99	83800
2000-03-10	10.02	10.14	9.99	10.02	57200
2000-03-13	10.02	10.02	9.87	9.93	57400
2000-03-14	10.02	10.02	9.80	9.80	91600
2000-03-15	9.77	9.87	9.74	9.77	103600
2000-03-16	9.77	10.14	9.71	10.11	114200
2000-03-17	9.99	10.29	9.99	10.29	79800
2000-03-20	10.29	10.29	10.11	10.17	74000
2000-03-21	10.17	10.17	9.99	10.08	105400
2000-03-22	10.05	10.14	9.99	10.05	57000
2000-03-23	9.99	10.17	9.93	10.11	91200
2000-03-24	10.11	10.14	9.99	9.99	75800
2000-03-27	9.96	10.20	9.96	10.08	100600
2000-03-28	10.20	10.20	9.99	9.99	99400
2000-03-29	10.11	10.11	10.02	10.02	89800
2000-03-30	10.05	10.05	9.80	9.80	105800
2000-03-31	9.93	9.93	9.32	9.32	417200
2000-04-03	9.44	9.68	9.38	9.62	223400
2000-04-04	9.62	9.68	9.47	9.68	129600
2000-04-05	9.62	9.90	9.56	9.77	123800
2000-04-06	9.77	9.90	9.74	9.80	107200
2000-04-07	9.87	9.93	9.77	9.90	56800
2000-04-10	9.90	10.17	9.80	9.96	150600
2000-04-11	9.96	9.96	9.68	9.77	113600
2000-04-12	9.84	10.11	9.80	9.99	112800
2000-04-13	9.93	10.08	9.87	9.96	96600
2000-04-14	10.08	10.14	9.96	10.14	157600
2000-04-17	10.05	10.11	9.93	9.99	71000
2000-04-18	10.05	10.05	9.99	10.05	71800
2000-04-19	10.05	10.17	9.99	10.14	52800
2000-04-20	10.14	10.20	10.08	10.17	61200
2000-04-24	10.17	10.29	9.99	10.29	89400
2000-04-25	10.23	10.35	10.20	10.32	110800
2000-04-26	10.41	10.50	10.32	10.41	85000
2000-04-27	10.32	10.47	10.17	10.38	61400
2000-04-28	10.50	10.56	10.17	10.56	104600
2000-05-01	10.59	10.62	10.50	10.62	61200
2000-05-02	10.56	10.62	10.47	10.59	63000
2000-05-03	10.62	10.62	10.32	10.35	111000
2000-05-04	10.47	10.53	10.32	10.44	105800
2000-05-05	10.47	10.65	10.41	10.62	84200
2000-05-08	10.65	10.65	10.50	10.53	82400
2000-05-09	10.65	10.77	10.53	10.65	90200
2000-05-10	10.68	10.80	10.65	10.77	57000
2000-05-11	10.83	10.89	10.80	10.89	80600
2000-05-12	10.95	11.08	10.89	11.08	84200
2000-05-15	11.14	11.14	10.92	11.11	84200
2000-05-16	11.11	11.32	10.92	11.11	104000
2000-05-17	10.99	11.08	10.80	10.92	104000
2000-05-18	10.89	11.11	10.89	10.92	100800
2000-05-19	10.99	11.02	10.80	10.89	60400
2000-05-22	10.89	11.11	10.71	11.08	74800
2000-05-23	11.11	11.14	10.99	11.08	61200
2000-05-24	11.14	11.44	11.02	11.35	114000
2000-05-25	11.38	11.50	11.14	11.35	106200
2000-05-26	11.35	11.74	11.29	11.65	132800
2000-05-30	11.62	11.62	11.26	11.44	66000
2000-05-31	11.38	11.50	11.32	11.44	129400
2000-06-01	11.50	11.59	11.26	11.32	38400
2000-06-02	11.38	11.50	11.26	11.47	87800
2000-06-05	11.47	11.59	11.32	11.44	71400
2000-06-06	11.38	11.44	11.29	11.44	78400
2000-06-07	11.38	11.41	11.26	11.38	55400
2000-06-08	11.32	11.41	11.17	11.29	79600
2000-06-09	11.29	11.41	11.29	11.38	81000
2000-06-12	11.41	11.50	11.35	11.38	57800
2000-06-13	11.44	11.47	11.23	11.47	62800
2000-06-14	11.47	11.59	11.41	11.59	73400
2000-06-15	11.62	11.62	11.44	11.62	68000
2000-06-16	11.62	11.71	11.56	11.62	113000
2000-06-19	11.44	11.68	11.44	11.59	114600
2000-06-20	11.65	11.68	11.53	11.53	37800
2000-06-21	11.50	11.62	11.41	11.50	68400
2000-06-22	11.50	11.92	11.44	11.92	118400
2000-06-23	11.83	11.83	11.44	11.50	118000
2000-06-26	11.56	11.65	11.44	11.62	51600
2000-06-27	11.56	11.65	11.53	11.56	53200
2000-06-28	11.62	11.68	11.53	11.62	64200
2000-06-29	11.62	11.83	11.53	11.77	75600
2000-06-30	11.83	11.83	11.38	11.42	129000
2000-07-03	11.38	11.56	11.38	11.53	29600
2000-07-05	11.53	11.83	11.50	11.83	66800
2000-07-06	11.77	11.83	11.62	11.77	57000
2000-07-07	11.77	11.80	11.62	11.71	60800
2000-07-10	11.71	11.74	11.53	11.56	71600
2000-07-11	11.59	11.62	11.53	11.56	46200
2000-07-12	11.62	11.62	11.50	11.56	65200
2000-07-13	11.56	11.62	11.50	11.56	48600
2000-07-14	11.62	11.71	11.56	11.71	51800
2000-07-17	11.65	11.68	11.56	11.56	49200
2000-07-18	11.62	11.92	11.56	11.62	99800
2000-07-19	11.62	11.74	11.62	11.68	41200
2000-07-20	11.62	11.86	11.62	11.80	38200
2000-07-21	11.68	11.80	11.68	11.77	90400
2000-07-24	11.74	11.80	11.62	11.62	45400
2000-07-25	11.62	11.80	11.62	11.68	55200
2000-07-26	11.59	11.86	11.59	11.83	85200
2000-07-27	11.83	11.83	11.68	11.71	42400
2000-07-28	11.53	11.71	11.50	11.62	74400
2000-07-31	11.56	11.77	11.53	11.74	74600
2000-08-01	11.74	11.77	11.65	11.71	35800
2000-08-02	11.68	11.80	11.68	11.80	43200
2000-08-03	11.80	11.83	11.68	11.83	96200
2000-08-04	11.83	11.86	11.68	11.74	59400
2000-08-07	11.74	11.86	11.71	11.71	146600
2000-08-08	11.77	11.77	11.62	11.71	63000
2000-08-09	11.77	11.77	11.68	11.77	31800
2000-08-10	11.77	11.77	11.56	11.62	62200
2000-08-11	11.56	11.65	11.56	11.65	93000
2000-08-14	11.68	11.68	11.62	11.68	44800
2000-08-15	11.62	11.65	11.62	11.65	39200
2000-08-16	11.74	11.74	11.59	11.59	53200
2000-08-17	11.65	11.68	11.50	11.56	56000
2000-08-18	11.50	11.53	11.50	11.50	41400
2000-08-21	11.44	11.50	11.14	11.14	118400
2000-08-22	11.26	11.35	11.20	11.32	54600
2000-08-23	11.26	11.29	11.05	11.05	89000
2000-08-24	11.17	11.17	11.02	11.08	87000
2000-08-25	11.08	11.20	11.08	11.17	84200
2000-08-28	11.14	11.20	11.02	11.14	92400
2000-08-29	11.08	11.20	11.02	11.08	65600
2000-08-30	10.74	10.99	10.74	10.89	70600
2000-08-31	10.86	11.02	10.86	10.95	67400
2000-09-01	11.08	11.11	10.92	11.05	52000
2000-09-05	10.95	11.17	10.92	11.02	49600
2000-09-06	11.14	11.20	11.05	11.17	65400
2000-09-07	11.14	11.35	11.14	11.32	45000
2000-09-08	11.32	11.32	11.08	11.11	94200
2000-09-11	11.11	11.14	10.92	10.95	105200
2000-09-12	11.02	11.08	10.95	11.02	102800
2000-09-13	10.95	10.99	10.92	10.99	72200
2000-09-14	10.95	11.08	10.92	11.02	119000
2000-09-15	10.92	11.05	10.92	10.95	94200
2000-09-18	10.99	11.02	10.77	10.80	126000
2000-09-19	10.86	10.92	10.71	10.83	101000
2000-09-20	10.77	11.08	10.77	11.05	73800
2000-09-21	10.95	11.08	10.95	11.02	75000
2000-09-22	10.95	11.08	10.92	11.05	71400
2000-09-25	11.02	11.11	11.02	11.08	72000
2000-09-26	11.17	11.23	11.08	11.14	95400
2000-09-27	11.20	11.32	11.14	11.32	85800
2000-09-28	11.29	11.44	11.20	11.26	69000
2000-09-29	11.23	11.32	11.17	11.29	98200
2000-10-02	11.29	11.32	11.26	11.29	48200
2000-10-03	11.32	11.32	11.20	11.26	89000
2000-10-04	11.20	11.26	11.20	11.20	39600
2000-10-05	11.17	11.29	11.02	11.17	129000
2000-10-06	11.17	11.20	11.05	11.14	37000
2000-10-09	11.14	11.17	10.99	11.08	40200
2000-10-10	11.14	11.14	10.99	11.02	42000
2000-10-11	11.08	11.14	10.95	11.05	57400
2000-10-12	11.02	11.02	10.89	10.95	47600
2000-10-13	10.95	11.08	10.95	11.08	70400
2000-10-16	11.11	11.11	10.95	10.99	91200
2000-10-17	11.05	11.08	10.99	11.02	67600
2000-10-18	11.02	11.02	10.99	10.99	45800
2000-10-19	11.05	11.11	11.02	11.08	98000
2000-10-20	11.11	11.29	11.08	11.23	201000
2000-10-23	11.29	11.29	11.20	11.20	42200
2000-10-24	11.17	11.32	11.17	11.29	92800
2000-10-25	11.23	11.26	11.14	11.17	52800
2000-10-26	11.23	11.26	11.17	11.23	54800
2000-10-27	11.23	11.26	11.20	11.26	75000
2000-10-30	11.23	11.29	11.14	11.26	54600
2000-10-31	11.29	11.29	11.14	11.14	51200
2000-11-01	11.20	11.29	11.14	11.26	34000
2000-11-02	11.26	11.29	11.20	11.26	32800
2000-11-03	11.14	11.26	11.11	11.26	37600
2000-11-06	11.26	11.38	11.26	11.35	43600
2000-11-07	11.29	11.38	11.23	11.38	34800
2000-11-08	11.38	11.38	11.29	11.29	42000
2000-11-09	11.23	11.44	11.20	11.44	61200
2000-11-10	11.44	11.44	11.29	11.35	41200
2000-11-13	11.35	11.38	11.08	11.38	67400
2000-11-14	11.47	11.47	11.38	11.47	48000
2000-11-15	11.41	11.59	11.38	11.59	97800
2000-11-16	11.59	11.62	11.56	11.56	66400
2000-11-17	11.62	11.62	11.53	11.62	38000
2000-11-20	11.56	11.62	11.50	11.56	29800
2000-11-21	11.62	11.68	11.56	11.62	84600
2000-11-22	11.56	11.62	11.50	11.53	35600
2000-11-24	11.50	11.68	11.50	11.65	29000
2000-11-27	11.59	11.86	11.59	11.71	55800
2000-11-28	11.77	11.83	11.65	11.77	40800
2000-11-29	11.74	11.77	11.62	11.71	37000
2000-11-30	11.74	11.80	11.62	11.62	95600
2000-12-01	11.68	11.83	11.68	11.80	57400
2000-12-04	11.74	11.86	11.62	11.71	48400
2000-12-05	11.50	11.89	11.50	11.80	69800
2000-12-06	11.86	11.86	11.56	11.59	55800
2000-12-07	11.65	11.71	11.56	11.62	73400
2000-12-08	11.62	12.04	11.62	12.04	77800
2000-12-11	11.98	12.07	11.89	11.95	66400
2000-12-12	12.01	12.01	11.80	11.92	74000
2000-12-13	12.01	12.01	11.92	11.98	53400
2000-12-14	11.98	11.98	11.80	11.89	72000
2000-12-15	11.77	11.80	11.50	11.59	115600
2000-12-18	11.62	11.92	11.62	11.92	92600
2000-12-19	11.98	12.01	11.86	11.92	105800
2000-12-20	11.95	11.95	11.74	11.77	82200
2000-12-21	11.86	12.01	11.80	12.01	72800
2000-12-22	12.01	12.04	11.92	11.98	54000
2000-12-26	11.98	12.10	11.92	12.04	67600
2000-12-27	12.10	12.29	12.04	12.29	74200
2000-12-28	12.26	12.35	12.20	12.35	56800
2000-12-29	12.35	12.35	12.04	12.04	33200
2001-01-02	12.07	12.07	11.77	11.83	60400
2001-01-03	11.77	12.29	11.77	12.23	82200
2001-01-04	12.23	12.32	12.04	12.32	79800
2001-01-05	12.35	12.35	12.14	12.17	56000
2001-01-08	12.23	12.32	12.10	12.26	41000
2001-01-09	12.20	12.32	12.20	12.32	52400
2001-01-10	12.35	12.35	12.17	12.35	70800
2001-01-11	12.35	12.53	12.26	12.50	108400
2001-01-12	12.56	12.56	12.29	12.41	83400
2001-01-16	12.50	12.59	12.29	12.59	96800
2001-01-17	12.65	12.71	12.38	12.44	99200
2001-01-18	12.44	12.65	12.35	12.62	51800
2001-01-19	12.62	12.65	12.47	12.56	52000
2001-01-22	12.62	12.68	12.41	12.65	56000
2001-01-23	12.62	12.77	12.59	12.65	49200
2001-01-24	12.47	12.65	12.47	12.62	66000
2001-01-25	12.65	12.80	12.65	12.71	51000
2001-01-26	12.77	12.77	12.53	12.62	52600
2001-01-29	12.71	12.73	12.56	12.72	52800
2001-01-30	12.60	12.75	12.59	12.63	51000
2001-01-31	12.68	12.73	12.54	12.59	47000
2001-02-01	12.64	12.69	12.55	12.66	54200
2001-02-02	12.61	12.72	12.54	12.56	46600
2001-02-05	12.59	12.71	12.54	12.62	37600
2001-02-06	12.57	12.71	12.57	12.64	52000
2001-02-07	12.83	12.95	12.81	12.92	79200
2001-02-08	12.92	12.95	12.45	12.58	141000
2001-02-09	12.41	12.47	12.22	12.44	100600
2001-02-12	12.49	12.69	12.36	12.64	88600
2001-02-13	12.59	12.81	12.59	12.60	56000
2001-02-14	12.68	12.68	12.49	12.61	48600
2001-02-15	12.69	12.71	12.47	12.66	72600
2001-02-16	12.69	12.76	12.58	12.61	44000
2001-02-20	12.66	12.66	12.42	12.44	62600
2001-02-21	12.44	12.58	12.35	12.35	47600
2001-02-22	12.35	12.35	12.20	12.22	52200
2001-02-23	12.22	12.34	11.98	12.10	139400
2001-02-26	12.10	12.40	12.10	12.40	70200
2001-02-27	12.18	12.37	12.01	12.19	96200
2001-02-28	12.27	12.32	12.00	12.20	76200
2001-03-01	12.27	12.27	12.06	12.22	61600
2001-03-02	12.25	12.47	12.25	12.37	69200
2001-03-05	12.30	12.49	12.15	12.28	92400
2001-03-06	12.35	12.53	12.32	12.44	49400
2001-03-07	12.40	12.59	12.40	12.53	68200
2001-03-08	12.49	12.58	12.48	12.49	24600
2001-03-09	12.49	12.50	12.30	12.42	52800
2001-03-12	12.42	12.57	12.27	12.30	95600
2001-03-13	12.30	12.35	12.21	12.35	72800
2001-03-14	12.30	12.40	12.16	12.16	74600
2001-03-15	12.23	12.23	12.03	12.18	60600
2001-03-16	12.23	12.23	11.77	11.84	141800
2001-03-19	11.79	11.96	11.79	11.91	101600
2001-03-20	11.97	12.22	11.97	12.06	82000
2001-03-21	12.10	12.29	12.09	12.27	89000
2001-03-22	12.37	12.37	12.10	12.31	124200
2001-03-23	12.20	12.39	12.20	12.23	50000
2001-03-26	12.16	12.57	12.12	12.57	73200
2001-03-27	12.51	12.71	12.45	12.71	80600
2001-03-28	12.76	12.78	12.59	12.64	101400
2001-03-29	12.47	12.69	12.47	12.66	72400
2001-03-30	12.64	12.83	12.64	12.83	94200
2001-04-02	12.78	12.90	12.64	12.78	99400
2001-04-03	12.83	12.89	12.69	12.73	79600
2001-04-04	12.76	12.90	12.69	12.86	118600
2001-04-05	12.81	12.95	12.79	12.95	74600
2001-04-06	13.00	13.00	12.83	12.88	50800
2001-04-09	12.88	13.07	12.83	12.90	60800
2001-04-10	12.98	13.07	12.82	13.02	75200
2001-04-11	13.02	13.07	12.84	12.86	60000
2001-04-12	12.69	12.98	12.69	12.93	72800
2001-04-16	13.07	13.11	12.93	13.00	73600
2001-04-17	13.07	13.19	13.05	13.07	60800
2001-04-18	13.12	13.51	13.02	13.34	108400
2001-04-19	13.32	13.48	13.32	13.39	64800
2001-04-20	13.24	13.41	13.22	13.29	96000
2001-04-23	13.24	13.44	13.24	13.38	98400
2001-04-24	13.32	13.44	13.24	13.44	85000
2001-04-25	13.56	13.61	13.34	13.44	142200
2001-04-26	13.61	13.70	13.39	13.67	118000
2001-04-27	13.59	13.75	13.56	13.75	77200
2001-04-30	13.69	13.90	13.61	13.85	86200
2001-05-01	13.92	13.92	13.44	13.46	327200
2001-05-02	13.32	13.46	13.19	13.46	1632600
2001-05-03	13.36	13.45	13.17	13.44	701000
2001-05-04	13.43	13.43	13.22	13.36	360800
2001-05-07	13.36	13.46	13.29	13.44	183400
2001-05-08	13.43	13.46	13.32	13.44	332400
2001-05-09	13.44	13.46	13.39	13.39	199000
2001-05-10	13.45	13.46	13.36	13.39	156600
2001-05-11	13.34	13.46	13.34	13.44	102400
2001-05-14	13.41	13.42	13.29	13.39	79000
2001-05-15	13.44	13.46	13.29	13.39	145400
2001-05-16	13.44	13.44	13.29	13.31	157400
2001-05-17	13.36	13.39	13.30	13.34	105800
2001-05-18	13.34	13.44	13.32	13.36	122200
2001-05-21	13.34	13.44	13.32	13.44	146200
2001-05-22	13.39	13.46	13.30	13.39	109400
2001-05-23	13.45	13.46	13.30	13.37	107200
2001-05-24	13.38	13.43	13.30	13.43	98000
2001-05-25	13.41	13.46	13.33	13.39	64200
2001-05-29	13.44	13.44	13.32	13.32	103000
2001-05-30	13.22	13.24	13.05	13.05	157200
2001-05-31	13.07	13.11	12.98	12.98	138400
2001-06-01	13.02	13.26	12.88	13.23	160600
2001-06-04	13.28	13.30	13.07	13.25	106600
2001-06-05	13.27	13.36	13.17	13.33	122400
2001-06-06	13.32	13.41	13.32	13.33	144800
2001-06-07	13.39	13.42	13.29	13.41	145200
2001-06-08	13.41	13.43	13.31	13.39	137800
2001-06-11	13.32	13.42	13.31	13.40	123400
2001-06-12	13.41	13.48	13.32	13.46	187000
2001-06-13	13.46	13.48	13.41	13.47	225800
2001-06-14	13.44	13.51	13.44	13.50	230400
2001-06-15	13.46	13.56	13.46	13.51	301400
2001-06-18	13.55	13.63	13.51	13.63	266000
2001-06-19	13.63	13.73	13.41	13.41	278000
2001-06-20	13.44	13.58	13.41	13.56	213000
2001-06-21	13.61	13.72	13.56	13.70	124800
2001-06-22	13.80	13.80	13.68	13.70	170200
2001-06-25	13.76	13.80	13.67	13.68	139800
2001-06-26	13.67	13.93	13.67	13.82	247000
2001-06-27	13.87	13.92	13.80	13.82	165800
2001-06-28	13.70	13.90	13.70	13.80	117000
2001-06-29	13.75	14.31	13.75	14.31	299800
2001-07-02	14.24	14.24	13.85	13.89	206600
2001-07-03	13.92	14.03	13.90	13.96	61800
2001-07-05	14.04	14.09	13.91	13.94	108200
2001-07-06	13.92	14.03	13.80	14.03	100200
2001-07-09	13.99	14.02	13.70	13.78	157600
2001-07-10	13.80	13.85	13.68	13.70	82400
2001-07-11	13.78	13.85	13.53	13.67	110400
2001-07-12	13.51	13.75	13.51	13.75	85000
2001-07-13	13.80	13.87	13.78	13.81	69400
2001-07-16	13.87	13.94	13.85	13.88	82200
2001-07-17	13.94	14.00	13.90	14.00	169000
2001-07-18	14.03	14.09	13.92	14.04	155000
2001-07-19	14.09	14.13	14.04	14.11	83800
2001-07-20	14.04	14.28	14.03	14.28	97800
2001-07-23	14.33	14.33	13.99	14.04	118600
2001-07-24	14.09	14.09	13.78	13.83	160000
2001-07-25	13.93	13.94	13.75	13.94	73400
2001-07-26	13.94	14.11	13.82	14.09	92400
2001-07-27	14.11	14.19	14.02	14.09	114600
2001-07-30	14.04	14.50	13.99	14.04	188200
2001-07-31	13.97	14.02	13.85	13.88	131400
2001-08-01	13.82	13.85	13.76	13.85	106200
2001-08-02	13.83	13.86	13.73	13.83	99000
2001-08-03	13.82	13.85	13.75	13.80	84600
2001-08-06	13.82	13.97	13.78	13.92	117800
2001-08-07	13.93	14.09	13.93	14.04	202400
2001-08-08	14.09	14.16	13.99	14.09	235200
2001-08-09	14.11	14.24	14.07	14.21	134000
2001-08-10	14.28	14.38	14.16	14.23	165800
2001-08-13	14.21	14.26	14.16	14.16	112200
2001-08-14	14.04	14.28	14.04	14.20	131400
2001-08-15	14.24	14.34	13.98	14.24	165000
2001-08-16	14.33	14.33	14.09	14.09	180000
2001-08-17	14.10	14.16	14.06	14.16	135400
2001-08-20	14.16	14.26	14.09	14.19	98600
2001-08-21	14.23	14.39	14.20	14.22	97800
2001-08-22	14.19	14.28	14.09	14.28	115600
2001-08-23	14.28	14.45	14.26	14.33	95200
2001-08-24	14.26	14.31	14.14	14.28	115800
2001-08-27	14.24	14.38	14.19	14.27	101400
2001-08-28	14.14	14.24	14.07	14.19	113200
2001-08-29	14.11	14.17	13.97	14.12	135200
2001-08-30	13.97	14.13	13.87	13.88	103800
2001-08-31	13.80	13.95	13.77	13.90	93400
2001-09-04	13.97	14.02	13.86	13.90	128000
2001-09-05	13.87	13.98	13.86	13.92	71600
2001-09-06	13.90	13.92	13.74	13.78	91000
2001-09-07	13.85	13.85	13.51	13.63	133400
2001-09-10	13.61	13.75	13.53	13.61	112600
2001-09-17	13.56	13.82	13.32	13.36	194200
2001-09-18	13.48	13.65	13.44	13.51	143600
2001-09-19	13.61	13.70	13.32	13.39	139200
2001-09-20	13.32	13.44	13.07	13.22	168400
2001-09-21	13.07	13.28	12.81	12.95	205200
2001-09-24	13.07	13.24	12.94	12.98	148400
2001-09-25	13.07	13.36	13.07	13.29	167000
2001-09-26	13.36	13.61	13.34	13.59	180800
2001-09-27	13.63	13.85	13.51	13.82	126000
2001-09-28	13.85	14.15	13.85	14.04	114200
2001-10-01	14.04	14.05	13.75	13.92	122200
2001-10-02	13.94	14.09	13.90	14.03	74600
2001-10-03	14.09	14.09	13.82	13.95	99400
2001-10-04	13.75	14.16	13.75	14.02	111800
2001-10-05	13.97	14.07	13.72	14.04	95600
2001-10-08	13.99	14.14	13.97	14.02	46800
2001-10-09	13.94	13.99	13.75	13.99	132800
2001-10-10	13.99	14.24	13.97	14.24	130400
2001-10-11	14.19	14.29	14.09	14.13	92400
2001-10-12	14.19	14.23	14.04	14.16	112400
2001-10-15	14.16	14.36	14.07	14.35	92400
2001-10-16	14.39	14.45	14.30	14.45	115400
2001-10-17	14.48	14.50	14.28	14.40	98400
2001-10-18	14.24	14.24	13.78	13.81	468000
2001-10-19	13.63	13.80	13.51	13.78	1521400
2001-10-22	13.70	13.73	13.57	13.65	279000
2001-10-23	13.64	13.72	13.61	13.63	313600
2001-10-24	13.65	13.66	13.63	13.63	236200
2001-10-25	13.63	13.70	13.58	13.65	229400
2001-10-26	13.65	13.71	13.61	13.71	206600
2001-10-29	13.71	13.77	13.63	13.70	260000
2001-10-30	13.56	13.68	13.56	13.63	301400
2001-10-31	13.65	13.85	13.61	13.85	267800
2001-11-01	13.78	13.82	13.67	13.82	364200
2001-11-02	13.80	13.84	13.66	13.81	300200
2001-11-05	13.80	13.86	13.78	13.82	296200
2001-11-06	13.78	14.01	13.75	13.92	309800
2001-11-07	13.92	13.94	13.65	13.77	242000
2001-11-08	13.82	13.92	13.69	13.83	165400
2001-11-09	13.80	13.84	13.70	13.82	144400
2001-11-12	13.86	13.90	13.80	13.87	148800
2001-11-13	13.88	13.94	13.82	13.87	187600
2001-11-14	13.97	14.04	13.89	14.02	226000
2001-11-15	13.99	14.03	13.85	13.87	183200
2001-11-16	13.88	13.97	13.80	13.90	148600
2001-11-19	13.90	13.90	13.67	13.87	241600
2001-11-20	13.92	14.00	13.82	13.94	184200
2001-11-21	13.92	14.03	13.85	14.03	100000
2001-11-23	14.02	14.03	13.91	14.00	56000
2001-11-26	14.02	14.04	13.96	14.02	162800
2001-11-27	14.02	14.12	13.96	14.04	154400
2001-11-28	13.99	14.11	13.98	14.07	171600
2001-11-29	14.04	14.04	13.82	14.04	149000
2001-11-30	14.14	14.14	13.95	14.02	175600
2001-12-03	13.85	13.94	13.85	13.92	199600
2001-12-04	13.88	13.91	13.80	13.91	190400
2001-12-05	13.91	13.92	13.65	13.90	215000
2001-12-06	13.87	13.97	13.85	13.94	151800
2001-12-07	13.99	14.04	13.90	14.02	101600
2001-12-10	13.99	14.04	13.93	14.04	170400
2001-12-11	13.97	14.04	13.92	13.99	165600
2001-12-12	13.93	14.02	13.79	13.97	153400
2001-12-13	14.02	14.04	13.85	13.97	119800
2001-12-14	14.02	14.04	13.92	14.04	137400
2001-12-17	14.07	14.26	14.04	14.26	150400
2001-12-18	14.27	14.30	14.11	14.24	232800
2001-12-19	14.19	14.27	14.09	14.21	199800
2001-12-20	14.19	14.23	14.05	14.09	132800
2001-12-21	14.14	14.29	14.07	14.29	257000
2001-12-24	14.29	14.43	14.26	14.39	61400
2001-12-26	14.42	14.51	14.00	14.50	128400
2001-12-27	14.52	14.60	14.49	14.52	156400
2001-12-28	14.53	14.53	14.34	14.39	92600
2001-12-31	14.48	14.49	14.21	14.24	148600
2002-01-02	14.28	14.31	14.07	14.18	146600
2002-01-03	14.16	14.38	14.16	14.31	139000
2002-01-04	14.33	14.40	14.24	14.38	135200
2002-01-07	14.40	14.40	14.31	14.33	101800
2002-01-08	14.31	14.43	14.26	14.43	160800
2002-01-09	14.40	14.57	14.40	14.43	222400
2002-01-10	14.24	14.50	14.24	14.45	129600
2002-01-11	14.53	14.53	14.43	14.48	98200
2002-01-14	14.57	14.77	14.48	14.77	263600
2002-01-15	14.86	14.86	14.69	14.86	152000
2002-01-16	14.91	14.91	14.69	14.75	141800
2002-01-17	14.82	15.01	14.82	15.01	162400
2002-01-18	15.01	15.25	14.99	15.03	206400
2002-01-22	15.16	15.41	15.11	15.28	296200
2002-01-23	15.30	15.42	15.28	15.32	260800
2002-01-24	15.30	15.35	15.18	15.28	164800
2002-01-25	15.16	15.23	15.01	15.08	148400
2002-01-28	15.11	15.13	14.87	14.99	123200
2002-01-29	14.91	15.01	14.86	15.01	135400
2002-01-30	14.96	15.20	14.86	15.18	112000
2002-01-31	15.25	15.25	14.90	14.99	142200
2002-02-01	15.01	15.04	14.84	14.84	131400
2002-02-04	14.91	15.13	14.89	15.06	122000
2002-02-05	15.11	15.11	14.94	15.00	127400
2002-02-06	15.01	15.05	14.82	15.00	125400
2002-02-07	14.99	15.03	14.90	14.99	146400
2002-02-08	15.01	15.32	14.96	15.31	158400
2002-02-11	15.37	15.47	15.35	15.43	195800
2002-02-12	15.35	15.48	15.25	15.44	135200
2002-02-13	15.37	15.47	15.35	15.47	121800
2002-02-14	15.48	15.48	15.25	15.26	139600
2002-02-15	15.25	15.46	15.25	15.42	161000
2002-02-19	15.45	15.47	15.28	15.34	116200
2002-02-20	15.37	15.37	15.24	15.37	183600
2002-02-21	15.37	15.40	15.16	15.16	129600
2002-02-22	15.16	15.45	15.16	15.36	157800
2002-02-25	15.35	15.48	15.30	15.42	187400
2002-02-26	15.47	15.48	15.36	15.45	134200
2002-02-27	15.42	15.42	15.24	15.32	148600
2002-02-28	15.11	15.13	14.75	14.96	616000
2002-03-01	14.99	15.20	14.94	15.20	199600
2002-03-04	15.35	15.47	15.28	15.47	173200
2002-03-05	15.49	15.64	15.44	15.59	161600
2002-03-06	15.52	15.58	15.42	15.54	95800
2002-03-07	15.49	15.57	15.35	15.45	175200
2002-03-08	15.45	15.52	15.40	15.52	99600
2002-03-11	15.52	15.53	15.41	15.49	94800
2002-03-12	15.49	15.50	15.43	15.47	100400
2002-03-13	15.47	15.49	15.40	15.49	95400
2002-03-14	15.49	15.49	15.46	15.47	117400
2002-03-15	15.35	15.57	15.35	15.52	206600
2002-03-18	15.60	15.71	15.49	15.71	120400
2002-03-19	15.71	15.77	15.67	15.74	142200
2002-03-20	15.68	15.69	15.52	15.59	87400
2002-03-21	15.54	15.63	15.49	15.63	84000
2002-03-22	15.60	15.88	15.60	15.75	135000
2002-03-25	15.78	15.79	15.62	15.78	106800
2002-03-26	15.74	15.93	15.69	15.93	99200
2002-03-27	15.91	15.97	15.84	15.95	148800
2002-03-28	15.97	16.08	15.95	16.08	143000
2002-04-01	15.88	16.37	15.77	16.04	149200
2002-04-02	16.08	16.12	16.00	16.08	101000
2002-04-03	16.10	16.10	16.01	16.07	107800
2002-04-04	16.15	16.15	16.00	16.08	174800
2002-04-05	16.08	16.08	15.95	15.98	266800
2002-04-08	15.95	16.10	15.83	16.09	129400
2002-04-09	16.03	16.58	16.03	16.36	178600
2002-04-10	16.44	16.62	16.32	16.52	220400
2002-04-11	16.49	16.58	16.46	16.49	124200
2002-04-12	16.51	16.78	16.47	16.78	167400
2002-04-15	16.78	16.82	16.39	16.46	150400
2002-04-16	16.54	16.56	16.28	16.36	230200
2002-04-17	16.32	16.32	15.54	15.71	356200
2002-04-18	15.71	16.01	15.71	15.99	207400
2002-04-19	15.98	16.08	15.80	15.83	97200
2002-04-22	15.78	15.84	15.74	15.84	133600
2002-04-23	16.10	16.10	15.62	15.69	226400
2002-04-24	15.81	15.88	15.65	15.69	138400
2002-04-25	15.78	16.03	15.74	16.00	122600
2002-04-26	15.95	15.98	15.84	15.91	133200
2002-04-29	15.77	15.91	15.76	15.89	124000
2002-04-30	15.94	16.35	15.94	16.34	227000
2002-05-01	16.41	16.41	16.08	16.37	141200
2002-05-02	16.36	16.68	16.34	16.58	146400
2002-05-03	16.58	16.64	16.43	16.50	141400
2002-05-06	16.54	16.56	16.32	16.35	124200
2002-05-07	16.44	16.44	16.12	16.24	169000
2002-05-08	16.29	16.37	15.98	16.10	149600
2002-05-09	16.08	16.34	16.03	16.17	148800
2002-05-10	16.24	16.24	15.96	16.00	156600
2002-05-13	15.95	16.11	15.92	16.07	125200
2002-05-14	16.00	16.23	15.93	16.20	129400
2002-05-15	16.27	16.41	16.20	16.41	106800
2002-05-16	16.37	16.39	16.21	16.24	112800
2002-05-17	16.24	16.27	16.13	16.21	86000
2002-05-20	16.24	16.36	16.15	16.24	78400
2002-05-21	16.29	16.29	16.13	16.24	101000
2002-05-22	16.27	16.35	16.22	16.27	113200
2002-05-23	16.34	16.56	16.14	16.48	141000
2002-05-24	16.41	16.68	16.37	16.46	141000
2002-05-28	16.47	16.66	16.29	16.61	124800
2002-05-29	16.75	16.81	16.60	16.75	184600
2002-05-30	16.61	16.80	16.55	16.74	120200
2002-05-31	16.78	16.83	16.61	16.61	140200
2002-06-03	16.66	16.67	16.40	16.54	117000
2002-06-04	16.51	16.64	16.46	16.61	122200
2002-06-05	16.61	16.61	16.47	16.57	107000
2002-06-06	16.54	16.58	16.41	16.42	110800
2002-06-07	16.46	16.46	16.22	16.35	126600
2002-06-10	16.32	16.46	16.27	16.28	120800
2002-06-11	16.32	16.56	16.32	16.46	150600
2002-06-12	16.34	16.66	16.34	16.66	178400
2002-06-13	16.66	16.75	16.50	16.54	153200
2002-06-14	16.61	16.78	16.44	16.75	142000
2002-06-17	16.82	16.94	16.79	16.92	158600
2002-06-18	16.87	17.14	16.86	16.92	191400
2002-06-19	16.89	17.16	16.80	16.83	189400
2002-06-20	16.90	17.18	16.83	17.02	150000
2002-06-21	17.14	17.43	17.11	17.30	229600
2002-06-24	17.30	17.58	17.30	17.38	197600
2002-06-25	17.48	17.60	17.33	17.35	183800
2002-06-26	17.35	17.55	17.30	17.55	163800
2002-06-27	17.41	17.70	17.39	17.70	166800
2002-06-28	17.70	17.91	17.65	17.88	368400
2002-07-01	17.96	17.96	17.60	17.62	180400
2002-07-02	17.43	17.50	17.14	17.28	293800
2002-07-03	17.26	17.36	16.85	17.09	169400
2002-07-05	17.02	17.43	17.02	17.26	67800
2002-07-08	17.26	17.43	17.08	17.08	167000
2002-07-09	17.08	17.25	17.05	17.21	188400
2002-07-10	17.33	17.41	16.97	17.13	171200
2002-07-11	17.07	17.07	16.08	16.49	306200
2002-07-12	16.44	16.67	16.22	16.26	175000
2002-07-15	16.26	16.26	15.25	16.03	539000
2002-07-16	16.03	16.58	16.03	16.39	228600
2002-07-17	16.44	16.62	16.12	16.34	164800
2002-07-18	16.22	16.37	16.11	16.17	201600
2002-07-19	15.92	15.92	15.68	15.69	1219400
2002-07-22	15.69	15.86	15.51	15.54	681000
2002-07-23	15.49	15.54	14.04	14.21	1036000
2002-07-24	13.85	14.33	13.02	14.33	820400
2002-07-25	14.33	14.84	14.09	14.84	501600
2002-07-26	15.20	16.02	15.13	15.97	641400
2002-07-29	15.98	16.18	15.89	16.17	627200
2002-07-30	16.05	16.17	15.78	16.12	706000
2002-07-31	16.03	16.39	15.95	16.37	553800
2002-08-01	16.24	16.33	16.08	16.24	254400
2002-08-02	16.29	16.29	15.74	15.81	194000
2002-08-05	15.74	15.77	15.44	15.59	201400
2002-08-06	15.66	15.93	15.63	15.93	193600
2002-08-07	15.93	16.27	15.87	16.27	199200
2002-08-08	16.22	16.27	16.08	16.12	219800
2002-08-09	16.12	16.23	16.01	16.15	237000
2002-08-12	16.15	16.20	15.96	16.10	153800
2002-08-13	16.10	16.22	15.78	15.80	152400
2002-08-14	15.88	16.15	15.76	16.15	129600
2002-08-15	16.19	16.22	16.01	16.15	148200
2002-08-16	16.19	16.32	16.17	16.32	138800
2002-08-19	16.26	16.32	16.10	16.20	154600
2002-08-20	16.15	16.17	16.03	16.08	128000
2002-08-21	16.17	16.32	16.03	16.29	134200
2002-08-22	16.27	16.33	15.98	16.22	176400
2002-08-23	16.27	16.30	16.13	16.18	102600
2002-08-26	16.19	16.46	16.15	16.46	129000
2002-08-27	16.56	16.57	16.24	16.24	194200
2002-08-28	16.27	16.58	16.27	16.56	207200
2002-08-29	16.41	16.56	16.29	16.46	202800
2002-08-30	16.46	16.52	16.37	16.37	156400
2002-09-03	16.37	16.37	16.16	16.17	183800
2002-09-04	16.03	16.37	16.03	16.36	153800
2002-09-05	16.39	16.41	16.10	16.15	109600
2002-09-06	16.27	16.39	16.22	16.39	105000
2002-09-09	16.32	16.39	16.23	16.26	169400
2002-09-10	16.32	16.32	16.18	16.27	99800
2002-09-11	16.29	16.35	16.22	16.29	106800
2002-09-12	16.37	16.39	16.16	16.26	102600
2002-09-13	16.34	16.49	16.22	16.49	101200
2002-09-16	16.49	16.49	16.32	16.45	81400
2002-09-17	16.49	16.51	16.31	16.32	137600
2002-09-18	16.39	16.47	16.27	16.41	115000
2002-09-19	16.36	16.45	16.23	16.23	110200
2002-09-20	16.39	16.66	16.27	16.66	350800
2002-09-23	16.58	16.58	16.32	16.42	166200
2002-09-24	16.40	16.54	16.39	16.49	289800
2002-09-25	16.47	16.62	16.46	16.55	177200
2002-09-26	16.58	17.04	16.58	17.04	219200
2002-09-27	16.92	16.94	16.56	16.56	186600
2002-09-30	16.56	16.64	16.44	16.54	139400
2002-10-01	16.58	16.62	16.37	16.59	129600
2002-10-02	16.56	16.62	16.42	16.43	117200
2002-10-03	16.46	16.49	16.35	16.39	99600
2002-10-04	16.44	16.45	16.11	16.12	127000
2002-10-07	16.05	16.11	15.79	15.87	183000
2002-10-08	15.83	15.88	15.54	15.84	169800
2002-10-09	15.88	15.91	15.30	15.30	288400
2002-10-10	15.13	15.37	14.82	15.37	408800
2002-10-11	15.45	15.69	15.45	15.56	203200
2002-10-14	15.51	15.54	15.28	15.33	160800
2002-10-15	15.42	15.78	15.37	15.78	243000
2002-10-16	15.88	15.95	15.48	15.54	130200
2002-10-17	15.64	15.95	15.64	15.88	108000
2002-10-18	15.98	16.15	15.88	16.15	134000
2002-10-21	16.15	16.15	15.85	15.98	100200
2002-10-22	15.98	16.01	15.76	15.81	113400
2002-10-23	15.81	15.90	15.58	15.85	131600
2002-10-24	15.74	15.99	15.74	15.92	129000
2002-10-25	15.92	16.20	15.84	16.20	146400
2002-10-28	16.24	16.27	15.98	16.03	140400
2002-10-29	15.98	16.17	15.77	16.15	164600
2002-10-30	16.00	16.05	15.78	15.94	328400
2002-10-31	15.95	16.45	15.95	16.20	251400
2002-11-01	16.27	16.44	16.07	16.44	183600
2002-11-04	16.63	16.66	16.37	16.38	223200
2002-11-05	16.38	16.42	16.22	16.38	103000
2002-11-06	16.40	16.53	16.38	16.51	118000
2002-11-07	16.51	16.58	16.35	16.39	113200
2002-11-08	16.39	16.58	16.28	16.57	122800
2002-11-11	16.63	16.63	16.29	16.29	69600
2002-11-12	16.34	16.63	16.34	16.60	114400
2002-11-13	16.68	16.83	16.58	16.58	145200
2002-11-14	16.70	16.95	16.64	16.90	135800
2002-11-15	16.92	16.96	16.87	16.88	128800
2002-11-18	17.00	17.00	16.70	16.78	165400
2002-11-19	16.73	16.84	16.73	16.80	97200
2002-11-20	16.83	16.86	16.74	16.84	146000
2002-11-21	16.85	16.87	16.73	16.84	173200
2002-11-22	16.85	17.04	16.78	17.02	161600
2002-11-25	17.02	17.11	16.87	17.04	131200
2002-11-26	17.09	17.09	16.86	16.91	131400
2002-11-27	16.78	17.00	16.78	16.97	123600
2002-11-29	17.02	17.07	16.87	16.92	49600
2002-12-02	16.97	17.16	16.93	17.16	115400
2002-12-03	17.04	17.15	16.92	16.92	117600
2002-12-04	16.95	17.09	16.91	17.01	158200
2002-12-05	17.04	17.13	16.95	17.01	104600
2002-12-06	17.02	17.18	16.94	16.99	86200
2002-12-09	17.02	17.28	17.02	17.24	171600
2002-12-10	17.19	17.31	17.12	17.19	126000
2002-12-11	17.29	17.42	17.23	17.38	123600
2002-12-12	17.41	17.42	17.31	17.42	97200
2002-12-13	17.43	17.43	17.24	17.24	126600
2002-12-16	17.19	17.38	17.14	17.33	163800
2002-12-17	17.29	17.35	17.24	17.33	113400
2002-12-18	17.36	17.36	17.19	17.19	87000
2002-12-19	17.12	17.29	17.00	17.04	184200
2002-12-20	17.07	17.23	17.07	17.13	194800
2002-12-23	17.13	17.43	17.04	17.39	176200
2002-12-24	17.40	17.46	17.36	17.42	53800
2002-12-26	17.44	17.50	17.33	17.35	145600
2002-12-27	17.30	17.46	17.29	17.36	109200
2002-12-30	17.24	17.29	17.10	17.18	117200
2002-12-31	17.16	17.24	16.95	16.95	322000
2003-01-02	16.95	17.15	16.95	17.08	135600
2003-01-03	17.07	17.30	17.01	17.24	88600
2003-01-06	17.14	17.24	17.10	17.13	242600
2003-01-07	17.04	17.04	16.66	16.68	447000
2003-01-08	16.68	16.71	16.52	16.52	165800
2003-01-09	16.57	16.58	16.45	16.56	295600
2003-01-10	16.58	16.58	16.24	16.31	232400
2003-01-13	16.32	16.39	16.15	16.15	252200
2003-01-14	16.20	16.32	16.17	16.28	199800
2003-01-15	16.26	16.38	16.01	16.13	408200
2003-01-16	16.16	16.34	16.03	16.14	260000
2003-01-17	16.26	16.27	16.00	16.04	196000
2003-01-21	16.05	16.15	16.03	16.07	246800
2003-01-22	16.03	16.23	16.03	16.11	329000
2003-01-23	16.12	16.24	16.10	16.19	140200
2003-01-24	16.24	16.24	16.01	16.04	134200
2003-01-27	16.11	16.12	15.98	16.01	195600
2003-01-28	15.99	16.12	15.92	16.12	193400
2003-01-29	16.15	16.23	15.98	16.23	162000
2003-01-30	16.23	16.29	16.13	16.13	148600
2003-01-31	16.04	16.40	16.04	16.40	174400
2003-02-03	16.34	16.39	16.22	16.23	178200
2003-02-04	16.22	16.40	16.12	16.40	125200
2003-02-05	16.24	16.46	16.24	16.32	139600
2003-02-06	16.27	16.44	16.21	16.38	142400
2003-02-07	16.23	16.34	16.13	16.13	175800
2003-02-10	16.01	16.40	16.01	16.40	157000
2003-02-11	16.49	16.49	16.08	16.18	148800
2003-02-12	16.22	16.34	16.13	16.13	133600
2003-02-13	16.08	16.37	16.08	16.37	164800
2003-02-14	16.46	16.46	16.15	16.28	236800
2003-02-18	16.34	16.54	16.30	16.52	181400
2003-02-19	16.66	16.66	16.37	16.53	133200
2003-02-20	16.61	16.62	16.44	16.56	64000
2003-02-21	16.68	16.82	16.49	16.77	150400
2003-02-24	16.73	16.73	16.47	16.52	150600
2003-02-25	16.58	16.81	16.38	16.80	214400
2003-02-26	16.75	16.84	16.71	16.81	113800
2003-02-27	16.68	16.92	16.66	16.80	242400
2003-02-28	16.73	16.94	16.73	16.78	160400
2003-03-03	16.85	16.90	16.72	16.87	131400
2003-03-04	16.85	16.97	16.75	16.80	163000
2003-03-05	16.80	16.99	16.78	16.97	119400
2003-03-06	17.00	17.00	16.61	16.66	125200
2003-03-07	16.58	16.90	16.58	16.73	209800
2003-03-10	16.73	16.73	16.33	16.33	248800
2003-03-11	16.39	16.56	16.35	16.42	175000
2003-03-12	16.46	16.54	16.35	16.54	116600
2003-03-13	16.61	16.81	16.51	16.81	133200
2003-03-14	16.96	16.96	16.74	16.83	159000
2003-03-17	16.87	17.18	16.83	17.18	171800
2003-03-18	17.26	17.36	17.09	17.33	144000
2003-03-19	17.29	17.43	17.21	17.43	166200
2003-03-20	17.38	17.64	17.11	17.64	139400
2003-03-21	17.62	17.87	17.61	17.87	242000
2003-03-24	17.89	17.89	17.21	17.50	208800
2003-03-25	17.46	17.74	17.43	17.74	183200
2003-03-26	17.74	17.77	17.53	17.67	178400
2003-03-27	17.60	17.71	17.44	17.55	153000
2003-03-28	17.41	17.63	17.31	17.31	132400
2003-03-31	17.09	17.42	17.09	17.31	287000
2003-04-01	17.36	17.78	17.25	17.78	154200
2003-04-02	17.77	17.87	17.70	17.84	156600
2003-04-03	17.89	17.90	17.68	17.79	136800
2003-04-04	17.77	17.87	17.53	17.53	119200
2003-04-07	17.65	17.92	17.65	17.89	165000
2003-04-08	17.89	17.92	17.76	17.84	198000
2003-04-09	17.77	18.01	17.69	17.94	201000
2003-04-10	17.82	17.96	17.80	17.87	130400
2003-04-11	17.94	18.01	17.77	17.77	119600
2003-04-14	17.92	18.19	17.92	18.16	186200
2003-04-15	18.16	18.16	18.01	18.11	149600
2003-04-16	18.11	18.21	18.09	18.21	176200
2003-04-17	18.21	18.38	18.15	18.36	163200
2003-04-21	18.40	18.44	18.25	18.38	165400
2003-04-22	18.40	18.71	18.38	18.68	204600
2003-04-23	18.76	18.76	18.55	18.62	176200
2003-04-24	18.50	18.62	18.25	18.25	180200
2003-04-25	18.33	18.39	18.21	18.26	188600
2003-04-28	18.25	18.47	18.21	18.47	186600
2003-04-29	18.42	18.55	18.22	18.22	161200
2003-04-30	18.24	18.34	18.20	18.21	204600
2003-05-01	18.30	18.45	17.86	17.91	322600
2003-05-02	17.67	17.89	17.50	17.61	445200
2003-05-05	17.67	17.67	17.31	17.61	652000
2003-05-06	17.55	17.75	17.47	17.61	333000
2003-05-07	17.55	17.69	17.47	17.67	211800
2003-05-08	17.56	17.83	17.56	17.82	164000
2003-05-09	17.88	17.97	17.82	17.92	172600
2003-05-12	17.97	18.03	17.83	17.91	209200
2003-05-13	17.78	18.02	17.74	17.98	196400
2003-05-14	18.07	18.09	17.94	18.00	263600
2003-05-15	18.08	18.16	17.98	18.16	201200
2003-05-16	18.11	18.20	17.96	18.17	236000
2003-05-19	18.25	18.38	18.08	18.10	322000
2003-05-20	18.08	18.32	18.08	18.23	267800
2003-05-21	18.25	18.45	18.17	18.44	280200
2003-05-22	18.42	18.51	18.32	18.45	277400
2003-05-23	18.44	18.68	18.30	18.55	221000
2003-05-27	18.55	18.76	18.50	18.68	274000
2003-05-28	18.80	18.86	18.53	18.64	271400
2003-05-29	18.48	18.59	17.99	18.09	337200
2003-05-30	18.15	18.53	18.15	18.23	411600
2003-06-02	18.30	18.50	18.30	18.40	247000
2003-06-03	18.40	18.61	18.38	18.61	201600
2003-06-04	18.65	18.94	18.65	18.93	237400
2003-06-05	18.79	18.83	18.55	18.68	264000
2003-06-06	18.71	18.87	18.70	18.84	260600
2003-06-09	18.82	18.82	18.61	18.61	199600
2003-06-10	18.70	19.00	18.70	19.00	332200
2003-06-11	19.00	19.00	18.75	18.98	275400
2003-06-12	19.08	19.08	18.76	18.76	213000
2003-06-13	18.85	18.87	18.42	18.45	197200
2003-06-16	18.53	18.88	18.53	18.82	244800
2003-06-17	18.94	18.94	18.54	18.55	194000
2003-06-18	18.60	18.63	18.29	18.43	181200
2003-06-19	18.52	18.70	18.33	18.33	290600
2003-06-20	18.39	18.44	18.23	18.24	238600
2003-06-23	18.36	18.36	17.98	18.04	307000
2003-06-24	18.05	18.20	18.00	18.16	334400
2003-06-25	18.40	18.56	18.22	18.36	276400
2003-06-26	18.25	18.88	18.22	18.88	349400
2003-06-27	18.78	18.88	18.64	18.76	260400
2003-06-30	18.81	18.87	18.36	18.44	980200
2003-07-01	18.46	18.81	18.46	18.72	300600
2003-07-02	18.65	19.29	18.65	19.29	419800
2003-07-03	19.26	19.36	19.13	19.36	137200
2003-07-07	19.27	19.58	19.18	19.47	542400
2003-07-08	19.37	19.72	19.37	19.72	209000
2003-07-09	19.67	19.67	19.29	19.51	230400
2003-07-10	19.46	19.46	19.20	19.26	244800
2003-07-11	19.35	19.51	19.33	19.47	195000
2003-07-14	19.62	19.73	19.58	19.73	185600
2003-07-15	19.73	19.74	19.57	19.62	142400
2003-07-16	19.67	19.70	19.49	19.51	209400
2003-07-17	19.54	19.61	19.28	19.30	156200
2003-07-18	19.28	19.58	19.28	19.32	124400
2003-07-21	19.37	19.48	19.24	19.33	107200
2003-07-22	19.45	19.55	19.42	19.54	139400
2003-07-23	19.63	19.63	19.40	19.41	120200
2003-07-24	19.53	19.63	19.46	19.63	119200
2003-07-25	19.65	19.65	19.51	19.60	117400
2003-07-28	19.63	19.66	19.37	19.38	217800
2003-07-29	19.46	19.55	19.39	19.55	135000
2003-07-30	19.42	19.75	19.37	19.75	142200
2003-07-31	19.72	19.72	19.14	19.20	355600
2003-08-01	19.24	19.25	18.88	18.93	503000
2003-08-04	18.88	18.88	18.07	18.61	642000
2003-08-05	18.71	18.82	18.64	18.76	240800
2003-08-06	18.76	18.81	18.63	18.77	146000
2003-08-07	18.69	18.92	18.69	18.91	149400
2003-08-08	18.84	18.96	18.69	18.87	164000
2003-08-11	18.90	18.97	18.81	18.91	89400
2003-08-12	18.91	18.98	18.81	18.81	183600
2003-08-13	18.89	18.90	18.83	18.86	190600
2003-08-14	18.86	18.88	18.79	18.82	130600
2003-08-15	18.86	18.88	18.78	18.79	110000
2003-08-18	18.88	19.10	18.80	18.88	169000
2003-08-19	18.84	19.08	18.80	19.08	96600
2003-08-20	19.05	19.25	18.96	19.24	98400
2003-08-21	19.38	19.38	19.15	19.15	125200
2003-08-22	19.11	19.20	18.99	18.99	129000
2003-08-25	18.96	19.00	18.64	18.99	190600
2003-08-26	19.03	19.12	18.95	18.99	188600
2003-08-27	18.99	19.27	18.95	19.13	87600
2003-08-28	19.05	19.11	19.00	19.08	97200
2003-08-29	18.96	19.20	18.96	19.12	158000
2003-09-02	19.17	19.66	19.06	19.56	170200
2003-09-03	19.47	19.61	19.32	19.59	153200
2003-09-04	19.51	19.70	19.51	19.64	138600
2003-09-05	19.64	19.69	19.47	19.59	115600
2003-09-08	19.59	19.73	19.45	19.73	114200
2003-09-09	19.61	19.61	19.37	19.46	96000
2003-09-10	19.34	19.35	19.14	19.15	147600
2003-09-11	19.08	19.31	19.08	19.22	100800
2003-09-12	19.22	19.22	18.85	19.06	274400
2003-09-15	19.17	19.22	19.00	19.00	161200
2003-09-16	19.08	19.15	18.98	19.12	132000
2003-09-17	18.99	19.17	18.99	19.03	117200
2003-09-18	18.98	19.25	18.93	19.25	156600
2003-09-19	19.25	19.34	19.12	19.13	131400
2003-09-22	19.00	19.34	18.99	19.34	136600
2003-09-23	19.42	19.47	19.34	19.37	98200
2003-09-24	19.44	19.45	19.06	19.06	115800
2003-09-25	19.06	19.25	18.98	18.98	111800
2003-09-26	19.00	19.15	18.91	18.91	102400
2003-09-29	18.91	19.17	18.91	19.17	141800
2003-09-30	19.13	19.25	19.10	19.20	235400
2003-10-01	19.17	19.25	19.17	19.25	178600
2003-10-02	19.21	19.31	19.19	19.29	186800
2003-10-03	19.37	19.60	19.33	19.54	117800
2003-10-06	19.54	19.61	19.48	19.60	122000
2003-10-07	19.60	20.05	19.51	19.55	95200
2003-10-08	19.57	19.66	19.51	19.56	108600
2003-10-09	19.66	19.67	19.49	19.49	147400
2003-10-10	19.50	19.65	19.50	19.59	75800
2003-10-13	19.67	19.67	19.56	19.56	61600
2003-10-14	19.66	19.84	19.60	19.84	161000
2003-10-15	19.60	19.75	19.45	19.65	183000
2003-10-16	19.61	19.61	19.46	19.53	1341400
2003-10-17	19.65	19.66	19.51	19.66	536800
2003-10-20	19.61	19.62	19.49	19.60	213400
2003-10-21	19.61	19.64	19.49	19.52	267000
2003-10-22	19.47	19.55	19.46	19.46	160200
2003-10-23	19.49	19.49	19.24	19.29	254200
2003-10-24	19.32	19.36	19.18	19.22	130400
2003-10-27	19.22	19.52	19.22	19.44	180400
2003-10-28	19.51	19.54	19.16	19.20	305200
2003-10-29	19.20	19.34	19.17	19.22	235400
2003-10-30	19.25	19.30	19.03	19.15	237200
2003-10-31	19.25	19.32	18.96	19.08	346000
2003-11-03	19.08	19.24	19.05	19.24	193400
2003-11-04	19.25	19.45	19.19	19.36	263600
2003-11-05	19.39	19.42	19.25	19.36	199000
2003-11-06	19.44	19.46	19.22	19.29	281800
2003-11-07	19.34	19.35	19.22	19.26	277800
2003-11-10	19.25	19.32	19.16	19.25	216600
2003-11-11	19.25	19.26	19.00	19.20	157200
2003-11-12	19.21	19.51	19.15	19.51	180200
2003-11-13	19.51	19.51	19.32	19.50	145200
2003-11-14	19.51	19.60	19.42	19.53	294200
2003-11-17	19.60	19.63	19.44	19.63	285800
2003-11-18	19.65	19.65	19.54	19.64	286000
2003-11-19	19.52	19.66	19.52	19.56	319200
2003-11-20	19.37	19.54	19.35	19.49	228200
2003-11-21	19.59	19.63	19.37	19.48	149000
2003-11-24	19.51	19.56	19.43	19.49	219400
2003-11-25	19.51	19.60	19.44	19.60	135800
2003-11-26	19.48	19.52	19.36	19.43	123000
2003-11-28	19.43	19.56	19.39	19.46	57200
2003-12-01	19.56	19.66	19.39	19.66	198200
2003-12-02	19.66	19.66	19.60	19.65	148000
2003-12-03	19.66	19.66	19.59	19.62	167200
2003-12-04	19.66	19.66	19.50	19.59	124400
2003-12-05	19.61	19.62	19.50	19.54	124600
2003-12-08	19.56	19.64	19.50	19.64	85200
2003-12-09	19.65	19.65	19.50	19.54	103400
2003-12-10	19.55	19.56	19.42	19.48	115400
2003-12-11	19.49	19.51	19.41	19.46	111600
2003-12-12	19.55	19.63	19.44	19.63	178800
2003-12-15	19.66	19.66	19.42	19.44	124800
2003-12-16	19.54	19.59	19.38	19.59	125200
2003-12-17	19.53	19.59	19.43	19.46	122600
2003-12-18	19.54	19.57	19.43	19.51	117600
2003-12-19	19.56	19.60	19.37	19.60	136200
2003-12-22	19.39	19.49	19.23	19.39	320000
2003-12-23	19.39	19.49	19.29	19.35	147800
2003-12-24	19.36	19.46	19.36	19.46	60000
2003-12-26	19.51	19.55	19.44	19.55	57000
2003-12-29	19.49	19.55	19.32	19.40	214800
2003-12-30	19.14	19.53	19.14	19.52	196800
2003-12-31	19.46	19.51	19.31	19.37	163200
2004-01-02	19.43	19.46	19.29	19.37	127400
2004-01-05	19.37	19.46	19.14	19.25	208000
2004-01-06	19.17	19.23	19.10	19.16	213200
2004-01-07	19.10	19.26	19.08	19.23	168000
2004-01-08	19.15	19.32	19.13	19.15	251600
2004-01-09	19.13	19.37	19.13	19.37	171000
2004-01-12	19.38	19.42	19.29	19.39	160600
2004-01-13	19.43	19.43	19.25	19.39	188800
2004-01-14	19.48	19.55	19.34	19.55	349800
2004-01-15	19.61	19.63	19.50	19.53	132200
2004-01-16	19.41	19.56	19.35	19.36	207400
2004-01-20	19.29	19.49	19.29	19.49	192400
2004-01-21	19.54	19.55	19.42	19.55	182400
2004-01-22	19.56	19.60	19.48	19.52	143000
2004-01-23	19.46	19.62	19.44	19.62	152200
2004-01-26	19.63	19.65	19.54	19.65	165000
2004-01-27	19.65	19.89	19.61	19.89	331200
2004-01-28	19.89	20.04	19.84	19.92	172000
2004-01-29	19.78	19.83	19.64	19.83	182400
2004-01-30	19.83	19.99	19.72	19.99	196000
2004-02-02	20.08	20.21	19.90	20.21	160600
2004-02-03	20.15	20.25	20.09	20.13	145400
2004-02-04	20.18	20.21	19.83	19.83	251800
2004-02-05	19.88	20.21	19.88	20.12	240400
2004-02-06	20.20	20.58	20.01	20.58	251600
2004-02-09	20.58	20.68	20.43	20.53	153800
2004-02-10	20.63	20.72	20.40	20.72	165000
2004-02-11	20.63	20.85	20.60	20.84	213600
2004-02-12	20.82	20.89	20.63	20.82	196000
2004-02-13	20.87	20.93	20.59	20.75	146600
2004-02-17	20.80	20.83	20.67	20.75	168200
2004-02-18	20.67	20.73	20.55	20.66	130600
2004-02-19	20.63	20.70	20.53	20.70	107400
2004-02-20	20.62	20.82	20.58	20.82	116800
2004-02-23	20.82	20.84	20.73	20.82	133200
2004-02-24	20.75	20.94	20.75	20.82	142200
2004-02-25	20.87	21.06	20.82	21.05	169400
2004-02-26	21.01	21.06	20.88	20.97	132600
2004-02-27	20.99	20.99	20.72	20.97	122000
2004-03-01	20.89	21.26	20.85	21.26	107200
2004-03-02	21.25	21.38	21.13	21.38	122600
2004-03-03	21.29	21.38	21.16	21.35	116400
2004-03-04	21.55	21.55	21.25	21.36	72800
2004-03-05	21.23	21.30	21.14	21.16	241000
2004-03-08	21.21	21.40	21.15	21.40	264400
2004-03-09	21.33	21.54	21.31	21.53	118400
2004-03-10	21.55	21.67	21.21	21.30	155400
2004-03-11	21.21	21.25	21.01	21.01	155200
2004-03-12	21.16	21.50	21.11	21.50	139200
2004-03-15	21.43	21.48	21.04	21.13	148200
2004-03-16	21.29	21.29	20.99	21.13	92800
2004-03-17	21.07	21.57	21.06	21.57	215400
2004-03-18	21.57	21.67	21.42	21.67	131400
2004-03-19	21.59	21.76	21.54	21.71	146200
2004-03-22	21.71	21.74	21.58	21.67	102800
2004-03-23	21.55	21.59	21.33	21.57	854400
2004-03-24	21.52	21.52	21.35	21.40	305800
2004-03-25	21.18	21.45	21.18	21.45	313800
2004-03-26	21.46	21.47	21.30	21.36	192400
2004-03-29	21.31	21.40	21.26	21.35	223200
2004-03-30	21.25	21.51	21.21	21.43	396400
2004-03-31	21.50	21.62	21.34	21.62	297800
2004-04-01	21.59	21.62	21.50	21.62	174400
2004-04-02	21.55	21.59	21.20	21.43	273200
2004-04-05	21.38	21.38	20.93	20.93	573400
2004-04-06	20.58	20.58	19.08	19.56	1535200
2004-04-07	19.46	20.24	19.29	20.01	505200
2004-04-08	20.01	20.09	19.57	19.57	339600
2004-04-12	19.57	19.58	17.55	18.30	1575000
2004-04-13	18.28	18.86	17.62	18.29	808400
2004-04-14	17.67	18.42	17.67	17.92	504200
2004-04-15	18.04	18.61	18.04	18.49	575400
2004-04-16	18.42	19.19	18.42	19.05	583000
2004-04-19	19.03	19.14	18.71	19.08	318800
2004-04-20	19.08	19.17	18.40	18.40	336800
2004-04-21	18.40	18.63	18.38	18.54	272200
2004-04-22	18.62	19.08	18.50	18.84	285400
2004-04-23	18.91	18.91	18.54	18.54	241200
2004-04-26	18.62	18.85	18.60	18.68	454600
2004-04-27	18.65	18.93	18.65	18.78	282400
2004-04-28	18.86	18.92	18.74	18.79	256200
2004-04-29	18.78	18.91	18.50	18.71	327400
2004-04-30	18.67	18.86	18.36	18.52	299200
2004-05-03	18.40	18.84	18.38	18.81	224400
2004-05-04	18.68	19.12	18.68	18.91	479400
2004-05-05	19.02	19.03	18.74	18.74	269200
2004-05-06	18.69	18.79	18.30	18.75	340400
2004-05-07	18.60	18.60	17.87	17.87	607200
2004-05-10	17.92	17.93	17.13	17.55	741600
2004-05-11	17.46	18.14	17.46	17.91	434800
2004-05-12	18.01	18.04	17.72	18.00	209600
2004-05-13	17.82	18.23	17.82	18.08	546600
2004-05-14	18.28	18.50	18.04	18.37	178800
2004-05-17	18.37	18.40	18.03	18.25	483800
2004-05-18	18.37	18.72	18.27	18.72	267400
2004-05-19	18.84	18.91	18.12	18.12	243000
2004-05-20	18.18	18.55	18.18	18.54	195000
2004-05-21	18.54	18.76	18.54	18.71	208000
2004-05-24	18.64	18.88	18.64	18.88	224800
2004-05-25	18.74	19.12	18.72	19.12	221800
2004-05-26	19.13	19.39	18.99	19.37	284000
2004-05-27	19.46	19.46	19.13	19.25	254600
2004-05-28	19.27	19.42	19.21	19.34	246800
2004-06-01	19.32	19.32	18.99	19.15	244800
2004-06-02	19.13	19.44	19.13	19.32	328600
2004-06-03	19.20	19.37	19.20	19.26	176400
2004-06-04	19.26	19.46	19.26	19.36	150200
2004-06-07	19.00	19.45	19.00	19.42	258200
2004-06-08	19.37	19.37	19.22	19.29	240000
2004-06-09	19.29	19.40	19.25	19.32	335400
2004-06-10	19.34	19.40	19.23	19.34	273000
2004-06-14	19.37	19.39	19.09	19.25	337200
2004-06-15	19.40	19.48	19.15	19.36	318400
2004-06-16	19.42	19.79	19.29	19.68	314600
2004-06-17	19.56	20.06	19.56	20.02	293000
2004-06-18	20.05	20.27	19.94	20.26	445400
2004-06-21	20.17	20.33	20.09	20.32	221000
2004-06-22	20.32	20.48	20.20	20.46	404000
2004-06-23	20.34	20.45	20.31	20.41	314200
2004-06-24	20.40	20.56	20.37	20.45	317000
2004-06-25	20.70	20.95	20.48	20.53	1906600
2004-06-28	20.72	20.73	20.46	20.67	360200
2004-06-29	20.58	20.63	19.79	19.85	520800
2004-06-30	19.92	20.21	19.79	20.21	447400
2004-07-01	20.21	20.25	19.86	20.09	254000
2004-07-02	20.12	20.64	20.08	20.64	261600
2004-07-06	20.64	20.67	20.02	20.22	241400
2004-07-07	20.23	20.54	20.23	20.54	238800
2004-07-08	20.43	20.52	20.14	20.19	354200
2004-07-09	20.21	20.41	20.12	20.17	209600
2004-07-12	20.29	20.48	20.21	20.45	246800
2004-07-13	20.45	20.48	20.31	20.34	310200
2004-07-14	20.39	20.46	20.24	20.31	196200
2004-07-15	20.43	20.67	20.37	20.46	274800
2004-07-16	20.53	20.66	20.37	20.38	161400
2004-07-19	20.43	20.72	20.31	20.60	227800
2004-07-20	20.61	20.82	20.58	20.80	187800
2004-07-21	20.80	20.82	20.19	20.20	461000
2004-07-22	20.27	20.27	19.75	19.75	263200
2004-07-23	19.75	19.75	19.24	19.34	541400
2004-07-26	19.29	19.50	19.06	19.14	276800
2004-07-27	19.14	19.49	19.14	19.42	309800
2004-07-28	19.49	19.58	19.11	19.50	322000
2004-07-29	19.49	19.56	19.25	19.37	253800
2004-07-30	19.44	19.67	19.41	19.62	241800
2004-08-02	19.56	19.90	19.32	19.87	268600
2004-08-03	19.87	19.96	19.69	19.84	200800
2004-08-04	19.83	20.14	19.71	20.05	174800
2004-08-05	19.97	19.97	19.64	19.64	198200
2004-08-06	19.71	19.96	19.52	19.62	288400
2004-08-09	19.72	19.78	19.46	19.46	150400
2004-08-10	19.58	19.82	19.51	19.66	214800
2004-08-11	19.68	19.71	19.54	19.71	203800
2004-08-12	19.63	19.70	19.56	19.59	169200
2004-08-13	19.71	19.75	19.41	19.60	237000
2004-08-16	19.64	20.02	19.64	19.97	171200
2004-08-17	20.17	20.19	19.92	20.19	183000
2004-08-18	20.26	20.77	20.14	20.77	314400
2004-08-19	20.75	20.75	20.24	20.24	234000
2004-08-20	20.36	20.93	20.34	20.93	346800
2004-08-23	20.89	20.94	20.64	20.78	203200
2004-08-24	20.85	21.04	20.77	21.02	277200
2004-08-25	20.99	21.13	20.81	21.02	266200
2004-08-26	21.21	21.23	20.98	21.13	262800
2004-08-27	21.04	21.33	21.04	21.32	173800
2004-08-30	21.11	21.35	20.97	21.28	247800
2004-08-31	21.40	21.41	21.23	21.36	267600
2004-09-01	21.35	21.59	21.19	21.26	299000
2004-09-02	21.23	21.43	21.13	21.43	193800
2004-09-03	21.42	21.52	21.27	21.45	155800
2004-09-07	21.38	21.66	21.35	21.66	220400
2004-09-08	21.66	21.67	21.50	21.62	252200
2004-09-09	21.62	21.62	21.28	21.43	350600
2004-09-10	21.43	21.50	21.13	21.37	267800
2004-09-13	21.44	21.54	21.24	21.30	231800
2004-09-14	21.30	21.30	21.03	21.13	380200
2004-09-15	21.16	21.30	20.97	21.22	198200
2004-09-16	21.34	21.67	21.26	21.64	230000
2004-09-17	21.76	21.76	21.43	21.55	354800
2004-09-20	21.64	21.64	21.39	21.45	201200
2004-09-21	21.43	21.57	21.40	21.57	191600
2004-09-22	21.50	21.52	21.30	21.43	318400
2004-09-23	21.52	21.65	21.41	21.45	195200
2004-09-24	21.44	21.61	21.43	21.52	126200
2004-09-27	21.55	21.55	21.38	21.48	152200
2004-09-28	21.50	21.78	21.49	21.78	243200
2004-09-29	21.67	21.74	21.57	21.74	183000
2004-09-30	21.78	21.98	21.70	21.80	279800
2004-10-01	21.76	22.35	21.76	22.35	419600
2004-10-04	22.35	22.39	22.20	22.32	215400
2004-10-05	22.22	22.40	22.12	22.30	191200
2004-10-06	22.32	22.51	22.31	22.51	171800
2004-10-07	22.39	22.51	22.24	22.25	254400
2004-10-08	22.25	22.47	22.18	22.39	232000
2004-10-11	22.39	22.49	22.29	22.30	116200
2004-10-12	22.32	22.73	22.15	22.59	230600
2004-10-13	22.64	22.68	22.47	22.56	199600
2004-10-14	22.56	22.74	22.54	22.61	323800
2004-10-15	22.62	22.89	22.59	22.79	324200
2004-10-18	22.83	23.12	22.66	23.00	199800
2004-10-19	22.95	23.24	22.78	22.87	216800
2004-10-20	22.78	22.95	22.52	22.82	216200
2004-10-21	22.92	23.18	22.78	23.10	171800
2004-10-22	23.05	23.28	22.65	22.71	200400
2004-10-25	22.64	22.94	22.53	22.94	196800
2004-10-26	23.06	23.46	22.89	23.46	274800
2004-10-27	23.56	23.65	23.34	23.65	220800
2004-10-28	23.48	23.58	23.28	23.57	156800
2004-10-29	23.48	23.68	23.02	23.24	275400
2004-11-01	23.31	23.60	23.17	23.53	203000
2004-11-02	23.53	23.64	23.12	23.16	240200
2004-11-03	23.28	23.69	23.28	23.64	178400
2004-11-04	23.56	23.89	23.53	23.84	266400
2004-11-05	23.84	23.84	22.97	23.10	504400
2004-11-08	23.10	23.27	23.00	23.10	229000
2004-11-09	23.10	23.24	23.01	23.10	167800
2004-11-10	23.01	23.73	22.99	23.22	238400
2004-11-11	23.24	23.43	23.20	23.36	289200
2004-11-12	23.53	23.97	23.40	23.95	238200
2004-11-15	23.97	24.16	23.78	23.97	308600
2004-11-16	24.02	24.15	23.69	23.69	226200
2004-11-17	23.75	24.08	23.27	23.34	286200
2004-11-18	23.56	23.74	23.22	23.32	401800
2004-11-19	23.39	23.45	23.24	23.24	257400
2004-11-22	23.35	23.63	23.30	23.58	350200
2004-11-23	23.60	23.94	23.37	23.94	329000
2004-11-24	23.85	24.47	23.74	24.45	382800
2004-11-26	24.38	24.43	24.21	24.21	102600
2004-11-29	24.14	24.23	23.87	24.10	345600
2004-11-30	24.11	24.15	23.87	24.13	241000
2004-12-01	24.23	24.69	24.20	24.55	381400
2004-12-02	24.51	24.56	24.21	24.39	260200
2004-12-03	24.31	24.65	24.31	24.65	230600
2004-12-06	24.65	24.84	24.46	24.67	257000
2004-12-07	24.62	24.65	24.07	24.09	331800
2004-12-08	24.16	24.53	24.16	24.49	239800
2004-12-09	24.42	24.67	24.19	24.67	241200
2004-12-10	24.69	25.18	24.57	25.15	254200
2004-12-13	25.18	25.25	25.13	25.25	252400
2004-12-14	24.91	25.11	24.60	24.69	410800
2004-12-15	24.69	24.92	24.52	24.77	312400
2004-12-16	24.72	24.82	24.39	24.45	314600
2004-12-17	24.33	24.69	23.92	24.69	441400
2004-12-20	24.65	24.75	24.38	24.54	251000
2004-12-21	24.54	24.90	24.52	24.85	219000
2004-12-22	24.85	25.09	24.81	24.94	232200
2004-12-23	24.96	25.08	24.73	24.76	148800
2004-12-27	24.70	24.82	24.35	24.45	228200
2004-12-28	24.45	24.61	24.37	24.61	147600
2004-12-29	24.57	24.68	24.51	24.58	128200
2004-12-30	24.60	24.87	24.51	24.59	267200
2004-12-31	24.65	24.75	24.43	24.49	188800
2005-01-03	24.46	24.80	24.06	24.23	380000
2005-01-04	24.23	24.51	23.92	24.01	424200
2005-01-05	23.83	23.83	22.51	22.79	610200
2005-01-06	22.76	23.12	22.42	22.81	421800
2005-01-07	22.82	23.16	22.27	22.66	368300
2005-01-10	22.69	23.03	22.38	22.65	276600
2005-01-11	22.69	22.82	22.37	22.42	234400
2005-01-12	22.43	22.61	21.30	22.24	506900
2005-01-13	22.13	22.76	21.99	22.22	386700
2005-01-14	22.43	22.80	22.26	22.58	232500
2005-01-18	22.75	23.00	22.37	22.96	325000
2005-01-19	23.12	23.82	22.80	23.01	343900
2005-01-20	22.87	23.10	22.66	22.78	328600
2005-01-21	22.91	23.04	22.68	22.83	259600
2005-01-24	22.82	23.11	22.45	22.46	327000
2005-01-25	22.42	22.73	22.07	22.15	295400
2005-01-26	22.10	22.40	21.99	22.37	309300
2005-01-27	22.38	22.60	22.06	22.18	331800
2005-01-28	22.07	22.43	22.01	22.39	348300
2005-01-31	22.71	22.90	22.34	22.57	543100
2005-02-01	22.60	22.84	22.38	22.82	315800
2005-02-02	22.96	23.19	22.68	23.19	315800
2005-02-03	23.14	23.18	22.77	22.82	270900
2005-02-04	22.90	23.43	22.90	23.43	282100
2005-02-07	23.57	23.76	23.17	23.19	271800
2005-02-08	23.20	23.56	23.20	23.53	173100
2005-02-09	23.56	23.60	23.32	23.37	290000
2005-02-10	23.29	23.64	23.17	23.64	245600
2005-02-11	23.94	24.01	23.53	23.98	448500
2005-02-14	24.12	24.33	23.92	24.04	317600
2005-02-15	23.89	24.31	23.83	24.05	300200
2005-02-16	23.82	24.28	23.82	24.23	282400
2005-02-17	24.16	24.31	23.92	23.99	224500
2005-02-18	24.02	24.02	23.49	23.52	312700
2005-02-22	23.53	23.53	22.71	22.76	465800
2005-02-23	22.79	23.12	22.77	22.77	397700
2005-02-24	22.87	23.00	22.66	22.82	357000
2005-02-25	22.64	23.29	22.58	23.26	248100
2005-02-28	23.24	23.24	22.62	22.78	490200
2005-03-01	22.77	23.16	22.73	23.08	382400
2005-03-02	23.28	23.28	22.81	23.14	354900
2005-03-03	23.29	23.30	23.04	23.27	229500
2005-03-04	23.24	23.79	23.19	23.79	226900
2005-03-07	23.94	24.05	23.48	23.84	316900
2005-03-08	23.94	23.94	23.49	23.69	299000
2005-03-09	23.56	23.56	22.76	22.82	481400
2005-03-10	22.98	23.20	22.78	23.04	282300
2005-03-11	22.90	23.00	22.46	22.51	260600
2005-03-14	22.66	23.03	22.56	22.97	248900
2005-03-15	23.19	23.45	22.77	22.80	344800
2005-03-16	22.85	22.99	22.64	22.77	311600
2005-03-17	22.88	23.12	22.79	23.12	226000
2005-03-18	23.31	23.31	22.66	22.71	499300
2005-03-21	22.81	22.81	22.44	22.61	265300
2005-03-22	22.56	22.92	22.27	22.27	363700
2005-03-23	22.28	22.42	21.30	22.04	340200
2005-03-24	22.04	22.47	21.98	22.13	284100
2005-03-28	22.08	22.35	21.98	22.02	264800
2005-03-29	22.05	22.34	21.86	21.90	284500
2005-03-30	22.02	22.27	21.87	22.27	434400
2005-03-31	22.28	22.45	22.03	22.16	303700
2005-04-01	22.30	22.45	21.90	22.06	303000
2005-04-04	22.03	22.18	21.77	22.09	227600
2005-04-05	22.03	22.24	21.99	22.18	252900
2005-04-06	22.16	22.40	22.12	22.33	277300
2005-04-07	22.41	22.60	22.10	22.60	406800
2005-04-08	22.55	22.57	22.21	22.22	274300
2005-04-11	22.26	22.32	22.08	22.19	187100
2005-04-12	22.19	22.73	22.07	22.73	367800
2005-04-13	22.75	22.81	22.50	22.60	265500
2005-04-14	22.60	22.66	22.33	22.40	241300
2005-04-15	22.40	22.63	22.35	22.49	347200
2005-04-18	22.61	22.73	22.45	22.65	325600
2005-04-19	22.70	22.91	22.64	22.79	281200
2005-04-20	22.61	22.79	22.48	22.51	309200
2005-04-21	22.71	22.90	22.51	22.90	240800
2005-04-22	22.95	22.98	22.71	22.95	280100
2005-04-25	23.24	23.27	23.01	23.26	296500
2005-04-26	23.25	23.35	23.11	23.31	297800
2005-04-27	23.24	23.58	23.06	23.54	253700
2005-04-28	23.39	23.43	23.14	23.24	223200
2005-04-29	23.39	23.39	22.90	23.35	401800
2005-05-02	23.37	23.37	23.09	23.34	275200
2005-05-03	23.24	23.39	23.03	23.17	280700
2005-05-04	23.15	23.39	23.03	23.35	194300
2005-05-05	23.40	23.68	23.26	23.58	240300
2005-05-06	23.58	23.58	23.15	23.25	250600
2005-05-09	23.25	23.73	23.25	23.73	214200
2005-05-10	23.73	23.73	23.43	23.53	306600
2005-05-11	23.68	23.73	23.51	23.73	398900
2005-05-12	23.73	23.73	23.20	23.20	368300
2005-05-13	23.40	23.51	23.16	23.18	324800
2005-05-16	23.34	23.72	23.34	23.72	265100
2005-05-17	23.73	23.92	23.49	23.84	279300
2005-05-18	23.86	24.18	23.82	24.18	278400
2005-05-19	24.20	24.43	24.10	24.37	252400
2005-05-20	24.44	24.45	24.06	24.45	173500
2005-05-23	24.57	24.57	24.25	24.41	253600
2005-05-24	24.26	24.26	23.95	24.02	281200
2005-05-25	24.01	24.08	23.57	23.58	291900
2005-05-26	23.61	23.98	23.61	23.70	297200
2005-05-27	23.87	23.89	23.56	23.89	171800
2005-05-31	23.95	24.05	23.81	23.84	178100
2005-06-01	24.02	24.35	23.84	24.13	366800
2005-06-02	24.04	24.19	23.97	24.03	184600
2005-06-03	24.14	24.24	23.74	23.78	355000
2005-06-06	23.86	24.05	23.80	24.04	306200
2005-06-07	24.17	24.43	23.87	24.11	317500
2005-06-08	24.07	24.38	24.04	24.12	244200
2005-06-09	24.12	24.19	23.89	24.16	196300
2005-06-10	24.26	24.31	24.04	24.22	257100
2005-06-13	24.24	24.35	24.04	24.33	312500
2005-06-14	24.26	24.31	24.12	24.26	245700
2005-06-15	24.38	24.38	24.11	24.34	368200
2005-06-16	24.34	24.43	24.11	24.43	244900
2005-06-17	24.62	24.88	24.48	24.87	501700
2005-06-20	24.73	24.88	24.50	24.70	221500
2005-06-21	24.70	24.78	24.42	24.50	250600
2005-06-22	24.62	24.83	24.48	24.67	249100
2005-06-23	24.55	24.86	24.51	24.52	265300
2005-06-24	24.44	24.71	23.90	24.47	2084700
2005-06-27	24.47	24.55	24.04	24.23	286000
2005-06-28	24.35	24.65	24.21	24.65	224400
2005-06-29	24.72	24.72	24.40	24.63	169200
2005-06-30	24.55	24.65	24.25	24.25	618200
2005-07-01	24.24	24.54	24.24	24.54	264100
2005-07-05	24.51	24.70	24.46	24.65	239000
2005-07-06	24.55	24.67	24.42	24.43	171600
2005-07-07	24.44	24.52	24.06	24.52	194000
2005-07-08	24.43	24.80	24.41	24.69	352000
2005-07-11	24.55	24.79	24.55	24.74	218500
2005-07-12	24.84	24.84	24.46	24.59	190800
2005-07-13	24.59	24.69	24.31	24.40	206100
2005-07-14	24.36	24.37	23.12	23.38	811500
2005-07-15	23.47	23.85	23.40	23.82	334300
2005-07-18	23.58	23.85	23.50	23.80	266400
2005-07-19	23.75	23.98	23.73	23.97	214400
2005-07-20	23.87	24.21	23.63	24.20	195700
2005-07-21	24.20	24.28	23.71	23.75	339800
2005-07-22	23.73	24.10	23.71	24.09	226100
2005-07-25	23.97	24.13	23.94	24.06	177300
2005-07-26	24.06	24.33	23.97	24.31	224000
2005-07-27	24.28	24.29	24.02	24.27	157600
2005-07-28	24.31	24.43	24.12	24.36	230600
2005-07-29	24.23	24.55	24.01	24.20	313100
2005-08-01	24.21	24.30	23.88	24.13	312000
2005-08-02	24.06	24.35	24.04	24.35	296300
2005-08-03	24.21	24.48	24.08	24.39	197300
2005-08-04	24.35	24.35	23.91	23.92	350500
2005-08-05	23.90	23.91	22.61	22.78	744700
2005-08-08	22.76	22.77	21.30	22.08	875600
2005-08-09	22.03	22.74	21.84	22.27	410600
2005-08-10	22.47	22.89	22.42	22.46	311900
2005-08-11	22.37	22.81	22.27	22.81	222400
2005-08-12	22.88	22.89	22.58	22.81	237500
2005-08-15	22.82	23.04	22.65	22.85	189300
2005-08-16	22.93	23.12	22.76	23.01	238800
2005-08-17	23.01	23.05	22.67	22.82	320700
2005-08-18	22.76	22.76	22.37	22.50	283200
2005-08-19	22.51	22.53	22.24	22.25	224800
2005-08-22	22.18	22.50	22.16	22.44	222300
2005-08-23	22.32	22.54	22.32	22.51	199600
2005-08-24	22.51	22.81	22.47	22.60	187900
2005-08-25	22.63	22.82	22.39	22.78	169700
2005-08-26	22.80	22.95	22.30	22.34	204300
2005-08-29	22.95	23.03	22.37	22.94	652300
2005-08-30	22.93	22.95	22.42	22.68	309100
2005-08-31	22.78	23.12	22.78	23.08	445500
2005-09-01	23.11	23.49	22.94	23.18	308200
2005-09-02	23.14	23.31	22.91	23.01	152500
2005-09-06	23.23	23.88	23.06	23.87	328300
2005-09-07	23.91	23.91	23.46	23.50	200700
2005-09-08	23.61	23.73	23.42	23.47	222300
2005-09-09	23.57	23.72	23.44	23.53	154000
2005-09-12	23.56	23.67	23.29	23.53	268200
2005-09-13	23.54	23.62	23.33	23.34	152300
2005-09-14	23.48	23.50	23.25	23.34	209800
2005-09-15	23.48	23.58	23.33	23.49	162700
2005-09-16	23.49	23.57	23.25	23.43	202400
2005-09-19	23.53	23.53	23.31	23.39	293400
2005-09-20	23.63	23.78	23.34	23.42	234600
2005-09-21	23.40	23.40	23.00	23.04	487300
2005-09-22	22.82	23.05	22.56	22.90	2329300
2005-09-23	22.76	23.01	22.76	22.93	492600
2005-09-26	22.81	23.10	22.81	23.10	622400
2005-09-27	22.96	23.13	22.84	23.10	328700
2005-09-28	23.05	23.12	22.68	22.77	315500
2005-09-29	22.76	22.98	22.47	22.97	275200
2005-09-30	22.97	23.17	22.86	23.15	365600
2005-10-03	23.15	23.21	22.87	23.07	287900
2005-10-04	22.88	22.98	22.48	22.49	278200
2005-10-05	22.47	22.53	21.98	22.07	298600
2005-10-06	21.97	22.09	21.40	21.90	478800
2005-10-07	22.00	22.03	21.46	21.77	282700
2005-10-10	21.82	21.87	21.31	21.36	208600
2005-10-11	21.33	21.45	20.97	21.16	377200
2005-10-12	21.16	21.19	20.41	20.64	638200
2005-10-13	20.45	20.98	20.45	20.89	301300
2005-10-14	21.15	21.51	20.98	21.38	253500
2005-10-17	21.47	21.47	21.21	21.35	208700
2005-10-18	21.32	21.55	21.22	21.24	253100
2005-10-19	21.12	21.65	20.92	21.64	295500
2005-10-20	21.64	21.64	21.03	21.15	206600
2005-10-21	21.17	21.58	21.14	21.42	170900
2005-10-24	21.55	21.70	21.45	21.67	240500
2005-10-25	21.58	21.67	21.31	21.36	193000
2005-10-26	21.35	21.44	21.06	21.07	228900
2005-10-27	21.06	21.21	20.48	20.53	262000
2005-10-28	20.63	21.04	20.52	21.03	349300
2005-10-31	21.11	21.71	21.11	21.57	561700
2005-11-01	21.37	21.40	20.91	20.98	441200
2005-11-02	21.16	21.50	21.04	21.40	328600
2005-11-03	21.50	21.72	21.27	21.29	333700
2005-11-04	21.29	21.49	21.13	21.40	378700
2005-11-07	21.39	21.66	21.30	21.56	379200
2005-11-08	21.45	21.46	21.26	21.37	267400
2005-11-09	21.37	21.73	21.33	21.57	235100
2005-11-10	21.50	21.92	21.35	21.86	267400
2005-11-11	21.85	21.92	21.67	21.91	149900
2005-11-14	21.98	22.13	21.56	21.69	299900
2005-11-15	21.84	22.00	21.66	21.82	349900
2005-11-16	21.72	21.89	21.63	21.74	346700
2005-11-17	21.50	22.11	21.50	22.09	234400
2005-11-18	22.03	22.18	21.93	22.16	216700
2005-11-21	22.20	22.20	21.92	22.12	259500
2005-11-22	22.08	22.38	21.93	22.37	353200
2005-11-23	22.22	22.53	22.18	22.51	169800
2005-11-25	22.44	22.55	22.41	22.51	79200
2005-11-28	22.46	22.51	22.00	22.00	309700
2005-11-29	21.93	22.12	21.89	21.98	237900
2005-11-30	21.86	22.10	21.70	21.92	485400
2005-12-01	21.99	22.20	21.84	22.20	283500
2005-12-02	22.18	22.18	21.89	22.02	155300
2005-12-05	21.89	21.93	21.69	21.79	201900
2005-12-06	21.76	22.08	21.66	21.70	303600
2005-12-07	21.69	21.83	21.36	21.43	234400
2005-12-08	21.43	21.75	21.20	21.35	358800
2005-12-09	21.29	21.61	21.20	21.58	234000
2005-12-12	21.51	21.61	21.32	21.39	218100
2005-12-13	21.40	21.53	21.16	21.44	352300
2005-12-14	21.48	21.72	21.32	21.46	302900
2005-12-15	21.49	21.63	21.40	21.47	356300
2005-12-16	21.62	21.77	21.48	21.62	268900
2005-12-19	21.58	21.59	21.26	21.36	263100
2005-12-20	21.39	21.43	21.06	21.29	239300
2005-12-21	21.40	21.45	21.30	21.38	253000
2005-12-22	21.44	21.59	21.29	21.58	388400
2005-12-23	21.59	21.67	21.51	21.56	239800
2005-12-27	21.62	21.70	21.42	21.53	253200
2005-12-28	21.53	21.54	21.31	21.42	186600
2005-12-29	21.36	21.40	21.08	21.11	249800
2005-12-30	21.06	21.10	20.93	20.94	302900
2006-01-03	21.17	21.51	20.89	21.50	356800
2006-01-04	21.51	21.61	21.30	21.45	224800
2006-01-05	21.26	21.86	21.26	21.86	290700
2006-01-06	21.98	22.08	21.58	21.75	227600
2006-01-09	21.75	22.23	21.74	22.22	270700
2006-01-10	22.22	22.52	22.03	22.30	275400
2006-01-11	22.37	22.45	22.18	22.37	200600
2006-01-12	22.37	22.42	22.28	22.42	366100
2006-01-13	22.45	22.45	22.22	22.32	323800
2006-01-17	22.18	22.37	21.90	22.37	337500
2006-01-18	22.37	22.49	22.13	22.24	205200
2006-01-19	22.22	22.78	22.22	22.74	226900
2006-01-20	22.82	22.82	22.35	22.42	197900
2006-01-23	22.43	22.57	22.23	22.36	247600
2006-01-24	22.35	22.55	22.34	22.47	245400
2006-01-25	22.51	22.62	22.27	22.37	244800
2006-01-26	22.46	22.50	22.30	22.38	323400
2006-01-27	22.39	22.75	22.39	22.74	221400
2006-01-30	22.61	22.61	22.39	22.47	201800
2006-01-31	22.47	22.76	22.42	22.55	232900
2006-02-01	22.51	22.82	22.48	22.52	267400
2006-02-02	22.55	22.60	22.27	22.39	185700
2006-02-03	22.27	22.33	21.89	22.03	191100
2006-02-06	22.03	22.27	21.93	22.13	178300
2006-02-07	22.16	22.20	21.89	22.06	201200
2006-02-08	22.05	22.05	21.81	21.99	226000
2006-02-09	22.08	22.14	21.89	22.03	153300
2006-02-10	22.07	22.16	21.89	22.06	117600
2006-02-13	22.06	22.14	21.89	22.05	134400
2006-02-14	22.18	22.18	21.83	22.14	232400
2006-02-15	22.21	22.22	21.97	22.21	162300
2006-02-16	22.24	22.39	22.21	22.34	197400
2006-02-17	22.42	22.76	22.28	22.73	406400
2006-02-21	22.83	22.84	22.54	22.74	300100
2006-02-22	22.82	23.04	22.67	23.04	234900
2006-02-23	23.00	23.00	22.68	22.82	239100
2006-02-24	22.76	22.76	22.46	22.55	248900
2006-02-27	22.44	22.50	22.19	22.42	226100
2006-02-28	22.30	22.38	22.03	22.32	210400
2006-03-01	22.44	22.51	22.14	22.51	276600
2006-03-02	22.51	22.53	22.29	22.51	190700
2006-03-03	22.38	22.47	22.05	22.18	265500
2006-03-06	22.20	22.46	22.08	22.46	301900
2006-03-07	22.37	22.50	22.25	22.42	269000
2006-03-08	22.37	22.62	22.27	22.62	299900
2006-03-09	22.69	22.89	22.51	22.85	236800
2006-03-10	22.97	23.13	22.79	23.11	453400
2006-03-13	23.09	23.29	22.87	23.14	365000
2006-03-14	23.28	23.28	22.90	23.25	238800
2006-03-15	23.31	23.68	23.26	23.68	251400
2006-03-16	23.68	23.94	23.61	23.85	389200
2006-03-17	23.90	24.14	23.70	24.14	191000
2006-03-20	23.95	24.07	23.50	23.65	246400
2006-03-21	23.67	23.72	23.27	23.29	171400
2006-03-22	23.27	23.47	23.13	23.47	147200
2006-03-23	23.38	23.62	23.29	23.62	248900
2006-03-24	23.43	23.45	23.14	23.24	2114200
2006-03-27	23.24	23.37	23.24	23.36	824300
2006-03-28	23.27	23.43	23.24	23.41	449600
2006-03-29	23.41	23.48	23.34	23.47	449400
2006-03-30	23.20	23.35	23.19	23.25	777900
2006-03-31	23.25	23.47	23.13	23.44	661900
2006-04-03	23.10	23.30	22.79	22.83	367900
2006-04-04	22.76	22.85	22.47	22.56	549400
2006-04-05	22.50	22.64	21.79	22.51	691700
2006-04-06	22.51	22.69	22.32	22.53	350100
2006-04-07	22.32	22.60	22.13	22.13	233400
2006-04-10	22.03	22.19	21.76	21.78	260600
2006-04-11	21.79	21.88	21.63	21.64	228000
2006-04-12	21.54	21.75	21.45	21.63	277300
2006-04-13	21.64	21.64	21.31	21.39	240300
2006-04-17	21.40	21.59	21.17	21.23	259200
2006-04-18	21.30	21.92	21.30	21.88	306600
2006-04-19	21.87	22.09	21.76	22.08	225000
2006-04-20	22.14	22.22	21.85	22.09	269800
2006-04-21	22.18	22.18	21.89	22.08	226000
2006-04-24	22.08	22.08	21.80	21.91	211200
2006-04-25	21.83	21.96	21.77	21.92	332900
2006-04-26	21.92	21.98	21.81	21.84	307800
2006-04-27	21.73	22.03	21.40	21.88	302700
2006-04-28	21.78	22.10	21.65	21.95	218400
2006-05-01	22.04	22.09	21.51	21.52	320700
2006-05-02	21.59	21.74	21.30	21.52	256000
2006-05-03	21.53	21.65	21.32	21.59	215500
2006-05-04	21.55	21.79	21.44	21.61	366900
2006-05-05	21.72	21.97	21.62	21.87	299900
2006-05-08	21.55	21.94	21.55	21.92	253200
2006-05-09	22.02	22.45	21.87	22.17	406700
2006-05-10	22.16	22.36	22.04	22.09	254500
2006-05-11	22.16	22.20	21.56	21.56	231100
2006-05-12	21.58	21.63	21.20	21.27	350800
2006-05-15	21.34	21.67	21.21	21.67	314700
2006-05-16	21.91	21.94	21.56	21.56	239500
2006-05-17	21.49	21.74	21.22	21.22	262900
2006-05-18	21.38	21.66	21.23	21.29	280000
2006-05-19	21.29	21.58	21.05	21.21	298500
2006-05-22	21.23	21.35	21.08	21.24	243700
2006-05-23	21.28	21.48	20.98	21.06	217400
2006-05-24	21.06	21.38	20.71	21.09	395000
2006-05-25	21.17	21.48	21.07	21.48	466900
2006-05-26	21.50	21.71	21.46	21.60	207500
2006-05-30	21.46	21.50	21.11	21.12	277500
2006-05-31	21.20	21.28	20.85	21.15	376200
2006-06-01	21.21	21.58	21.16	21.58	342400
2006-06-02	21.69	21.84	21.61	21.75	197900
2006-06-05	21.69	22.11	21.61	21.90	340800
2006-06-06	21.94	21.99	21.54	21.74	309100
2006-06-07	21.65	22.15	21.63	21.89	286300
2006-06-08	21.79	21.94	21.44	21.84	306400
2006-06-09	21.84	22.11	21.81	22.08	202600
2006-06-12	22.17	22.17	21.59	21.65	194400
2006-06-13	21.62	21.85	21.28	21.30	344200
2006-06-14	21.53	21.53	21.17	21.25	291700
2006-06-15	21.34	21.54	21.24	21.40	296400
2006-06-16	21.59	21.59	21.31	21.40	212700
2006-06-19	21.48	21.50	21.16	21.18	261000
2006-06-20	21.13	21.26	21.02	21.18	270500
2006-06-21	21.16	21.29	21.01	21.07	316200
2006-06-22	21.15	21.15	20.82	20.82	293000
2006-06-23	20.85	20.97	20.58	20.63	335600
2006-06-26	20.72	21.03	20.70	21.03	313200
2006-06-27	21.12	21.26	20.97	20.99	347600
2006-06-28	21.06	21.47	21.02	21.47	388700
2006-06-29	21.36	21.72	21.34	21.72	353100
2006-06-30	21.76	22.00	21.21	21.21	3897300
2006-07-03	21.35	21.59	21.21	21.59	558900
2006-07-05	21.59	21.72	21.29	21.59	440500
2006-07-06	21.56	21.69	21.38	21.59	369500
2006-07-07	21.59	21.71	21.33	21.50	537300
2006-07-10	21.59	21.82	21.56	21.73	289700
2006-07-11	21.75	21.88	21.45	21.81	293400
2006-07-12	21.90	22.08	21.78	21.90	447100
2006-07-13	21.81	21.81	21.39	21.41	375000
2006-07-14	21.57	21.62	21.22	21.29	415400
2006-07-17	21.42	21.45	20.97	21.01	586000
2006-07-18	21.26	21.63	21.17	21.59	487400
2006-07-19	21.54	22.29	21.53	22.09	473300
2006-07-20	22.17	22.20	21.79	21.82	403900
2006-07-21	21.82	21.84	21.31	21.32	367500
2006-07-24	21.52	21.85	21.37	21.85	338800
2006-07-25	21.94	22.26	21.81	22.21	477300
2006-07-26	22.23	22.39	22.08	22.32	400500
2006-07-27	22.47	22.56	22.04	22.10	338400
2006-07-28	22.22	22.45	22.19	22.41	276200
2006-07-31	22.45	22.51	21.92	22.16	368000
2006-08-01	22.05	22.38	21.83	22.23	426200
2006-08-02	22.34	22.44	22.10	22.32	324200
2006-08-03	22.32	22.60	22.18	22.56	308700
2006-08-04	22.76	23.00	22.61	22.95	535200
2006-08-07	23.00	23.00	22.69	22.86	419200
2006-08-08	22.85	23.00	22.29	22.37	408900
2006-08-09	22.50	22.71	22.32	22.40	450200
2006-08-10	22.37	22.77	22.13	22.58	347000
2006-08-11	22.61	22.63	22.29	22.42	217500
2006-08-14	22.69	23.04	22.37	22.76	301100
2006-08-15	23.10	23.15	22.76	23.01	324000
2006-08-16	23.11	23.19	22.95	23.09	345000
2006-08-17	23.09	23.24	22.95	22.96	433500
2006-08-18	23.03	23.03	22.82	22.92	298800
2006-08-21	22.91	23.06	22.85	23.06	348200
2006-08-22	22.95	23.31	22.89	23.30	400300
2006-08-23	23.43	23.45	23.11	23.30	455400
2006-08-24	23.24	23.62	23.24	23.60	617900
2006-08-25	23.60	23.67	23.50	23.59	476600
2006-08-28	23.61	23.73	23.52	23.72	384100
2006-08-29	23.72	23.92	23.58	23.92	358400
2006-08-30	23.82	23.97	23.69	23.86	481100
2006-08-31	23.92	24.06	23.81	23.81	517200
2006-09-01	23.87	23.87	23.57	23.62	263200
2006-09-05	23.67	23.97	23.62	23.97	273100
2006-09-06	24.21	24.21	23.87	23.99	608800
2006-09-07	23.99	24.06	23.53	23.55	536000
2006-09-08	23.12	23.88	23.12	23.83	2478400
2006-09-11	23.67	23.76	23.43	23.71	699900
2006-09-12	23.43	23.80	23.43	23.80	626000
2006-09-13	23.86	23.86	23.70	23.84	489200
2006-09-14	23.63	23.81	23.54	23.80	571400
2006-09-15	23.98	23.99	23.61	23.92	709500
2006-09-18	23.93	24.02	23.74	23.89	392100
2006-09-19	23.96	24.10	23.74	24.10	542400
2006-09-20	24.18	24.31	24.02	24.20	496700
2006-09-21	24.19	24.21	23.76	23.92	372700
2006-09-22	23.81	23.99	23.62	23.98	291900
2006-09-25	23.98	24.12	23.74	24.03	326000
2006-09-26	24.09	24.21	23.91	24.04	304500
2006-09-27	24.04	24.29	23.97	24.29	400800
2006-09-28	24.30	24.30	23.88	23.94	306400
2006-09-29	24.02	24.18	23.92	23.93	312200
2006-10-02	23.92	24.05	23.63	23.85	318700
2006-10-03	23.88	24.20	23.81	24.02	309800
2006-10-04	24.03	24.36	24.03	24.36	370100
2006-10-05	24.30	24.60	24.21	24.60	338100
2006-10-06	24.51	24.57	24.25	24.29	563000
2006-10-09	24.30	24.59	24.09	24.59	217500
2006-10-10	24.50	24.69	24.10	24.21	1343700
2006-10-11	24.28	24.43	23.99	24.20	363300
2006-10-12	24.21	24.47	24.20	24.39	560400
2006-10-13	24.45	24.84	24.41	24.84	505500
2006-10-16	24.97	25.30	24.89	25.30	579000
2006-10-17	25.37	25.85	25.31	25.57	1112000
2006-10-18	25.35	25.37	25.13	25.20	3123500
2006-10-19	25.20	25.53	25.20	25.53	1267700
2006-10-20	25.54	25.54	25.39	25.45	643900
2006-10-23	25.44	25.57	25.19	25.54	679500
2006-10-24	25.46	25.50	25.30	25.37	406000
2006-10-25	25.28	25.56	25.19	25.45	481400
2006-10-26	25.56	25.56	25.33	25.55	412600
2006-10-27	25.55	25.59	25.24	25.29	480100
2006-10-30	25.18	25.58	25.13	25.57	731100
2006-10-31	25.57	25.58	25.37	25.57	785300
2006-11-01	25.61	25.61	25.39	25.48	717300
2006-11-02	25.42	25.54	25.18	25.33	840300
2006-11-03	25.48	25.54	25.25	25.37	904600
2006-11-06	25.47	25.57	25.37	25.49	536200
2006-11-07	25.54	25.56	25.31	25.42	483100
2006-11-08	25.42	25.58	25.32	25.52	586500
2006-11-09	25.52	25.66	25.46	25.53	667000
2006-11-10	25.52	25.61	25.42	25.61	381500
2006-11-13	25.50	25.50	25.50	25.50	0
2006-11-14	25.57	25.80	25.46	25.77	653900
2006-11-15	25.85	25.99	25.72	25.88	670900
2006-11-16	26.02	26.02	25.66	25.97	862400
2006-11-17	25.94	25.95	25.72	25.88	384500
2006-11-20	25.93	26.48	25.87	26.43	732600
2006-11-21	26.36	26.86	26.22	26.86	582100
2006-11-22	26.83	26.86	26.32	26.57	420700
2006-11-24	26.41	26.73	26.35	26.66	111900
2006-11-27	26.59	26.66	25.73	25.85	798500
2006-11-28	25.85	26.01	25.47	25.95	397300
2006-11-29	25.98	26.24	25.77	26.24	593500
2006-11-30	26.29	26.69	26.15	26.59	1328600
2006-12-01	26.39	26.78	26.25	26.75	661600
2006-12-04	26.83	27.25	26.76	27.16	677500
2006-12-05	27.25	27.35	27.08	27.20	824100
2006-12-06	27.21	27.36	27.00	27.24	662300
2006-12-07	27.14	27.22	26.85	26.93	367600
2006-12-08	26.91	27.13	26.70	27.08	308000
2006-12-11	27.11	27.41	27.05	27.25	321300
2006-12-12	27.39	27.47	26.98	27.13	388200
2006-12-13	27.19	27.32	27.07	27.26	458500
2006-12-14	27.21	27.55	27.03	27.10	471800
2006-12-15	27.14	27.45	27.06	27.28	734300
2006-12-18	27.35	27.35	26.69	26.75	562000
2006-12-19	26.49	26.65	26.15	26.59	521600
2006-12-20	26.79	26.92	26.59	26.79	297200
2006-12-21	26.76	27.02	26.42	26.49	388200
2006-12-22	26.50	26.58	26.19	26.32	245800
2006-12-26	26.30	26.73	26.30	26.64	229900
2006-12-27	26.75	27.09	26.75	27.09	298400
2006-12-28	27.01	27.10	26.74	26.94	295300
2006-12-29	26.99	27.10	26.78	26.82	389500
2007-01-03	26.79	27.21	26.54	26.84	540300
2007-01-04	26.84	27.07	26.44	27.05	457600
2007-01-05	27.05	27.05	26.23	26.23	591300
2007-01-08	26.21	26.29	25.93	26.17	456200
2007-01-09	26.13	26.47	25.93	26.44	366600
2007-01-10	26.29	26.61	26.15	26.55	377100
2007-01-11	26.61	27.07	26.53	26.84	324000
2007-01-12	26.88	26.93	26.77	26.87	250000
2007-01-16	27.07	27.19	26.88	27.15	449100
2007-01-17	27.15	27.30	26.92	27.06	319400
2007-01-18	27.08	27.11	26.71	26.97	432000
2007-01-19	26.97	27.29	26.63	27.29	333700
2007-01-22	27.23	27.23	26.87	26.91	373200
2007-01-23	26.82	27.21	26.77	27.08	293300
2007-01-24	27.13	27.58	27.11	27.55	339800
2007-01-25	27.64	27.75	27.33	27.56	531400
2007-01-26	27.56	27.58	27.26	27.56	309500
2007-01-29	27.43	27.89	27.43	27.74	337000
2007-01-30	27.70	27.76	27.35	27.76	257900
2007-01-31	27.80	28.13	27.52	27.87	411500
2007-02-01	27.90	28.08	27.66	28.08	311400
2007-02-02	28.02	28.08	27.86	28.08	327800
2007-02-05	27.96	28.23	27.89	28.19	378400
2007-02-06	28.22	28.60	28.13	28.57	366400
2007-02-07	28.57	29.24	28.45	29.24	495500
2007-02-08	29.22	29.40	28.76	28.85	621300
2007-02-09	28.82	28.95	27.47	28.18	1055000
2007-02-12	28.18	28.19	27.27	27.75	681336
2007-02-13	27.72	28.17	27.36	28.17	568640
2007-02-14	28.15	28.47	27.70	27.83	536086
2007-02-15	27.89	28.37	27.70	28.19	443500
2007-02-16	28.21	28.41	27.76	28.18	565600
2007-02-20	28.06	28.75	27.61	28.64	594700
2007-02-21	28.47	28.62	28.28	28.54	414200
2007-02-22	28.52	28.52	28.04	28.27	569700
2007-02-23	28.28	28.29	27.92	27.96	406400
2007-02-26	28.17	28.17	27.11	27.76	634358
2007-02-27	27.33	27.44	26.36	26.59	905100
2007-02-28	26.60	27.01	26.39	26.64	774400
2007-03-01	26.62	27.00	25.18	26.69	772500
2007-03-02	26.52	26.60	25.92	26.33	911900
2007-03-05	26.03	26.12	25.25	25.25	977300
2007-03-06	25.38	26.36	25.32	26.20	847600
2007-03-07	26.16	26.33	25.87	25.88	759800
2007-03-08	26.18	26.55	26.09	26.36	741900
2007-03-09	26.62	26.74	26.29	26.70	593200
2007-03-12	26.52	26.91	26.36	26.89	382700
2007-03-13	26.65	26.77	26.44	26.47	948600
2007-03-14	26.44	26.80	26.16	26.79	811300
2007-03-15	26.82	27.14	26.60	27.13	496600
2007-03-16	27.13	27.13	26.55	26.69	885900
2007-03-19	26.80	27.05	26.60	26.95	373400
2007-03-20	26.87	27.25	26.69	27.22	409400
2007-03-21	27.32	27.84	27.03	27.74	457400
2007-03-22	27.73	27.76	27.41	27.65	343800
2007-03-23	27.65	27.74	27.50	27.55	271200
2007-03-26	27.54	27.55	26.92	27.19	482900
2007-03-27	27.16	27.26	26.82	26.98	427000
2007-03-28	26.79	27.21	26.50	26.93	1147500
2007-03-29	27.15	27.28	26.84	27.17	446900
2007-03-30	27.15	27.44	26.86	27.31	536800
2007-04-02	27.36	27.52	27.08	27.48	424800
2007-04-03	27.54	27.82	27.46	27.67	343500
2007-04-04	27.61	27.69	27.17	27.39	319600
2007-04-05	27.17	27.30	27.05	27.20	388500
2007-04-09	26.96	27.20	26.96	27.10	361400
2007-04-10	27.06	27.37	27.00	27.24	225000
2007-04-11	27.29	27.29	26.71	26.85	557400
2007-04-12	26.76	26.80	26.56	26.78	332100
2007-04-13	26.84	27.16	26.60	27.11	903000
2007-04-16	27.33	27.35	27.12	27.25	318400
2007-04-17	27.31	27.68	27.12	27.67	362100
2007-04-18	27.50	27.68	27.37	27.46	552700
2007-04-19	27.18	27.29	27.04	27.17	344100
2007-04-20	27.17	27.74	27.17	27.45	364200
2007-04-23	28.04	28.21	27.82	28.01	715100
2007-04-24	28.07	28.08	27.52	27.79	417500
2007-04-25	28.02	28.17	27.51	27.79	319300
2007-04-26	27.72	27.87	27.51	27.73	310600
2007-04-27	27.58	27.72	27.38	27.65	449600
2007-04-30	27.64	27.65	26.99	27.02	538000
2007-05-01	27.16	27.25	26.63	27.03	537800
2007-05-02	27.11	27.31	26.77	27.11	453800
2007-05-03	27.57	27.60	27.24	27.29	339400
2007-05-04	27.69	27.70	27.29	27.45	578400
2007-05-07	27.48	27.68	27.36	27.36	303200
2007-05-08	27.27	27.44	27.06	27.35	488500
2007-05-09	27.22	27.80	27.22	27.64	396000
2007-05-10	27.41	27.56	27.01	27.01	505100
2007-05-11	27.24	27.44	27.14	27.36	286300
2007-05-14	27.43	27.49	26.94	26.96	436500
2007-05-15	27.03	27.12	26.43	26.46	560500
2007-05-16	26.70	26.97	26.49	26.73	721180
2007-05-17	26.91	26.93	26.15	26.29	805500
2007-05-18	26.30	26.30	25.56	25.71	1142100
2007-05-21	25.90	26.19	25.77	25.88	743100
2007-05-22	25.96	26.49	25.81	26.27	590500
2007-05-23	26.42	26.62	26.00	26.03	572100
2007-05-24	26.06	26.09	25.29	25.56	825800
2007-05-25	25.57	26.00	25.57	25.77	522500
2007-05-29	26.24	26.63	26.22	26.32	919500
2007-05-30	26.08	26.82	26.08	26.82	606800
2007-05-31	26.82	26.90	26.41	26.55	716000
2007-06-01	26.90	26.96	26.47	26.57	1145700
2007-06-04	26.57	26.86	26.54	26.65	478800
2007-06-05	26.49	26.57	25.84	25.94	837210
2007-06-06	25.89	26.08	25.68	25.98	579500
2007-06-07	25.85	25.85	25.08	25.21	810400
2007-06-08	25.22	25.79	25.17	25.70	588000
2007-06-11	25.66	25.69	25.18	25.19	566400
2007-06-12	25.20	25.20	24.41	24.59	1175080
2007-06-13	24.63	25.31	24.63	25.20	720700
2007-06-14	25.40	25.93	24.77	24.91	1164900
2007-06-15	25.78	26.15	25.49	25.59	1033200
2007-06-18	25.71	25.80	25.08	25.09	537600
2007-06-19	25.03	25.32	24.80	25.32	506700
2007-06-20	25.42	25.50	24.39	24.43	874200
2007-06-21	24.40	24.59	23.75	24.49	957800
2007-06-22	24.58	24.69	24.26	24.53	933000
2007-06-25	24.53	24.68	24.09	24.20	848100
2007-06-26	24.45	24.52	24.10	24.20	747700
2007-06-27	24.02	24.96	23.97	24.89	817800
2007-06-28	24.85	25.13	24.55	24.55	573400
2007-06-29	24.66	25.00	24.22	24.39	832400
2007-07-02	24.63	25.23	24.45	25.23	619100
2007-07-03	25.31	25.33	24.87	25.00	269400
2007-07-05	25.18	25.41	25.08	25.30	455700
2007-07-06	25.32	25.38	24.94	25.19	378200
2007-07-09	25.18	25.27	24.94	25.06	341500
2007-07-10	24.86	24.96	24.21	24.26	766100
2007-07-11	24.29	24.41	24.13	24.29	854900
2007-07-12	24.33	24.77	24.24	24.76	478300
2007-07-13	24.95	24.99	24.51	24.81	482400
2007-07-16	24.69	24.89	24.36	24.36	707000
2007-07-17	24.46	24.60	24.25	24.33	547200
2007-07-18	24.21	24.42	23.71	24.42	1089800
2007-07-19	24.52	24.75	24.48	24.58	596200
2007-07-20	24.52	24.58	23.73	23.88	921300
2007-07-23	23.93	24.04	23.51	23.51	641600
2007-07-24	23.54	23.55	22.76	22.80	1170700
2007-07-25	22.97	23.50	22.82	23.25	1348300
2007-07-26	22.77	23.32	22.62	23.20	2043900
2007-07-27	22.74	23.32	22.65	22.76	2021600
2007-07-30	22.87	23.08	22.41	22.84	1109300
2007-07-31	23.41	23.52	22.66	22.73	1226900
2007-08-01	22.76	23.16	22.15	22.97	1543800
2007-08-02	22.51	23.61	22.51	23.48	1180600
2007-08-03	23.59	23.59	22.91	23.01	1506700
2007-08-06	23.43	24.54	23.14	24.54	1735700
2007-08-07	24.50	25.64	23.64	25.29	1562700
2007-08-08	25.57	27.03	25.20	26.67	1663900
2007-08-09	26.00	27.16	25.73	26.53	1526900
2007-08-10	26.14	27.03	25.73	25.91	1243400
2007-08-13	26.15	26.51	25.20	25.27	1367800
2007-08-14	25.15	25.38	24.35	24.35	832900
2007-08-15	24.15	25.34	23.90	24.21	954400
2007-08-16	24.00	25.78	23.93	25.78	1431000
2007-08-17	26.39	27.59	26.29	27.19	2065300
2007-08-20	27.11	27.58	26.65	27.26	1085400
2007-08-21	27.21	27.45	26.86	27.17	957900
2007-08-22	27.60	27.88	27.04	27.30	922600
2007-08-23	27.48	27.59	26.29	26.38	909600
2007-08-24	26.32	26.78	26.19	26.76	506100
2007-08-27	26.73	26.87	26.21	26.24	515100
2007-08-28	25.98	26.10	25.39	25.39	674800
2007-08-29	25.57	26.35	25.46	26.35	842500
2007-08-30	26.01	26.62	25.89	26.21	627700
2007-08-31	26.64	26.82	26.03	26.15	826100
2007-09-04	26.09	26.76	25.97	26.49	623800
2007-09-05	26.49	26.49	25.78	25.92	563700
2007-09-06	26.10	26.15	25.66	25.85	758000
2007-09-07	25.72	25.82	25.30	25.48	636200
2007-09-10	25.58	25.74	24.92	25.34	647000
2007-09-11	25.31	25.88	25.28	25.88	441400
2007-09-12	25.83	26.32	25.57	25.99	481800
2007-09-13	26.15	26.46	25.81	26.30	587200
2007-09-14	26.11	26.54	25.98	26.54	431700
2007-09-17	26.52	26.62	26.15	26.21	992600
2007-09-18	26.31	27.44	26.19	27.44	753200
2007-09-19	27.44	28.33	27.37	28.26	908700
2007-09-20	28.18	28.18	27.28	27.41	499300
2007-09-21	27.67	27.70	27.27	27.36	675600
2007-09-24	27.44	27.99	27.38	27.88	369700
2007-09-25	27.60	27.68	27.21	27.36	333900
2007-09-26	27.59	27.93	27.31	27.83	411400
2007-09-27	27.80	27.85	27.51	27.84	345100
2007-09-28	27.87	27.87	27.01	27.07	580300
2007-10-01	27.07	27.89	26.95	27.87	615600
2007-10-02	27.85	28.31	27.85	28.20	503400
2007-10-03	28.28	28.31	27.94	28.29	518800
2007-10-04	28.33	28.47	28.03	28.40	392000
2007-10-05	28.28	29.19	28.28	29.15	720200
2007-10-08	29.04	29.04	28.64	28.83	399300
2007-10-09	28.85	29.02	28.38	28.84	448200
2007-10-10	28.84	28.84	28.33	28.67	474700
2007-10-11	28.73	28.84	27.98	28.09	794200
2007-10-12	28.22	28.47	28.03	28.05	318300
2007-10-15	28.18	28.19	27.24	27.44	687800
2007-10-16	27.32	27.46	26.94	27.05	513400
2007-10-17	27.38	27.53	26.36	27.16	505200
2007-10-18	27.11	27.58	26.76	27.36	461200
2007-10-19	27.31	27.36	26.59	26.59	917700
2007-10-22	26.35	27.35	26.19	27.26	607100
2007-10-23	27.53	27.78	27.10	27.72	567843
2007-10-24	27.46	27.82	26.80	27.74	719800
2007-10-25	27.84	28.20	27.20	27.82	809900
2007-10-26	28.17	28.55	27.69	28.51	502000
2007-10-29	28.62	28.83	27.72	27.84	501900
2007-10-30	27.67	28.46	27.63	28.19	553100
2007-10-31	28.41	28.71	27.93	28.61	914600
2007-11-01	28.04	28.14	27.32	27.64	967300
2007-11-02	27.91	27.99	26.87	27.19	789600
2007-11-05	26.88	27.29	26.40	26.61	763700
2007-11-06	26.81	27.06	26.31	27.02	498300
2007-11-07	26.80	26.86	26.02	26.08	732700
2007-11-08	26.26	26.48	25.67	26.39	1033201
2007-11-09	26.91	28.18	26.91	28.13	2235800
2007-11-12	27.60	28.54	27.26	27.92	1638885
2007-11-13	28.24	29.73	28.14	29.49	12683934
2007-11-14	29.17	29.50	28.66	28.78	2103222
2007-11-15	28.40	29.08	28.19	28.70	1680736
2007-11-16	28.74	29.06	28.16	28.73	1348801
2007-11-19	28.58	28.58	27.81	27.81	1372470
2007-11-20	27.84	28.51	26.74	27.26	1508801
2007-11-21	27.13	27.70	26.65	27.66	1571167
2007-11-23	27.77	28.46	27.72	28.27	319726
2007-11-26	28.32	28.37	26.68	26.75	1128870
2007-11-27	26.81	27.33	26.71	27.30	1305103
2007-11-28	27.45	28.15	27.29	28.14	1634873
2007-11-29	28.07	28.07	27.40	27.69	882200
2007-11-30	27.91	28.47	27.55	27.60	1176248
2007-12-03	27.60	27.79	27.05	27.36	665012
2007-12-04	27.17	27.21	26.36	26.72	801400
2007-12-05	27.00	27.42	26.81	27.42	975721
2007-12-06	27.44	28.54	27.34	28.49	839655
2007-12-07	28.33	28.49	27.61	27.78	990160
2007-12-10	27.84	28.48	27.65	28.48	600363
2007-12-11	28.57	28.76	26.81	26.81	1856505
2007-12-12	27.62	28.02	26.74	27.02	1647670
2007-12-13	26.94	27.11	26.53	27.06	1429608
2007-12-14	27.32	27.57	26.44	26.53	940368
2007-12-17	26.47	26.69	25.97	25.97	1143775
2007-12-18	26.16	26.48	25.48	26.38	1053704
2007-12-19	26.28	26.70	26.15	26.62	622074
2007-12-20	26.77	26.92	26.18	26.90	661436
2007-12-21	26.92	27.62	26.92	27.60	1412008
2007-12-24	27.85	28.33	27.63	28.31	394450
2007-12-26	28.02	28.26	27.84	27.98	545621
2007-12-27	28.00	28.15	27.20	27.33	743000
2007-12-28	27.21	27.54	25.90	25.96	1760103
2007-12-31	25.97	26.41	25.66	26.17	1453072
2008-01-02	25.84	25.84	24.40	24.43	3715453
2008-01-03	24.42	24.72	23.74	23.87	2337131
2008-01-04	23.50	23.50	21.57	21.93	6399376
2008-01-07	22.08	22.94	22.08	22.64	2698036
2008-01-08	22.77	23.05	21.40	21.45	2284753
2008-01-09	21.44	22.02	20.77	21.99	2465655
2008-01-10	21.88	22.79	21.45	22.31	2409258
2008-01-11	22.51	23.02	21.90	22.36	1539729
2008-01-14	22.56	22.76	21.12	21.79	2606128
2008-01-15	21.57	21.78	20.87	21.38	1568856
2008-01-16	21.33	22.28	21.31	21.40	1914046
2008-01-17	21.46	21.56	20.97	21.03	1499584
2008-01-18	21.34	21.40	20.29	20.80	2141491
2008-01-22	20.01	21.54	19.63	21.47	2990520
2008-01-23	20.86	23.96	20.69	23.82	2785544
2008-01-24	24.14	24.14	22.28	22.83	2024971
2008-01-25	23.04	23.48	22.41	22.68	1118765
2008-01-28	22.65	23.53	22.13	23.48	1550696
2008-01-29	23.60	24.01	23.09	23.27	1012356
2008-01-30	23.45	23.90	22.72	22.75	1286009
2008-01-31	22.78	23.81	22.76	23.57	1867815
2008-02-01	23.70	24.40	23.35	24.35	1030743
2008-02-04	24.35	24.51	23.65	23.83	1101329
2008-02-05	23.73	24.04	23.26	23.56	1417036
2008-02-06	23.65	24.00	22.48	22.51	1568039
2008-02-07	22.36	23.30	22.33	23.28	1129469
2008-02-08	23.23	23.23	22.03	22.36	1314421
2008-02-11	22.43	22.43	21.59	21.67	1493384
2008-02-12	21.83	22.56	21.56	22.45	1024942
2008-02-13	22.88	22.93	22.13	22.76	736160
2008-02-14	22.96	23.24	22.27	22.56	1414665
2008-02-15	22.78	22.97	22.10	22.92	1513629
2008-02-19	23.12	23.29	22.63	22.91	1627903
2008-02-20	22.82	23.29	22.55	23.24	1169666
2008-02-21	23.34	23.45	22.62	22.70	1499775
2008-02-22	22.82	23.33	22.41	23.26	1142337
2008-02-25	23.45	24.04	22.90	24.04	1468963
2008-02-26	24.00	24.44	23.68	23.88	1704639
2008-02-27	23.74	24.18	23.49	23.62	1290828
2008-02-28	23.57	23.68	22.38	22.43	1925905
2008-02-29	22.22	22.70	22.20	22.28	2186264
2008-03-03	22.56	22.68	22.03	22.55	1777101
2008-03-04	22.36	23.15	22.28	22.93	1730736
2008-03-05	22.83	23.20	22.53	22.97	1605342
2008-03-06	22.88	22.90	21.79	21.89	1694519
2008-03-07	21.79	22.52	21.58	22.31	1636063
2008-03-10	22.39	22.45	22.06	22.13	1453382
2008-03-11	22.60	23.47	22.60	23.37	2874834
2008-03-12	23.44	23.82	22.96	23.02	1575812
2008-03-13	22.76	23.88	22.39	23.87	1261960
2008-03-14	24.03	24.16	22.76	23.64	2093270
2008-03-17	23.17	24.33	23.05	23.99	1886290
2008-03-18	24.09	25.41	23.78	25.41	2695898
2008-03-19	25.42	26.19	25.29	25.71	2954440
2008-03-20	25.69	26.06	25.11	26.06	3248436
2008-03-24	26.05	26.27	25.78	26.02	1545194
2008-03-25	26.00	26.30	25.56	26.30	1274038
2008-03-26	26.24	26.24	25.14	25.39	1200455
2008-03-27	25.35	25.78	24.96	25.03	1465125
2008-03-28	25.11	25.32	24.53	24.77	1084393
2008-03-31	24.77	25.80	24.61	24.81	1373906
2008-04-01	24.94	25.23	23.27	25.21	2522124
2008-04-02	25.19	25.39	24.47	25.09	1237630
2008-04-03	25.07	25.50	24.78	25.35	876317
2008-04-04	25.41	25.66	25.09	25.26	684331
2008-04-07	25.45	25.54	24.86	25.26	726630
2008-04-08	25.13	25.62	24.90	25.51	1103777
2008-04-09	25.58	25.60	24.70	24.92	872068
2008-04-10	25.10	25.45	24.79	25.08	922343
2008-04-11	25.08	25.08	24.39	24.44	617546
2008-04-14	24.48	25.06	24.42	24.75	663735
2008-04-15	24.80	25.55	24.80	25.55	854417
2008-04-16	25.78	26.15	25.31	26.15	863673
2008-04-17	26.09	26.18	25.68	26.17	619871
2008-04-18	26.39	26.71	25.94	26.11	814431
2008-04-21	25.98	26.46	25.82	26.09	687998
2008-04-22	26.04	26.10	25.50	25.63	735614
2008-04-23	25.74	26.63	25.48	26.15	797699
2008-04-24	26.22	26.78	26.04	26.74	1030866
2008-04-25	26.76	27.11	26.54	26.92	826052
2008-04-28	27.02	27.26	26.92	27.21	715559
2008-04-29	27.25	27.25	26.19	26.19	874795
2008-04-30	26.57	26.61	25.48	25.48	882377
2008-05-01	25.52	25.52	23.97	24.72	3300097
2008-05-02	24.96	25.12	24.25	24.34	1156525
2008-05-05	25.08	25.08	24.45	24.70	722092
2008-05-06	25.11	25.11	24.34	24.76	961752
2008-05-07	24.69	25.07	23.80	23.86	1001043
2008-05-08	24.66	24.66	23.65	23.76	793498
2008-05-09	23.61	23.73	23.20	23.23	1273673
2008-05-12	23.31	23.73	23.26	23.69	1023280
2008-05-13	23.62	23.93	23.35	23.67	712879
2008-05-14	23.74	24.19	23.73	23.90	671647
2008-05-15	23.88	24.25	23.64	24.25	423485
2008-05-16	24.65	24.65	23.89	24.03	889066
2008-05-19	24.03	24.06	23.43	23.74	934969
2008-05-20	23.74	24.75	23.55	23.68	754698
2008-05-21	23.75	24.18	23.53	23.60	868932
2008-05-22	23.85	23.85	22.70	23.10	1571173
2008-05-23	23.07	23.23	22.76	23.04	601478
2008-05-27	23.39	23.40	22.76	23.34	897952
2008-05-28	23.25	23.39	23.10	23.36	490132
2008-05-29	23.30	23.68	23.09	23.60	699709
2008-05-30	23.82	23.86	23.44	23.73	696763
2008-06-02	23.13	23.43	22.62	23.17	1505182
2008-06-03	23.19	23.38	22.82	23.23	1137933
2008-06-04	23.19	23.45	23.02	23.36	728266
2008-06-05	23.72	23.86	23.28	23.86	924992
2008-06-06	23.95	23.95	23.01	23.09	979673
2008-06-09	23.15	23.62	22.71	22.71	1487941
2008-06-10	22.75	22.90	22.37	22.72	1139268
2008-06-11	22.76	22.88	22.27	22.27	1000804
2008-06-12	22.44	22.98	22.32	22.88	1269098
2008-06-13	22.96	23.19	22.76	23.11	679292
2008-06-16	23.23	23.24	22.79	23.23	788156
2008-06-17	23.16	23.27	22.66	22.74	969453
2008-06-18	23.25	23.25	22.55	22.95	1090331
2008-06-19	22.93	23.39	22.63	23.39	856745
2008-06-20	23.62	23.62	22.66	22.72	1403463
2008-06-23	22.76	23.09	22.56	22.58	847924
2008-06-24	22.43	23.00	22.27	22.68	973162
2008-06-25	23.04	23.23	22.32	22.68	1247222
2008-06-26	22.71	22.87	22.39	22.62	1615755
2008-06-27	22.53	22.77	22.19	22.19	1145373
2008-06-30	22.83	22.83	21.95	22.04	1106908
2008-07-01	21.86	22.40	21.85	22.27	939158
2008-07-02	22.27	22.73	22.16	22.26	997530
2008-07-03	22.83	22.83	21.89	22.00	499327
2008-07-07	22.01	22.25	21.21	21.35	1142821
2008-07-08	21.35	23.12	21.33	23.12	1840503
2008-07-09	23.00	23.03	21.46	21.77	871166
2008-07-10	22.06	22.74	21.69	22.28	1009069
2008-07-11	21.80	23.35	21.74	22.85	1028019
2008-07-14	22.95	23.27	21.30	21.30	1399906
2008-07-15	21.29	23.24	20.70	21.88	2111862
2008-07-16	21.77	24.09	21.39	24.03	1666405
2008-07-17	23.97	24.07	22.81	24.07	1156032
2008-07-18	24.06	24.63	23.55	23.81	731682
2008-07-21	24.10	24.10	23.64	23.92	527396
2008-07-22	23.74	24.99	23.64	24.99	1004037
2008-07-23	24.90	25.38	24.31	25.26	1090959
2008-07-24	25.18	25.42	23.43	23.62	1295694
2008-07-25	24.12	24.56	23.74	23.88	1054329
2008-07-28	23.87	24.45	23.66	23.89	816064
2008-07-29	23.80	25.20	23.52	25.20	2305366
2008-07-30	25.03	25.11	23.74	24.93	1424929
2008-07-31	23.93	25.01	23.93	24.39	863112
2008-08-01	24.35	24.87	23.80	24.56	795497
2008-08-04	24.69	24.69	24.14	24.21	899354
2008-08-05	24.26	25.18	24.04	25.17	1119572
2008-08-06	24.74	24.93	24.32	24.43	772100
2008-08-07	24.39	24.40	23.73	23.74	1008688
2008-08-08	23.73	24.35	23.73	24.21	1590054
2008-08-11	24.22	24.91	24.03	24.51	861416
2008-08-12	24.51	24.80	24.21	24.50	1035907
2008-08-13	24.38	24.78	24.22	24.64	806649
2008-08-14	24.55	25.12	24.45	25.08	643880
2008-08-15	25.17	25.31	24.47	24.86	768825
2008-08-18	24.86	24.96	24.22	24.45	670641
2008-08-19	24.37	24.57	23.97	24.32	858608
2008-08-20	24.55	24.75	24.19	24.51	971392
2008-08-21	24.28	24.65	24.18	24.22	598684
2008-08-22	24.52	24.90	24.22	24.90	772960
2008-08-25	24.79	24.80	24.21	24.30	625388
2008-08-26	24.45	24.65	24.24	24.65	503983
2008-08-27	24.69	24.89	24.35	24.77	525794
2008-08-28	24.89	25.28	24.46	25.28	736112
2008-08-29	25.22	25.23	24.79	24.87	540807
2008-09-02	25.28	25.50	24.76	25.04	655712
2008-09-03	25.41	25.50	24.82	25.50	608653
2008-09-04	25.42	25.42	24.78	24.78	903990
2008-09-05	24.69	24.84	23.80	24.43	1163946
2008-09-08	25.19	25.19	24.44	24.89	1619898
2008-09-09	24.80	25.07	24.10	24.50	1187113
2008-09-10	24.57	24.98	24.07	24.58	1057720
2008-09-11	24.20	24.55	24.03	24.47	698032
2008-09-12	24.46	25.14	24.37	25.14	792328
2008-09-15	24.68	25.27	23.72	23.72	1816401
2008-09-16	24.01	25.46	23.73	25.46	2017863
2008-09-17	25.33	25.47	24.50	25.05	1234463
2008-09-18	24.91	29.36	24.78	29.36	3307741
2008-09-19	27.15	33.76	25.18	28.08	3974386
2008-09-22	27.61	27.99	26.33	26.44	1068168
2008-09-23	26.39	27.11	25.91	26.24	1199839
2008-09-24	26.15	26.24	24.70	25.97	1299730
2008-09-25	25.86	25.86	24.46	25.78	2412291
2008-09-26	25.85	26.09	25.18	26.09	1173192
2008-09-29	26.14	26.14	23.92	23.96	1815062
2008-09-30	24.40	26.09	23.97	24.79	1484545
2008-10-01	25.60	25.66	24.81	25.44	866085
2008-10-02	25.46	25.46	23.87	23.96	1075083
2008-10-03	24.30	25.04	23.17	23.17	1192575
2008-10-06	23.19	23.86	21.36	22.57	2235390
2008-10-07	22.72	23.34	21.23	21.23	2139575
2008-10-08	21.22	21.61	20.19	20.80	2819742
2008-10-09	21.18	22.03	19.46	19.76	2428633
2008-10-10	19.14	23.73	18.28	23.73	4245252
2008-10-13	24.19	25.41	22.27	25.07	1888937
2008-10-14	25.59	25.66	21.91	23.20	1711870
2008-10-15	23.23	23.71	20.18	20.54	1689465
2008-10-16	20.67	23.14	20.55	22.98	2305405
2008-10-17	22.64	23.17	21.36	21.73	1653254
2008-10-20	21.88	22.20	21.01	21.85	1398583
2008-10-21	21.65	21.95	20.91	21.03	936629
2008-10-22	20.85	21.13	19.58	19.98	2127390
2008-10-23	20.42	21.14	18.50	20.90	2464448
2008-10-24	19.89	20.60	19.63	20.09	1913453
2008-10-27	19.97	20.58	18.41	18.53	1131570
2008-10-28	19.84	22.66	18.75	22.53	2746371
2008-10-29	21.81	22.39	21.04	21.28	1887269
2008-10-30	20.92	21.51	20.61	21.27	1362221
2008-10-31	20.93	22.40	20.61	22.39	1569811
2008-11-03	22.36	22.99	21.69	21.86	920182
2008-11-04	22.03	22.55	21.42	22.25	1213946
2008-11-05	22.12	22.18	20.02	20.13	1810932
2008-11-06	20.19	20.47	19.45	19.53	1474702
2008-11-07	19.61	20.82	19.04	20.53	1582477
2008-11-10	20.83	21.40	19.03	19.20	1663558
2008-11-11	19.14	19.94	18.85	19.14	1672569
2008-11-12	19.00	19.41	18.28	18.52	2208723
2008-11-13	18.41	20.58	17.58	20.36	3408613
2008-11-14	19.94	19.94	18.41	18.62	2058091
2008-11-17	18.61	18.87	17.62	17.66	1888138
2008-11-18	17.43	18.19	16.47	17.55	2320705
2008-11-19	17.19	17.66	15.27	15.73	3053051
2008-11-20	15.08	16.85	14.53	14.98	4198057
2008-11-21	15.51	16.87	14.91	16.75	4142202
2008-11-24	17.02	19.89	16.37	19.63	4131773
2008-11-25	19.66	20.43	18.88	20.32	3185132
2008-11-26	20.09	20.53	19.38	20.22	2179634
2008-11-28	19.99	20.04	19.14	19.55	1173589
2008-12-01	19.37	19.37	15.51	15.69	2651258
2008-12-02	15.92	17.53	15.83	17.51	3582806
2008-12-03	17.22	18.63	16.50	18.22	3217256
2008-12-04	17.92	19.02	17.58	18.01	2900725
2008-12-05	17.39	20.09	17.39	19.94	2895587
2008-12-08	20.06	21.79	20.03	21.79	3361840
2008-12-09	21.14	21.57	19.20	20.11	2768123
2008-12-10	20.65	21.89	20.28	21.76	2824398
2008-12-11	21.17	21.63	18.26	18.46	4489520
2008-12-12	18.30	20.26	18.24	20.17	4092818
2008-12-15	19.59	20.21	18.98	19.79	2360250
2008-12-16	19.92	22.65	19.76	22.65	4228336
2008-12-17	21.69	23.87	21.07	23.24	3778573
2008-12-18	23.15	23.48	22.09	22.29	3027555
2008-12-19	22.56	23.79	22.56	23.76	3587049
2008-12-22	23.81	23.87	22.19	22.36	2566908
2008-12-23	23.35	23.72	22.87	23.48	1945223
2008-12-24	23.44	23.54	22.69	22.78	730682
2008-12-26	22.79	23.11	22.51	22.71	919976
2008-12-29	22.70	22.70	21.49	21.77	1585967
2008-12-30	22.08	22.24	21.32	22.05	1677238
2008-12-31	21.98	22.71	21.77	22.42	2417998
2009-01-02	22.52	22.67	21.30	21.51	1762861
2009-01-05	21.44	21.67	20.64	20.77	2160489
2009-01-06	20.80	22.10	20.40	21.90	2821858
2009-01-07	21.29	21.75	20.73	20.98	2032589
2009-01-08	20.91	21.10	20.30	20.67	2099264
2009-01-09	20.77	21.07	19.59	19.65	2265251
2009-01-12	19.55	19.83	18.62	18.89	2511138
2009-01-13	19.00	19.80	18.59	19.49	1948898
2009-01-14	19.12	19.49	18.40	18.54	3240941
2009-01-15	18.70	19.98	17.77	19.45	2644926
2009-01-16	19.65	20.01	18.64	19.98	2382880
2009-01-20	19.56	19.56	17.82	17.91	3304883
2009-01-21	18.55	19.73	17.51	19.53	2892394
2009-01-22	19.24	19.24	18.12	18.44	3647325
2009-01-23	18.15	18.90	17.86	18.90	2191209
2009-01-26	18.95	19.52	18.23	18.69	1507303
2009-01-27	18.76	19.36	18.57	19.26	1323302
2009-01-28	19.56	20.86	19.47	20.81	2140260
2009-01-29	20.48	20.48	18.79	18.90	2406032
2009-01-30	19.05	19.46	18.44	18.66	2880395
2009-02-02	18.54	19.34	18.30	19.17	2016373
2009-02-03	19.26	19.37	18.64	18.75	1422779
2009-02-04	18.85	19.22	18.50	18.53	1929310
2009-02-05	18.39	18.86	18.17	18.25	2439238
2009-02-06	18.35	19.57	18.30	19.40	2290024
2009-02-09	19.37	19.68	18.68	19.55	2200904
2009-02-10	19.29	19.54	18.00	18.07	3013102
2009-02-11	18.35	18.46	17.62	18.27	2550569
2009-02-12	18.21	18.88	17.62	18.75	2952443
2009-02-13	18.71	18.88	18.01	18.07	2839230
2009-02-17	17.62	18.06	17.36	17.53	3086091
2009-02-18	17.72	17.96	17.24	17.75	2280754
2009-02-19	17.85	17.92	16.69	16.84	2783851
2009-02-20	16.46	17.99	16.17	17.88	4436009
2009-02-23	18.02	18.15	16.86	17.00	3694526
2009-02-24	17.13	18.15	16.83	18.06	3923985
2009-02-25	17.85	18.52	17.25	17.73	3392763
2009-02-26	17.80	18.09	17.01	17.14	3244823
2009-02-27	16.94	17.53	16.74	16.98	3391952
2009-03-02	16.46	17.03	16.17	16.34	3864155
2009-03-03	16.65	16.95	15.68	16.29	3723252
2009-03-04	16.49	16.65	15.90	16.36	2997697
2009-03-05	15.90	16.17	14.92	15.14	4262372
2009-03-06	15.29	15.47	13.80	14.55	6186770
2009-03-09	14.28	14.82	14.14	14.78	2879640
2009-03-10	15.20	16.33	14.89	16.33	4581689
2009-03-11	16.41	16.41	15.60	15.86	3246693
2009-03-12	15.81	16.70	15.54	16.61	3883637
2009-03-13	16.34	16.55	15.78	16.26	2126897
2009-03-16	16.51	16.64	15.13	15.19	3263459
2009-03-17	15.16	16.29	15.03	16.25	3681994
2009-03-18	16.11	17.24	15.60	17.14	3898835
2009-03-19	17.24	17.38	16.39	16.44	4040099
2009-03-20	16.53	16.69	15.52	15.55	2668197
2009-03-23	16.11	18.01	16.05	17.97	4384995
2009-03-24	17.66	18.11	16.62	16.77	3337691
2009-03-25	16.95	17.52	15.98	16.97	3013920
2009-03-26	17.11	18.03	16.60	18.02	3191508
2009-03-27	17.74	18.10	17.39	17.47	2304853
2009-03-30	17.28	17.28	16.63	16.68	2318369
2009-03-31	16.97	18.24	16.95	18.22	4272282
2009-04-01	17.77	18.49	17.30	18.28	3114393
2009-04-02	18.64	19.48	18.29	19.35	4071915
2009-04-03	19.28	20.71	18.96	20.66	3379555
2009-04-06	20.33	20.41	19.67	20.20	2836824
2009-04-07	19.71	19.85	18.56	18.64	2911229
2009-04-08	18.86	19.16	18.42	18.96	2468240
2009-04-09	19.80	21.36	19.66	21.32	3677766
2009-04-13	21.20	21.29	20.19	21.00	3335547
2009-04-14	20.71	20.82	19.49	19.64	2854822
2009-04-15	19.35	20.82	18.88	20.67	3636026
2009-04-16	20.64	21.98	19.98	21.24	3804681
2009-04-17	21.29	21.78	20.74	21.30	3383305
2009-04-20	20.87	21.06	19.27	19.40	3741631
2009-04-21	19.19	21.48	18.89	21.27	4422410
2009-04-22	20.93	21.67	20.31	20.65	4482597
2009-04-23	20.73	21.26	20.25	21.17	2552007
2009-04-24	21.16	22.11	20.89	21.69	3895080
2009-04-27	21.42	21.61	20.48	20.90	2858794
2009-04-28	20.67	21.45	20.46	21.16	2448200
2009-04-29	21.49	22.01	21.12	21.73	3542618
2009-04-30	21.90	22.51	21.44	21.62	3839595
2009-05-01	21.51	21.51	20.19	20.43	2218156
2009-05-04	20.82	21.81	20.64	21.72	3161034
2009-05-05	21.54	21.75	20.67	20.82	2215911
2009-05-06	21.08	21.98	20.76	21.81	3279392
2009-05-07	22.16	22.17	20.41	20.73	3278444
2009-05-08	20.82	21.55	20.77	21.48	3014911
2009-05-11	21.03	21.30	20.58	20.64	2255819
2009-05-12	20.78	21.29	20.20	20.78	1871854
2009-05-13	20.55	20.61	19.74	19.86	2514242
2009-05-14	19.78	20.61	19.48	20.28	2598499
2009-05-15	20.21	20.30	19.20	19.47	2678881
2009-05-18	19.64	20.87	19.59	20.75	2830728
2009-05-19	20.48	20.92	20.30	20.32	2074045
2009-05-20	20.39	20.92	20.23	20.28	2047023
2009-05-21	20.12	21.07	20.01	20.98	1779835
2009-05-22	20.57	21.12	20.24	20.26	1238351
2009-05-26	20.21	21.48	20.09	21.30	2345308
2009-05-27	21.29	21.41	20.40	20.57	1810441
2009-05-28	20.93	20.97	20.23	20.86	1410381
2009-05-29	21.20	21.20	20.38	20.79	2151061
2009-06-01	21.15	21.93	20.86	21.41	2427328
2009-06-02	21.52	21.74	21.25	21.48	1379815
2009-06-03	21.30	21.81	21.17	21.77	1008913
2009-06-04	21.65	22.27	21.45	22.24	1544798
2009-06-05	22.20	22.27	21.79	22.01	1613076
2009-06-08	22.06	22.27	21.73	22.01	941424
2009-06-09	21.97	22.14	21.79	21.90	674828
2009-06-10	21.87	22.12	21.04	21.49	1845134
2009-06-11	21.21	21.65	21.10	21.17	1155907
2009-06-12	21.09	21.77	21.06	21.77	1219861
2009-06-15	21.17	21.59	20.87	21.06	2046608
2009-06-16	21.33	21.44	20.72	21.05	1074285
2009-06-17	21.05	21.59	20.95	21.18	1443285
2009-06-18	21.26	21.68	21.08	21.53	904336
2009-06-19	21.69	21.83	21.36	21.81	1783979
2009-06-22	21.70	21.76	21.23	21.28	1799940
2009-06-23	21.68	21.89	21.29	21.54	1669865
2009-06-24	21.65	21.97	21.61	21.78	1426302
2009-06-25	21.69	22.34	21.50	22.34	2063357
2009-06-26	22.27	22.46	20.91	21.10	12662624
2009-06-29	21.45	21.45	20.67	20.95	2242833
2009-06-30	21.08	21.23	20.85	21.23	1269862
2009-07-01	21.09	21.65	21.09	21.54	1196565
2009-07-02	21.27	21.49	20.59	20.59	2071498
2009-07-06	20.62	21.27	20.45	21.27	2092746
2009-07-07	21.21	21.36	20.41	20.58	1833865
2009-07-08	20.75	20.75	19.95	20.25	2193948
2009-07-09	20.57	20.58	19.66	19.78	1802825
2009-07-10	19.68	19.87	19.20	19.68	1702830
2009-07-13	19.75	20.55	19.61	20.51	2317726
2009-07-14	20.46	20.58	20.05	20.52	1185886
2009-07-15	20.74	21.40	20.60	21.25	2070253
2009-07-16	21.02	21.58	20.90	21.45	1252016
2009-07-17	21.39	21.57	21.05	21.29	1561221
2009-07-20	21.41	21.72	21.35	21.72	1409996
2009-07-21	21.97	21.97	21.48	21.85	1311334
2009-07-22	21.74	22.12	21.56	21.82	1216916
2009-07-23	21.78	22.31	21.78	22.19	1866276
2009-07-24	21.91	22.19	21.80	22.07	838521
2009-07-27	22.02	22.69	21.99	22.67	1205762
2009-07-28	22.52	22.82	22.43	22.73	1125441
2009-07-29	22.61	22.76	22.43	22.58	807008
2009-07-30	22.72	23.05	22.59	22.88	1670342
2009-07-31	22.52	23.12	22.52	22.83	1262918
2009-08-03	23.09	23.19	22.80	23.15	1649027
2009-08-04	22.91	24.71	22.91	24.47	2785055
2009-08-05	24.30	24.91	24.19	24.74	2247528
2009-08-06	24.75	25.34	24.50	24.56	1585963
2009-08-07	24.79	25.72	24.65	25.38	1959045
2009-08-10	25.34	25.37	24.33	24.47	1244015
2009-08-11	24.39	24.61	23.81	23.84	1287748
2009-08-12	23.92	24.50	23.83	23.92	1101668
2009-08-13	24.02	24.27	23.78	24.00	771677
2009-08-14	24.01	24.09	23.37	23.76	783910
2009-08-17	23.16	23.40	22.60	22.84	1927002
2009-08-18	23.37	23.61	22.85	22.96	998547
2009-08-19	22.70	23.07	22.47	23.05	1042739
2009-08-20	22.93	24.01	22.85	24.01	1256320
2009-08-21	24.15	24.65	23.98	24.35	1278886
2009-08-24	24.60	24.88	24.33	24.40	1155037
2009-08-25	24.65	24.79	24.36	24.54	1100155
2009-08-26	24.54	24.76	24.33	24.76	916447
2009-08-27	24.69	25.81	24.65	25.79	2663158
2009-08-28	25.18	25.52	24.81	25.11	1465099
2009-08-31	24.85	25.07	24.64	24.74	1069597
2009-09-01	24.50	24.87	23.93	23.98	1876504
2009-09-02	23.96	24.02	23.12	23.16	1456496
2009-09-03	23.27	23.83	23.10	23.83	981070
2009-09-04	23.82	23.97	23.49	23.95	554176
2009-09-08	24.08	24.58	24.00	24.52	1039568
2009-09-09	24.44	25.05	24.23	25.04	973509
2009-09-10	24.85	25.11	24.69	25.05	934685
2009-09-11	25.03	25.18	24.76	25.03	1007443
2009-09-14	24.44	24.85	23.73	24.82	2269895
2009-09-15	24.82	25.71	24.75	25.64	2408029
2009-09-16	25.64	26.91	25.64	26.62	3158828
2009-09-17	26.39	27.34	25.74	26.14	1901587
2009-09-18	26.27	26.41	25.75	26.08	1219393
2009-09-21	25.79	26.31	25.57	26.07	1192476
2009-09-22	26.19	26.79	26.19	26.67	1152475
2009-09-23	26.83	26.84	25.51	25.54	1494999
2009-09-24	25.67	25.88	24.66	24.68	2261977
2009-09-25	24.81	25.19	24.50	24.93	1051411
2009-09-28	25.15	25.66	24.97	25.66	1186607
2009-09-29	25.61	25.66	25.07	25.11	1085110
2009-09-30	25.27	25.36	24.70	24.84	1223354
2009-10-01	24.76	24.92	23.71	23.77	2218472
2009-10-02	23.49	24.28	23.29	23.33	2214550
2009-10-05	23.52	24.07	23.43	24.02	1139364
2009-10-06	24.07	24.35	23.68	23.93	929226
2009-10-07	23.09	23.24	22.13	22.83	4672248
2009-10-08	23.03	23.28	22.61	23.12	2634865
2009-10-09	23.12	23.26	22.83	23.15	1505950
2009-10-12	23.22	23.25	22.95	23.14	1043622
2009-10-13	23.13	23.23	22.85	22.91	1285848
2009-10-14	23.17	23.30	22.97	23.26	1552396
2009-10-15	23.22	23.33	22.81	22.94	1623548
2009-10-16	23.03	23.10	22.61	22.65	1567623
2009-10-19	22.76	22.81	22.23	22.73	1558035
2009-10-20	22.82	22.82	22.37	22.47	1430728
2009-10-21	22.51	22.92	22.28	22.35	1805818
2009-10-22	22.33	22.94	22.29	22.92	1351714
2009-10-23	22.99	23.01	22.54	22.78	1260287
2009-10-26	22.87	23.18	22.84	23.05	1841015
2009-10-27	23.13	23.22	22.33	22.40	2125512
2009-10-28	22.28	22.54	21.47	21.54	2686288
2009-10-29	21.93	22.57	21.93	22.57	1976131
2009-10-30	22.49	22.63	21.87	22.45	2537818
2009-11-02	22.35	22.60	21.84	22.37	1484170
2009-11-03	22.18	22.47	22.05	22.47	1360869
2009-11-04	22.61	22.80	22.11	22.21	1235456
2009-11-05	22.52	22.71	22.26	22.62	1240476
2009-11-06	22.81	23.36	22.64	23.16	2042280
2009-11-09	23.46	23.67	23.26	23.67	1573235
2009-11-10	23.43	23.58	23.15	23.48	957284
2009-11-11	23.75	23.86	23.43	23.86	1055329
2009-11-12	23.86	24.04	23.48	23.49	1378577
2009-11-13	23.70	23.92	23.53	23.80	1026326
2009-11-16	24.00	24.18	23.86	24.08	1373799
2009-11-17	24.11	24.16	23.74	23.88	1110162
2009-11-18	23.93	24.57	23.93	24.51	1643505
2009-11-19	24.44	24.45	23.97	24.07	1420090
2009-11-20	24.36	24.45	23.88	24.30	1042675
2009-11-23	24.56	24.65	24.02	24.32	967736
2009-11-24	24.57	24.63	24.07	24.20	1066162
2009-11-25	24.56	24.56	24.21	24.31	545589
2009-11-27	23.98	24.31	23.82	24.14	478091
2009-11-30	24.16	24.68	24.04	24.49	1254112
2009-12-01	24.49	24.86	24.47	24.72	838375
2009-12-02	24.72	24.92	24.60	24.79	756836
2009-12-03	24.77	25.07	24.35	24.49	941018
2009-12-04	24.84	25.14	24.42	25.00	945229
2009-12-07	24.96	24.97	24.44	24.75	614150
2009-12-08	24.67	24.89	24.23	24.60	643097
2009-12-09	24.83	24.83	24.52	24.58	607621
2009-12-10	24.78	24.78	24.45	24.58	567207
2009-12-11	24.61	25.21	24.49	25.21	1007034
2009-12-14	25.30	25.56	25.07	25.56	697385
2009-12-15	25.39	25.67	25.23	25.64	1114387
2009-12-16	25.42	25.75	25.41	25.61	1087865
2009-12-17	25.60	26.02	25.36	26.02	1127529
2009-12-18	25.86	26.66	25.86	26.53	2429275
2009-12-21	26.54	26.58	25.81	25.95	1458295
2009-12-22	25.96	25.98	25.38	25.73	758264
2009-12-23	25.84	25.95	25.51	25.60	541455
2009-12-24	25.52	26.14	25.19	26.14	890698
2009-12-28	26.01	26.14	25.75	25.87	592850
2009-12-29	25.99	26.02	25.46	25.85	619148
2009-12-30	25.65	25.65	25.18	25.60	772261
2009-12-31	25.61	25.90	25.05	25.09	878392
2010-01-04	25.43	25.66	25.14	25.27	876807
2010-01-05	25.57	25.70	25.19	25.70	663904
2010-01-06	25.77	25.77	25.43	25.68	971500
2010-01-07	25.75	26.29	25.52	26.22	1219263
2010-01-08	26.14	26.63	26.11	26.58	789660
2010-01-11	26.66	26.68	26.34	26.38	702929
2010-01-12	26.29	26.51	26.23	26.48	618047
2010-01-13	26.75	26.84	26.38	26.78	733939
2010-01-14	26.66	26.86	26.55	26.67	676765
2010-01-15	26.80	26.87	26.60	26.62	700708
2010-01-19	26.63	27.21	26.63	27.07	1010220
2010-01-20	26.93	27.11	26.64	26.66	581649
2010-01-21	26.73	26.97	26.07	26.07	1016388
2010-01-22	26.23	26.87	25.44	25.44	1425742
2010-01-25	25.78	26.14	25.42	26.00	762739
2010-01-26	26.03	26.68	25.88	26.41	688593
2010-01-27	26.33	26.96	26.03	26.96	906828
2010-01-28	27.07	27.07	26.49	26.90	1019366
2010-01-29	26.94	27.07	26.60	27.05	1001339
2010-02-01	27.10	27.11	26.57	26.98	904081
2010-02-02	26.98	27.11	26.61	26.82	793161
2010-02-03	26.68	26.86	26.11	26.20	621111
2010-02-04	26.11	26.44	25.18	25.20	1478942
2010-02-05	25.38	25.71	24.79	25.29	1956661
2010-02-08	25.58	25.66	24.93	24.93	864537
2010-02-09	25.27	25.27	24.64	24.71	1156717
2010-02-10	24.77	25.00	24.48	24.94	914863
2010-02-11	24.80	25.41	24.62	25.21	913906
2010-02-12	25.20	26.19	24.98	26.14	1132843
2010-02-16	26.23	27.04	26.22	26.97	1222320
2010-02-17	27.07	27.42	27.02	27.42	1006770
2010-02-18	27.40	27.97	27.36	27.84	899282
2010-02-19	27.72	27.88	27.54	27.68	794274
2010-02-22	27.80	27.80	27.22	27.41	861746
2010-02-23	27.39	27.67	26.83	27.14	1100592
2010-02-24	27.17	27.53	27.15	27.41	642905
2010-02-25	27.33	27.43	26.97	27.41	489809
2010-02-26	27.39	27.54	27.09	27.11	739120
2010-03-01	27.17	27.41	26.86	27.10	893519
2010-03-02	27.26	27.33	26.75	27.09	706144
2010-03-03	27.21	27.41	26.92	27.08	613830
2010-03-04	27.08	27.21	26.95	27.17	407850
2010-03-05	27.28	27.64	27.08	27.54	783086
2010-03-08	27.58	27.82	27.47	27.71	617252
2010-03-09	27.63	28.28	27.60	28.20	722564
2010-03-10	28.22	28.46	28.00	28.30	957725
2010-03-11	28.17	28.45	27.91	28.30	547679
2010-03-12	28.37	28.47	28.00	28.25	861263
2010-03-15	28.30	28.57	28.06	28.36	636142
2010-03-16	28.45	29.07	28.41	28.97	734582
2010-03-17	29.01	29.44	29.01	29.25	829480
2010-03-18	29.15	29.87	29.13	29.52	1030432
2010-03-19	29.54	29.54	28.72	29.01	1403707
2010-03-22	28.84	29.52	28.84	29.47	650958
2010-03-23	29.06	29.38	29.05	29.26	740537
2010-03-24	29.04	30.12	29.04	29.67	1096535
2010-03-25	29.78	29.90	29.52	29.55	1006278
2010-03-26	29.65	29.87	29.54	29.80	656130
2010-03-29	29.90	29.90	29.63	29.86	609229
2010-03-30	29.70	29.87	29.44	29.76	560067
2010-03-31	29.69	30.20	29.65	29.72	784376
2010-04-01	29.92	29.92	29.23	29.48	621083
2010-04-05	29.70	30.08	29.49	30.07	510190
2010-04-06	29.86	30.81	29.86	30.53	813065
2010-04-07	30.63	30.91	30.47	30.72	1203983
2010-04-08	30.60	30.78	30.52	30.66	702877
2010-04-09	30.73	30.91	30.50	30.75	782836
2010-04-12	30.97	30.97	30.36	30.41	473962
2010-04-13	30.33	31.08	30.27	30.97	579529
2010-04-14	31.19	31.55	30.89	31.51	622375
2010-04-15	31.47	31.51	30.85	30.87	773658
2010-04-16	30.78	31.20	30.39	30.44	765460
2010-04-19	30.25	30.84	30.11	30.51	443303
2010-04-20	30.57	31.02	30.17	30.96	567450
2010-04-21	30.89	31.81	30.89	31.62	567047
2010-04-22	31.37	32.18	31.27	32.09	488452
2010-04-23	32.09	32.44	31.83	32.24	662467
2010-04-26	32.27	32.89	32.15	32.51	716499
2010-04-27	32.50	32.79	31.83	31.85	775098
2010-04-28	32.10	32.36	31.96	32.12	823952
2010-04-29	32.47	33.44	31.95	33.29	1144706
2010-04-30	32.62	33.19	31.74	31.75	1249532
2010-05-03	31.41	32.09	31.09	31.87	974014
2010-05-04	31.43	31.78	30.62	30.83	1089557
2010-05-05	30.17	30.79	29.67	30.54	970303
2010-05-06	30.24	30.57	27.52	29.07	2001046
2010-05-07	29.07	30.07	28.64	29.28	1307922
2010-05-10	30.11	30.88	30.02	30.87	1074228
2010-05-11	30.63	31.59	30.57	31.35	675568
2010-05-12	31.38	31.91	31.23	31.68	647591
2010-05-13	31.70	31.87	31.37	31.42	585587
2010-05-14	31.31	31.36	30.60	30.73	828466
2010-05-17	30.88	31.16	29.89	30.53	586607
2010-05-18	30.93	31.23	30.22	30.25	828901
2010-05-19	30.02	30.44	29.20	29.71	946391
2010-05-20	29.06	29.54	28.56	28.71	1295159
2010-05-21	28.37	29.91	27.98	29.80	1104786
2010-05-24	30.26	30.26	29.34	29.37	740963
2010-05-25	28.64	30.03	28.25	29.96	877913
2010-05-26	30.17	30.89	29.60	29.70	743839
2010-05-27	30.20	30.99	29.92	30.94	685836
2010-05-28	30.83	30.93	30.14	30.16	574077
2010-06-01	30.03	30.28	29.50	29.57	663571
2010-06-02	29.82	30.39	29.41	30.39	664777
2010-06-03	30.67	30.67	29.95	30.17	351683
2010-06-04	29.80	29.95	28.57	28.66	1128636
2010-06-07	28.68	29.41	28.57	28.75	483004
2010-06-08	28.75	29.41	28.28	29.31	778392
2010-06-09	29.53	30.07	29.19	29.37	485245
2010-06-10	29.89	30.50	29.69	30.47	651047
2010-06-11	30.22	30.82	30.10	30.82	434024
2010-06-14	31.04	31.37	30.73	31.23	944636
2010-06-15	31.39	31.99	31.16	31.99	593448
2010-06-16	31.26	32.10	31.19	31.48	603066
2010-06-17	31.36	31.71	31.12	31.66	364019
2010-06-18	31.69	31.71	31.03	31.08	623410
2010-06-21	31.35	31.64	30.63	30.74	501501
2010-06-22	30.86	31.06	29.88	29.90	524872
2010-06-23	29.96	30.47	29.69	30.03	555177
2010-06-24	29.92	30.67	29.66	29.68	978112
2010-06-25	30.09	30.94	29.78	30.85	921428
2010-06-28	30.74	31.06	30.13	30.35	678955
2010-06-29	30.05	30.20	29.58	29.68	1031628
2010-06-30	29.70	30.32	29.30	29.37	739852
2010-07-01	29.31	29.45	28.57	29.26	717887
2010-07-02	29.37	29.74	28.97	29.34	724057
2010-07-06	29.72	29.83	28.20	28.40	1183796
2010-07-07	28.53	30.08	28.53	30.08	899275
2010-07-08	30.47	30.73	29.79	30.40	523828
2010-07-09	30.27	30.67	30.21	30.60	371897
2010-07-12	30.52	30.67	30.20	30.38	497111
2010-07-13	30.60	30.99	30.40	30.90	703473
2010-07-14	30.90	31.11	30.50	30.93	465866
2010-07-15	30.87	30.98	30.38	30.83	323284
2010-07-16	30.72	30.76	29.61	29.76	801427
2010-07-19	29.92	30.22	29.54	30.01	511467
2010-07-20	29.68	30.45	29.46	30.26	887640
2010-07-21	30.53	30.53	29.69	29.71	655733
2010-07-22	30.04	30.94	30.01	30.85	771803
2010-07-23	30.82	31.16	30.22	31.09	530695
2010-07-26	31.00	31.85	30.99	31.80	701030
2010-07-27	31.95	32.12	31.36	31.76	569982
2010-07-28	31.78	32.00	31.31	31.57	466921
2010-07-29	31.73	31.95	30.71	30.80	501804
2010-07-30	30.57	31.28	30.36	31.08	655474
2010-08-02	31.59	32.12	31.46	32.10	705849
2010-08-03	32.04	32.05	31.34	31.60	438126
2010-08-04	31.81	31.87	31.54	31.68	431820
2010-08-05	31.55	31.69	31.24	31.26	473965
2010-08-06	30.81	31.47	30.81	31.37	493204
2010-08-09	31.55	31.85	31.32	31.75	463835
2010-08-10	31.45	32.03	31.44	31.70	806686
2010-08-11	31.21	31.83	31.20	31.39	1072803
2010-08-12	31.14	31.40	30.89	30.95	422232
2010-08-13	30.94	31.79	30.92	31.45	649270
2010-08-16	31.31	31.79	31.29	31.62	489387
2010-08-17	31.89	32.18	31.63	31.99	593245
2010-08-18	31.85	32.12	31.62	31.79	322911
2010-08-19	31.96	32.15	30.99	31.17	715243
2010-08-20	31.06	31.35	30.93	31.06	655302
2010-08-23	31.14	31.31	30.93	30.98	415499
2010-08-24	30.68	31.44	30.55	31.08	618284
2010-08-25	30.76	31.61	30.74	31.49	605838
2010-08-26	31.65	31.77	31.32	31.36	546754
2010-08-27	31.68	31.70	30.93	31.66	706581
2010-08-30	31.51	31.68	31.18	31.21	498425
2010-08-31	31.16	31.67	31.04	31.56	776332
2010-09-01	31.86	32.41	31.66	32.40	1025126
2010-09-02	32.48	32.72	32.19	32.71	543992
2010-09-03	32.84	32.97	32.44	32.71	612182
2010-09-07	32.50	32.63	31.96	31.99	653485
2010-09-08	32.13	32.27	32.03	32.12	639074
2010-09-09	32.70	32.70	31.89	31.89	491986
2010-09-10	31.87	32.10	31.84	32.02	373980
2010-09-13	32.25	32.66	32.14	32.64	498209
2010-09-14	32.53	33.02	32.45	32.88	557795
2010-09-15	32.74	33.32	32.57	33.01	505538
2010-09-16	32.92	33.09	32.57	32.71	467469
2010-09-17	32.83	32.91	32.42	32.86	665372
2010-09-20	32.89	33.69	32.78	33.61	644630
2010-09-21	33.61	33.61	33.01	33.04	577004
2010-09-22	32.98	33.29	32.74	32.76	910230
2010-09-23	31.84	32.45	31.71	32.43	5763366
2010-09-24	32.76	32.76	32.15	32.74	1737946
2010-09-27	32.73	32.73	32.23	32.44	980469
2010-09-28	32.45	32.78	32.28	32.75	1372171
2010-09-29	32.54	32.83	32.48	32.71	961725
2010-09-30	32.82	32.87	32.33	32.65	1319811
2010-10-01	32.83	32.90	32.54	32.90	914524
2010-10-04	32.83	33.12	32.66	33.12	1093789
2010-10-05	33.27	33.31	32.93	33.23	958566
2010-10-06	33.23	33.24	33.03	33.24	619384
2010-10-07	33.31	33.31	33.05	33.13	544592
2010-10-08	33.16	33.36	33.02	33.14	624329
2010-10-11	33.02	33.31	32.99	33.15	376749
2010-10-12	33.16	33.41	33.01	33.37	504772
2010-10-13	33.43	33.87	33.27	33.56	721037
2010-10-14	33.34	33.65	33.12	33.20	547447
2010-10-15	33.45	33.61	33.24	33.52	676179
2010-10-18	33.31	33.97	33.31	33.97	681952
2010-10-19	33.57	33.97	33.49	33.77	764369
2010-10-20	33.79	34.83	33.77	34.52	1022012
2010-10-21	34.55	34.76	34.21	34.44	465354
2010-10-22	34.52	34.61	34.18	34.37	347386
2010-10-25	34.52	34.55	34.21	34.37	637990
2010-10-26	34.33	34.40	34.03	34.05	679264
2010-10-27	33.82	34.27	33.80	34.03	969433
2010-10-28	33.51	33.89	33.05	33.33	633538
2010-10-29	33.23	33.61	33.20	33.20	704277
2010-11-01	33.41	33.54	33.13	33.36	753755
2010-11-02	33.64	33.85	33.13	33.16	923082
2010-11-03	33.16	33.38	33.12	33.23	563680
2010-11-04	33.50	34.05	33.46	34.02	737882
2010-11-05	33.98	34.35	33.86	34.11	440231
2010-11-08	34.05	34.16	33.60	33.95	354354
2010-11-09	34.11	34.11	32.95	33.11	768617
2010-11-10	33.11	33.48	32.84	33.03	803150
2010-11-11	32.90	33.23	32.84	32.96	534856
2010-11-12	32.75	33.06	32.57	32.79	654974
2010-11-15	32.99	33.13	32.70	32.75	561496
2010-11-16	32.55	32.69	31.87	32.08	1129940
2010-11-17	32.13	32.72	32.12	32.59	581024
2010-11-18	32.92	33.04	32.17	32.29	728132
2010-11-19	32.29	32.69	31.96	32.62	783125
2010-11-22	32.50	32.85	32.45	32.78	615607
2010-11-23	32.54	32.89	32.49	32.75	680222
2010-11-24	33.01	33.38	32.87	33.30	644593
2010-11-26	33.18	33.48	33.11	33.31	233179
2010-11-29	33.11	33.41	32.85	33.23	727697
2010-11-30	33.01	33.18	32.67	32.97	909581
2010-12-01	33.26	33.26	32.59	32.92	905678
2010-12-02	32.92	33.09	32.83	33.02	879540
2010-12-03	32.28	32.94	32.05	32.94	7520176
2010-12-06	32.85	32.91	32.65	32.77	1078147
2010-12-07	32.79	33.16	32.69	32.98	1766546
2010-12-08	33.02	33.06	32.16	32.35	1133086
2010-12-09	32.47	32.61	32.13	32.17	709072
2010-12-10	32.24	32.61	32.11	32.53	700158
2010-12-13	32.68	32.85	32.48	32.78	859517
2010-12-14	32.76	33.14	32.68	32.74	1508125
2010-12-15	32.81	32.92	32.09	32.11	1218995
2010-12-16	32.12	32.46	32.10	32.26	725025
2010-12-17	32.36	32.82	32.28	32.82	2256151
2010-12-20	32.82	33.17	32.70	33.05	713353
2010-12-21	33.13	33.27	33.06	33.27	538693
2010-12-22	33.23	33.67	33.23	33.52	619969
2010-12-23	33.51	33.52	33.10	33.14	507322
2010-12-27	32.99	33.51	32.99	33.51	562110
2010-12-28	33.62	33.62	33.30	33.55	539172
2010-12-29	33.65	33.65	33.34	33.53	448670
2010-12-30	33.39	33.47	33.26	33.32	450197
2010-12-31	33.24	33.38	33.12	33.12	683841
2011-01-03	33.32	33.51	33.12	33.49	1052988
2011-01-04	33.57	33.60	32.60	32.82	690391
2011-01-05	32.73	32.95	32.65	32.79	594853
2011-01-06	32.73	32.91	32.54	32.57	558746
2011-01-07	32.62	32.91	32.52	32.74	516697
2011-01-10	32.60	32.82	32.42	32.64	513782
2011-01-11	32.74	32.86	32.34	32.49	561168
2011-01-12	32.75	32.75	32.34	32.54	547548
2011-01-13	32.59	32.71	32.43	32.62	438310
2011-01-14	32.62	32.72	32.50	32.64	506318
2011-01-18	32.79	33.35	32.58	33.33	902553
2011-01-19	33.40	33.40	32.80	32.89	673008
2011-01-20	32.78	33.03	32.59	32.63	712823
2011-01-21	32.74	32.92	32.52	32.76	537926
2011-01-24	32.91	33.29	32.86	33.11	572709
2011-01-25	33.10	33.62	33.00	33.62	687683
2011-01-26	33.77	33.87	33.41	33.71	543123
2011-01-27	33.97	34.09	33.69	34.01	669716
2011-01-28	33.96	33.96	33.41	33.45	564192
2011-01-31	33.65	34.00	33.55	33.85	559518
2011-02-01	34.00	34.11	33.58	33.97	658174
2011-02-02	33.89	33.97	33.71	33.72	438596
2011-02-03	33.75	34.06	33.60	33.89	521223
2011-02-04	34.04	34.05	33.35	33.46	585090
2011-02-07	33.60	33.83	33.54	33.73	438702
2011-02-08	33.83	33.92	33.68	33.87	479157
2011-02-09	33.84	34.03	33.73	33.76	441960
2011-02-10	33.88	34.03	33.65	33.93	501004
2011-02-11	33.73	33.98	33.52	33.70	569053
2011-02-14	33.88	34.04	33.61	33.99	635779
2011-02-15	33.95	34.01	33.60	33.68	527847
2011-02-16	33.87	34.03	33.72	33.92	570872
2011-02-17	34.05	34.25	33.84	34.19	621266
2011-02-18	34.27	34.36	34.16	34.36	480859
2011-02-22	34.17	34.65	34.14	34.35	735825
2011-02-23	34.34	34.52	34.14	34.14	621934
2011-02-24	34.09	34.25	33.73	33.91	715449
2011-02-25	33.93	34.52	33.93	34.51	722969
2011-02-28	34.85	34.98	34.53	34.83	800980
2011-03-01	34.83	34.86	34.02	34.05	794400
2011-03-02	34.09	34.37	33.78	33.78	826338
2011-03-03	34.12	34.26	33.90	34.04	583220
2011-03-04	34.13	34.16	33.71	33.78	502088
2011-03-07	33.98	34.11	33.71	33.83	678342
2011-03-08	33.92	34.47	33.86	34.14	852125
2011-03-09	33.42	33.60	33.26	33.60	7009105
2011-03-10	33.21	33.44	33.17	33.26	1706449
2011-03-11	33.17	33.47	33.06	33.45	1000824
2011-03-14	33.34	33.41	33.17	33.27	837535
2011-03-15	32.95	33.44	32.74	33.31	1475592
2011-03-16	33.36	33.45	33.00	33.17	1415998
2011-03-17	33.51	33.54	33.10	33.47	980460
2011-03-18	33.65	33.65	33.22	33.54	1108901
2011-03-21	33.65	33.69	33.46	33.66	892577
2011-03-22	33.70	33.70	33.27	33.34	770478
2011-03-23	33.39	33.39	32.83	33.14	913944
2011-03-24	33.32	33.39	32.89	33.32	789506
2011-03-25	33.46	33.68	33.22	33.53	671938
2011-03-28	33.55	33.68	33.45	33.55	633120
2011-03-29	33.62	33.71	33.21	33.67	835144
2011-03-30	33.67	33.76	33.48	33.73	966320
2011-03-31	33.71	33.87	33.61	33.84	1496243
2011-04-01	33.89	33.89	33.60	33.80	995375
2011-04-04	33.89	33.94	33.79	33.93	968793
2011-04-05	33.77	34.04	33.77	33.89	745289
2011-04-06	33.99	33.99	33.76	33.94	638710
2011-04-07	33.93	33.96	33.54	33.61	618722
2011-04-08	33.83	33.84	33.42	33.54	440850
2011-04-11	33.59	33.85	33.46	33.50	543685
2011-04-12	33.33	33.78	33.33	33.56	499002
2011-04-13	33.78	33.78	33.42	33.45	593221
2011-04-14	33.33	33.88	33.31	33.83	694992
2011-04-15	33.88	34.02	33.70	33.96	727782
2011-04-18	33.76	33.93	33.37	33.57	786659
2011-04-19	33.59	33.88	33.65	33.86	499560
2011-04-20	34.17	34.18	33.80	34.17	593567
2011-04-21	34.23	34.41	33.95	34.39	557544
2011-04-25	34.38	34.61	34.26	34.51	549091
2011-04-26	34.60	34.78	34.41	34.60	668481
2011-04-27	34.68	34.88	34.50	34.88	656328
2011-04-28	34.77	35.20	34.75	34.93	861698
2011-04-29	35.08	35.10	34.15	34.43	783417
2011-05-02	34.64	34.82	34.14	34.40	833038
2011-05-03	34.40	34.69	34.14	34.44	581318
2011-05-04	34.47	34.52	34.20	34.40	542695
2011-05-05	34.30	34.61	34.14	34.44	506715
2011-05-06	34.63	34.71	34.11	34.12	620037
2011-05-09	34.12	34.24	34.01	34.22	544239
2011-05-10	34.37	34.41	34.23	34.33	864805
2011-05-11	34.33	34.33	33.92	34.04	600856
2011-05-12	34.01	34.19	33.81	34.13	558851
2011-05-13	34.14	34.19	33.70	33.87	509168
2011-05-16	33.85	34.01	33.72	33.87	537773
2011-05-17	33.82	33.89	33.67	33.86	561541
2011-05-18	33.89	34.23	33.70	34.23	561681
2011-05-19	34.37	34.41	33.99	34.29	368624
2011-05-20	34.24	34.34	33.95	34.01	562001
2011-05-23	33.81	33.98	33.77	33.77	623138
2011-05-24	33.80	33.91	33.62	33.75	479835
2011-05-25	33.80	33.80	33.36	33.65	801410
2011-05-26	33.66	33.93	33.42	33.89	456096
2011-05-27	33.94	33.94	33.63	33.84	460471
2011-05-31	34.11	34.11	33.77	34.03	1014072
2011-06-01	33.89	34.13	33.10	33.13	1028423
2011-06-02	33.19	33.33	32.99	33.04	735271
2011-06-03	32.76	33.31	32.76	33.07	1008635
2011-06-06	33.11	33.24	32.66	32.68	678073
2011-06-07	32.83	33.08	32.68	32.89	451790
2011-06-08	32.83	32.96	32.63	32.64	574415
2011-06-09	32.77	32.77	32.15	32.19	892823
2011-06-10	32.05	32.21	31.17	31.26	1700825
2011-06-13	31.33	31.61	31.24	31.33	808917
2011-06-14	31.53	31.98	31.46	31.97	900951
2011-06-15	31.81	31.92	31.52	31.71	1040225
2011-06-16	31.71	32.06	31.60	32.00	727676
2011-06-17	32.20	32.50	31.88	32.42	1465333
2011-06-20	32.42	32.66	32.39	32.57	570719
2011-06-21	32.76	32.83	32.44	32.70	805762
2011-06-22	32.64	32.73	32.44	32.45	690126
2011-06-23	32.22	32.22	31.61	31.91	850860
2011-06-24	32.03	32.20	31.71	32.04	652236
2011-06-27	32.04	32.29	31.98	32.11	452236
2011-06-28	32.16	32.34	32.00	32.33	521709
2011-06-29	32.44	32.65	32.23	32.61	615004
2011-06-30	32.73	32.77	32.42	32.43	735716
2011-07-01	32.51	32.96	32.46	32.94	525024
2011-07-05	33.00	33.10	32.73	33.08	612467
2011-07-06	32.97	33.62	32.95	33.59	756401
2011-07-07	33.71	33.92	33.62	33.90	723044
2011-07-08	33.61	33.87	33.56	33.84	549655
2011-07-11	33.57	33.68	33.30	33.33	464481
2011-07-12	33.21	33.72	33.21	33.42	819688
2011-07-13	33.59	33.61	33.00	33.00	681650
2011-07-14	33.09	33.15	32.63	32.70	586381
2011-07-15	32.84	33.02	32.64	32.98	519713
2011-07-18	32.87	32.92	32.55	32.74	455610
2011-07-19	32.98	33.06	32.81	32.99	663661
2011-07-20	33.04	33.28	32.93	33.15	546854
2011-07-21	33.29	33.50	33.22	33.34	409796
2011-07-22	33.43	33.52	33.25	33.45	313181
2011-07-25	33.20	33.30	32.98	33.04	392052
2011-07-26	33.07	33.20	32.83	33.03	393124
2011-07-27	32.97	32.99	32.15	32.17	683473
2011-07-28	32.09	32.17	31.53	31.64	722934
2011-07-29	31.48	31.63	31.17	31.43	651821
2011-08-01	32.72	32.85	31.39	31.47	1272513
2011-08-02	31.40	31.40	30.60	30.64	1107983
2011-08-03	30.54	30.65	29.90	30.56	1413352
2011-08-04	30.30	30.48	29.55	29.61	1853932
2011-08-05	29.86	29.88	28.83	29.06	2420402
2011-08-08	28.34	28.59	27.05	27.15	2896079
2011-08-09	27.76	30.45	27.60	30.35	3179132
2011-08-10	29.88	30.81	29.45	29.78	2408438
2011-08-11	29.82	31.59	29.78	31.10	1948208
2011-08-12	31.31	31.54	30.50	30.66	928041
2011-08-15	31.12	31.89	30.94	31.87	893503
2011-08-16	31.62	31.77	31.30	31.61	824150
2011-08-17	31.86	31.96	31.46	31.80	505419
2011-08-18	30.93	31.61	30.51	31.29	1551393
2011-08-19	30.73	31.64	30.54	31.03	926507
2011-08-22	31.62	31.62	30.70	31.28	827470
2011-08-23	31.38	32.27	31.08	32.25	873239
2011-08-24	32.23	32.94	32.15	32.94	717276
2011-08-25	33.13	33.28	31.86	32.27	870541
2011-08-26	32.14	32.72	31.53	32.58	554138
2011-08-29	32.93	33.54	32.90	33.54	701842
2011-08-30	33.51	33.69	33.04	33.49	532928
2011-08-31	33.65	33.81	33.33	33.58	781552
2011-09-01	33.47	33.50	32.73	32.77	693837
2011-09-02	32.30	32.84	32.21	32.26	806938
2011-09-06	31.44	32.40	31.39	32.22	791576
2011-09-07	32.70	33.40	32.22	33.38	841661
2011-09-08	33.28	33.72	32.96	33.52	954425
2011-09-09	33.31	33.52	32.39	32.58	1106595
2011-09-12	32.31	32.96	32.19	32.93	934502
2011-09-13	33.06	33.41	32.70	33.28	666771
2011-09-14	33.51	33.78	32.92	33.43	862886
2011-09-15	33.79	33.79	33.34	33.56	647825
2011-09-16	33.54	33.84	33.20	33.84	932985
2011-09-19	33.22	33.68	33.18	33.41	730150
2011-09-20	33.54	33.76	33.31	33.34	858303
2011-09-21	32.48	32.86	32.30	32.44	5589110
2011-09-22	31.55	32.64	31.47	32.25	2085069
2011-09-23	32.21	32.57	31.57	32.52	1075267
2011-09-26	32.71	32.83	32.03	32.75	1340790
2011-09-27	33.03	33.03	32.68	32.90	2010145
2011-09-28	32.92	32.96	32.40	32.45	2183331
2011-09-29	33.00	33.00	31.93	32.52	1285919
2011-09-30	32.18	32.28	31.21	31.22	2402534
2011-10-03	30.94	31.33	29.56	29.57	2094752
2011-10-04	29.27	30.78	28.84	30.71	2052939
2011-10-05	30.60	30.68	29.13	30.37	1605009
2011-10-06	30.30	30.78	30.02	30.77	1112852
2011-10-07	30.83	30.94	29.77	29.81	1325288
2011-10-10	30.30	30.89	30.17	30.87	1033954
2011-10-11	30.62	30.84	30.01	30.10	1854781
2011-10-12	30.32	30.86	30.13	30.47	1127434
2011-10-13	30.38	31.04	30.12	30.72	1314610
2011-10-14	31.09	31.46	30.91	31.41	1139151
2011-10-17	31.30	31.42	30.91	31.01	1238982
2011-10-18	31.09	31.96	30.99	31.87	1375728
2011-10-19	31.71	32.03	31.39	31.47	1018254
2011-10-20	31.67	31.78	30.84	31.52	828753
2011-10-21	31.91	32.21	31.67	32.18	839697
2011-10-24	32.28	32.86	32.02	32.78	919584
2011-10-25	32.64	32.78	32.05	32.11	900866
2011-10-26	32.47	32.60	32.03	32.48	863345
2011-10-27	33.02	33.02	32.37	32.97	1482735
2011-10-28	32.68	32.91	32.57	32.88	851045
2011-10-31	32.66	32.88	32.16	32.35	1163734
2011-11-01	31.85	32.38	31.53	31.59	1572535
2011-11-02	32.13	32.39	31.64	32.14	896369
2011-11-03	32.32	32.72	31.82	32.72	1124181
2011-11-04	32.50	32.59	32.04	32.44	659348
2011-11-07	32.53	32.75	32.00	32.49	696049
2011-11-08	32.54	32.80	31.88	32.72	660482
2011-11-09	32.17	32.41	31.67	31.76	1102625
2011-11-10	32.20	32.20	31.41	31.61	708149
2011-11-11	31.96	32.31	31.67	32.23	576815
2011-11-14	32.15	32.26	31.73	32.01	808545
2011-11-15	32.09	32.44	31.82	32.33	832047
2011-11-16	32.33	32.95	32.07	32.41	1256072
2011-11-17	32.44	32.87	32.21	32.31	1319682
2011-11-18	32.54	32.65	32.16	32.65	607354
2011-11-21	32.31	32.36	31.77	32.02	842418
2011-11-22	32.10	32.31	31.75	32.09	584611
2011-11-23	31.88	32.03	31.36	31.39	915675
2011-11-25	31.43	31.96	31.43	31.47	345095
2011-11-28	32.31	32.34	31.72	32.11	765762
2011-11-29	32.11	32.24	31.90	32.00	570317
2011-11-30	32.54	32.85	32.16	32.79	1327741
2011-12-01	32.59	32.66	32.17	32.33	748310
2011-12-02	32.54	32.67	32.10	32.21	791254
2011-12-05	32.58	32.60	32.11	32.32	557779
2011-12-06	32.34	32.49	32.07	32.35	508639
2011-12-07	32.20	32.88	32.05	32.81	879666
2011-12-08	32.67	32.73	32.27	32.35	718949
2011-12-09	32.49	32.92	32.48	32.83	680464
2011-12-12	32.65	32.85	32.37	32.65	736314
2011-12-13	32.81	32.97	32.28	32.41	799764
2011-12-14	32.40	32.95	32.30	32.66	867850
2011-12-15	32.97	33.30	32.80	33.24	1030805
2011-12-16	33.36	33.49	33.13	33.49	2650608
2011-12-19	33.54	33.65	32.89	32.89	989020
2011-12-20	33.32	33.63	33.21	33.60	1014223
2011-12-21	33.65	33.87	33.38	33.83	666562
2011-12-22	33.85	34.13	33.84	33.99	709391
2011-12-23	34.11	34.26	33.92	34.14	380938
2011-12-27	34.14	34.63	33.93	34.46	613475
2011-12-28	34.43	34.43	33.89	33.95	527960
2011-12-29	34.02	34.21	33.98	34.14	434273
2011-12-30	34.28	34.49	33.85	33.85	560286
2012-01-03	34.34	34.51	33.22	33.72	1296351
2012-01-04	33.55	33.72	33.42	33.43	872616
2012-01-05	33.41	33.96	33.31	33.78	696054
2012-01-06	33.90	34.10	33.60	33.69	751183
2012-01-09	33.89	33.92	33.65	33.91	620962
2012-01-10	34.05	34.35	34.00	34.19	586283
2012-01-11	34.21	34.58	34.11	34.36	787926
2012-01-12	34.53	34.53	34.10	34.28	540593
2012-01-13	34.15	34.54	34.03	34.54	646316
2012-01-17	34.76	34.90	34.57	34.69	860557
2012-01-18	34.74	35.10	34.68	34.75	1039384
2012-01-19	34.69	34.94	34.48	34.66	1305866
2012-01-20	34.45	34.52	34.22	34.48	1020511
2012-01-23	34.53	34.78	34.51	34.56	785405
2012-01-24	34.46	34.83	34.43	34.76	588910
2012-01-25	34.77	35.18	34.67	35.15	629638
2012-01-26	35.33	35.44	35.15	35.37	598823
2012-01-27	35.35	35.51	35.23	35.45	559231
2012-01-30	35.16	35.30	34.94	35.19	801135
2012-01-31	35.37	35.49	35.09	35.25	709776
2012-02-01	35.39	35.73	35.36	35.68	783160
2012-02-02	35.68	35.89	35.54	35.83	550557
2012-02-03	36.08	36.17	35.78	36.12	645477
2012-02-06	36.01	36.12	35.72	35.94	474750
2012-02-07	35.86	36.22	35.83	36.10	535924
2012-02-08	36.05	36.30	35.93	36.18	570521
2012-02-09	36.23	36.45	35.73	35.97	733290
2012-02-10	35.64	36.01	35.59	35.79	539127
2012-02-13	35.93	36.05	35.65	35.78	590717
2012-02-14	35.74	35.74	35.30	35.44	549391
2012-02-15	35.64	35.67	35.17	35.36	582540
2012-02-16	35.36	35.87	35.36	35.52	660016
2012-02-17	35.65	35.76	35.27	35.62	595708
2012-02-21	35.55	35.75	35.19	35.39	667739
2012-02-22	35.39	35.54	35.10	35.28	654428
2012-02-23	35.41	35.77	35.30	35.77	569087
2012-02-24	35.83	36.17	35.69	36.01	755378
2012-02-27	35.92	35.98	35.61	35.67	678011
2012-02-28	35.66	35.69	35.19	35.39	557682
2012-02-29	35.50	35.83	35.40	35.72	752385
2012-03-01	35.74	35.90	35.52	35.76	650363
2012-03-02	35.68	35.79	35.46	35.67	491607
2012-03-05	35.68	36.00	35.60	35.99	585327
2012-03-06	35.74	36.00	35.65	35.81	630729
2012-03-07	35.89	36.09	35.64	36.08	486448
2012-03-08	36.15	36.17	35.69	35.73	781429
2012-03-09	35.83	35.98	35.65	35.79	663012
2012-03-12	35.86	36.34	35.83	36.23	508761
2012-03-13	36.46	36.84	36.30	36.84	852075
2012-03-14	36.76	36.98	36.49	36.65	548277
2012-03-15	36.76	36.80	36.44	36.77	505246
2012-03-16	36.82	36.83	36.56	36.73	745315
2012-03-19	36.76	37.01	36.61	36.90	598138
2012-03-20	36.76	37.02	36.69	36.88	437881
2012-03-21	36.96	37.03	36.80	36.85	420219
2012-03-22	36.75	36.90	36.38	36.76	587258
2012-03-23	36.86	37.16	36.58	36.94	500488
2012-03-26	37.17	37.36	36.98	37.27	566173
2012-03-27	37.33	37.67	37.21	37.53	648901
2012-03-28	37.53	37.72	37.28	37.69	718735
2012-03-29	37.40	37.56	37.10	37.47	474288
2012-03-30	37.63	37.80	37.48	37.51	580295
2012-04-02	37.51	37.86	37.49	37.61	652157
2012-04-03	37.66	37.75	37.46	37.71	582204
2012-04-04	37.53	37.61	37.19	37.28	783159
2012-04-05	36.66	36.66	36.12	36.31	1390102
2012-04-09	35.94	36.15	35.73	36.13	788848
2012-04-10	36.21	36.40	35.70	35.75	725712
2012-04-11	36.02	36.52	35.94	36.49	678970
2012-04-12	36.43	36.63	36.33	36.55	644836
2012-04-13	36.45	36.86	36.31	36.32	616746
2012-04-16	36.59	37.02	36.43	36.84	733541
2012-04-17	37.06	37.23	36.79	37.02	592257
2012-04-18	36.97	37.15	36.86	36.88	485145
2012-04-19	36.86	37.23	36.70	36.78	864743
2012-04-20	36.96	37.54	36.91	37.41	599252
2012-04-23	37.16	37.32	36.99	37.30	590573
2012-04-24	37.37	37.83	37.36	37.77	635190
2012-04-25	37.98	38.31	37.92	38.21	713846
2012-04-26	38.23	38.34	38.00	38.16	747869
2012-04-27	38.25	38.26	37.84	38.01	617004
2012-04-30	37.94	38.17	37.80	38.10	497411
2012-05-01	38.14	38.56	38.10	38.19	590175
2012-05-02	38.12	38.29	37.82	38.03	642442
2012-05-03	38.20	38.35	38.14	38.19	776527
2012-05-04	38.19	38.29	37.96	38.05	634960
2012-05-07	37.96	38.25	37.96	38.18	530909
2012-05-08	38.08	38.33	37.98	38.19	667580
2012-05-09	38.00	38.17	37.83	38.01	728329
2012-05-10	38.20	38.26	37.65	38.07	573568
2012-05-11	37.82	38.60	37.79	38.42	571358
2012-05-14	38.23	38.31	37.97	37.97	483833
2012-05-15	38.11	38.41	37.89	38.28	717319
2012-05-16	38.43	38.47	38.03	38.06	695052
2012-05-17	38.10	38.13	37.16	37.16	984708
2012-05-18	37.08	37.45	36.80	36.82	819533
2012-05-21	36.90	37.21	36.49	37.21	770751
2012-05-22	37.32	37.56	37.19	37.51	646513
2012-05-23	37.36	37.48	36.95	37.41	404539
2012-05-24	37.48	37.68	37.08	37.51	522895
2012-05-25	37.53	37.64	37.25	37.37	402192
2012-05-29	37.64	37.91	37.48	37.88	509040
2012-05-30	37.63	37.63	36.84	36.84	586045
2012-05-31	36.91	37.44	36.70	37.12	713914
2012-06-01	36.63	37.12	36.41	36.60	967305
2012-06-04	36.70	37.02	36.38	36.58	603069
2012-06-05	36.56	37.47	36.45	37.42	715732
2012-06-06	37.69	38.52	37.57	38.52	1071546
2012-06-07	38.77	38.77	37.84	37.90	775888
2012-06-08	37.94	38.44	37.86	38.44	474518
2012-06-11	38.87	38.87	37.66	37.69	846522
2012-06-12	37.86	38.22	37.78	38.20	529751
2012-06-13	38.14	38.48	37.86	38.12	501292
2012-06-14	38.21	38.67	38.13	38.55	634720
2012-06-15	38.68	38.74	38.37	38.41	958192
2012-06-18	38.35	39.14	38.30	38.95	853770
2012-06-19	39.00	39.39	38.98	39.19	721033
2012-06-20	39.22	39.32	38.75	39.17	817277
2012-06-21	39.32	39.36	38.66	38.80	642545
2012-06-22	38.92	39.11	38.76	38.83	861170
2012-06-25	38.54	39.09	38.54	38.94	624918
2012-06-26	39.02	39.52	38.86	39.23	674376
2012-06-27	39.43	39.49	39.22	39.42	623055
2012-06-28	39.22	39.93	39.09	39.93	733364
2012-06-29	40.57	40.57	40.17	40.45	1084360
2012-07-02	40.55	40.79	40.40	40.71	588319
2012-07-03	40.67	40.89	40.61	40.76	363680
2012-07-05	40.67	40.80	40.46	40.60	463393
2012-07-06	40.44	40.77	40.43	40.77	385585
2012-07-09	40.78	40.80	40.04	40.41	1137998
2012-07-10	40.57	40.62	40.11	40.24	678969
2012-07-11	40.24	40.43	40.06	40.39	805316
2012-07-12	40.27	40.82	40.02	40.62	559900
2012-07-13	40.68	41.17	40.58	41.17	689961
2012-07-16	41.16	41.25	40.55	40.84	985237
2012-07-17	40.99	41.06	40.60	40.96	907177
2012-07-18	40.94	41.06	40.67	40.78	558739
2012-07-19	40.89	40.95	40.08	40.38	671159
2012-07-20	40.11	40.37	40.06	40.22	559655
2012-07-23	39.73	40.57	39.70	40.34	525168
2012-07-24	40.36	40.56	40.13	40.41	614071
2012-07-25	40.44	40.51	40.13	40.34	430617
2012-07-26	40.67	40.68	39.21	39.62	1004284
2012-07-27	39.92	40.10	39.55	39.98	681669
2012-07-30	39.89	40.11	39.72	39.92	567170
2012-07-31	40.00	40.10	39.77	39.90	484360
2012-08-01	40.10	40.19	39.58	39.66	490970
2012-08-02	39.56	39.97	39.44	39.92	445005
2012-08-03	40.21	40.48	39.98	40.10	458243
2012-08-06	40.14	40.24	39.82	39.85	401616
2012-08-07	39.97	39.97	39.35	39.46	577579
2012-08-08	39.49	39.62	39.32	39.57	519893
2012-08-09	39.65	39.65	39.18	39.23	733440
2012-08-10	39.19	39.39	38.99	39.30	774040
2012-08-13	39.24	39.52	39.15	39.31	595698
2012-08-14	39.32	39.49	39.17	39.38	583531
2012-08-15	39.33	39.50	39.25	39.32	629796
2012-08-16	39.49	40.48	39.38	40.23	1493814
2012-08-17	40.14	40.62	40.14	40.40	876406
2012-08-20	40.48	40.90	40.34	40.65	1152947
2012-08-21	40.65	40.80	40.39	40.53	930183
2012-08-22	40.45	40.60	40.10	40.58	768281
2012-08-23	40.46	40.70	40.33	40.52	677013
2012-08-24	40.58	41.11	40.56	41.01	887299
2012-08-27	41.02	41.19	40.68	40.97	623459
2012-08-28	40.91	41.60	40.88	41.60	1086917
2012-08-29	41.55	41.59	41.16	41.30	791831
2012-08-30	41.17	41.19	40.69	40.93	846238
2012-08-31	41.12	41.20	40.45	40.80	4720043
2012-09-04	40.72	41.38	40.45	41.37	1078956
2012-09-05	41.39	41.45	40.79	41.14	803093
2012-09-06	42.63	42.82	40.72	40.88	7351451
2012-09-07	40.82	41.85	40.76	41.43	1811950
2012-09-10	41.32	41.47	41.06	41.17	1097886
2012-09-11	41.20	41.39	40.82	40.92	1058743
2012-09-12	40.93	41.11	40.55	40.68	1032634
2012-09-13	40.99	41.17	40.67	40.81	1235122
2012-09-14	40.82	41.13	40.73	40.89	1107832
2012-09-17	40.88	41.19	40.83	40.83	720907
2012-09-18	40.98	40.99	40.46	40.50	866791
2012-09-19	40.56	40.77	40.22	40.22	888573
2012-09-20	40.11	40.15	39.77	39.89	797611
2012-09-21	40.07	40.11	39.77	39.86	1492152
2012-09-24	39.86	40.36	39.79	40.10	1307951
2012-09-25	40.10	40.34	39.50	39.55	1244789
2012-09-26	39.51	39.71	39.07	39.34	1178831
2012-09-27	39.40	39.61	39.28	39.43	827632
2012-09-28	39.43	39.80	39.22	39.60	1222440
2012-10-01	39.77	39.83	39.08	39.47	1165164
2012-10-02	39.57	39.80	39.46	39.79	834940
2012-10-03	40.00	40.27	39.75	40.04	1049725
2012-10-04	40.16	40.27	39.74	39.99	735550
2012-10-05	40.04	40.24	39.83	39.94	719626
2012-10-08	39.94	39.98	39.65	39.80	544709
2012-10-09	39.79	39.98	39.59	39.63	444832
2012-10-10	39.81	40.06	39.66	39.83	571423
2012-10-11	40.03	40.10	39.69	39.74	669783
2012-10-12	39.70	39.97	39.60	39.70	469235
2012-10-15	40.12	40.38	39.75	40.13	1027667
2012-10-16	40.24	40.31	39.91	40.02	897319
2012-10-17	39.96	40.06	39.48	39.84	867691
2012-10-18	39.89	40.17	39.85	40.02	675998
2012-10-19	40.01	40.16	39.65	39.65	786374
2012-10-22	39.65	39.79	39.46	39.65	549502
2012-10-23	39.48	39.69	39.11	39.35	662243
2012-10-24	39.36	39.54	39.24	39.46	609688
2012-10-25	39.49	39.59	38.79	38.91	842797
2012-10-26	38.90	38.90	37.58	38.36	1371077
2012-10-31	38.34	38.53	37.69	38.03	1267968
2012-11-01	37.92	38.58	37.61	38.31	1246318
2012-11-02	38.47	38.53	38.13	38.21	985701
2012-11-05	38.37	38.38	37.90	38.04	798518
2012-11-06	38.22	38.22	37.86	38.07	617019
2012-11-07	37.86	38.04	37.49	37.60	1023029
2012-11-08	37.57	37.60	37.32	37.38	1030479
2012-11-09	37.20	37.44	36.75	37.19	843936
2012-11-12	37.20	37.24	36.80	36.82	538580
2012-11-13	36.60	36.95	36.36	36.64	708342
2012-11-14	36.53	36.79	36.15	36.28	1147379
2012-11-15	36.27	36.80	36.19	36.31	1316509
2012-11-16	36.32	37.35	36.32	37.19	1185315
2012-11-19	37.48	37.53	36.99	37.21	952848
2012-11-20	37.37	38.06	37.30	38.06	1051948
2012-11-21	38.20	38.37	37.61	38.14	855137
2012-11-23	38.31	38.44	37.92	38.09	327839
2012-11-26	38.04	38.40	37.83	38.26	852050
2012-11-27	38.08	38.30	37.63	38.20	1170608
2012-11-28	37.98	38.28	37.89	38.07	837735
2012-11-29	38.13	38.23	37.69	38.10	1204797
2012-11-30	38.13	39.39	38.07	39.39	3515861
2012-12-03	39.29	39.38	38.80	38.98	1200576
2012-12-04	38.86	39.18	38.86	39.05	564924
2012-12-05	39.14	39.19	38.79	38.90	596841
2012-12-06	38.90	39.38	38.88	39.37	868919
2012-12-07	39.33	39.50	39.28	39.35	821583
2012-12-10	39.30	39.56	39.14	39.28	750267
2012-12-11	39.39	39.50	39.15	39.29	757014
2012-12-12	39.30	39.46	39.03	39.07	864593
2012-12-13	39.09	39.28	38.88	39.01	678283
2012-12-14	39.00	39.20	38.96	39.08	472256
2012-12-17	39.21	39.56	38.86	39.50	722073
2012-12-18	39.53	39.68	39.34	39.66	651797
2012-12-19	39.76	39.76	39.30	39.33	914759
2012-12-20	39.57	39.72	39.36	39.59	994317
2012-12-21	39.41	39.79	39.30	39.42	1462636
2012-12-24	39.42	39.74	39.38	39.47	469067
2012-12-26	39.46	39.71	39.07	39.31	810763
2012-12-27	39.34	39.46	39.00	39.27	649655
2012-12-28	39.03	39.31	38.85	38.87	430130
2012-12-31	38.82	39.16	38.74	38.94	967025
2013-01-02	39.56	39.87	39.19	39.81	968001
2013-01-03	39.85	40.04	39.59	39.69	1150364
2013-01-04	39.73	40.04	39.55	40.02	1588301
2013-01-07	40.04	40.78	39.63	40.43	2721332
2013-01-08	40.36	40.66	40.03	40.60	1408156
2013-01-09	40.72	40.93	40.44	40.89	1492502
2013-01-10	40.99	41.45	40.67	41.45	2328292
2013-01-11	41.31	41.59	41.19	41.54	2454378
2013-01-14	41.49	41.98	41.45	41.85	1494555
2013-01-15	41.85	42.13	41.69	41.95	1162557
2013-01-16	41.91	42.20	41.73	42.06	1020653
2013-01-17	42.17	42.67	42.09	42.53	1376388
2013-01-18	42.65	42.95	42.30	42.65	8762479
2013-01-22	42.51	42.69	42.20	42.65	1895901
2013-01-23	42.69	42.74	42.22	42.31	4142694
2013-01-24	42.31	42.64	42.13	42.32	2915671
2013-01-25	42.42	42.51	41.91	42.11	1507441
2013-01-28	42.50	42.90	42.38	42.74	2359643
2013-01-29	42.72	42.74	42.03	42.19	2187757
2013-01-30	42.08	42.48	41.84	42.18	2188098
2013-01-31	42.11	42.34	41.84	42.30	1420878
2013-02-01	42.35	42.45	41.94	42.03	1076277
2013-02-04	41.97	42.25	41.94	42.05	1119268
2013-02-05	42.16	42.27	41.93	42.09	1053069
2013-02-06	42.08	42.37	42.04	42.09	1087332
2013-02-07	42.21	42.21	41.88	42.11	954109
2013-02-08	42.14	42.17	41.80	41.83	1382447
2013-02-11	42.00	42.30	41.86	42.25	1280569
2013-02-12	42.32	43.09	42.20	43.09	1909422
2013-02-13	43.05	43.14	42.81	43.14	1309721
2013-02-14	42.91	43.01	42.63	42.89	882698
2013-02-15	42.98	43.09	42.85	43.05	944345
2013-02-19	43.36	43.58	43.12	43.29	1727354
2013-02-20	43.35	43.46	43.04	43.20	1262102
2013-02-21	43.29	43.41	42.69	42.90	1270342
2013-02-22	42.88	43.13	42.81	43.06	822639
2013-02-25	43.10	43.25	42.87	42.96	1478030
2013-02-26	43.13	43.50	42.85	43.48	1365469
2013-02-27	43.09	44.03	42.99	43.95	1347362
2013-02-28	43.98	44.41	43.93	44.21	2176749
2013-03-01	44.05	44.43	43.77	44.33	1373272
2013-03-04	44.24	44.67	44.09	44.64	1092540
2013-03-05	44.90	45.17	44.73	45.15	1773208
2013-03-06	43.93	44.61	43.92	44.59	17614841
2013-03-07	44.45	44.59	44.33	44.56	3644416
2013-03-08	44.58	44.58	43.95	44.45	2489520
2013-03-11	44.31	44.31	43.30	43.64	2218106
2013-03-12	43.65	43.70	43.14	43.26	1775651
2013-03-13	43.34	43.45	42.85	43.03	2146576
2013-03-14	43.18	43.43	43.11	43.34	1418807
2013-03-15	43.35	43.41	43.02	43.33	2328963
2013-03-18	43.06	43.21	42.87	43.03	1662811
2013-03-19	42.95	43.11	42.28	42.66	1851187
2013-03-20	42.67	42.85	42.34	42.69	1460449
2013-03-21	42.63	42.99	42.61	42.73	1164972
2013-03-22	42.87	43.09	42.84	43.05	1070325
2013-03-25	43.02	43.28	42.62	42.81	1399895
2013-03-26	43.09	43.52	42.91	43.52	2219766
2013-03-27	43.38	43.61	43.23	43.58	1472379
2013-03-28	43.39	43.94	43.34	43.92	2432516
2013-04-01	43.87	44.13	43.48	44.13	1252113
2013-04-02	44.25	44.30	44.04	44.30	1753726
2013-04-03	44.30	44.35	43.91	44.16	1763992
2013-04-04	44.27	44.46	44.11	44.43	1127230
2013-04-05	44.08	44.58	43.96	44.57	1437752
2013-04-08	44.59	44.93	44.51	44.93	1720608
2013-04-09	44.93	45.16	44.66	44.99	1585075
2013-04-10	45.17	45.42	45.07	45.32	1554178
2013-04-11	45.36	46.19	45.32	46.19	3115001
2013-04-12	46.07	46.22	45.89	46.22	1469472
2013-04-15	46.14	46.46	45.39	45.39	1605972
2013-04-16	45.58	46.40	45.35	46.38	1480340
2013-04-17	46.16	46.20	45.81	46.12	1077983
2013-04-18	46.19	46.60	45.97	46.58	1162724
2013-04-19	46.64	47.45	46.51	47.45	1233999
2013-04-22	47.45	47.59	47.03	47.58	1293936
2013-04-23	47.66	48.00	47.58	47.88	976508
2013-04-24	47.66	47.80	47.52	47.72	1231305
2013-04-25	47.86	48.38	47.27	47.94	1406644
2013-04-26	47.67	48.42	47.67	48.10	1168842
2013-04-29	48.21	48.80	48.08	48.76	1397822
2013-04-30	48.65	49.36	48.55	49.36	1512787
2013-05-01	49.27	49.36	48.87	49.01	895597
2013-05-02	49.08	49.73	49.01	49.47	1022941
2013-05-03	49.84	50.14	49.49	50.14	990284
2013-05-06	49.96	50.20	49.67	50.03	990071
2013-05-07	50.20	50.41	50.01	50.38	893729
2013-05-08	50.36	50.89	50.30	50.82	1024720
2013-05-09	50.98	50.98	50.44	50.54	1021999
2013-05-10	50.55	50.91	50.46	50.56	1385718
2013-05-13	50.67	51.67	50.67	51.61	1642955
2013-05-14	51.43	51.92	51.42	51.62	1778676
2013-05-15	51.71	52.52	51.41	52.52	1134904
2013-05-16	52.55	52.88	52.17	52.30	1195196
2013-05-17	52.45	53.35	52.21	53.35	3746615
2013-05-20	53.24	53.24	52.70	52.99	1139555
2013-05-21	52.99	53.50	52.99	53.29	1041388
2013-05-22	53.25	53.73	50.39	50.75	3104083
2013-05-23	49.75	49.86	47.79	49.03	3761129
2013-05-24	48.44	48.90	47.80	48.10	2194862
2013-05-28	48.48	48.80	47.00	47.25	2435366
2013-05-29	46.87	46.87	44.39	45.93	3809689
2013-05-30	45.85	46.38	44.93	45.17	2239592
2013-05-31	45.03	45.40	44.01	44.01	2561788
2013-06-03	43.95	44.44	43.12	43.21	3491531
2013-06-04	43.31	43.48	41.98	42.05	3155412
2013-06-05	41.89	42.66	41.88	42.35	3078008
2013-06-06	42.35	44.12	42.12	43.97	2772647
2013-06-07	44.06	44.09	42.59	43.41	2209024
2013-06-10	43.43	43.51	42.77	42.97	1912677
2013-06-11	42.68	43.06	41.82	42.31	2150923
2013-06-12	42.65	42.65	41.47	41.73	1918461
2013-06-13	41.73	42.92	41.65	42.71	2646027
2013-06-14	42.77	44.00	42.65	43.51	2702902
2013-06-17	43.82	43.99	42.58	42.87	2065062
2013-06-18	43.03	43.58	42.33	43.27	1818113
2013-06-19	43.38	43.54	41.77	42.08	2378361
2013-06-20	41.65	41.72	39.45	39.72	3743749
2013-06-21	39.97	40.31	39.07	39.54	5724148
2013-06-24	39.37	40.40	38.57	39.50	3638183
2013-06-25	39.66	40.17	39.32	39.97	2453415
2013-06-26	40.37	40.66	40.02	40.51	2426107
2013-06-27	40.68	41.40	40.68	40.94	2190209
2013-06-28	41.02	41.07	40.33	40.59	2583548
2013-07-01	40.80	41.10	40.35	40.53	1575208
2013-07-02	40.66	42.03	40.54	41.86	3846614
2013-07-03	41.89	42.22	41.05	41.99	2908684
2013-07-05	41.99	41.99	40.34	41.31	2110302
2013-07-08	41.27	41.84	41.15	41.30	3454426
2013-07-09	41.61	41.97	41.48	41.95	3128166
2013-07-10	42.14	42.22	41.70	41.82	4104592
2013-07-11	42.41	43.27	42.39	43.16	1825265
2013-07-12	43.24	43.49	42.95	43.42	1316927
2013-07-15	43.62	43.91	43.43	43.76	1299008
2013-07-16	43.72	43.97	43.39	43.78	1450633
2013-07-17	43.98	44.25	43.74	44.09	1161957
2013-07-18	44.22	44.55	44.08	44.48	1200239
2013-07-19	44.45	44.48	43.88	43.90	1598312
2013-07-22	43.98	44.52	43.78	44.52	1367597
2013-07-23	44.52	44.59	43.99	44.32	1546039
2013-07-24	44.32	44.39	42.80	43.01	1700942
2013-07-25	43.09	43.43	42.81	42.96	1491619
2013-07-26	42.85	43.24	42.66	42.90	1804677
2013-07-29	42.95	43.24	42.95	43.08	1829096
2013-07-30	43.29	43.67	42.78	42.80	1057902
2013-07-31	42.91	43.06	41.69	42.04	1900533
2013-08-01	42.43	42.63	41.46	41.47	2661128
2013-08-02	41.49	41.98	41.48	41.80	1438241
2013-08-05	41.81	41.98	41.16	41.27	1381676
2013-08-06	41.19	41.53	40.99	41.25	1617446
2013-08-07	41.08	41.64	40.92	41.52	1192040
2013-08-08	41.80	41.80	41.16	41.65	963038
2013-08-09	41.54	42.49	41.51	42.12	1062801
2013-08-12	42.07	42.11	41.49	41.64	1357446
2013-08-13	41.78	41.78	40.53	40.74	1760078
2013-08-14	40.74	40.99	40.47	40.52	1502626
2013-08-15	40.24	40.33	39.34	39.89	1989785
2013-08-16	39.87	39.89	38.64	38.83	2281047
2013-08-19	38.83	38.83	38.04	38.05	2186847
2013-08-20	38.16	39.47	38.05	38.93	2954943
2013-08-21	38.96	39.54	38.64	38.82	2149889
2013-08-22	39.01	39.33	38.85	38.99	2085522
2013-08-23	39.32	39.66	38.99	39.39	2355626
2013-08-26	39.39	39.43	38.86	38.93	1316506
2013-08-27	38.76	39.11	38.73	38.76	1305190
2013-08-28	38.81	38.93	38.24	38.33	1432257
2013-08-29	38.26	38.67	37.97	38.51	1152372
2013-08-30	38.60	38.73	38.12	38.25	1126397
2013-09-03	38.73	38.73	37.18	37.64	2688724
2013-09-04	37.70	38.13	37.26	38.06	1255574
2013-09-05	37.97	37.99	37.44	37.48	1156224
2013-09-06	37.81	38.26	37.68	37.89	1322784
2013-09-09	38.15	38.74	37.98	38.70	1094469
2013-09-10	39.03	39.03	38.16	38.26	1422654
2013-09-11	38.34	38.47	37.81	38.30	1936374
2013-09-12	38.43	38.59	37.93	37.98	1189250
2013-09-13	38.11	38.22	37.91	37.96	1387463
2013-09-16	38.59	39.16	38.37	38.64	1484993
2013-09-17	38.59	38.85	38.42	38.45	1638591
2013-09-18	38.48	39.56	38.01	39.49	2732392
2013-09-19	39.69	40.08	39.15	39.15	2153493
2013-09-20	39.32	39.34	38.58	38.66	2439709
2013-09-23	38.71	39.01	38.32	38.38	3632307
2013-09-24	38.44	39.11	38.25	38.65	2022728
2013-09-25	38.74	39.25	38.60	39.23	2163939
2013-09-26	39.24	40.22	39.22	39.79	3713630
2013-09-27	39.61	39.62	38.88	38.99	2279212
2013-09-30	38.70	39.02	38.33	38.49	2083972
2013-10-01	38.58	39.84	38.52	39.36	3039962
2013-10-02	39.23	39.44	38.98	39.27	1501094
2013-10-03	38.96	39.12	38.35	38.55	2387953
2013-10-04	38.55	38.83	38.21	38.44	1652271
2013-10-07	38.16	38.75	38.08	38.42	875346
2013-10-08	38.51	38.63	37.86	38.02	2135845
2013-10-09	38.16	38.57	38.02	38.11	1085907
2013-10-10	38.56	39.13	38.42	39.08	1416749
2013-10-11	38.76	39.37	38.52	39.36	1240847
2013-10-14	39.20	39.55	39.03	39.50	1109832
2013-10-15	39.42	39.74	39.22	39.56	1360333
2013-10-16	39.60	40.32	39.56	40.29	1457839
2013-10-17	40.66	40.97	40.24	40.87	1222256
2013-10-18	41.11	41.26	40.33	40.54	1376181
2013-10-21	40.54	40.59	39.89	39.95	1750256
2013-10-22	39.22	39.90	39.13	39.66	11618901
2013-10-23	39.66	40.15	39.44	40.15	4755741
2013-10-24	40.11	40.37	39.78	40.23	2735083
2013-10-25	40.32	41.63	40.20	41.62	2887718
2013-10-28	41.64	41.84	41.30	41.71	2162879
2013-10-29	41.67	41.70	41.30	41.61	2339680
2013-10-30	41.53	41.66	41.18	41.27	2126493
2013-10-31	41.22	41.24	40.11	40.33	2445897
2013-11-01	40.39	40.71	40.19	40.62	1829055
2013-11-04	40.62	40.81	40.13	40.53	1580613
2013-11-05	40.43	40.69	40.13	40.14	1807807
2013-11-06	40.23	40.79	40.19	40.57	1501698
2013-11-07	40.69	40.76	40.05	40.06	1544514
2013-11-08	39.85	39.85	38.65	38.79	2338400
2013-11-11	38.90	39.16	38.70	38.79	1464800
2013-11-12	38.92	38.92	38.13	38.64	2701854
2013-11-13	38.54	38.98	38.45	38.83	1421074
2013-11-14	39.01	39.59	38.98	39.29	1106455
2013-11-15	39.36	39.64	39.22	39.53	1246800
2013-11-18	39.60	39.64	38.82	38.88	1273544
2013-11-19	38.89	39.10	38.48	38.48	1597906
2013-11-20	38.52	38.61	37.52	37.67	2766453
2013-11-21	37.78	37.93	37.43	37.68	1974798
2013-11-22	37.76	37.84	37.41	37.55	1661516
2013-11-25	37.72	37.73	37.04	37.07	2425996
2013-11-26	36.96	37.29	36.67	36.68	8205764
2013-11-27	36.68	37.29	36.68	37.12	2219520
2013-11-29	37.21	37.27	36.82	36.90	848237
2013-12-02	36.90	37.03	36.60	36.66	2158941
2013-12-03	36.56	36.67	36.36	36.41	1476059
2013-12-04	36.28	36.32	35.59	35.70	2657001
2013-12-05	35.64	35.86	35.42	35.52	2383524
2013-12-06	35.68	36.07	35.58	35.91	2090202
2013-12-09	35.93	36.19	35.77	36.15	1938595
2013-12-10	36.17	36.40	36.15	36.28	2028089
2013-12-11	36.43	36.46	35.75	35.78	2562422
2013-12-12	35.82	36.00	35.51	36.00	3082144
2013-12-13	36.07	37.09	36.05	37.04	3324466
2013-12-16	37.33	37.47	36.98	37.00	2609957
2013-12-17	37.01	37.81	36.94	37.78	3031919
2013-12-18	37.92	38.62	37.31	38.47	3102323
2013-12-19	38.42	38.44	36.58	36.84	3622682
2013-12-20	36.81	36.93	36.41	36.45	3886798
2013-12-23	36.69	36.94	36.56	36.64	1770793
2013-12-24	36.68	37.07	36.60	36.92	874194
2013-12-26	37.11	37.28	36.78	36.92	1430696
2013-12-27	36.89	36.92	36.46	36.66	1187470
2013-12-30	36.63	36.66	36.25	36.31	1808911
2013-12-31	36.28	36.56	36.10	36.15	1839371
2014-01-02	36.20	36.23	35.83	36.17	1632128
2014-01-03	36.25	36.61	36.24	36.54	1230459
2014-01-06	36.77	36.85	36.42	36.73	1896609
2014-01-07	37.07	37.14	36.73	36.91	2024024
2014-01-08	36.91	36.93	36.32	36.49	1810727
2014-01-09	36.50	36.62	36.12	36.59	1505843
2014-01-10	36.68	37.44	36.52	37.34	2433732
2014-01-13	37.31	37.43	36.94	37.08	1507135
2014-01-14	37.16	37.60	37.08	37.47	1304512
2014-01-15	37.61	37.77	37.47	37.54	1367261
2014-01-16	37.39	37.52	37.21	37.34	2133460
2014-01-17	37.34	37.42	37.13	37.20	1291427
2014-01-21	37.25	38.06	37.25	38.06	1613604
2014-01-22	38.21	38.53	37.89	38.29	2340033
2014-01-23	38.29	38.33	38.03	38.29	1876954
2014-01-24	38.24	38.42	38.01	38.29	1887718
2014-01-27	38.39	38.66	38.16	38.42	2489652
2014-01-28	38.47	39.32	38.47	39.27	3127169
2014-01-29	39.03	39.32	38.94	39.26	2017930
2014-01-30	39.22	39.66	39.05	39.48	1817486
2014-01-31	39.19	39.70	38.96	39.49	1921987
2014-02-03	39.51	39.53	38.35	38.46	3332069
2014-02-04	38.44	38.73	38.02	38.66	2588044
2014-02-05	38.63	38.97	38.49	38.90	1509538
2014-02-06	38.91	39.21	38.72	38.98	1513065
2014-02-07	39.05	39.31	38.87	39.28	1414538
2014-02-10	39.33	39.79	38.94	39.69	1451863
2014-02-11	39.68	39.93	39.46	39.72	1299020
2014-02-12	39.81	39.97	39.55	39.89	1672518
2014-02-13	39.89	40.37	39.70	40.17	1469014
2014-02-14	40.16	40.59	40.11	40.40	1724703
2014-02-18	40.71	41.15	40.05	41.09	2642021
2014-02-19	41.01	41.78	40.92	41.24	2730007
2014-02-20	41.39	41.94	41.27	41.55	2367052
2014-02-21	41.65	42.14	41.54	42.04	2132452
2014-02-24	42.04	42.86	42.03	42.53	3192494
2014-02-25	42.69	43.68	42.63	43.00	3692248
2014-02-26	43.00	43.10	42.65	43.09	2300318
2014-02-27	42.42	43.03	42.38	43.03	496275
2014-02-28	43.02	43.46	42.93	43.02	3030094
2014-03-03	42.88	42.99	42.37	42.66	1797687
2014-03-04	42.75	43.17	42.66	42.93	1480132
2014-03-05	42.91	43.07	42.15	42.27	1621602
2014-03-06	42.24	42.40	41.37	41.40	3023821
2014-03-07	41.17	41.26	39.97	40.27	3587094
2014-03-10	39.74	40.18	39.62	40.13	2543605
2014-03-11	40.27	40.74	40.25	40.55	2238914
2014-03-12	40.62	40.91	40.58	40.80	2049253
2014-03-13	40.81	41.12	40.60	40.98	2054739
2014-03-14	40.88	41.37	40.88	40.98	1434346
2014-03-17	41.18	41.44	40.93	41.10	2656272
2014-03-18	40.99	41.06	40.70	40.92	1700746
2014-03-19	40.78	41.14	39.52	39.62	2424637
2014-03-20	39.61	39.64	39.04	39.44	2329184
2014-03-21	39.57	40.05	39.34	39.80	3487342
2014-03-24	39.96	40.17	38.97	39.48	2177978
2014-03-25	39.79	40.13	39.46	39.95	1092063
2014-03-26	40.06	40.12	39.48	39.49	1610066
2014-03-27	38.47	39.51	38.37	39.51	17953979
2014-03-28	39.33	39.58	39.17	39.46	3662010
2014-03-31	39.54	39.70	39.04	39.57	2918850
2014-04-01	39.63	39.66	38.94	39.25	2572188
2014-04-02	39.22	39.70	39.12	39.42	2578947
2014-04-03	39.40	39.41	38.95	39.12	1751911
2014-04-04	39.30	39.66	39.07	39.45	2459055
2014-04-07	39.44	40.46	39.36	40.20	3578959
2014-04-08	39.80	40.64	39.78	40.59	2882030
2014-04-09	40.60	40.90	40.14	40.49	2400711
2014-04-10	40.52	40.88	39.83	40.01	1652151
2014-04-11	39.86	40.27	39.79	40.12	2152853
2014-04-14	40.23	40.40	39.91	40.12	1770531
2014-04-15	40.23	41.31	40.12	41.22	2795003
2014-04-16	41.34	41.50	40.92	41.43	1934983
2014-04-17	41.43	41.43	40.42	40.57	2047252
2014-04-21	40.59	40.83	40.40	40.60	1263792
2014-04-22	40.76	41.14	40.58	41.08	1771517
2014-04-23	41.05	41.19	40.81	40.94	1118359
2014-04-24	41.01	41.49	40.91	41.39	1461362
2014-04-25	41.30	41.74	41.28	41.53	2155725
2014-04-28	41.62	42.32	41.57	42.20	2565163
2014-04-29	42.05	42.17	41.77	42.03	1915726
2014-04-30	42.04	42.17	41.67	42.08	2557363
2014-05-01	42.23	42.24	41.19	41.84	1997590
2014-05-02	41.54	41.92	41.29	41.84	2080002
2014-05-05	41.62	42.26	41.44	42.14	1502368
2014-05-06	42.10	42.10	41.77	41.92	2191982
2014-05-07	41.90	42.84	41.83	42.81	2160316
2014-05-08	42.80	42.94	42.47	42.60	1767490
2014-05-09	42.57	42.75	42.16	42.40	1656780
2014-05-12	42.57	43.07	42.50	42.69	2356740
2014-05-13	42.73	43.05	42.13	42.30	1531157
2014-05-14	42.33	42.61	41.91	42.22	1407623
2014-05-15	42.01	42.17	41.53	41.81	2314789
2014-05-16	41.75	42.49	41.64	42.49	1441229
2014-05-19	42.36	42.50	42.11	42.29	1177115
2014-05-20	42.37	42.61	42.18	42.30	1417844
2014-05-21	42.30	42.45	41.64	41.98	2276032
2014-05-22	41.98	42.09	41.50	41.53	2296291
2014-05-23	41.68	41.95	41.49	41.57	1814275
2014-05-27	41.74	41.96	41.47	41.79	1739973
2014-05-28	41.80	42.00	41.35	41.80	2823521
2014-05-29	41.71	42.27	41.56	41.99	2056984
2014-05-30	41.95	42.15	41.78	41.93	2367231
2014-06-02	41.92	42.21	41.62	42.11	1506355
2014-06-03	41.97	42.14	41.83	41.91	1144207
2014-06-04	41.88	41.95	41.65	41.74	1171328
2014-06-05	41.83	42.76	41.74	42.72	2126286
2014-06-06	42.78	42.91	42.51	42.68	1522921
2014-06-09	42.60	42.75	41.77	41.89	1654911
2014-06-10	41.86	42.06	41.64	41.88	1455685
2014-06-11	41.87	42.09	41.75	42.07	1870427
2014-06-12	41.90	42.32	41.82	42.31	1589008
2014-06-13	42.36	42.53	42.01	42.46	2114020
2014-06-16	42.46	42.78	42.00	42.10	2360803
2014-06-17	42.07	42.52	41.94	42.30	1783354
2014-06-18	42.29	42.88	42.13	42.78	1343109
2014-06-19	42.81	43.09	42.64	43.08	1493128
2014-06-20	43.03	43.52	42.82	43.52	2425769
2014-06-23	43.48	43.56	43.05	43.08	1655591
2014-06-24	43.04	43.10	42.72	42.97	1555312
2014-06-25	42.93	43.14	42.76	42.91	1321563
2014-06-26	42.91	42.95	42.50	42.72	1661695
2014-06-27	42.54	42.95	42.35	42.82	1594046
2014-06-30	42.83	43.04	42.48	43.02	1830506
2014-07-01	43.08	43.50	42.77	43.44	2224934
2014-07-02	43.31	43.47	42.99	43.16	1568141
2014-07-03	43.13	43.13	42.59	42.83	949129
2014-07-07	42.79	43.21	42.69	43.13	1452682
2014-07-08	43.04	43.55	42.93	43.33	1626230
2014-07-09	43.38	43.67	43.09	43.40	1530931
2014-07-10	43.04	43.80	43.03	43.71	1462027
2014-07-11	43.71	43.77	43.37	43.68	870125
2014-07-14	43.77	44.00	43.53	43.94	1052125
2014-07-15	43.95	44.18	43.79	43.95	1312945
2014-07-16	43.98	44.02	43.54	43.84	1504240
2014-07-17	43.71	44.05	43.67	43.87	1128211
2014-07-18	43.93	44.39	43.88	44.34	1034798
2014-07-21	44.16	44.26	43.88	44.14	1077035
2014-07-22	44.18	44.25	43.78	43.81	1531646
2014-07-23	43.92	44.05	43.58	43.86	2639784
2014-07-24	44.06	44.12	42.90	43.31	2532925
2014-07-25	43.28	43.47	43.09	43.28	1176512
2014-07-28	43.24	43.67	43.19	43.35	1668526
2014-07-29	43.42	43.58	43.16	43.16	1615263
2014-07-30	43.04	43.22	41.78	42.07	2573486
2014-07-31	41.89	42.00	41.66	41.69	2103429
2014-08-01	41.62	41.79	41.42	41.62	2583837
2014-08-04	41.67	42.07	41.39	41.96	1469755
2014-08-05	41.96	42.23	41.76	41.88	1386219
2014-08-06	41.79	42.10	41.78	41.97	1256276
2014-08-07	42.00	42.24	41.91	42.17	1008805
2014-08-08	42.16	42.48	42.03	42.42	1049213
2014-08-11	42.40	42.63	42.10	42.31	1623238
2014-08-12	42.40	42.52	42.16	42.39	1349674
2014-08-13	42.54	43.17	42.53	43.15	1049432
2014-08-14	43.12	43.32	43.01	43.14	826559
2014-08-15	43.32	43.43	43.06	43.30	1215788
2014-08-18	43.34	43.71	43.20	43.69	1261918
2014-08-19	43.75	43.88	43.60	43.82	821993
2014-08-20	43.78	44.05	43.66	43.99	1030086
2014-08-21	43.89	44.19	43.82	43.96	797346
2014-08-22	43.95	44.05	43.42	43.66	1070109
2014-08-25	43.85	43.86	43.35	43.40	1110569
2014-08-26	43.40	43.51	43.26	43.34	1094707
2014-08-27	43.45	43.50	43.14	43.30	1193248
2014-08-28	42.99	43.29	42.93	43.17	890087
2014-08-29	43.13	43.33	43.06	43.31	1090084
2014-09-02	43.28	43.40	42.98	43.22	1751288
2014-09-03	43.22	43.42	43.06	43.17	1435909
2014-09-04	43.08	43.48	42.92	43.21	1856364
2014-09-05	43.24	43.93	43.13	43.92	1680403
2014-09-08	43.76	43.89	43.30	43.56	2483591
2014-09-09	43.58	43.60	42.91	43.22	1862353
2014-09-10	43.26	43.26	42.62	42.66	1627409
2014-09-11	42.61	42.78	42.21	42.37	2250208
2014-09-12	42.32	42.38	41.05	41.16	2750211
2014-09-15	41.19	41.51	40.84	41.05	1456137
2014-09-16	41.11	41.82	41.11	41.48	2949396
2014-09-17	41.54	41.83	41.17	41.19	1956759
2014-09-18	41.22	41.40	40.44	40.44	2281334
2014-09-19	40.63	40.84	40.34	40.79	2240245
2014-09-22	40.73	40.76	40.31	40.32	1966612
2014-09-23	40.27	40.39	39.76	39.81	2157581
2014-09-24	39.88	40.12	39.58	39.60	1869314
2014-09-25	39.66	39.77	39.28	39.66	1720270
2014-09-26	39.64	40.18	39.44	40.12	1350160
2014-09-29	39.69	39.84	39.44	39.80	1383576
2014-09-30	39.73	39.85	39.40	39.50	1560471
2014-10-01	39.50	39.92	39.42	39.67	2814872
2014-10-02	39.60	39.95	39.45	39.67	1630802
2014-10-03	39.87	39.90	39.47	39.80	1346995
2014-10-06	39.83	40.23	39.80	39.97	1542861
2014-10-07	39.97	40.23	39.79	39.81	1242899
2014-10-08	39.88	40.85	39.83	40.84	2263465
2014-10-09	40.89	41.67	40.87	41.41	2818674
2014-10-10	41.47	41.93	41.11	41.19	2242366
2014-10-13	41.21	41.63	40.92	41.24	2036583
2014-10-14	41.36	42.38	41.31	41.88	2556265
2014-10-15	41.75	42.59	41.65	42.39	3635104
2014-10-16	42.19	42.72	41.79	42.58	2483734
2014-10-17	42.86	42.88	41.98	42.16	1777930
2014-10-20	42.16	42.76	42.12	42.76	1193859
2014-10-21	42.87	43.13	42.61	43.03	1345709
2014-10-22	43.09	43.48	43.01	43.34	1360079
2014-10-23	43.56	43.70	43.23	43.53	2591121
2014-10-24	43.54	43.64	43.23	43.55	1265907
2014-10-27	43.56	43.90	43.49	43.83	1590853
2014-10-28	43.77	43.83	43.39	43.72	1856438
2014-10-29	43.66	44.88	43.62	44.46	7016906
2014-10-30	44.10	45.18	43.90	45.05	3827790
2014-10-31	45.18	45.28	44.19	44.57	3806746
2014-11-03	44.69	45.51	44.67	45.45	2243541
2014-11-04	45.27	46.16	45.23	46.12	2341633
2014-11-05	46.10	46.37	45.52	45.78	2141177
2014-11-06	45.78	46.07	45.25	45.38	1803132
2014-11-07	45.39	45.67	45.09	45.39	1516968
2014-11-10	45.37	45.75	45.26	45.61	1631339
2014-11-11	45.61	45.61	45.16	45.35	1337935
2014-11-12	45.43	45.43	44.68	44.87	1837995
2014-11-13	44.67	45.22	44.63	45.14	327405
2014-11-14	44.70	44.88	44.03	44.25	2613386
2014-11-17	44.27	44.75	44.21	44.61	1826979
2014-11-18	44.66	45.00	44.58	44.65	1683237
2014-11-19	44.65	44.85	44.37	44.45	1653791
2014-11-20	44.39	44.67	44.27	44.47	1281967
2014-11-21	44.67	44.67	44.18	44.51	1251945
2014-11-24	44.64	45.03	44.60	44.85	1093380
2014-11-25	44.95	45.09	44.66	44.92	1443969
2014-11-26	44.90	45.00	44.67	44.96	1255892
2014-11-28	45.04	45.56	44.89	44.99	582475
2014-12-01	44.99	45.51	44.57	44.99	1726102
2014-12-02	44.85	45.11	44.56	45.04	1698067
2014-12-03	45.02	45.11	44.75	44.82	1010548
2014-12-04	44.87	44.97	44.57	44.70	1463634
2014-12-05	44.63	44.63	43.49	44.07	2744906
2014-12-08	44.07	44.52	43.84	44.03	2261184
2014-12-09	43.86	44.19	43.78	44.11	1547688
2014-12-10	44.12	44.50	43.98	44.28	1275534
2014-12-11	44.50	45.18	44.36	45.03	1464585
2014-12-12	44.98	45.49	44.93	45.09	1739694
2014-12-15	45.19	45.32	44.81	45.01	2112538
2014-12-16	45.03	45.25	44.51	45.09	1890607
2014-12-17	45.27	46.15	44.81	46.14	2212287
2014-12-18	46.31	46.49	46.14	46.49	1761507
2014-12-19	46.52	47.12	46.49	47.06	3528080
2014-12-22	47.04	47.73	46.95	47.70	1338091
2014-12-23	47.76	47.76	47.27	47.54	2270304
2014-12-24	47.54	47.97	47.50	47.86	1187737
2014-12-26	47.97	48.11	47.58	47.75	1292618
2014-12-29	47.76	48.00	47.63	48.00	1441748
2014-12-30	47.76	48.01	47.24	47.36	1285372
2014-12-31	47.42	47.81	46.19	46.20	1302016
2015-01-02	46.46	47.13	46.43	47.08	1226391
2015-01-05	47.03	48.14	46.73	48.05	1816344
2015-01-06	48.09	48.79	47.98	48.68	1939975
2015-01-07	48.78	49.99	48.37	49.47	2808156
2015-01-08	48.78	49.22	47.91	48.17	3728411
2015-01-09	47.62	48.84	47.62	48.74	2679808
2015-01-12	48.61	49.46	48.54	49.42	2301502
2015-01-13	49.43	49.89	49.16	49.51	2492209
2015-01-14	48.54	50.11	48.40	50.07	2712121
2015-01-15	49.98	50.67	49.96	50.56	2881238
2015-01-16	50.38	51.17	50.32	51.11	3083883
2015-01-20	51.09	51.44	50.86	51.07	2820211
2015-01-21	50.94	51.29	50.62	51.08	2117414
2015-01-22	51.19	51.55	51.10	51.51	2377640
2015-01-23	51.47	52.18	51.44	51.85	2373220
2015-01-26	52.06	53.10	51.98	52.99	3580542
2015-01-27	52.84	53.38	52.65	53.31	2853014
2015-01-28	53.37	53.78	53.16	53.36	2645567
2015-01-29	53.13	53.59	52.36	53.40	3511974
2015-01-30	53.33	53.50	52.32	52.59	9969242
2015-02-02	52.49	52.55	50.77	51.85	3216875
2015-02-03	51.57	51.67	50.92	51.61	2366724
2015-02-04	51.38	51.45	50.63	51.15	2482629
2015-02-05	51.18	51.71	51.04	51.66	1389845
2015-02-06	51.39	51.39	48.87	49.23	3576832
2015-02-09	49.11	49.71	48.77	49.54	2320490
2015-02-10	49.50	49.99	49.21	49.67	1869341
2015-02-11	49.82	50.21	49.26	49.73	1668328
2015-02-12	49.73	50.36	49.23	50.06	1827107
2015-02-13	49.92	50.41	49.41	50.37	1948240
2015-02-17	50.36	51.06	49.95	50.14	2672428
2015-02-18	50.14	51.21	49.61	50.99	1971024
2015-02-19	50.73	51.08	49.63	49.77	1800402
2015-02-20	49.75	50.49	49.49	50.33	2037926
2015-02-23	50.45	50.88	50.10	50.76	1839053
2015-02-24	50.47	50.49	49.15	49.26	2745514
2015-02-25	49.26	50.19	49.13	49.48	2287788
2015-02-26	49.30	49.51	47.83	48.24	2686316
2015-02-27	48.20	48.72	47.71	48.48	2345712
2015-03-02	48.63	49.66	48.55	49.05	1692222
2015-03-03	48.76	49.15	48.46	48.95	1155114
2015-03-04	48.84	49.22	48.70	48.75	1069188
2015-03-05	48.93	49.56	48.90	49.19	1238982
2015-03-06	48.21	48.21	46.72	47.19	3348238
2015-03-09	47.54	47.91	47.28	47.67	1451220
2015-03-10	47.71	48.00	47.54	47.71	1331594
2015-03-11	47.91	48.16	47.66	47.96	1493582
2015-03-12	48.38	49.30	48.21	48.55	1815032
2015-03-13	48.56	48.76	48.10	48.47	1218605
2015-03-16	49.03	49.28	48.69	49.00	1473086
2015-03-17	49.01	49.41	48.71	48.96	1981982
2015-03-18	49.02	50.42	48.66	50.37	1785030
2015-03-19	50.21	50.98	49.91	50.59	1579416
2015-03-20	50.78	52.02	50.64	51.95	2806588
2015-03-23	51.86	52.37	51.62	51.77	1319789
2015-03-24	51.64	51.69	50.86	50.92	1318417
2015-03-25	51.02	51.27	49.92	50.10	1231498
2015-03-26	49.87	50.37	49.46	49.63	1376375
2015-03-27	49.73	49.90	49.15	49.45	1506270
2015-03-30	50.36	50.42	49.69	50.00	3718072
2015-03-31	49.92	50.67	49.77	49.97	2029690
2015-04-01	49.99	50.29	49.46	49.85	1685202
2015-04-02	49.77	50.57	49.77	50.40	1406939
2015-04-06	50.23	50.99	48.96	48.96	39928586
2015-04-07	49.21	49.81	49.02	49.05	5817395
2015-04-08	49.21	49.41	48.79	48.96	2408171
2015-04-09	48.98	49.21	47.59	47.80	3267979
2015-04-10	48.23	48.57	47.81	47.94	1528171
2015-04-13	47.86	48.15	47.56	47.57	1452463
2015-04-14	47.74	48.54	47.74	48.36	2149555
2015-04-15	48.29	48.45	47.76	47.79	1729948
2015-04-16	47.74	48.05	47.46	47.81	949870
2015-04-17	47.96	48.21	47.35	47.70	1248445
2015-04-20	47.79	47.96	47.52	47.55	1340001
2015-04-21	47.57	48.10	47.57	47.80	1496273
2015-04-22	47.78	48.27	47.74	47.95	1196278
2015-04-23	47.85	48.04	47.64	47.83	962239
2015-04-24	47.88	48.16	47.70	47.81	885259
2015-04-27	47.76	47.99	47.38	47.67	1236533
2015-04-28	47.47	47.71	47.27	47.48	1282917
2015-04-29	46.98	47.35	45.90	46.31	2306570
2015-04-30	46.31	46.31	44.83	45.48	3139896
2015-05-01	45.40	46.04	45.33	45.51	1799488
2015-05-04	45.78	46.20	45.51	45.68	1964566
2015-05-05	45.53	45.60	44.50	44.61	2080780
2015-05-06	44.59	44.89	44.03	44.47	2704170
2015-05-07	44.55	45.36	44.36	45.04	2168589
2015-05-08	45.55	46.35	45.49	45.85	1869218
2015-05-11	45.71	46.19	44.91	45.06	2070346
2015-05-12	44.83	45.48	44.45	45.40	1257335
2015-05-13	45.79	46.04	44.71	44.81	1652355
2015-05-14	45.05	45.81	45.04	45.81	1398636
2015-05-15	45.99	46.59	45.92	46.39	1471423
2015-05-18	46.10	46.39	45.86	45.99	1527085
2015-05-19	45.79	46.16	45.74	45.81	1087333
2015-05-20	45.81	46.17	45.66	45.85	839827
2015-05-21	45.92	46.01	45.27	45.49	1010892
2015-05-22	45.30	45.71	45.20	45.48	828081
2015-05-26	45.47	45.47	44.74	44.92	1852219
2015-05-27	44.90	45.11	44.64	44.97	1865716
2015-05-28	44.79	44.88	44.42	44.58	1682402
2015-05-29	44.62	44.69	44.09	44.13	2932277
2015-06-01	44.26	44.63	44.10	44.46	1681535
2015-06-02	44.38	44.47	43.96	44.35	1654979
2015-06-03	44.14	44.28	43.69	43.82	2310742
2015-06-04	43.78	44.33	43.31	44.16	2878224
2015-06-05	43.53	44.33	43.24	43.82	4113890
2015-06-08	43.90	44.52	43.90	44.18	2290925
2015-06-09	44.06	44.34	43.53	43.59	1533694
2015-06-10	43.73	44.13	43.26	43.73	1620131
2015-06-11	44.08	44.39	43.92	44.15	1448380
2015-06-12	44.08	44.24	43.83	43.91	1367686
2015-06-15	43.95	44.08	43.63	43.64	1292076
2015-06-16	43.76	43.97	43.61	43.88	1377513
2015-06-17	43.95	44.55	43.67	44.47	1765250
2015-06-18	44.59	45.56	44.59	45.17	1983660
2015-06-19	45.09	45.14	44.61	44.61	3243262
2015-06-22	44.72	44.86	44.01	44.05	1704402
2015-06-23	44.08	44.08	43.50	43.68	1461330
2015-06-24	43.70	43.88	43.30	43.36	1194308
2015-06-25	43.36	43.63	42.83	43.02	2018824
2015-06-26	43.03	43.62	42.90	43.52	1436271
2015-06-29	43.34	43.81	42.94	42.97	1703879
2015-06-30	43.19	43.57	42.95	42.99	1915898
2015-07-01	43.06	43.67	42.80	43.67	1965956
2015-07-02	44.06	44.73	43.82	43.95	1698913
2015-07-06	43.74	44.56	43.74	44.48	1886189
2015-07-07	44.67	45.14	44.40	44.87	2406205
2015-07-08	44.69	44.96	44.59	44.81	1615462
2015-07-09	45.03	45.20	44.36	44.50	1727870
2015-07-10	44.64	45.16	44.45	44.89	1684821
2015-07-13	44.96	45.37	44.34	44.70	1722236
2015-07-14	44.87	45.03	44.56	44.98	1173175
2015-07-15	44.83	45.28	44.78	45.23	1170661
2015-07-16	45.37	45.73	45.16	45.71	1282309
2015-07-17	45.71	45.81	45.35	45.50	1229513
2015-07-20	45.38	45.70	45.18	45.70	945934
2015-07-21	45.64	45.90	45.51	45.51	1536598
2015-07-22	45.57	45.90	45.57	45.78	1058355
2015-07-23	45.71	45.76	45.01	45.30	1410603
2015-07-24	45.22	45.77	45.19	45.59	1450877
2015-07-27	45.50	46.00	45.50	45.73	1571062
2015-07-28	45.79	46.17	45.58	45.92	1694541
2015-07-29	45.90	46.42	45.61	46.32	1681746
2015-07-30	46.00	46.47	45.72	46.10	1620065
2015-07-31	46.39	46.93	46.34	46.76	3067060
2015-08-03	46.75	47.29	46.63	47.24	1575257
2015-08-04	46.97	47.33	46.52	46.62	1526581
2015-08-05	46.52	46.70	45.56	45.88	1869211
2015-08-06	45.82	46.14	45.47	46.03	1807337
2015-08-07	46.00	46.06	45.48	45.96	1861649
2015-08-10	46.12	46.13	45.66	45.86	1172043
2015-08-11	45.71	46.32	45.65	45.95	1363511
2015-08-12	45.88	46.16	45.65	46.11	1769222
2015-08-13	46.17	46.26	45.61	46.04	1642943
2015-08-14	46.06	46.34	45.78	46.33	1191641
2015-08-17	46.10	46.57	46.02	46.50	1274596
2015-08-18	46.38	46.93	46.34	46.93	1228340
2015-08-19	46.67	46.77	46.14	46.53	1445384
2015-08-20	46.31	47.11	46.19	46.58	1561400
2015-08-21	46.62	46.81	46.11	46.11	2205138
2015-08-24	44.99	45.69	44.16	44.37	3713079
2015-08-25	45.04	45.42	43.04	43.06	2889060
2015-08-26	43.77	44.10	43.06	44.03	2467322
2015-08-27	44.57	45.23	44.09	44.89	1877007
2015-08-28	44.60	44.76	44.17	44.49	1641458
2015-08-31	44.53	44.55	43.26	43.28	2133751
2015-09-01	42.89	43.16	42.25	42.55	2283557
2015-09-02	43.03	43.11	42.43	42.83	1804720
2015-09-03	43.03	43.09	42.62	42.77	1312299
2015-09-04	42.47	42.51	41.79	42.01	1853029
2015-09-08	43.03	43.03	42.42	42.91	1944766
2015-09-09	43.28	43.33	42.50	42.58	2588678
2015-09-10	42.61	43.21	42.53	42.80	1464293
2015-09-11	42.76	43.66	42.70	43.65	1381005
2015-09-14	43.75	44.01	43.60	43.92	1411948
2015-09-15	44.05	44.46	43.65	44.35	1436994
2015-09-16	44.25	44.93	44.16	44.82	1233794
2015-09-17	44.84	46.21	44.56	45.41	2115188
2015-09-18	44.90	46.78	44.90	45.99	3630951
2015-09-21	46.13	46.57	46.03	46.16	1714673
2015-09-22	45.90	46.24	45.47	45.65	1922318
2015-09-23	45.71	46.11	45.54	45.83	1234687
2015-09-24	45.79	45.93	45.21	45.48	1421145
2015-09-25	45.60	45.89	45.36	45.57	1581455
2015-09-28	45.46	45.71	44.72	45.17	1920159
2015-09-29	44.94	45.66	44.90	45.62	1491519
2015-09-30	45.83	46.32	45.43	45.89	2145068
2015-10-01	46.11	46.11	45.48	45.85	1426138
2015-10-02	44.30	44.83	44.21	44.55	11939969
2015-10-05	44.64	45.62	44.62	45.62	4673016
2015-10-06	45.55	45.67	45.36	45.50	2032329
2015-10-07	45.73	45.93	45.35	45.93	2525290
2015-10-08	45.95	46.26	45.64	46.14	2330838
2015-10-09	46.17	46.29	45.82	46.26	1353737
2015-10-12	46.26	47.14	46.03	46.64	2807115
2015-10-13	46.48	46.84	46.37	46.56	1306980
2015-10-14	46.59	46.78	46.03	46.17	1613895
2015-10-15	46.31	47.01	46.25	46.98	1444616
2015-10-16	47.12	47.36	47.02	47.07	3772121
2015-10-19	47.06	47.39	46.99	47.33	1359159
2015-10-20	47.24	47.48	47.07	47.41	1509897
2015-10-21	47.62	47.70	47.28	47.33	1316218
2015-10-22	47.81	48.90	47.74	48.60	2537663
2015-10-23	48.52	48.81	47.93	48.32	1655174
2015-10-26	48.39	48.67	48.11	48.66	1565733
2015-10-27	48.54	48.85	48.24	48.72	1937086
2015-10-28	48.52	49.37	48.18	49.00	2914756
2015-10-29	47.54	48.42	47.50	48.11	3167790
2015-10-30	48.09	48.41	47.85	47.90	3956760
2015-11-02	47.84	49.00	47.71	48.99	2284109
2015-11-03	48.81	48.81	48.24	48.55	1611687
2015-11-04	48.42	48.60	47.68	47.89	1880842
2015-11-05	47.85	48.47	47.57	48.42	1818778
2015-11-06	47.51	47.53	45.65	45.97	3896576
2015-11-09	45.91	45.91	44.53	44.92	2676922
2015-11-10	44.99	45.58	44.92	45.46	2323375
2015-11-11	45.54	46.19	45.33	45.94	1658757
2015-11-12	45.86	46.29	45.68	45.94	2010424
2015-11-13	46.00	46.34	45.53	45.94	2188022
2015-11-16	45.93	46.67	45.76	46.67	2162767
2015-11-17	46.52	47.13	46.29	46.91	2287178
2015-11-18	46.95	47.68	46.90	47.66	2428076
2015-11-19	47.89	47.89	47.56	47.81	1886616
2015-11-20	47.85	48.46	47.81	48.10	3169478
2015-11-23	48.24	48.56	47.98	48.15	1523853
2015-11-24	47.94	48.01	47.40	47.89	1558786
2015-11-25	47.89	48.13	47.79	48.04	1565815
2015-11-27	47.83	48.48	47.82	48.45	1015016
2015-11-30	48.54	48.89	47.86	48.05	4731874
2015-12-01	48.41	49.07	48.22	49.02	2302847
2015-12-02	48.60	48.87	47.97	48.04	2102305
2015-12-03	47.86	48.07	47.08	47.24	2538611
2015-12-04	47.52	48.49	47.45	48.43	2045125
2015-12-07	48.41	48.86	48.24	48.68	2005672
2015-12-08	48.60	48.89	48.43	48.55	2861678
2015-12-09	48.17	48.53	47.78	48.05	1673312
2015-12-10	48.00	48.34	47.37	47.39	1928365
2015-12-11	47.09	47.47	46.84	47.11	2328586
2015-12-14	47.03	47.82	46.97	47.78	2071128
2015-12-15	48.21	48.79	48.06	48.36	2213680
2015-12-16	48.61	49.64	48.52	49.61	2309485
2015-12-17	49.59	49.66	49.24	49.39	2450253
2015-12-18	49.30	50.17	49.15	49.46	5277305
2015-12-21	49.95	49.95	49.15	49.46	1521090
2015-12-22	49.70	50.14	49.54	49.56	1364078
2015-12-23	49.63	49.92	49.55	49.88	1776960
2015-12-24	49.80	49.88	49.50	49.68	662569
2015-12-28	49.64	50.12	49.46	50.11	1094633
2015-12-29	50.28	50.60	50.09	50.53	1517884
2015-12-30	50.43	50.75	50.21	50.28	1290431
2015-12-31	50.36	50.50	49.91	50.00	1242807
2016-01-04	49.52	49.79	48.87	49.56	2030684
2016-01-05	49.77	50.77	49.59	50.64	1944173
2016-01-06	50.22	50.94	50.22	50.94	1769017
2016-01-07	50.05	50.83	49.04	50.06	2145952
2016-01-08	50.12	50.48	49.48	49.55	1581869
2016-01-11	49.77	50.88	49.68	50.62	2261085
2016-01-12	50.86	50.93	50.12	50.77	2794892
2016-01-13	50.79	51.48	50.07	50.20	2608699
2016-01-14	50.34	51.11	50.02	50.60	2713424
2016-01-15	50.05	50.64	49.47	50.54	3405973
2016-01-19	50.85	51.60	50.65	51.33	1986730
2016-01-20	51.04	51.17	49.35	50.23	2865638
2016-01-21	50.64	51.61	50.08	50.86	1897595
2016-01-22	51.31	52.49	51.21	52.33	1816632
2016-01-25	52.41	52.99	51.92	52.19	2039114
2016-01-26	52.34	53.61	52.34	53.45	2639664
2016-01-27	53.25	53.98	52.71	53.34	2403473
2016-01-28	53.12	53.76	52.89	53.14	3329935
2016-01-29	53.55	54.11	53.27	54.03	4807631
2016-02-01	53.80	55.39	53.45	54.86	3282785
2016-02-02	54.94	55.60	54.54	55.41	2182932
2016-02-03	55.59	56.34	55.33	55.54	3066904
2016-02-04	55.40	56.07	55.06	55.66	2953926
2016-02-05	55.26	55.43	53.75	54.12	3205727
2016-02-08	53.95	54.52	53.09	54.39	2651720
2016-02-09	54.23	54.96	53.87	54.58	2910862
2016-02-10	54.71	55.68	54.69	54.98	2441050
2016-02-11	54.92	58.32	54.90	58.22	6346606
2016-02-12	58.01	59.32	57.76	58.57	5543483
2016-02-16	58.42	58.50	56.90	57.93	3678689
2016-02-17	58.10	58.65	57.48	57.92	2853910
2016-02-18	57.91	58.79	57.64	58.54	2205550
2016-02-19	58.35	59.40	58.15	58.32	2994413
2016-02-22	58.65	58.77	57.59	57.83	2415854
2016-02-23	57.89	58.18	57.24	57.82	2124894
2016-02-24	57.65	58.35	57.40	57.65	1579133
2016-02-25	57.87	58.71	57.77	58.22	1939747
2016-02-26	57.97	57.97	56.66	56.78	2491845
2016-02-29	56.66	57.35	56.31	56.69	3739448
2016-03-01	57.06	57.45	56.41	56.97	2150653
2016-03-02	56.62	57.23	56.32	57.17	1674647
2016-03-03	57.27	57.46	56.45	57.15	1551051
2016-03-04	57.12	57.12	55.98	56.32	1880715
2016-03-07	56.26	56.32	55.66	55.92	2237539
2016-03-08	55.92	57.18	55.68	56.79	2209222
2016-03-09	56.66	57.69	56.53	57.07	1573319
2016-03-10	57.39	57.64	56.86	57.38	1890125
2016-03-11	57.89	58.00	57.19	57.74	1594873
2016-03-14	57.48	57.92	57.40	57.86	1211012
2016-03-15	57.81	58.38	57.63	57.97	1554598
2016-03-16	57.78	59.07	57.04	58.96	2086878
2016-03-17	58.98	59.89	58.59	59.62	1823388
2016-03-18	59.52	59.57	58.84	59.30	3018742
2016-03-21	59.02	59.06	58.27	58.85	1611891
2016-03-22	58.83	59.56	58.70	58.96	1094245
2016-03-23	58.72	59.83	58.72	59.47	1353660
2016-03-24	59.51	59.75	59.30	59.52	1277377
2016-03-28	59.57	60.28	59.50	60.15	1290106
2016-03-29	60.24	60.90	59.97	60.88	1753704
2016-03-30	60.79	60.85	59.91	60.24	1546679
2016-03-31	60.35	60.76	60.20	60.53	2227114
2016-04-01	60.21	60.47	59.90	60.28	2039819
2016-04-04	60.29	60.81	59.71	60.19	1768569
2016-04-05	60.04	60.93	60.04	60.87	1719761
2016-04-06	60.79	61.05	60.51	60.98	1658709
2016-04-07	60.79	61.21	60.55	60.67	1322054
2016-04-08	60.67	61.27	60.53	61.01	893896
2016-04-11	60.97	61.48	60.91	61.01	1153776
2016-04-12	61.12	61.90	61.08	61.72	2140252
2016-04-13	61.87	61.87	60.32	61.09	1559779
2016-04-14	60.79	60.97	60.41	60.69	1129912
2016-04-15	60.69	61.09	60.43	61.02	1147259
2016-04-18	61.04	61.24	60.49	61.15	977917
2016-04-19	61.15	61.53	60.84	61.29	1147238
2016-04-20	61.34	61.49	59.54	59.61	1478645
2016-04-21	59.46	59.55	57.00	57.16	3517262
2016-04-22	57.43	58.13	57.17	57.49	1650007
2016-04-25	57.49	58.41	57.28	58.41	1422248
2016-04-26	58.43	58.76	57.42	57.72	2098570
2016-04-27	58.04	58.04	56.59	57.57	2123574
2016-04-28	57.02	57.66	56.97	57.59	1505563
2016-04-29	57.33	57.52	56.83	57.33	2300816
2016-05-02	57.51	58.49	57.42	57.92	1384433
2016-05-03	57.92	58.82	57.84	58.79	1599079
2016-05-04	58.52	60.96	58.44	60.41	2570112
2016-05-05	60.09	61.10	60.05	60.44	1934033
2016-05-06	60.49	61.57	60.18	61.57	1544531
2016-05-09	61.73	62.07	61.16	62.02	1454893
2016-05-10	62.14	62.31	61.74	62.19	1260463
2016-05-11	62.03	62.16	60.34	61.27	1742205
2016-05-12	61.30	62.51	60.80	62.11	1599206
2016-05-13	61.88	61.98	61.04	61.61	1060764
2016-05-16	61.60	62.08	61.23	61.89	1184572
2016-05-17	61.66	61.66	60.28	60.52	2069775
2016-05-18	60.32	60.52	58.26	58.95	2590781
2016-05-19	56.99	57.29	56.65	57.18	6157478
2016-05-20	57.45	57.45	56.48	57.32	3345647
2016-05-23	57.38	57.56	56.90	57.18	2302230
2016-05-24	57.47	57.74	57.31	57.55	2345301
2016-05-25	57.57	57.60	56.46	57.50	1901464
2016-05-26	57.52	58.04	57.33	57.81	1628751
2016-05-27	58.01	58.37	57.68	58.01	2032317
2016-05-31	58.05	58.37	57.21	58.19	3807729
2016-06-01	58.04	58.98	58.03	58.93	2037941
2016-06-02	58.71	59.64	58.66	59.60	1684875
2016-06-03	60.08	61.28	60.04	61.06	2577621
2016-06-06	61.00	61.28	60.30	60.59	1528130
2016-06-07	60.93	61.29	60.77	61.19	1665437
2016-06-08	61.14	61.53	60.94	61.50	1138912
2016-06-09	61.50	61.99	61.37	61.96	1399692
2016-06-10	61.70	62.55	61.68	62.27	1515598
2016-06-13	62.45	62.89	62.00	62.09	1627716
2016-06-14	62.16	62.58	61.78	62.31	1841526
2016-06-15	62.28	62.57	61.73	62.36	1296007
2016-06-16	62.62	63.03	62.32	63.01	1351359
2016-06-17	62.82	62.91	61.31	62.09	3598993
2016-06-20	62.27	62.38	61.42	61.73	1813049
2016-06-21	61.83	62.43	61.79	62.30	1094874
2016-06-22	62.30	62.42	61.96	62.32	1075908
2016-06-23	61.90	62.46	61.86	62.46	853670
2016-06-24	61.66	64.43	61.66	63.67	3211436
2016-06-27	63.49	65.01	63.49	64.85	2793837
2016-06-28	65.13	66.04	64.47	65.85	1791237
2016-06-29	66.23	66.68	65.75	66.30	1788382
2016-06-30	66.34	67.17	65.88	67.17	2395655
2016-07-01	67.30	67.86	66.88	67.44	1823883
2016-07-05	67.86	69.24	67.49	69.21	2399494
2016-07-06	69.04	69.65	68.52	68.96	1806540
2016-07-07	68.85	68.85	66.51	66.95	3695924
2016-07-08	67.20	67.75	66.09	67.70	1957776
2016-07-11	67.71	68.44	67.05	68.29	1370233
2016-07-12	68.22	68.29	67.22	67.85	2065477
2016-07-13	68.15	68.67	67.88	68.56	1290357
2016-07-14	68.18	68.20	67.35	68.12	1488885
2016-07-15	68.03	68.24	66.99	67.63	1634928
2016-07-18	67.74	68.06	67.58	67.77	1021778
2016-07-19	67.85	68.07	67.47	68.07	1359723
2016-07-20	68.09	68.16	67.37	67.59	1032665
2016-07-21	67.36	67.86	66.73	67.86	1192141
2016-07-22	67.78	68.60	67.69	68.18	1546055
2016-07-25	68.34	68.51	67.59	68.10	1290547
2016-07-26	68.24	68.26	67.61	67.89	944986
2016-07-27	67.93	67.95	66.84	67.20	1716131
2016-07-28	67.31	68.76	67.15	68.45	1685422
2016-07-29	68.61	69.68	68.61	69.21	3925010
2016-08-01	69.23	70.01	69.21	69.86	1643027
2016-08-02	69.47	69.67	67.58	67.80	2088274
2016-08-03	67.72	67.80	66.55	66.99	2319155
2016-08-04	67.15	67.94	67.11	67.34	1167209
2016-08-05	67.34	67.34	66.09	66.39	1394176
2016-08-08	66.30	66.67	65.61	66.28	1058527
2016-08-09	66.35	66.92	65.72	66.75	969828
2016-08-10	66.85	67.27	66.80	67.02	1117053
2016-08-11	67.02	67.04	65.69	66.02	1113369
2016-08-12	66.31	67.21	66.09	66.47	1126099
2016-08-15	66.60	66.61	65.78	65.84	947781
2016-08-16	65.56	65.56	64.28	64.82	2034129
2016-08-17	64.97	65.48	64.16	65.47	1721016
2016-08-18	65.56	65.88	65.33	65.67	910268
2016-08-19	65.55	65.85	64.41	64.69	1382912
2016-08-22	64.85	65.56	64.74	65.33	966310
2016-08-23	65.46	65.70	65.13	65.16	697624
2016-08-24	65.22	65.30	64.06	64.57	1066044
2016-08-25	64.69	65.27	64.34	64.56	1573742
2016-08-26	64.80	65.18	63.32	63.65	1280557
2016-08-29	63.91	64.68	63.91	64.09	1143593
2016-08-30	63.97	64.15	62.95	63.37	1274981
2016-08-31	63.32	63.78	62.90	63.65	2778851
2016-09-01	63.53	64.01	63.24	63.66	1453949
2016-09-02	63.91	65.61	63.89	64.17	1191578
2016-09-06	64.40	65.06	63.84	65.06	1301001
2016-09-07	65.12	65.92	65.06	65.84	1453271
2016-09-08	65.39	65.72	65.01	65.29	2731549
2016-09-09	64.47	64.47	62.22	62.23	2219853
2016-09-12	62.10	63.90	61.99	63.47	2017047
2016-09-13	62.99	63.19	61.33	61.53	2022954
2016-09-14	61.83	62.51	61.68	61.97	1349921
2016-09-15	61.93	62.41	61.73	62.30	1324361
2016-09-16	62.17	62.59	61.88	62.43	2471765
2016-09-19	62.46	63.20	62.46	63.16	1366777
2016-09-20	63.46	63.82	63.29	63.52	1189466
2016-09-21	63.56	64.77	62.96	64.65	1458175
2016-09-22	65.14	66.09	65.14	65.73	1508128
2016-09-23	65.46	66.11	64.85	65.90	1078285
2016-09-26	65.68	66.80	65.42	66.51	1582039
2016-09-27	66.80	66.95	65.83	66.02	1218002
2016-09-28	66.09	66.71	65.77	66.45	1095783
2016-09-29	66.14	66.18	65.00	65.46	1245711
2016-09-30	65.91	66.18	64.80	64.81	1470509
2016-10-03	64.57	64.64	63.25	63.31	1560872
2016-10-04	63.26	63.30	61.21	61.68	1825823
2016-10-05	61.86	61.93	59.90	59.96	2059616
2016-10-06	59.79	60.19	58.65	59.64	2078618
2016-10-07	60.02	60.73	59.09	59.52	1446180
2016-10-10	59.70	60.42	59.69	60.15	975145
2016-10-11	59.93	60.04	58.79	58.89	1705030
2016-10-12	59.04	59.96	58.96	59.72	1254565
2016-10-13	59.52	61.21	59.26	60.73	1867957
2016-10-14	60.54	60.96	59.79	60.08	893870
2016-10-17	60.23	60.99	60.11	60.67	1180139
2016-10-18	61.02	61.18	60.35	60.68	1227765
2016-10-19	60.76	60.78	60.18	60.56	1119943
2016-10-20	60.67	60.80	59.98	60.48	947101
2016-10-21	60.12	60.49	59.61	59.94	1009262
2016-10-24	60.29	60.90	59.58	60.33	1301796
2016-10-25	60.13	60.67	59.74	60.33	980508
2016-10-26	60.08	60.14	58.84	59.37	1082755
2016-10-27	59.30	59.36	57.00	57.05	2095008
2016-10-28	56.84	57.51	56.55	56.68	1801449
2016-10-31	56.87	57.39	55.28	57.37	2963993
2016-11-01	57.20	57.20	55.47	55.91	2574337
2016-11-02	55.96	56.03	54.90	54.92	1919134
2016-11-03	54.87	55.08	54.47	54.76	1589380
2016-11-04	54.99	55.96	54.49	55.57	1889294
2016-11-07	56.19	56.69	55.80	56.60	1637023
2016-11-08	56.66	57.27	56.46	57.08	1510894
2016-11-09	56.50	56.50	53.60	53.86	3615437
2016-11-10	53.86	53.86	51.05	52.56	4744772
2016-11-11	52.67	53.81	52.46	52.67	2299129
2016-11-14	52.47	54.06	51.63	53.86	2315094
2016-11-15	54.02	55.11	53.39	53.91	1981533
2016-11-16	54.29	54.49	53.57	54.37	1573639
2016-11-17	54.37	54.66	53.08	53.14	1699447
2016-11-18	53.17	53.65	52.93	53.41	3055490
2016-11-21	53.50	54.09	53.19	53.35	1518997
2016-11-22	53.68	54.91	53.31	54.81	1676534
2016-11-23	54.24	54.81	53.92	54.35	1270981
2016-11-25	54.55	55.31	54.47	54.78	709371
2016-11-28	54.69	55.46	54.26	54.37	1666376
2016-11-29	54.37	55.44	54.37	54.95	1413465
2016-11-30	54.17	54.31	53.26	53.69	2691467
2016-12-01	53.27	53.44	51.62	51.80	2695486
2016-12-02	52.00	54.13	52.00	53.00	2987406
2016-12-05	53.14	53.14	51.88	53.00	2247390
2016-12-06	53.02	53.53	52.70	52.86	1829424
2016-12-07	52.99	54.05	52.99	53.70	2222299
2016-12-08	53.36	53.74	52.72	53.58	2035491
2016-12-09	53.65	54.11	53.56	53.85	1158519
2016-12-12	53.75	54.55	53.72	54.40	1384628
2016-12-13	54.84	55.03	54.02	54.34	1630912
2016-12-14	54.66	54.73	52.67	52.92	2355999
2016-12-15	52.95	53.07	52.13	52.33	2151250
2016-12-16	52.73	53.93	52.73	53.72	3159783
2016-12-19	54.21	55.70	54.13	55.52	2250379
2016-12-20	55.60	55.76	54.50	54.97	1682859
2016-12-21	55.08	55.60	54.46	54.46	1476192
2016-12-22	54.41	54.60	53.89	54.55	1086053
2016-12-23	54.72	54.85	54.15	54.63	1382895
2016-12-27	54.66	54.91	54.33	54.65	1024321
2016-12-28	54.73	54.82	53.94	54.12	1776993
2016-12-29	54.18	55.14	53.84	54.84	1239498
2016-12-30	54.87	55.98	54.70	55.66	2024048
2017-01-03	55.91	55.94	55.11	55.67	1973258
2017-01-04	55.83	56.60	55.59	56.50	1808582
2017-01-05	56.32	58.41	55.97	58.03	2276476
2017-01-06	57.75	58.40	57.32	57.95	1856824
2017-01-09	57.42	58.06	57.32	57.52	1938349
2017-01-10	57.51	57.77	56.75	56.83	1753437
2017-01-11	56.74	57.44	56.64	56.68	1575322
2017-01-12	56.64	57.79	56.41	57.69	1409692
2017-01-13	57.67	57.67	56.89	57.20	1046568
2017-01-17	57.31	58.41	57.30	58.23	1465159
2017-01-18	58.23	58.40	57.75	57.89	1908317
2017-01-19	57.68	57.78	57.05	57.31	1442260
2017-01-20	57.39	57.92	57.33	57.80	1562299
2017-01-23	57.86	58.67	57.76	58.35	1790643
2017-01-24	58.21	58.43	57.67	57.89	1593266
2017-01-25	58.01	58.19	57.33	57.73	1641644
2017-01-26	57.68	58.13	57.58	57.92	1794259
2017-01-27	58.05	58.14	57.27	57.56	1933983
2017-01-30	57.30	57.77	57.00	57.42	2200928
2017-01-31	57.50	58.10	57.22	57.74	4800729
2017-02-01	57.55	57.84	56.21	56.47	5653126
2017-02-02	56.47	57.68	56.42	57.54	1634646
2017-02-03	57.99	58.49	57.58	57.93	1770376
2017-02-06	58.02	58.19	57.61	57.93	1271071
2017-02-07	57.93	58.59	57.93	58.25	1690443
2017-02-08	58.16	58.99	58.07	58.59	1360234
2017-02-09	58.59	59.02	58.36	58.66	891123
2017-02-10	58.49	59.57	58.38	59.34	1091259
2017-02-13	59.22	59.82	59.07	59.67	1167322
2017-02-14	59.50	59.64	58.33	58.86	1602293
2017-02-15	58.58	58.64	57.82	58.41	1436414
2017-02-16	58.49	58.94	58.41	58.66	1629417
2017-02-17	58.69	59.30	58.52	58.88	1192045
2017-02-21	58.93	59.78	58.68	59.57	1256262
2017-02-22	59.63	59.87	58.91	59.21	1132470
2017-02-23	59.77	60.94	59.29	60.87	1287423
2017-02-24	60.86	61.19	60.47	60.99	1658220
2017-02-27	61.02	61.59	60.50	61.14	1846341
2017-02-28	59.37	59.78	59.30	59.34	9907137
2017-03-01	59.13	59.26	58.42	58.68	3427983
2017-03-02	58.65	59.33	58.51	58.65	2902958
2017-03-03	58.68	58.86	57.38	58.43	2932032
2017-03-06	58.24	58.24	57.07	57.78	2482838
2017-03-07	57.59	58.00	57.44	57.95	1424573
2017-03-08	57.35	57.51	55.80	55.88	2528472
2017-03-09	55.89	56.62	55.15	55.34	1941443
2017-03-10	55.67	56.42	55.29	55.58	1630708
2017-03-13	55.62	56.39	55.59	55.99	1797666
2017-03-14	55.85	56.15	55.57	55.91	1698575
2017-03-15	56.30	57.80	56.25	57.36	2304753
2017-03-16	57.36	57.74	57.11	57.19	1659110
2017-03-17	57.39	58.05	57.12	57.97	4593957
2017-03-20	57.96	58.16	57.55	57.58	1122690
2017-03-21	57.84	58.45	57.62	58.14	1913187
2017-03-22	58.47	58.52	57.43	58.04	1504874
2017-03-23	57.73	58.50	57.65	57.79	1856761
2017-03-24	57.79	58.18	57.33	57.58	1896848
2017-03-27	57.55	58.49	56.99	57.20	1996955
2017-03-28	57.16	57.30	56.29	57.03	2278939
2017-03-29	57.04	57.36	56.74	57.00	1541795
2017-03-30	56.95	57.16	56.33	57.07	1284483
2017-03-31	57.00	57.74	57.00	57.65	2074651
2017-04-03	57.42	57.88	57.09	57.82	1556286
2017-04-04	57.81	58.27	57.58	57.83	1347170
2017-04-05	57.91	58.07	57.58	57.86	988181
2017-04-06	57.78	58.50	57.51	58.27	1347004
2017-04-07	58.31	58.82	58.31	58.35	1284110
2017-04-10	58.34	58.91	58.09	58.83	885379
2017-04-11	58.92	59.70	58.74	59.47	1788663
2017-04-12	59.09	59.64	59.07	59.44	1077133
2017-04-13	59.31	59.76	59.27	59.51	1117159
2017-04-17	59.78	59.95	59.54	59.86	1350004
2017-04-18	59.74	60.18	59.69	60.10	1437066
2017-04-19	60.07	60.34	59.85	60.02	1201246
2017-04-20	59.90	60.13	59.59	60.11	1328508
2017-04-21	59.98	60.14	59.76	59.80	1183637
2017-04-24	59.88	60.04	57.87	58.18	2854695
2017-04-25	58.30	58.30	57.72	57.94	1862948
2017-04-26	57.98	58.04	56.98	57.13	1824185
2017-04-27	57.27	57.84	57.08	57.57	1435653
2017-04-28	57.48	57.48	56.45	56.50	1489272
2017-05-01	56.65	57.28	56.23	56.96	1499499
2017-05-02	57.08	57.51	56.98	57.17	1562823
2017-05-03	57.29	57.35	55.78	56.00	1813505
2017-05-04	55.72	55.72	53.18	54.02	5064350
2017-05-05	54.24	54.93	54.04	54.83	2056269
2017-05-08	55.04	55.27	53.77	53.92	2410188
2017-05-09	53.99	54.14	52.79	53.22	2434211
2017-05-10	53.36	54.36	53.23	53.82	2783267
2017-05-11	53.53	53.57	52.38	52.72	2557712
2017-05-12	52.81	53.22	52.75	53.00	1704730
2017-05-15	53.02	53.69	52.55	52.58	2096193
2017-05-16	52.61	52.89	51.18	51.53	3003396
2017-05-17	51.64	52.31	51.32	52.06	2394920
2017-05-18	52.01	52.35	51.61	52.12	2143575
2017-05-19	52.17	52.69	51.64	52.49	1872793
2017-05-22	52.55	53.18	52.36	52.42	1656041
2017-05-23	52.43	52.83	52.24	52.43	1502034
2017-05-24	52.52	53.12	52.46	52.93	1391354
2017-05-25	53.02	53.68	52.96	53.41	1579816
2017-05-26	53.42	53.94	53.25	53.44	2049552
2017-05-30	53.35	53.76	53.21	53.26	1450228
2017-05-31	53.26	53.66	53.07	53.19	1646464
2017-06-01	53.17	53.94	52.81	53.78	1698667
2017-06-02	54.18	54.96	54.18	54.79	2352328
2017-06-05	54.59	54.66	53.45	53.62	1630471
2017-06-06	53.62	53.95	53.17	53.67	1568752
2017-06-07	53.67	54.17	53.55	53.86	1615483
2017-06-08	53.95	54.10	53.07	53.15	2008533
2017-06-09	53.13	53.71	52.54	53.56	1726999
2017-06-12	53.71	54.43	53.59	54.36	1378960
2017-06-13	54.25	54.65	54.04	54.50	1026977
2017-06-14	55.02	55.29	54.70	55.15	1465162
2017-06-15	54.83	55.43	54.68	55.11	1227603
2017-06-16	55.28	55.31	54.46	54.88	2831773
2017-06-19	54.88	54.95	54.18	54.44	1802953
2017-06-20	54.40	54.59	54.13	54.39	2455498
2017-06-21	54.43	54.54	53.35	53.67	2212549
2017-06-22	53.55	53.66	52.93	53.09	2009475
2017-06-23	53.10	53.60	53.02	53.53	2428114
2017-06-26	53.85	55.48	53.85	54.69	2400304
2017-06-27	54.60	54.67	53.99	54.22	1922544
2017-06-28	54.36	55.17	54.13	54.81	1526161
2017-06-29	54.61	54.67	53.69	54.01	1628634
2017-06-30	54.16	54.39	53.21	53.44	1449800
2017-07-03	53.63	54.50	53.63	54.28	1030164
2017-07-05	54.24	54.42	53.22	53.46	1586170
2017-07-06	53.27	53.45	52.42	52.42	1596401
2017-07-07	52.56	52.98	52.23	52.96	1048127
2017-07-10	52.99	53.02	51.90	51.91	1702231
2017-07-11	52.13	52.39	51.65	52.19	1182231
2017-07-12	52.58	53.36	52.55	52.94	1372628
2017-07-13	53.02	53.46	52.83	53.39	948533
2017-07-14	53.64	54.59	53.64	54.47	1594003
2017-07-17	54.42	54.90	54.33	54.69	1388752
2017-07-18	54.88	55.14	54.67	54.79	1160374
2017-07-19	54.81	55.49	54.69	55.35	980824
2017-07-20	55.43	56.00	55.23	55.51	1013372
2017-07-21	55.59	55.76	55.02	55.50	859255
2017-07-24	55.49	55.59	54.89	55.36	1379914
2017-07-25	55.23	55.67	54.86	55.61	1632552
2017-07-26	55.59	56.14	55.45	56.09	1545670
2017-07-27	56.00	56.62	55.39	55.91	2026877
2017-07-28	56.06	56.35	55.30	55.39	1418678
2017-07-31	55.40	55.51	54.95	55.26	3398729
2017-08-01	55.37	56.08	55.17	55.91	1877959
2017-08-02	55.76	55.76	54.94	55.29	1186811
2017-08-03	55.11	55.39	54.92	55.24	959518
2017-08-04	55.03	55.68	54.97	55.63	1694663
2017-08-07	55.63	55.84	55.19	55.63	998213
2017-08-08	55.46	55.79	55.13	55.49	1202857
2017-08-09	55.48	56.00	55.10	55.66	1640607
2017-08-10	55.66	55.75	55.22	55.22	965042
2017-08-11	55.03	55.22	54.46	54.69	1274561
2017-08-14	54.95	55.78	54.65	55.51	1534274
2017-08-15	55.25	55.35	54.58	55.17	2152785
2017-08-16	55.27	56.15	55.22	55.79	2132702
2017-08-17	55.80	55.94	55.36	55.38	1564626
2017-08-18	55.31	55.36	54.77	55.05	1444570
2017-08-21	55.14	56.20	55.00	56.05	1571492
2017-08-22	55.97	56.13	55.37	55.57	1053048
2017-08-23	55.59	56.29	55.41	56.26	955086
2017-08-24	56.35	56.60	55.65	55.68	1014952
2017-08-25	55.97	56.52	55.76	56.20	913351
2017-08-28	56.19	56.23	55.28	55.40	1031785
2017-08-29	55.66	55.86	55.19	55.13	1088591
2017-08-30	55.09	55.21	54.78	55.12	1221776
2017-08-31	55.29	55.99	55.21	55.74	2771715
2017-09-01	55.70	56.45	55.60	56.03	1093585
2017-09-05	56.37	56.53	55.99	56.48	1855588
2017-09-06	56.51	57.43	56.30	56.34	2450003
2017-09-07	56.61	57.15	56.34	56.85	1146454
2017-09-08	56.95	57.85	56.76	57.45	1265527
2017-09-11	57.71	58.15	57.37	57.57	1193237
2017-09-12	57.45	58.03	56.92	57.06	1270059
2017-09-13	57.18	57.32	56.60	56.93	1332253
2017-09-14	56.95	57.52	56.72	57.52	2432000
2017-09-15	57.70	58.03	57.06	58.01	2195735
2017-09-18	57.93	58.09	57.41	57.68	1284752
2017-09-19	57.70	57.76	56.81	56.94	1650124
2017-09-20	57.08	57.28	55.97	56.50	2133639
2017-09-21	56.55	56.81	56.08	56.08	1276063
2017-09-22	56.21	56.65	55.59	55.75	1104032
2017-09-25	55.87	56.29	55.44	56.10	4461724
2017-09-26	56.10	56.76	55.89	56.50	1306566
2017-09-27	56.21	56.22	54.96	55.50	1569296
2017-09-28	55.46	56.03	55.30	55.79	1085954
2017-09-29	55.68	55.78	55.05	55.38	2754406
2017-10-02	55.38	55.61	55.09	55.27	2169719
2017-10-03	55.29	55.54	55.03	55.25	1448710
2017-10-04	55.31	55.40	54.98	55.34	1302819
2017-10-05	55.50	55.60	55.14	55.23	1820491
2017-10-06	55.02	55.02	54.14	54.69	2045214
2017-10-09	54.75	54.93	54.59	54.74	15750111
2017-10-10	54.92	55.26	54.46	54.82	1531592
2017-10-11	54.81	55.19	54.76	54.88	1624015
2017-10-12	54.86	55.13	54.67	54.96	1374024
2017-10-13	55.13	55.40	54.93	55.07	1410007
2017-10-16	55.06	55.22	54.77	55.10	1247940
2017-10-17	55.01	55.36	54.92	55.28	1258031
2017-10-18	55.20	55.33	54.30	54.51	1693817
2017-10-19	54.69	54.82	54.26	54.43	1459719
2017-10-20	54.52	54.52	53.69	53.78	1690234
2017-10-23	54.00	54.00	53.53	53.72	1162706
2017-10-24	53.69	53.81	53.05	53.22	1948100
2017-10-25	53.09	53.20	52.36	52.75	2491346
2017-10-26	53.00	53.24	51.66	51.75	3000380
2017-10-27	51.69	52.38	51.33	52.22	1812196
2017-10-30	52.31	52.93	52.24	52.25	1707567
2017-10-31	52.29	52.39	51.52	51.97	2176120
2017-11-01	52.06	52.52	51.70	52.22	1252457
2017-11-02	52.35	53.76	52.33	53.18	1964266
2017-11-03	53.07	53.75	52.83	53.44	1554535
2017-11-06	53.48	54.20	53.43	53.51	1560610
2017-11-07	53.50	54.68	53.50	54.44	1692744
2017-11-08	54.52	55.04	54.25	54.39	1172191
2017-11-09	54.23	55.07	54.09	54.48	987829
2017-11-10	54.26	54.91	54.08	54.49	1300744
2017-11-13	54.71	54.99	54.57	54.88	1555888
2017-11-14	54.89	55.17	54.53	55.10	1496755
2017-11-15	54.97	55.42	54.68	54.68	1594670
2017-11-16	54.67	55.06	54.34	54.70	1205318
2017-11-17	54.60	54.94	54.54	54.69	1078104
2017-11-20	54.70	54.84	54.25	54.35	1035701
2017-11-21	54.47	54.81	54.23	54.75	1303771
2017-11-22	54.59	54.85	54.47	54.51	1218904
2017-11-24	54.60	54.73	54.38	54.61	416510
2017-11-27	54.62	54.75	54.34	54.44	1448402
2017-11-28	54.41	54.44	54.02	54.11	1384374
2017-11-29	53.98	54.13	53.44	53.51	2076268
2017-11-30	53.65	53.87	53.35	53.55	2003322
2017-12-01	53.72	54.07	53.34	53.79	2938413
2017-12-04	53.80	54.12	53.53	53.59	2506698
2017-12-05	53.64	53.91	53.41	53.47	1736125
2017-12-06	53.55	53.73	52.68	52.97	2296532
2017-12-07	52.92	53.41	52.88	53.10	1631520
2017-12-08	53.19	53.82	53.19	53.82	1357109
2017-12-11	53.85	54.05	53.58	53.67	2125268
2017-12-12	53.91	54.07	53.52	53.98	1500242
2017-12-13	54.12	55.35	54.12	55.07	2421727
2017-12-14	55.06	55.37	54.81	55.17	2045250
2017-12-15	55.41	55.75	55.27	55.59	5255390
2017-12-18	55.68	56.39	55.68	55.97	1813922
2017-12-19	55.80	55.93	54.49	54.57	1538792
2017-12-20	54.64	54.81	53.85	53.85	1552140
2017-12-21	54.12	54.14	53.42	53.50	1219543
2017-12-22	53.66	54.13	53.55	54.08	985432
2017-12-26	54.16	54.70	53.98	54.45	947552
2017-12-27	54.60	55.18	54.35	54.93	1261947
2017-12-28	54.95	55.34	54.72	55.11	1309017
2017-12-29	55.13	55.36	54.90	55.22	1453157
2018-01-02	55.22	55.26	54.64	54.83	1620992
2018-01-03	54.91	55.03	54.54	54.68	1544022
2018-01-04	54.50	54.55	53.50	53.50	1879218
2018-01-05	53.55	53.62	53.17	53.46	1425638
2018-01-08	53.50	53.64	53.28	53.53	1098171
2018-01-09	53.46	53.52	52.48	52.53	1923662
2018-01-10	52.29	52.33	51.13	51.38	3655705
2018-01-11	51.57	52.05	51.47	51.60	2239341
2018-01-12	51.52	51.53	50.97	51.05	2066353
2018-01-16	51.32	51.82	51.25	51.27	2002363
2018-01-17	51.52	51.81	51.28	51.56	1665343
2018-01-18	51.37	51.51	50.96	51.08	1921488
2018-01-19	51.21	51.47	50.94	51.46	1977476
2018-01-22	51.49	52.20	51.49	52.16	1705504
2018-01-23	52.24	52.83	52.24	52.81	1639780
2018-01-24	52.70	52.85	52.16	52.30	1666642
2018-01-25	52.30	52.74	52.22	52.72	1638367
2018-01-26	52.78	52.81	52.27	52.50	1672559
2018-01-29	52.29	52.46	50.99	51.37	2118087
2018-01-30	51.28	51.32	50.63	50.59	2088531
2018-01-31	50.68	51.76	50.56	51.51	3632308
2018-02-01	51.41	51.53	49.78	49.96	3188987
2018-02-02	49.48	49.82	48.83	49.63	2514574
2018-02-05	49.28	50.15	48.47	48.52	3114833
2018-02-06	48.19	49.06	47.46	48.49	3823197
2018-02-07	48.52	49.34	47.34	47.37	5867148
2018-02-08	47.30	47.77	46.04	46.06	4398359
2018-02-09	46.36	47.72	45.92	47.35	3233632
2018-02-12	47.51	47.67	45.76	47.14	4290564
2018-02-13	47.11	47.62	46.44	47.44	2853831
2018-02-14	47.01	47.11	46.27	46.58	2728541
2018-02-15	46.74	47.81	46.62	47.72	3003388
2018-02-16	47.77	48.45	47.75	48.38	2907389
2018-02-20	48.32	48.66	47.83	47.84	2980005
2018-02-21	47.72	48.00	46.81	46.86	3500308
2018-02-22	47.02	48.18	46.73	47.74	2940889
2018-02-23	47.90	48.65	47.78	48.61	2375563
2018-02-26	48.79	49.17	48.57	49.00	2815669
2018-02-27	49.08	49.23	47.79	47.60	3216737
2018-02-28	47.93	48.23	47.60	47.62	3400166
2018-03-01	47.62	48.27	47.30	48.04	2497850
2018-03-02	47.89	48.21	47.60	48.16	2017567
2018-03-05	48.01	49.04	48.01	48.72	1806536
2018-03-06	48.56	48.97	48.33	48.94	1814717
2018-03-07	48.81	49.29	48.54	49.24	1445142
2018-03-08	49.27	49.53	48.74	48.98	1592646
2018-03-09	48.99	49.26	48.51	49.26	1483503
2018-03-12	49.29	49.76	49.10	49.63	1692817
2018-03-13	49.82	50.37	49.71	49.82	1447148
2018-03-14	49.82	50.15	49.66	49.77	1707890
2018-03-15	49.92	50.02	49.30	49.52	1390690
2018-03-16	49.52	50.08	49.25	49.84	2642472
2018-03-19	49.82	49.96	48.98	49.29	1740640
2018-03-20	49.34	49.66	48.62	48.88	1729426
2018-03-21	48.95	49.04	48.01	48.32	2314834
2018-03-22	48.24	49.08	48.24	48.29	1896434
2018-03-23	48.35	48.51	47.57	47.77	1990509
2018-03-26	48.09	48.41	47.79	48.37	1623879
2018-03-27	48.39	49.33	47.86	48.73	1546563
2018-03-28	49.08	50.45	48.96	49.91	2036065
2018-03-29	50.35	50.49	49.82	50.09	2506605
2018-04-02	49.99	50.30	49.25	49.55	2175580
2018-04-03	49.62	50.28	49.04	50.10	1908783
2018-04-04	49.88	51.03	49.61	50.79	1662188
2018-04-05	50.69	50.78	50.23	50.71	1162052
2018-04-06	50.84	51.50	50.35	50.43	1574502
2018-04-09	50.44	50.80	50.08	50.25	1352010
2018-04-10	50.48	50.49	50.04	50.08	1380593
2018-04-11	50.08	50.67	50.02	50.19	922686
2018-04-12	50.20	50.28	48.97	49.10	1349502
2018-04-13	49.12	49.25	48.79	49.20	1295228
2018-04-16	49.33	49.61	48.91	49.46	1198879
2018-04-17	49.52	50.25	49.25	49.98	1228843
2018-04-18	50.02	50.28	49.77	49.80	1186170
2018-04-19	49.55	49.61	48.47	48.58	1684577
2018-04-20	48.68	48.85	47.76	47.96	1973298
2018-04-23	47.96	48.04	47.31	47.58	1575171
2018-04-24	47.76	48.09	47.26	47.92	1913872
2018-04-25	47.81	48.06	47.46	48.04	1480698
2018-04-26	48.24	49.08	48.05	48.80	1186612
2018-04-27	48.75	50.17	48.75	49.82	1956449
2018-04-30	49.73	49.80	48.91	48.91	2931337
2018-05-01	48.90	49.70	48.66	49.56	1926678
2018-05-02	49.35	49.49	48.66	49.20	1409360
2018-05-03	49.12	49.90	49.00	49.67	1328561
2018-05-04	49.63	50.77	49.61	50.62	1852550
2018-05-07	50.80	51.00	50.52	51.00	1728091
2018-05-08	50.84	50.99	50.40	50.80	1678252
2018-05-09	50.46	51.38	50.11	51.20	1945974
2018-05-10	51.44	52.00	51.32	51.83	1378135
2018-05-11	51.91	52.17	51.21	51.31	1250872
2018-05-14	51.15	51.42	50.64	51.11	1435489
2018-05-15	50.65	50.67	49.56	50.08	2517132
2018-05-16	50.27	50.60	50.11	50.26	1875182
2018-05-17	50.34	50.58	49.87	50.08	1205594
2018-05-18	50.07	50.32	49.74	50.03	4008387
2018-05-21	50.28	50.90	49.77	50.66	1715234
2018-05-22	50.53	50.77	50.47	50.63	1519630
2018-05-23	50.80	51.53	50.69	51.30	1642731
2018-05-24	51.42	51.61	50.75	51.12	1369249
2018-05-25	51.16	51.44	50.98	51.17	953618
2018-05-29	51.17	51.74	50.94	51.63	1822280
2018-05-30	51.42	52.31	51.05	51.82	1796431
2018-05-31	51.68	51.79	51.28	51.61	2068558
2018-06-01	51.72	51.94	51.28	51.36	2069694
2018-06-04	51.55	51.59	51.02	51.48	2066468
2018-06-05	51.60	51.84	51.30	51.32	1919247
2018-06-06	51.32	51.60	51.06	51.59	1487750
2018-06-07	51.58	51.96	51.41	51.66	1168070
2018-06-08	51.71	51.91	51.54	51.59	1039578
2018-06-11	51.62	51.79	51.43	51.70	997223
2018-06-12	51.65	52.40	51.61	52.26	2015099
2018-06-13	52.39	52.39	50.71	50.74	2455443
2018-06-14	50.90	51.65	50.90	51.31	1999856
2018-06-15	51.32	51.76	51.22	51.30	2931564
2018-06-18	51.28	51.52	51.00	51.23	1795295
2018-06-19	51.15	51.46	51.01	51.19	2146901
2018-06-20	51.30	51.86	51.10	51.80	2751028
2018-06-21	51.80	52.09	51.64	51.83	1639676
2018-06-22	51.86	52.23	51.66	52.08	2835382
2018-06-25	52.18	52.73	51.95	52.52	3054447
2018-06-26	52.53	53.15	52.32	52.63	3201947
2018-06-27	52.92	53.25	52.61	52.81	2428458
2018-06-28	52.55	52.73	51.84	52.37	2904834
2018-06-29	52.18	52.62	51.75	52.09	2418934
2018-07-02	52.05	52.39	51.07	51.60	3225951
2018-07-03	51.64	52.62	51.35	52.44	1208005
2018-07-05	52.59	53.46	52.32	53.42	2056572
2018-07-06	53.60	54.02	53.43	53.82	2082141
2018-07-09	53.82	53.82	52.78	53.14	1500334
2018-07-10	53.52	53.87	53.22	53.72	1811698
2018-07-11	53.71	53.97	53.36	53.40	1008660
2018-07-12	53.48	53.79	53.22	53.67	1247723
2018-07-13	53.78	54.05	53.34	53.41	909880
2018-07-16	53.29	53.36	52.70	53.17	1474966
2018-07-17	53.22	53.33	52.86	52.99	1409857
2018-07-18	52.99	53.29	52.76	53.23	1742339
2018-07-19	53.23	54.15	53.03	54.05	1904492
2018-07-20	53.94	54.07	53.49	53.74	1592730
2018-07-23	53.77	53.85	53.28	53.72	1755655
2018-07-24	53.60	53.61	53.16	53.21	1589098
2018-07-25	53.33	54.12	53.18	53.99	1665151
2018-07-26	53.99	54.39	53.91	54.00	1254093
2018-07-27	54.18	54.22	53.11	53.30	1482394
2018-07-30	53.28	53.74	52.95	53.41	1460246
2018-07-31	53.55	54.41	53.45	54.01	3650458
2018-08-01	53.58	54.30	53.27	54.21	2043996
2018-08-02	54.11	55.37	53.97	55.11	2264423
2018-08-03	55.16	55.91	55.11	55.85	1468326
2018-08-06	55.96	56.05	55.57	55.79	1653885
2018-08-07	55.79	55.79	55.13	55.44	1528558
2018-08-08	55.49	55.57	55.15	55.34	1185778
2018-08-09	55.41	55.50	55.09	55.18	1290759
2018-08-10	55.11	55.42	54.72	54.72	970756
2018-08-13	54.82	55.00	54.69	54.93	959180
2018-08-14	54.98	55.43	54.80	55.28	1333771
2018-08-15	55.28	55.84	55.19	55.79	1247407
2018-08-16	55.82	56.40	55.68	56.36	1206502
2018-08-17	56.32	57.04	56.11	56.99	1518229
2018-08-20	57.08	57.37	56.84	56.92	1077123
2018-08-21	56.88	56.89	56.42	56.75	1354767
2018-08-22	56.82	56.94	56.31	56.63	876433
2018-08-23	56.65	56.78	56.42	56.60	945362
2018-08-24	56.44	56.84	56.30	56.75	735668
2018-08-27	56.87	56.91	56.13	56.52	1195676
2018-08-28	56.61	57.21	56.44	57.20	1140865
2018-08-29	57.04	57.04	56.52	56.67	1370730
2018-08-30	56.88	56.92	56.46	56.36	903341
2018-08-31	56.55	56.77	56.34	56.72	1250926
2018-09-04	56.69	56.97	56.28	56.52	1316843
2018-09-05	56.35	57.05	56.15	56.78	1446594
2018-09-06	56.90	57.13	56.79	56.93	1478315
2018-09-07	56.52	56.63	56.15	56.30	1614257
2018-09-10	56.50	56.84	56.39	56.50	990568
2018-09-11	56.35	56.61	56.08	56.18	1167897
2018-09-12	56.23	56.61	56.06	56.27	941210
2018-09-13	56.51	56.64	56.22	56.30	1504830
2018-09-14	56.07	56.07	55.16	55.84	2083503
2018-09-17	55.89	56.34	55.49	56.33	5074696
2018-09-18	56.26	56.38	55.40	55.69	1816457
2018-09-19	55.84	55.87	54.72	54.86	2052613
2018-09-20	54.85	55.52	54.50	55.46	1446579
2018-09-21	55.44	55.69	55.11	55.19	3667822
2018-09-24	55.20	55.22	54.21	54.36	1754851
2018-09-25	54.58	55.00	54.33	54.67	1540050
2018-09-26	54.66	54.86	54.02	54.05	1351209
2018-09-27	54.11	54.65	54.07	54.13	1174737
2018-09-28	54.35	55.15	54.29	55.09	2177184
2018-10-01	54.81	55.40	54.64	54.81	2832535
2018-10-02	54.83	55.20	54.67	55.01	2134165
2018-10-03	55.20	55.51	54.43	54.97	4740988
2018-10-04	54.61	54.89	54.15	54.75	3995600
2018-10-05	54.86	55.40	54.81	55.26	3752529
2018-10-08	55.27	56.65	55.27	56.24	3215814
2018-10-09	56.32	56.92	56.11	56.72	2969245
2018-10-10	56.47	56.80	55.48	55.50	2403808
2018-10-11	55.72	55.82	54.14	54.19	2755784
2018-10-12	54.44	54.64	53.79	54.08	2231397
2018-10-15	54.01	54.97	53.99	54.39	2180027
2018-10-16	54.65	55.89	54.38	55.73	1937942
2018-10-17	55.59	56.47	55.38	56.20	3030743
2018-10-18	56.24	56.60	55.91	56.08	1726811
2018-10-19	56.17	56.83	56.17	56.65	1538274
2018-10-22	56.75	57.06	55.83	55.89	1553115
2018-10-23	55.68	56.97	55.68	56.62	1946444
2018-10-24	56.66	58.29	56.48	57.91	3076914
2018-10-25	57.63	58.63	57.34	58.34	2416732
2018-10-26	58.16	58.44	57.04	57.84	2888307
2018-10-29	58.04	59.40	58.03	59.36	3262746
2018-10-30	59.36	60.03	58.95	59.25	3897396
2018-10-31	59.05	59.25	57.87	58.36	4850542
2018-11-01	58.36	59.39	57.67	59.26	2464569
2018-11-02	59.14	59.28	57.49	58.35	2687585
2018-11-05	58.53	59.82	58.45	59.53	1900738
2018-11-06	59.55	59.70	59.11	59.61	1854627
2018-11-07	59.65	60.33	59.36	60.32	1858050
2018-11-08	60.23	60.52	59.76	60.50	1637258
2018-11-09	60.38	60.97	60.28	60.78	1465932
2018-11-12	60.79	61.35	60.69	60.90	1484558
2018-11-13	60.91	61.10	60.47	60.85	1339720
2018-11-14	60.95	61.49	60.93	61.17	2117438
2018-11-15	61.16	61.18	60.39	60.70	2698840
2018-11-16	60.69	61.83	60.66	61.77	2113687
2018-11-19	61.76	62.45	61.54	61.95	2071725
2018-11-20	61.75	62.52	61.56	61.84	2446510
2018-11-21	61.90	62.14	61.40	61.58	1813318
2018-11-23	61.54	61.77	61.10	61.40	881916
2018-11-26	61.55	61.64	60.66	61.04	1619169
2018-11-27	61.04	61.70	60.82	61.67	1738837
2018-11-28	61.81	62.30	61.28	61.63	2288446
2018-11-29	61.73	62.02	61.41	61.63	2655780
2018-11-30	61.79	62.33	61.48	62.06	4113073
2018-12-03	61.99	62.41	61.36	62.41	2730516
2018-12-04	62.36	63.14	61.94	62.02	2348018
2018-12-06	62.22	64.14	61.64	64.12	3956497
2018-12-07	63.66	64.32	63.33	63.85	3591416
2018-12-10	63.88	63.97	62.68	63.58	1922101
2018-12-11	63.91	64.66	63.68	64.20	1654159
2018-12-12	64.51	64.79	63.03	63.11	2260873
2018-12-13	63.25	64.67	63.19	64.22	2686572
2018-12-14	63.97	64.33	63.76	64.24	2351570
2018-12-17	64.39	64.72	61.90	62.08	3355050
2018-12-18	62.63	63.42	62.43	63.00	2236644
2018-12-19	63.04	63.48	62.30	62.58	2857236
2018-12-20	62.61	62.99	61.59	62.16	2340733
2018-12-21	62.17	63.19	61.70	61.77	5567879
2018-12-24	61.60	61.69	58.04	58.36	2380750
2018-12-26	58.57	60.94	58.20	60.92	2006483
2018-12-27	60.64	61.34	59.34	61.31	2094046
2018-12-28	61.42	62.02	60.79	61.13	1980175
2018-12-31	61.16	61.26	60.05	61.05	1760191
2019-01-02	60.63	60.68	59.64	59.97	2487655
2019-01-03	60.04	61.31	60.03	60.50	2655255
2019-01-04	60.64	61.03	60.06	60.49	2489751
2019-01-07	60.49	61.01	60.19	60.31	2728738
2019-01-08	60.57	61.40	60.23	61.19	2793100
2019-01-09	61.08	61.31	60.12	60.95	2315550
2019-01-10	60.72	61.94	60.55	61.91	2110922
2019-01-11	61.90	62.27	61.56	62.26	1390967
2019-01-14	62.11	62.24	61.42	61.81	1533280
2019-01-15	61.99	62.79	61.75	62.72	1265441
2019-01-16	62.63	62.93	62.17	62.61	1829122
2019-01-17	62.60	63.04	62.37	62.76	1316094
2019-01-18	63.06	63.13	62.41	62.61	1689426
2019-01-22	62.79	63.31	62.23	62.72	1949970
2019-01-23	62.72	62.86	61.99	62.38	1753770
2019-01-24	62.35	62.44	61.78	62.23	1687827
2019-01-25	62.21	63.17	62.21	63.16	1899297
2019-01-28	63.09	63.92	62.94	63.90	2052121
2019-01-29	63.93	64.61	63.92	64.57	2014725
2019-01-30	64.41	65.54	64.40	65.22	2034845
2019-01-31	65.12	66.73	64.60	66.52	6268217
2019-02-01	66.61	66.84	64.86	65.69	2117519
2019-02-04	65.76	66.82	65.28	66.65	2880552
2019-02-05	66.62	67.17	66.09	67.13	2315568
2019-02-06	67.14	67.14	66.55	66.99	1655921
2019-02-07	66.90	67.97	66.62	67.88	2271350
2019-02-08	67.56	68.08	67.49	67.86	1661016
2019-02-11	67.84	68.25	67.68	68.18	1422498
2019-02-12	68.16	68.23	66.75	67.16	1923241
2019-02-13	66.97	67.49	66.58	67.38	1603524
2019-02-14	67.44	67.74	67.15	67.57	1196308
2019-02-15	67.84	67.94	67.47	67.87	1561124
2019-02-19	67.72	68.05	67.53	67.71	1861434
2019-02-20	67.58	67.69	66.00	66.63	1519219
2019-02-21	65.83	67.37	65.37	67.36	3375229
2019-02-22	67.53	67.84	67.07	67.53	2124491
2019-02-25	67.64	67.65	66.95	67.21	1501144
2019-02-26	67.39	67.48	66.68	66.98	1900925
2019-02-27	66.69	66.80	66.04	66.44	1657837
2019-02-28	66.45	67.42	66.15	66.97	2134104
2019-03-01	66.92	67.01	66.02	66.95	1858672
2019-03-04	67.02	67.35	66.50	67.34	2020050
2019-03-05	67.17	67.85	67.07	67.59	1552496
2019-03-06	67.65	67.94	67.30	67.31	1412621
2019-03-07	67.53	67.96	67.14	67.26	2249245
2019-03-08	67.35	67.79	67.09	67.54	1167507
2019-03-11	67.71	68.53	67.65	68.49	1678243
2019-03-12	68.64	69.18	68.52	69.10	1706605
2019-03-13	69.18	69.64	68.90	69.05	2116552
2019-03-14	69.30	69.64	69.00	69.64	1756974
2019-03-15	69.67	69.83	68.85	68.99	3564091
2019-03-18	69.07	69.33	68.28	68.76	2106466
2019-03-19	68.59	68.67	67.60	67.84	2045733
2019-03-20	67.85	68.95	67.75	68.50	1580530
2019-03-21	68.58	70.22	68.58	70.18	1795315
2019-03-22	70.26	71.14	70.22	70.30	1693924
2019-03-25	70.29	71.24	69.91	70.93	1307642
2019-03-26	71.14	71.70	71.02	71.64	1813227
2019-03-27	71.71	71.80	70.79	71.13	1770142
2019-03-28	71.56	71.56	70.94	71.32	2351229
2019-03-29	71.51	71.51	70.50	71.23	2577696
2019-04-01	71.19	71.20	69.76	70.43	2046329
2019-04-02	70.26	70.34	69.44	70.26	1995721
2019-04-03	70.17	70.17	69.48	69.67	1865852
2019-04-04	69.74	69.79	69.09	69.52	1212860
2019-04-05	69.38	70.01	69.35	69.99	1122781
2019-04-08	69.92	70.14	69.45	69.72	1066617
2019-04-09	69.72	69.80	68.83	68.94	1373087
2019-04-10	69.27	69.68	69.07	69.49	1374690
2019-04-11	69.67	70.00	68.99	69.14	1866750
2019-04-12	69.09	69.09	68.48	69.06	1888970
2019-04-15	69.13	69.19	68.69	69.12	1723745
2019-04-16	69.14	69.18	66.83	67.15	1949456
2019-04-17	67.08	67.11	65.63	65.63	2247082
2019-04-18	65.81	66.55	65.81	66.36	1764630
2019-04-22	66.32	66.37	65.09	65.74	1515229
2019-04-23	66.14	66.96	65.90	66.88	1639996
2019-04-24	67.12	68.07	66.94	67.71	1422065
2019-04-25	67.51	68.14	67.15	67.86	904540
2019-04-26	68.16	68.58	67.87	68.35	778945
2019-04-29	68.27	68.40	67.30	67.08	1051360
2019-04-30	67.30	68.08	66.82	67.80	1887406
2019-05-01	67.74	68.62	67.62	67.79	1387951
2019-05-02	68.11	69.58	67.77	68.01	2218586
2019-05-03	68.25	68.47	67.93	68.08	1158517
2019-05-06	67.90	68.46	67.65	67.75	1232674
2019-05-07	65.85	66.01	64.47	64.52	14726301
2019-05-08	64.74	65.66	64.59	64.71	3323784
2019-05-09	64.69	65.40	64.12	65.23	3408010
2019-05-10	65.22	66.11	65.07	66.08	2501801
2019-05-13	65.82	66.56	65.60	66.33	3633917
2019-05-14	66.40	66.90	66.26	66.83	2201531
2019-05-15	66.84	67.29	66.53	67.08	2619129
2019-05-16	67.06	67.53	66.89	67.12	1954104
2019-05-17	66.91	67.12	66.51	67.08	1429283
2019-05-20	67.08	67.35	65.95	66.15	1793989
2019-05-21	66.29	67.04	66.16	66.87	1594928
2019-05-22	67.10	67.53	66.64	67.52	1712237
2019-05-23	67.49	68.37	67.23	68.35	2382107
2019-05-24	68.34	68.76	68.18	68.30	1305632
2019-05-28	68.53	68.97	67.53	67.53	2168688
2019-05-29	67.50	67.57	66.44	66.62	1624414
2019-05-30	66.82	67.69	66.57	66.81	1069166
2019-05-31	66.84	68.21	66.75	67.86	1674417
2019-06-03	68.11	69.18	68.02	69.06	1931638
2019-06-04	68.77	68.78	67.53	68.17	2733101
2019-06-05	68.64	70.20	68.49	70.19	1651502
2019-06-06	70.30	70.52	69.88	70.31	1151661
2019-06-07	70.68	71.16	70.25	70.35	1116454
2019-06-10	70.31	70.36	69.11	69.50	1386384
2019-06-11	69.48	70.12	69.43	69.95	1201910
2019-06-12	70.24	70.89	70.06	70.76	1352935
2019-06-13	70.79	70.98	69.98	70.40	1477479
2019-06-14	70.43	71.34	70.43	70.95	1415058
2019-06-17	71.17	71.63	70.69	70.96	1394910
2019-06-18	71.39	71.56	69.91	70.30	2001281
2019-06-19	70.04	71.16	69.78	70.90	2042561
2019-06-20	71.15	71.43	70.78	70.97	1975790
2019-06-21	70.75	70.78	69.80	69.97	5512112
2019-06-24	70.29	70.55	69.36	69.51	1741300
2019-06-25	69.62	69.90	68.16	68.18	1808582
2019-06-26	68.19	68.19	66.14	66.33	2206598
2019-06-27	66.72	67.29	66.65	67.01	1319790
2019-06-28	67.15	67.38	66.47	66.79	3014097
2019-07-01	66.94	66.98	65.56	65.88	2142301
2019-07-02	66.19	67.17	66.06	66.92	2198951
2019-07-03	67.13	68.45	67.13	68.43	907606
2019-07-05	67.76	68.04	66.61	67.78	946863
2019-07-08	67.79	68.21	67.52	67.89	1282001
2019-07-09	67.89	68.65	67.64	68.47	2045474
2019-07-10	68.84	69.10	68.25	68.99	1216595
2019-07-11	69.15	69.18	67.95	68.43	1411913
2019-07-12	68.35	68.72	67.98	68.49	1771417
2019-07-15	68.58	68.99	68.01	68.16	1059413
2019-07-16	67.80	67.91	67.03	67.65	1751958
2019-07-17	67.92	68.27	67.27	67.71	1073286
2019-07-18	67.53	68.12	67.07	67.88	1051423
2019-07-19	67.92	68.01	66.53	66.57	1350516
2019-07-22	66.64	66.86	66.01	66.33	1241781
2019-07-23	66.39	67.42	66.17	67.40	1105939
2019-07-24	67.50	67.61	66.95	67.11	1025508
2019-07-25	67.12	67.21	66.14	66.70	1609375
2019-07-26	66.80	67.37	66.58	67.34	1189195
2019-07-29	67.57	68.21	67.36	67.96	2191420
2019-07-30	67.96	68.65	67.27	67.59	1368223
2019-07-31	67.55	67.86	66.81	67.02	2745339
2019-08-01	67.07	67.75	66.62	67.47	1598554
2019-08-02	67.40	68.32	67.10	67.84	1699286
2019-08-05	67.91	68.45	66.11	66.78	2038340
2019-08-06	66.23	68.05	66.23	67.66	1734775
2019-08-07	67.61	69.66	67.53	69.06	2441930
2019-08-08	68.96	69.91	68.28	69.71	1783602
2019-08-09	69.65	70.45	69.37	70.38	1369230
2019-08-12	70.32	70.81	69.94	70.44	1436635
2019-08-13	70.51	70.73	69.52	69.99	1152084
2019-08-14	70.03	70.17	69.26	69.50	1385527
2019-08-15	69.57	70.28	69.36	69.93	1054627
2019-08-16	70.11	70.73	69.93	70.51	1309718
2019-08-19	70.52	71.17	70.13	71.07	849579
2019-08-20	71.29	71.40	70.19	70.23	926571
2019-08-21	70.46	70.54	69.82	70.35	741242
2019-08-22	70.21	70.95	70.08	70.76	882551
2019-08-23	70.70	71.50	69.98	70.21	1260192
2019-08-26	70.61	70.97	70.19	70.87	1180665
2019-08-27	71.22	71.82	70.82	70.82	2311754
2019-08-28	70.92	71.24	70.72	71.07	1133210
2019-08-29	71.30	71.67	70.93	71.37	941936
2019-08-30	71.53	71.70	71.17	71.48	837233
2019-09-03	71.42	73.10	71.39	73.07	1674341
2019-09-04	73.45	74.30	73.30	74.07	2062239
2019-09-05	73.41	73.55	72.51	72.63	2273404
2019-09-06	72.78	73.73	72.71	73.55	1677115
2019-09-09	73.33	73.50	72.72	72.87	1394394
2019-09-10	72.41	72.67	70.80	71.37	2054128
2019-09-11	71.13	71.81	70.64	71.29	2167085
2019-09-12	72.01	72.55	71.56	72.13	1588718
2019-09-13	71.64	72.39	70.10	70.33	1914955
2019-09-16	70.44	71.66	70.44	71.63	1336441
2019-09-17	72.05	73.39	72.03	73.37	1816716
2019-09-18	73.66	73.76	72.42	72.99	1310272
2019-09-19	73.21	73.62	73.06	73.23	1303469
2019-09-20	73.45	73.83	73.03	73.49	3416178
2019-09-23	73.50	74.10	73.50	73.64	1297299
2019-09-24	73.77	74.06	72.99	73.69	2324327
2019-09-25	73.71	74.27	73.33	73.72	1647343
2019-09-26	73.98	75.02	73.84	74.84	1228341
2019-09-27	74.86	75.06	74.08	74.69	1153551
2019-09-30	74.33	74.73	74.05	74.26	1450513
2019-10-01	74.21	74.60	73.30	74.41	1220635
2019-10-02	74.33	74.71	73.79	74.30	2397762
2019-10-03	74.26	75.54	74.16	75.35	1943535
2019-10-04	75.38	75.98	75.21	75.93	1496283
2019-10-07	75.51	75.83	75.23	75.36	1209780
2019-10-08	75.66	75.95	74.95	75.46	1137602
2019-10-09	75.87	76.22	75.47	75.81	1062979
2019-10-10	76.11	76.47	75.60	76.24	1647765
2019-10-11	76.05	76.10	75.38	75.43	1296859
2019-10-14	75.53	75.61	75.15	75.50	1360231
2019-10-15	75.58	75.68	74.83	75.61	1178313
2019-10-16	75.53	76.14	75.05	76.11	1065484
2019-10-17	76.04	76.55	76.04	76.11	1222511
2019-10-18	76.12	77.05	75.97	76.96	1221557
2019-10-21	76.84	77.44	76.68	77.42	985880
2019-10-22	77.47	77.93	76.87	77.20	1036872
2019-10-23	77.47	77.80	77.05	77.76	1030983
2019-10-24	77.76	78.34	77.38	78.29	2362249
2019-10-25	78.29	78.57	77.76	78.32	1829091
2019-10-28	78.02	78.39	77.65	78.32	2305712
2019-10-29	78.40	79.13	78.15	78.29	1508100
2019-10-30	78.58	79.38	78.37	79.13	1182841
2019-10-31	79.24	79.57	78.66	79.20	3166069
2019-11-01	79.12	79.37	77.66	78.52	2095751
2019-11-04	78.33	78.49	76.85	77.63	3114114
2019-11-05	76.99	77.02	74.76	75.76	3301802
2019-11-06	76.00	76.68	75.73	76.31	1869430
2019-11-07	76.03	76.15	74.43	75.12	2407139
2019-11-08	75.04	75.14	73.80	73.91	1956042
2019-11-11	74.03	74.50	73.98	74.14	1723020
2019-11-12	74.25	74.63	73.24	73.36	2070667
2019-11-13	73.51	74.83	73.36	74.39	2286963
2019-11-14	74.73	75.07	74.48	74.80	1372381
2019-11-15	74.89	75.10	74.65	75.01	1836093
2019-11-18	75.04	76.65	75.03	75.80	1753007
2019-11-19	75.66	75.93	75.23	75.33	1651970
2019-11-20	75.33	75.89	74.85	75.52	1289293
2019-11-21	75.19	75.25	74.04	74.08	1743089
2019-11-22	74.16	74.46	73.31	73.81	1267246
2019-11-25	74.02	74.59	73.85	73.89	1513860
2019-11-26	74.13	74.57	73.92	74.30	2906715
2019-11-27	74.32	75.23	73.98	75.23	2538220
2019-11-29	75.01	75.42	74.18	74.21	1296821
2019-12-02	73.98	74.17	72.89	73.10	1869251
2019-12-03	73.32	73.72	72.72	73.02	2186064
2019-12-04	72.69	73.76	72.65	73.54	1624669
2019-12-05	73.21	73.40	72.84	73.29	1385701
2019-12-06	73.24	73.93	73.24	73.54	1344782
2019-12-09	73.75	73.75	73.19	73.35	1135373
2019-12-10	73.36	73.67	72.56	73.22	1215195
2019-12-11	73.49	73.55	71.91	72.22	1673273
2019-12-12	72.55	72.74	70.65	70.83	3852487
2019-12-13	71.05	71.56	69.85	70.21	4380741
2019-12-16	70.51	70.89	69.64	70.73	3267013
2019-12-17	70.94	71.18	69.19	69.46	2517312
2019-12-18	69.42	70.27	69.37	69.79	1840721
2019-12-19	69.81	70.48	69.78	70.06	1693821
2019-12-20	70.27	70.62	69.83	70.21	4657058
2019-12-23	70.38	70.63	69.57	69.67	1189761
2019-12-24	69.76	70.29	69.53	70.07	621718
2019-12-26	70.18	70.55	70.08	70.54	1047684
2019-12-27	70.69	71.07	70.28	70.93	1085915
2019-12-30	70.67	71.22	70.67	70.71	1500912
2019-12-31	70.66	71.32	70.57	71.30	1389090
2020-01-02	71.51	71.66	69.66	70.19	1997631
2020-01-03	69.91	71.56	69.83	71.46	1769580
2020-01-06	71.32	72.11	71.00	71.82	1283004
2020-01-07	72.34	72.34	71.02	71.83	1561239
2020-01-08	71.93	72.28	71.58	72.16	1853515
2020-01-09	72.07	72.18	70.87	70.93	1997960
2020-01-10	70.96	71.64	70.85	71.41	2429388
2020-01-13	71.57	72.66	71.48	72.59	1612789
2020-01-14	72.39	72.62	71.85	72.59	1517963
2020-01-15	73.28	73.93	73.16	73.58	1960531
2020-01-16	73.60	74.11	73.33	73.74	1463426
2020-01-17	73.74	74.32	73.50	73.94	1764109
2020-01-21	73.95	75.49	73.94	75.26	1839450
2020-01-22	75.43	75.70	74.17	74.46	1229774
2020-01-23	74.66	75.14	74.25	74.80	1112020
2020-01-24	74.83	75.37	74.52	74.69	1001867
2020-01-27	74.47	75.45	74.32	74.95	1792819
2020-01-28	75.48	76.16	75.40	75.66	3249650
2020-01-29	75.73	76.17	75.47	75.67	2513565
2020-01-30	75.56	76.51	75.31	76.26	2671271
2020-01-31	76.37	76.64	75.28	75.93	6703377
2020-02-03	75.97	76.47	75.57	75.73	2080106
2020-02-04	75.61	76.44	75.53	75.84	1251679
2020-02-05	75.42	76.26	74.95	76.02	1786721
2020-02-06	76.13	76.88	76.11	76.65	1015210
2020-02-07	76.93	77.28	76.69	77.00	1166717
2020-02-10	77.47	77.62	77.12	77.55	1361186
2020-02-11	77.48	77.81	76.01	76.19	1675025
2020-02-12	75.93	76.39	75.53	75.81	1942939
2020-02-13	75.95	76.77	75.95	76.30	1339870
2020-02-14	76.40	77.71	76.32	77.71	1641910
2020-02-18	77.95	78.00	77.25	77.86	1309233
2020-02-19	77.81	77.83	76.90	77.15	1254329
2020-02-20	81.62	82.23	77.84	79.32	3245938
2020-02-21	79.24	79.89	78.95	79.83	2222490
2020-02-24	79.52	80.76	79.41	79.57	2865240
2020-02-25	79.67	79.68	77.93	78.36	3899834
2020-02-26	78.46	79.15	76.93	77.24	5288663
2020-02-27	71.95	73.38	70.59	70.36	11871550
2020-02-28	69.20	70.29	67.19	70.10	7018502
2020-03-02	70.68	72.69	69.39	72.62	4511821
2020-03-03	72.73	74.15	71.62	72.24	3513041
2020-03-04	73.66	75.85	73.37	75.68	3610362
2020-03-05	74.61	75.53	74.03	75.18	2286013
2020-03-06	73.61	74.47	71.85	74.23	2857317
2020-03-09	69.06	72.58	68.76	71.00	3874487
2020-03-10	72.43	74.26	70.40	74.17	3725175
2020-03-11	72.73	72.93	69.98	71.23	3661680
2020-03-12	66.36	71.29	63.97	65.60	4919692
2020-03-13	67.62	69.83	65.61	69.65	5208599
2020-03-16	61.78	64.40	52.23	52.28	6160436
2020-03-17	54.23	54.36	50.16	53.38	6054091
2020-03-18	50.34	50.82	38.74	41.16	6410757
2020-03-19	41.40	47.62	36.80	46.56	5643149
2020-03-20	48.49	50.90	45.41	45.92	4918426
2020-03-23	45.07	45.07	39.11	41.97	5345362
2020-03-24	44.56	49.24	43.76	49.07	4582825
2020-03-25	50.35	57.62	48.74	52.78	5400086
2020-03-26	54.79	56.78	52.52	56.51	4476102
2020-03-27	53.96	58.23	53.41	55.10	7891308
2020-03-30	55.23	55.80	49.63	51.22	6064387
2020-03-31	50.77	51.12	47.32	48.28	6161937
2020-04-01	45.63	46.21	43.61	45.00	4586112
2020-04-02	43.82	45.62	42.98	44.18	4207268
2020-04-03	43.90	44.92	42.04	42.22	3802173
2020-04-06	45.53	47.16	44.55	45.33	4531539
2020-04-07	48.15	50.43	47.74	47.77	5446190
2020-04-08	48.85	52.17	47.88	51.45	4195264
2020-04-09	54.10	58.81	53.78	54.89	4976759
2020-04-13	54.81	54.90	51.13	51.85	4368264
2020-04-14	53.15	54.62	52.33	54.53	2837650
2020-04-15	51.91	52.88	49.26	49.87	3538582
2020-04-16	50.36	50.66	48.06	48.24	2957945
2020-04-17	50.62	51.76	49.21	50.71	3853246
2020-04-20	49.36	50.38	48.79	49.26	2308586
2020-04-21	47.37	48.94	47.13	48.27	2393317
2020-04-22	49.45	49.68	48.12	48.59	2010995
2020-04-23	48.90	49.30	47.57	47.76	2047758
2020-04-24	48.03	48.85	47.55	48.34	2506051
2020-04-27	48.67	50.40	48.39	49.69	2521394
2020-04-28	51.95	52.78	51.05	51.51	2698685
2020-04-29	53.14	54.85	53.06	53.30	3582470
2020-04-30	52.30	53.61	51.52	53.18	4559687
2020-05-01	51.18	51.36	49.77	50.15	2830538
2020-05-04	49.41	49.89	48.51	49.01	3278608
2020-05-05	50.46	52.20	50.34	50.40	3405057
2020-05-06	50.57	51.70	50.30	50.82	3005775
2020-05-07	51.61	52.75	51.10	52.69	2887476
2020-05-08	53.56	54.32	52.38	53.13	2467637
2020-05-11	52.28	53.21	51.28	52.31	2394461
2020-05-12	52.75	53.00	49.67	50.04	3372170
2020-05-13	49.73	50.04	48.28	48.63	3037244
2020-05-14	47.79	48.86	46.17	48.79	3220686
2020-05-15	48.47	48.57	47.01	48.41	4836940
2020-05-18	50.76	52.02	50.64	51.39	3417514
2020-05-19	51.30	52.01	50.34	50.93	2348523
2020-05-20	51.32	51.36	49.21	49.81	3196286
2020-05-21	49.63	50.67	49.35	50.11	2381083
2020-05-22	50.18	50.67	49.83	50.50	1835094
2020-05-26	53.11	53.97	52.45	53.74	2852175
2020-05-27	55.22	55.67	52.52	53.64	4160791
2020-05-28	54.29	54.35	52.77	53.71	4621579
2020-05-29	53.36	54.95	52.92	53.56	10417328
2020-06-01	53.75	55.20	53.43	54.78	2495577
2020-06-02	55.48	56.03	55.00	55.39	3076460
2020-06-03	56.26	58.67	56.18	58.26	2645695
2020-06-04	58.15	58.70	56.99	58.21	2330543
2020-06-05	60.74	62.17	59.13	60.24	4942738
2020-06-08	62.22	62.43	61.38	62.14	3247814
2020-06-09	60.22	61.06	59.65	60.86	2487314
2020-06-10	61.07	61.12	58.98	60.17	3131673
2020-06-11	55.97	58.59	55.72	56.05	4076569
2020-06-12	58.81	59.25	56.67	58.52	2369232
2020-06-15	56.65	60.96	56.65	60.59	3347661
2020-06-16	62.93	63.49	60.69	61.16	3775473
2020-06-17	61.75	61.90	61.00	61.07	3140995
2020-06-18	60.49	62.29	60.08	61.39	3322283
2020-06-19	61.79	62.17	58.96	59.58	14648247
2020-06-22	59.55	60.19	58.55	59.50	3048369
2020-06-23	60.06	60.25	58.61	59.33	2511271
2020-06-24	58.51	58.78	55.68	57.58	3171054
2020-06-25	57.23	58.59	56.85	57.69	2719626
2020-06-26	58.01	58.24	56.49	56.56	2635514
2020-06-29	57.11	57.89	55.87	57.66	2497071
2020-06-30	58.34	58.34	57.08	57.62	2637802
2020-07-01	57.86	59.45	57.69	59.16	1479264
2020-07-02	60.27	60.58	58.59	59.17	1814762
2020-07-06	60.32	60.46	58.27	58.35	1652998
2020-07-07	57.45	57.79	56.67	56.72	1767200
2020-07-08	56.86	56.99	56.02	56.68	1998573
2020-07-09	56.62	56.65	54.54	55.31	2283895
2020-07-10	55.32	56.27	54.79	55.19	1783644
2020-07-13	55.55	55.80	54.55	55.03	2016629
2020-07-14	55.20	55.96	54.76	55.73	1556167
2020-07-15	57.06	57.18	55.81	56.78	1944171
2020-07-16	56.28	56.62	55.64	55.84	1637197
2020-07-17	56.17	57.12	55.73	56.74	1313779
2020-07-20	56.54	56.80	55.40	55.57	1424802
2020-07-21	55.81	56.26	55.21	55.38	2202978
2020-07-22	55.10	56.96	54.94	56.65	1909159
2020-07-23	56.33	56.85	54.85	55.54	1716771
2020-07-24	55.51	56.07	55.20	55.60	1424494
2020-07-27	55.60	56.88	54.93	56.79	1947257
2020-07-28	56.49	58.27	56.16	57.96	2000915
2020-07-29	58.33	58.70	57.42	58.70	1694984
2020-07-30	57.73	58.81	57.23	58.41	1530340
2020-07-31	58.25	58.26	57.11	58.15	3427267
2020-08-03	57.61	57.86	57.02	57.53	1824600
2020-08-04	58.97	60.63	58.87	59.90	3413733
2020-08-05	60.30	60.52	59.36	60.38	2470746
2020-08-06	60.04	60.79	59.57	60.18	1941138
2020-08-07	59.89	60.86	59.80	60.74	1610320
2020-08-10	60.81	61.25	60.47	60.49	1667387
2020-08-11	61.29	61.86	60.63	60.70	2634520
2020-08-12	61.11	61.46	60.47	61.01	1362587
2020-08-13	60.60	61.20	59.36	59.49	1488291
2020-08-14	59.36	59.91	58.87	59.08	1464412
2020-08-17	59.16	60.15	58.83	60.02	1519614
2020-08-18	59.81	60.13	59.10	59.63	1370537
2020-08-19	59.62	59.67	58.02	58.15	1999451
2020-08-20	58.10	59.64	57.91	59.08	1466229
2020-08-21	59.26	59.51	58.46	59.19	1837533
2020-08-24	59.07	60.48	58.53	60.47	1801192
2020-08-25	60.60	60.94	59.89	60.59	2020425
2020-08-26	60.33	60.39	59.32	59.73	1585570
2020-08-27	59.59	60.70	59.59	60.52	1677526
2020-08-28	60.67	61.53	59.96	61.21	2053375
2020-08-31	61.04	61.07	59.83	60.07	2871042
2020-09-01	59.37	60.81	59.13	60.48	2281460
2020-09-02	60.36	61.64	59.92	61.53	2990113
2020-09-03	61.95	62.85	61.35	62.21	2903625
2020-09-04	62.38	63.23	61.24	62.33	2318408
2020-09-08	62.17	62.79	61.34	61.98	1997020
2020-09-09	62.44	63.59	62.19	62.59	1964006
2020-09-10	62.34	62.93	61.71	61.74	1476202
2020-09-11	61.89	61.90	60.53	61.36	1999152
2020-09-14	61.91	63.52	61.71	63.43	1931097
2020-09-15	63.69	64.69	63.44	63.73	2421789
2020-09-16	63.97	64.46	63.29	63.34	2077792
2020-09-17	62.83	63.31	61.65	62.04	2832809
2020-09-18	61.10	61.88	60.30	60.38	3938488
2020-09-21	59.60	59.70	57.67	58.19	3221792
2020-09-22	58.55	59.69	58.39	58.71	2008370
2020-09-23	58.73	58.90	57.06	57.16	2349968
2020-09-24	57.12	57.56	56.51	56.85	2825598
2020-09-25	56.86	58.14	56.66	58.04	2299894
2020-09-28	59.53	60.06	58.94	59.72	2256399
2020-09-29	59.72	59.79	58.45	58.94	1779977
2020-09-30	59.41	59.99	58.12	58.83	3002750
2020-10-01	58.92	60.35	58.59	60.31	2119651
2020-10-02	59.21	62.07	58.95	61.84	2569300
2020-10-05	61.81	62.30	60.25	61.25	1819938
2020-10-06	61.61	61.88	60.66	60.92	1961931
2020-10-07	61.25	61.39	60.48	60.73	1674823
2020-10-08	61.08	61.77	60.96	61.73	1866536
2020-10-09	62.56	62.57	60.97	61.19	1832285
2020-10-12	61.04	61.54	60.60	61.33	1380585
2020-10-13	60.95	60.95	59.15	59.72	2234946
2020-10-14	59.67	59.87	58.78	59.07	1724440
2020-10-15	58.74	59.65	58.42	58.50	2487105
2020-10-16	58.70	58.93	58.02	58.62	2623091
2020-10-19	59.26	59.35	56.85	56.89	2727318
2020-10-20	57.28	57.80	57.10	57.23	1718615
2020-10-21	57.14	57.97	56.62	57.79	1885883
2020-10-22	57.67	58.34	57.64	58.19	1090926
2020-10-23	58.75	59.24	58.23	58.83	1486564
2020-10-26	58.51	58.53	57.41	57.94	2115021
2020-10-27	58.09	58.39	56.87	56.87	1493964
2020-10-28	56.17	56.64	55.77	55.98	2523346
2020-10-29	56.21	57.15	55.28	56.44	2473962
2020-10-30	56.25	56.95	55.53	56.03	2416114
2020-11-02	56.54	58.08	56.49	57.75	2525177
2020-11-03	57.34	57.96	56.70	57.38	2039466
2020-11-04	57.13	57.54	56.62	56.65	2468468
2020-11-05	57.02	57.19	56.14	56.17	2464551
2020-11-06	56.52	57.79	55.86	56.16	3926834
2020-11-09	59.56	62.27	59.27	59.65	6547404
2020-11-10	59.84	62.71	59.44	62.63	3677170
2020-11-11	62.29	62.30	60.46	61.43	2367313
2020-11-12	60.91	60.91	59.21	59.82	2053841
2020-11-13	59.97	61.20	59.97	61.06	1623422
2020-11-16	62.85	63.03	61.47	62.43	2541461
2020-11-17	61.74	61.79	60.39	60.83	2491299
2020-11-18	60.91	61.59	59.21	59.26	2796400
2020-11-19	59.12	59.54	58.18	59.18	3256866
2020-11-20	58.99	59.30	58.32	58.48	3239177
2020-11-23	58.84	60.09	58.68	58.96	2811924
2020-11-24	59.87	60.99	59.78	59.88	3471840
2020-11-25	60.04	61.11	59.53	60.91	3173285
2020-11-27	61.01	61.01	59.56	59.46	1331091
2020-11-30	59.85	59.88	58.04	58.07	5520482
2020-12-01	58.61	59.10	58.28	58.46	2673806
2020-12-02	58.57	59.11	58.13	58.86	2003823
2020-12-03	58.91	59.73	58.76	59.16	1789798
2020-12-04	59.62	59.93	58.96	59.32	1885973
2020-12-07	59.30	59.41	58.69	58.83	2336975
2020-12-08	58.75	59.19	58.48	58.49	2668492
2020-12-09	58.54	59.35	58.29	58.77	4580166
2020-12-10	58.50	58.70	57.95	58.04	3454799
2020-12-11	58.10	58.68	57.99	58.55	3059343
2020-12-14	58.97	59.94	58.51	58.70	3340976
2020-12-15	58.95	59.80	58.45	59.80	2409002
2020-12-16	59.83	60.14	59.34	59.41	2288831
2020-12-17	59.72	59.82	58.99	59.10	2823091
2020-12-18	58.95	59.59	57.40	57.64	5573511
2020-12-21	57.41	57.89	56.86	57.88	2878452
2020-12-22	58.00	59.00	57.64	59.00	2285322
2020-12-23	59.04	59.49	58.49	58.55	2072244
2020-12-24	58.74	59.19	58.38	59.16	772651
2020-12-28	59.12	59.92	59.03	59.82	1900023
2020-12-29	59.82	60.28	58.92	59.04	1574433
2020-12-30	59.09	60.03	58.98	59.12	1406040
2020-12-31	59.01	60.23	58.54	60.20	2289493
2021-01-04	60.21	60.29	57.93	57.97	3842331
2021-01-05	58.10	58.83	58.04	58.26	2714887
2021-01-06	58.68	58.75	57.47	57.76	4142096
2021-01-07	57.88	57.89	56.71	57.04	4169515
2021-01-08	57.13	57.97	57.00	57.85	3198173
2021-01-11	57.70	57.94	57.39	57.54	2555963
2021-01-12	55.24	56.11	55.20	55.98	11817062
2021-01-13	56.40	57.00	55.70	55.95	4278434
2021-01-14	56.31	56.37	55.85	56.00	2916482
2021-01-15	56.21	57.06	55.58	56.80	3256667
2021-01-19	57.13	57.13	55.95	56.30	3300607
2021-01-20	56.36	57.31	56.19	57.12	2543338
2021-01-21	56.64	57.59	56.34	57.22	2553250
2021-01-22	57.05	58.05	56.89	57.95	2814076
2021-01-25	58.10	59.35	57.74	58.47	3616467
2021-01-26	58.54	59.25	58.37	58.75	2442603
2021-01-27	58.34	59.24	58.21	58.45	3436558
2021-01-28	58.34	59.80	58.26	58.80	3030411
2021-01-29	58.24	58.97	57.03	57.19	4714498
2021-02-01	57.57	58.33	56.98	58.26	2433665
2021-02-02	58.26	58.86	57.91	58.41	2283262
2021-02-03	58.16	58.69	57.76	58.55	2300131
2021-02-04	58.66	59.50	58.55	59.02	1897226
2021-02-05	59.21	59.49	59.06	59.25	1577058
2021-02-08	59.27	59.36	58.86	58.97	1911602
2021-02-09	59.05	59.84	58.97	59.79	2135766
2021-02-10	60.16	61.48	59.99	60.52	3455941
2021-02-11	60.67	61.04	60.42	60.94	2122895
2021-02-12	60.64	61.12	60.14	60.49	1808324
2021-02-16	60.67	60.82	59.34	59.75	2697991
2021-02-17	59.66	59.99	59.16	59.81	1872712
2021-02-18	59.67	59.79	58.92	58.99	3206407
2021-02-19	59.28	60.14	59.10	59.16	2770003
2021-02-22	59.32	60.42	59.17	60.14	3552814
2021-02-23	60.56	60.83	59.57	60.41	3904720
2021-02-24	60.36	60.66	59.97	60.40	3595023
2021-02-25	60.55	61.77	59.14	59.42	3234545
2021-02-26	59.42	59.97	58.30	58.35	3298483
2021-03-01	59.24	59.80	58.54	58.60	2937736
2021-03-02	58.59	58.80	57.82	58.46	3409129
2021-03-03	58.46	59.56	58.39	58.86	3120494
2021-03-04	58.68	59.00	56.84	57.57	4326857
2021-03-05	57.78	58.16	56.43	58.06	3786209
2021-03-08	58.19	59.23	57.80	58.53	3655225
2021-03-09	58.57	59.66	58.11	58.79	3202988
2021-03-10	58.79	59.87	58.76	59.48	3334356
2021-03-11	59.73	60.52	58.73	59.87	3134616
2021-03-12	59.88	60.99	59.50	60.94	2719532
2021-03-15	61.23	62.25	60.74	61.90	3167089
2021-03-16	61.98	62.42	61.29	61.94	2806681
2021-03-17	61.78	62.17	61.44	61.86	2787973
2021-03-18	61.52	61.86	60.93	61.21	2622881
2021-03-19	61.13	61.38	59.58	59.80	11032986
2021-03-22	59.84	60.77	59.49	60.49	3472258
2021-03-23	60.47	61.34	60.33	60.96	3264559
2021-03-24	60.96	62.20	60.89	61.23	2926219
2021-03-25	61.06	62.01	60.44	61.89	2072674
2021-03-26	62.06	62.55	61.41	62.19	1952717
2021-03-29	62.17	62.56	61.44	62.18	2206249
2021-03-30	61.93	62.35	61.71	61.86	2273609
2021-03-31	61.79	62.24	61.41	61.49	2487779
2021-04-01	61.91	63.09	61.63	63.05	2560367
2021-04-05	63.17	63.38	62.48	63.19	2467483
2021-04-06	63.08	63.37	62.59	63.07	3095346
2021-04-07	63.04	63.60	62.90	63.48	2161473
2021-04-08	63.47	63.72	63.25	63.34	1755960
2021-04-09	63.43	63.58	62.92	63.13	2210476
2021-04-12	63.31	63.66	62.66	63.59	2020362
2021-04-13	63.24	63.95	63.16	63.91	2062015
2021-04-14	63.89	63.96	63.21	63.29	1762836
2021-04-15	63.83	64.83	63.63	64.80	2613766
2021-04-16	65.05	65.25	64.71	64.90	2438170
2021-04-19	65.07	65.31	64.48	65.21	2110810
2021-04-20	65.18	66.50	65.08	66.42	2660075
2021-04-21	66.57	67.34	66.28	67.15	2448035
2021-04-22	67.40	67.84	66.78	66.90	2402183
2021-04-23	67.29	67.43	66.74	67.21	2020399
2021-04-26	67.62	67.77	66.91	67.13	1828361
2021-04-27	67.16	67.21	66.61	66.68	1960325
2021-04-28	66.79	67.14	66.33	66.43	1945784
2021-04-29	67.81	69.57	66.80	66.89	8198081
2021-04-30	66.64	67.16	65.68	66.96	5879702
2021-05-03	67.06	67.22	66.46	66.51	3604564
2021-05-04	66.65	67.65	66.53	66.92	3720535
2021-05-05	66.50	65.66	64.62	65.02	3987433
2021-05-06	65.17	65.74	64.89	65.41	4364525
2021-05-07	65.18	66.28	65.18	65.95	3269618
2021-05-10	66.28	66.61	65.37	65.40	3342600
2021-05-11	64.94	65.03	63.68	64.10	4413113
2021-05-12	63.89	64.12	62.48	62.69	3335153
2021-05-13	62.73	63.16	62.58	62.66	2976722
2021-05-14	62.94	63.44	62.86	63.27	2462369
2021-05-17	63.45	63.63	63.13	63.33	2434311
2021-05-18	63.55	63.72	62.99	63.41	2181601
2021-05-19	63.06	63.59	62.46	63.58	2712767
2021-05-20	63.47	64.98	63.34	64.79	3502227
2021-05-21	65.02	65.26	64.41	64.47	3652611
2021-05-24	64.77	66.23	64.65	65.99	3437768
2021-05-25	66.05	66.87	65.69	66.66	4100568
2021-05-26	66.80	67.32	66.51	66.93	3518276
2021-05-27	67.13	67.22	65.88	65.83	5347554
2021-05-28	66.10	66.42	65.85	66.24	3019334
2021-06-01	66.55	67.19	66.18	67.16	2969427
2021-06-02	67.23	68.39	67.01	68.38	2868825
2021-06-03	68.54	68.54	67.71	67.97	3639069
2021-06-04	68.16	68.32	67.64	68.19	2721175
2021-06-07	68.27	68.75	68.12	68.13	3177633
2021-06-08	68.23	68.76	68.19	68.23	3935312
2021-06-09	68.76	69.02	68.37	68.72	4127169
2021-06-10	68.70	69.05	68.39	68.83	3335715
2021-06-11	68.83	68.83	67.76	68.15	3275725
2021-06-14	68.24	68.49	67.94	68.37	3347670
2021-06-15	68.18	68.36	67.40	67.41	3125089
2021-06-16	67.69	67.78	66.28	66.29	3288866
2021-06-17	66.34	66.36	65.69	66.07	3567259
2021-06-18	65.72	65.91	64.72	64.73	6406929
2021-06-21	65.04	66.32	64.87	65.91	5944664
2021-06-22	65.63	65.94	65.33	65.35	3887942
2021-06-23	65.35	65.77	65.09	65.29	2881581
2021-06-24	65.75	65.75	64.77	64.88	3388683
2021-06-25	65.28	66.05	64.94	65.98	3884154
2021-06-28	66.01	66.09	65.38	65.69	4583028
2021-06-29	65.69	66.33	65.55	65.57	4132591
2021-06-30	65.52	66.12	64.52	64.63	4164395
2021-07-01	63.68	65.38	63.67	64.93	7642608
2021-07-02	65.17	65.76	64.99	65.35	3298858
2021-07-06	65.44	66.24	64.92	66.09	3961741
2021-07-07	65.87	66.28	65.44	66.03	2698965
2021-07-08	65.80	66.15	65.37	65.75	2980549
2021-07-09	66.07	66.72	65.76	66.69	2578438
2021-07-12	66.53	67.36	66.31	67.11	2657397
2021-07-13	66.94	67.17	65.93	66.30	2694144
2021-07-14	66.22	66.91	66.19	66.68	2642493
2021-07-15	66.83	67.14	66.66	67.09	2075767
2021-07-16	67.49	67.83	67.26	67.36	2853139
2021-07-19	66.67	66.77	65.89	66.53	3713661
2021-07-20	66.77	68.30	66.74	68.03	3794490
2021-07-21	67.99	68.56	67.92	67.96	1955660
2021-07-22	67.71	67.88	67.33	67.70	2052453
2021-07-23	67.79	68.37	67.76	68.25	1767059
2021-07-26	68.13	68.66	67.99	68.43	2952391
2021-07-27	68.14	69.12	68.08	68.79	3503331
2021-07-28	69.09	69.09	68.07	68.11	3489371
2021-07-29	68.28	68.71	67.92	67.77	2358939
2021-07-30	68.17	69.19	68.00	68.07	5510086
2021-08-02	68.35	69.00	67.71	67.72	3097722
2021-08-03	68.08	68.65	67.46	68.18	2898915
2021-08-04	68.16	68.37	67.77	67.93	2962989
2021-08-05	68.27	68.56	67.90	68.55	2660220
2021-08-06	68.60	68.95	68.15	68.39	2018740
2021-08-09	68.33	68.65	67.99	68.39	2279966
2021-08-10	68.38	68.41	67.79	67.87	2155684
2021-08-11	68.24	68.81	67.99	68.67	2304601
2021-08-12	68.80	68.92	68.16	68.69	1750750
2021-08-13	68.98	69.70	68.79	69.67	2891332
2021-08-16	69.69	70.43	69.67	70.23	2898682
2021-08-17	70.09	70.29	69.37	70.02	2414186
2021-08-18	69.89	70.07	69.30	69.44	2365372
2021-08-19	69.21	69.97	68.86	69.28	3585907
2021-08-20	69.28	70.05	68.61	69.64	4754605
2021-08-23	69.71	70.01	68.78	68.89	3152540
2021-08-24	69.20	69.24	68.40	68.60	2928793
2021-08-25	68.48	69.14	68.04	68.69	2348576
2021-08-26	68.68	69.01	68.38	68.74	1927326
2021-08-27	68.97	69.58	68.93	69.29	2645349
2021-08-30	69.24	69.78	69.07	69.55	3503861
2021-08-31	69.56	70.11	69.31	69.94	3681708
2021-09-01	70.03	70.45	69.00	70.12	5164283
2021-09-02	70.21	70.41	69.62	70.38	2657051
2021-09-03	70.26	70.35	68.76	70.01	5351816
2021-09-07	70.01	70.01	68.50	68.96	3049749
2021-09-08	68.79	69.63	68.66	69.43	2716449
2021-09-09	69.09	69.10	67.44	67.47	4627707
2021-09-10	67.60	67.67	65.76	65.77	4853904
2021-09-13	66.52	66.88	66.09	66.36	5167240
2021-09-14	66.50	66.75	65.52	66.05	4225464
2021-09-15	66.05	66.61	65.84	66.30	4329475
2021-09-16	66.24	66.74	65.86	66.23	3024256
2021-09-17	66.16	66.91	65.43	65.54	8533220
2021-09-20	65.07	65.97	64.82	65.47	5157997
2021-09-21	65.71	65.94	65.12	65.12	4019961
2021-09-22	65.66	65.99	65.29	65.62	3531571
2021-09-23	65.75	66.08	65.58	65.64	3778850
2021-09-24	65.42	65.68	64.13	64.36	4079049
2021-09-27	64.64	65.03	63.59	63.60	3989396
2021-09-28	63.35	63.53	62.86	62.94	4279298
2021-09-29	63.20	64.10	63.14	63.73	3909277
2021-09-30	63.91	63.96	62.81	62.81	3495811
2021-10-01	63.19	64.20	62.93	63.77	2929779
2021-10-04	63.56	64.48	63.47	64.40	3450784
2021-10-05	64.40	64.47	63.74	64.16	3118724
2021-10-06	64.00	65.66	63.65	65.61	3976633
2021-10-07	65.81	66.57	65.56	65.68	3085803
2021-10-08	65.56	65.93	64.97	65.08	2029836
2021-10-11	65.10	65.65	64.90	65.62	2513570
2021-10-12	65.75	66.83	65.47	66.43	3592799
2021-10-13	66.68	66.91	65.59	66.59	5540032
2021-10-14	66.81	67.58	66.24	67.42	4394651
2021-10-15	67.86	68.15	67.28	67.46	4131630
2021-10-18	67.22	68.21	67.01	68.13	2435590
2021-10-19	68.30	68.34	67.78	67.83	3410522
2021-10-20	67.96	69.14	67.88	69.10	2651218
2021-10-21	69.10	69.53	68.65	68.92	3054578
2021-10-22	69.02	69.59	69.00	69.48	2451888
2021-10-25	69.51	72.20	69.48	71.53	6975990
2021-10-26	71.26	72.24	71.06	71.76	4987423
2021-10-27	72.04	72.14	70.98	71.00	6480772
2021-10-28	71.25	71.28	70.22	70.84	9540243
2021-10-29	70.24	71.00	68.99	68.94	43896308
2021-11-01	68.76	69.01	67.19	68.62	5384079
2021-11-02	68.91	70.23	68.66	69.71	4455530
2021-11-03	69.72	70.35	69.60	69.99	3513334
2021-11-04	70.18	70.26	68.64	69.03	2811606
2021-11-05	69.64	70.35	69.35	69.50	3198000
2021-11-08	69.55	69.56	68.80	69.21	2791412
2021-11-09	69.44	69.50	68.53	68.72	3277857
2021-11-10	68.72	69.22	68.66	68.89	2571275
2021-11-11	68.58	70.14	68.44	70.13	2854010
2021-11-12	70.02	70.60	69.94	70.44	2908872
2021-11-15	71.37	71.37	70.41	71.14	7029408
2021-11-16	71.23	71.45	70.37	71.41	4903237
2021-11-17	71.24	72.02	69.55	71.97	6557192
2021-11-18	72.13	72.16	70.91	71.04	4760898
2021-11-19	71.06	71.42	70.30	70.91	5543868
2021-11-22	70.94	71.63	70.52	70.69	6528257
2021-11-23	70.81	71.06	69.89	69.90	4519796
2021-11-24	69.92	70.74	69.43	70.64	3930861
2021-11-26	69.84	70.78	69.18	69.47	3720243
2021-11-29	70.02	70.60	69.19	69.55	5540121
2021-11-30	69.49	69.49	67.89	67.92	6217053
2021-12-01	68.45	69.09	65.90	65.92	6011017
2021-12-02	66.55	68.06	66.42	67.52	5086202
2021-12-03	67.58	67.88	66.83	67.25	4047617
2021-12-06	67.77	69.59	67.71	68.08	5604877
2021-12-07	68.40	68.88	68.04	68.39	6229008
2021-12-08	68.35	69.09	68.24	68.85	4298405
2021-12-09	68.52	68.52	67.34	67.36	3697901
2021-12-10	67.81	67.81	66.89	66.94	3874879
2021-12-13	66.99	68.47	66.85	68.16	4984476
2021-12-14	68.10	68.64	67.25	67.29	4766351
2021-12-15	67.00	67.38	65.65	67.22	6006179
2021-12-16	67.44	68.00	67.14	67.67	5136777
2021-12-17	67.65	68.67	67.55	67.78	12339559
2021-12-20	67.14	67.38	66.36	67.26	3914228
2021-12-21	67.59	68.86	67.56	68.73	4084612
2021-12-22	68.90	69.24	68.46	69.14	2989198
2021-12-23	69.25	69.42	68.86	69.22	2863941
2021-12-27	69.25	70.95	69.24	70.94	3346470
2021-12-28	70.88	71.51	70.74	71.40	2664058
2021-12-29	71.50	72.03	71.31	71.90	1920142
2021-12-30	72.00	72.21	71.51	71.66	2071524
2021-12-31	71.75	72.01	71.51	71.59	2309771
2022-01-03	71.73	71.81	70.10	71.20	3110863
2022-01-04	71.15	72.48	71.12	72.25	3410911
2022-01-05	72.12	72.48	70.89	71.08	3237578
2022-01-06	71.36	71.87	70.89	71.41	2869932
2022-01-07	71.13	71.54	70.71	71.41	3109029
2022-01-10	71.29	71.66	70.55	71.63	3275823
2022-01-11	71.49	71.62	70.37	71.29	3998129
2022-01-12	71.34	72.19	71.20	71.87	4234554
2022-01-13	71.99	72.55	71.51	71.70	2390692
2022-01-14	71.55	71.72	70.75	71.50	2506071
2022-01-18	71.28	71.43	69.64	69.73	4225429
2022-01-19	69.87	70.02	68.56	68.57	3281285
2022-01-20	68.73	68.97	67.31	67.32	3647077
2022-01-21	67.56	68.23	66.98	67.92	4183109
2022-01-24	66.97	68.51	65.74	68.41	6465037
2022-01-25	67.79	69.22	67.11	68.92	4623226
2022-01-26	69.38	70.09	67.47	67.93	4577462
2022-01-27	68.38	69.19	67.49	67.76	3258129
2022-01-28	67.72	69.50	66.93	69.24	3531780
2022-01-31	68.63	69.44	68.29	69.41	4353874
2022-02-01	69.03	69.52	68.65	69.13	3264619
2022-02-02	68.99	70.02	68.62	69.80	3401120
2022-02-03	69.50	69.53	68.60	68.67	2299819
2022-02-04	68.40	68.81	67.73	68.19	3705307
2022-02-07	68.10	68.74	67.90	68.04	2636534
2022-02-08	67.99	68.14	67.32	67.55	3039154
2022-02-09	68.16	68.78	68.07	68.56	2224857
2022-02-10	67.79	68.74	66.91	67.24	3162068
2022-02-11	67.53	68.22	66.79	67.49	3795276
2022-02-14	67.34	67.69	66.58	66.89	3771933
2022-02-15	67.49	67.84	66.89	67.05	3071610
2022-02-16	67.20	67.64	66.72	67.44	3651414
2022-02-17	66.96	67.41	66.56	67.12	3543023
2022-02-18	67.11	67.62	66.55	66.63	3611148
2022-02-22	66.46	66.69	65.59	66.04	3520967
2022-02-23	67.09	67.18	65.21	65.25	3725123
2022-02-24	64.67	65.94	63.90	65.74	5712122
2022-02-25	66.00	67.46	65.87	67.15	5839662
2022-02-28	66.50	66.97	65.51	66.09	7089697
2022-03-01	66.26	66.57	65.48	65.82	5832947
2022-03-02	66.00	66.58	65.81	66.10	6091334
2022-03-03	66.42	66.66	65.42	66.62	5489691
2022-03-04	66.12	66.86	65.17	66.82	4698307
2022-03-07	66.43	66.52	64.66	64.67	5221340
2022-03-08	64.62	65.89	64.17	64.90	4348778
2022-03-09	65.70	65.96	65.13	65.17	3745909
2022-03-10	64.71	64.96	64.13	64.82	4454694
2022-03-11	65.25	65.89	65.18	65.35	3451903
2022-03-14	65.67	66.15	64.60	64.88	3301199
2022-03-15	65.82	66.12	64.67	65.12	3920769
2022-03-16	65.52	66.17	64.51	65.60	4870065
2022-03-17	65.16	66.52	65.14	66.49	3685881
2022-03-18	66.30	66.95	66.30	66.88	6202108
2022-03-21	66.83	67.48	66.24	66.58	4196581
2022-03-22	66.87	67.79	66.85	67.45	5000375
2022-03-23	67.29	67.52	66.75	66.90	2835066
2022-03-24	66.81	67.03	66.37	66.78	3151119
2022-03-25	67.02	67.99	67.00	67.95	2642849
2022-03-28	67.91	68.72	67.87	68.72	3393378
2022-03-29	69.11	70.71	69.07	70.62	3769488
2022-03-30	70.49	70.89	70.02	70.03	2922168
2022-03-31	70.41	70.67	69.28	69.30	3834868
2022-04-01	69.36	70.91	69.33	70.90	3288893
2022-04-04	70.67	70.86	69.77	70.57	3091239
2022-04-05	70.56	71.47	70.52	70.67	3135571
2022-04-06	70.25	71.80	69.77	71.78	3280786
2022-04-07	71.34	71.97	70.79	71.62	3550918
2022-04-08	71.70	72.53	71.37	72.16	2816604
2022-04-11	72.13	72.30	71.35	71.52	2342115
2022-04-12	71.50	71.86	71.14	71.56	2302262
2022-04-13	71.74	72.22	71.67	72.19	2546729
2022-04-14	72.49	73.09	72.32	72.61	2625286
2022-04-18	72.61	73.38	72.52	73.25	2544553
2022-04-19	73.38	74.27	73.35	74.12	3405956
2022-04-20	74.12	75.32	74.03	74.93	2807682
2022-04-21	75.17	75.40	74.52	74.56	2734224
2022-04-22	74.42	74.75	73.48	73.54	3112399
2022-04-25	73.50	73.66	71.86	72.75	4179100
2022-04-26	72.97	73.50	71.91	71.93	3676210
2022-04-27	72.17	72.56	71.61	71.66	2955066
2022-04-28	71.66	72.83	71.21	72.46	3130551
2022-04-29	72.01	72.09	69.23	69.36	6374123
2022-05-02	69.58	69.87	66.11	67.38	4257091
2022-05-03	67.73	68.66	67.11	67.67	3143542
2022-05-04	67.54	68.89	67.01	68.58	3296198
2022-05-05	69.06	69.37	66.65	67.10	3206258
2022-05-06	66.52	66.86	65.37	66.12	3568420
2022-05-09	65.50	65.64	64.30	64.56	4524524
2022-05-10	65.16	65.51	62.74	63.50	5762769
2022-05-11	63.50	64.62	63.15	63.80	4444113
2022-05-12	63.58	65.40	63.39	65.39	5584771
2022-05-13	65.80	67.47	65.40	67.41	5225276
2022-05-16	67.59	68.37	67.13	68.06	3543205
2022-05-17	68.43	68.82	67.78	68.61	4711774
2022-05-18	68.34	68.50	67.37	67.56	5187348
2022-05-19	67.13	67.81	66.18	67.15	4499256
2022-05-20	67.79	68.12	66.90	67.99	4085541
2022-05-23	67.90	68.49	67.02	67.22	6075177
2022-05-24	67.25	68.52	66.29	68.44	4053099
2022-05-25	68.11	69.45	68.03	69.18	4227250
2022-05-26	69.08	69.32	68.02	68.07	4491878
2022-05-27	68.50	69.37	68.43	69.10	3369575
2022-05-31	68.18	68.59	67.30	68.22	6709317
2022-06-01	68.23	68.41	67.59	68.08	2879926
2022-06-02	67.86	68.48	66.97	68.44	2701532
2022-06-03	68.17	68.18	67.25	67.36	2821879
2022-06-06	67.79	67.79	66.44	66.98	4764052
2022-06-07	66.75	68.11	66.62	68.06	3832177
2022-06-08	67.68	67.76	66.88	67.11	2979143
2022-06-09	66.96	67.56	66.26	66.28	4325796
2022-06-10	65.73	66.73	65.27	65.96	4513996
2022-06-13	64.87	65.11	62.94	63.21	5406110
2022-06-14	63.31	63.67	62.29	62.79	4541307
2022-06-15	63.38	65.79	63.24	64.80	4884452
2022-06-16	63.48	64.91	63.30	64.23	4708418
2022-06-17	64.21	65.70	64.21	64.87	15381371
2022-06-21	65.01	66.24	65.01	65.47	3593088
2022-06-22	64.76	67.07	64.76	66.39	3428132
2022-06-23	67.05	68.05	66.90	67.99	4081687
2022-06-24	68.06	69.38	67.91	69.19	5933774
2022-06-27	69.06	69.67	68.56	69.44	3798640
2022-06-28	69.90	70.68	69.03	69.13	2859216
2022-06-29	68.98	69.47	68.88	69.11	3085833
2022-06-30	68.61	68.97	67.96	68.26	3766570
2022-07-01	68.18	70.21	68.14	70.15	2950229
2022-07-05	69.61	69.86	68.08	69.29	2979834
2022-07-06	69.50	69.98	69.03	69.50	3031430
2022-07-07	69.62	69.69	68.65	68.79	3871820
2022-07-08	68.80	69.30	68.52	68.98	2885976
2022-07-11	68.92	69.58	68.63	69.56	2836274
2022-07-12	69.09	69.89	68.79	69.36	2587341
2022-07-13	68.63	69.24	68.03	68.05	3343100
2022-07-14	67.03	68.66	66.86	68.45	3970001
2022-07-15	69.36	70.42	68.84	70.31	3803628
2022-07-18	70.50	70.64	69.17	69.47	2913499
2022-07-19	69.93	70.13	69.29	70.08	2528672
2022-07-20	69.94	70.55	69.39	70.25	1861485
2022-07-21	70.00	70.60	69.75	70.58	1843372
2022-07-22	71.00	71.47	70.69	71.35	2224750
2022-07-25	71.50	71.89	71.26	71.61	2051237
2022-07-26	71.62	72.61	71.62	72.43	2374664
2022-07-27	72.00	72.52	71.21	71.87	2529624
2022-07-28	72.23	73.61	72.04	73.29	2738955
2022-07-29	73.10	74.18	73.04	73.99	4414944
2022-08-01	73.62	74.16	73.40	73.67	2613470
2022-08-02	73.60	74.06	72.77	72.80	2684981
2022-08-03	73.00	73.52	71.95	72.00	3723981
2022-08-04	73.05	73.17	72.03	72.47	3074633
2022-08-05	72.10	72.79	71.56	72.76	2509529
2022-08-08	73.00	73.83	72.93	73.26	2033439
2022-08-09	73.46	73.70	73.30	73.55	2577243
2022-08-10	74.25	74.35	73.43	74.13	3214512
2022-08-11	74.16	74.56	73.62	73.86	2899757
2022-08-12	74.23	74.77	73.96	74.67	3284218
2022-08-15	74.60	75.11	74.38	74.75	3073356
2022-08-16	74.34	74.82	73.50	73.70	4728077
2022-08-17	73.44	73.95	73.04	73.58	3280399
2022-08-18	73.68	73.83	72.74	72.99	2830320
2022-08-19	72.87	73.25	72.63	72.91	4178202
2022-08-22	72.50	72.71	71.72	71.79	3956492
2022-08-23	71.70	71.79	70.12	70.61	4441152
2022-08-24	70.61	70.98	70.54	70.64	3051642
2022-08-25	70.92	71.13	70.53	71.02	2575614
2022-08-26	71.01	71.18	69.89	69.91	3309732
2022-08-29	69.60	70.69	69.50	69.99	3709697
2022-08-30	70.05	70.34	68.82	68.72	3989445
2022-08-31	69.00	69.32	68.06	68.28	5103867
2022-09-01	67.97	68.49	67.53	68.45	3476421
2022-09-02	68.75	68.90	67.56	67.69	2563421
2022-09-06	68.00	68.45	67.36	67.75	3910539
2022-09-07	67.69	68.46	67.58	68.27	2662098
2022-09-08	67.70	68.16	66.18	66.36	8201332
2022-09-09	66.40	67.00	66.01	66.79	4144241
2022-09-12	67.24	67.84	66.90	67.60	3794631
2022-09-13	66.61	66.97	65.76	65.91	4210173
2022-09-14	66.00	66.25	65.01	65.41	4994934
2022-09-15	65.57	65.94	63.38	63.43	7543344
2022-09-16	63.34	64.51	63.11	64.31	12575441
2022-09-19	63.93	64.12	63.34	63.97	4448723
2022-09-20	63.45	63.51	62.60	63.09	4382361
2022-09-21	63.30	63.84	62.52	62.54	4966395
2022-09-22	62.50	62.86	62.12	62.50	4300390
2022-09-23	61.99	62.41	61.03	61.81	4557486
2022-09-26	61.50	61.70	60.35	60.90	5015881
2022-09-27	61.14	61.44	59.42	59.49	6882467
2022-09-28	59.95	60.67	59.11	60.37	6960555
2022-09-29	59.86	59.92	57.61	57.70	4837911
2022-09-30	58.36	58.59	57.68	58.20	5621424
2022-10-03	58.85	59.62	57.71	59.22	4283318
2022-10-04	59.80	61.08	59.53	60.27	3867979
2022-10-05	59.62	59.84	58.41	59.52	3357819
2022-10-06	59.56	59.89	58.22	58.52	3871684
2022-10-07	58.20	58.71	57.68	58.03	3287280
2022-10-10	58.31	58.82	57.32	57.35	3157155
2022-10-11	57.40	58.34	57.10	58.06	3625383
2022-10-12	57.87	58.15	57.52	57.53	2931784
2022-10-13	56.52	57.78	55.87	57.55	4441322
2022-10-14	58.25	58.43	55.50	55.54	4156140
2022-10-17	56.37	57.71	56.14	57.49	5014225
2022-10-18	58.30	58.91	58.02	58.63	4069537
2022-10-19	58.13	58.75	57.41	57.83	3660408
2022-10-20	57.91	58.33	57.45	57.47	3185112
2022-10-21	57.39	57.79	56.68	57.63	3781483
2022-10-24	58.28	59.13	58.16	59.01	4207335
2022-10-25	59.08	60.55	59.00	60.49	6585843
2022-10-26	60.49	60.95	60.21	60.60	3814602
2022-10-27	61.00	61.74	60.89	61.14	3401687
2022-10-28	60.99	62.41	60.91	62.06	2980459
2022-10-31	61.54	62.46	61.51	62.27	6662200
2022-11-01	62.50	62.94	62.02	62.21	3586592
2022-11-02	61.79	62.46	60.61	61.07	4138771
2022-11-03	60.38	61.99	59.95	61.63	2826579
2022-11-04	61.91	63.46	61.70	63.01	3706222
2022-11-07	63.12	63.31	62.59	63.13	3316346
2022-11-08	63.18	63.92	62.85	63.34	2999548
2022-11-09	63.28	64.28	63.10	63.25	2979932
2022-11-10	64.75	65.88	64.12	65.37	4618060
2022-11-11	65.60	65.83	64.66	64.98	3558197
2022-11-14	64.82	65.22	64.06	64.08	3993831
2022-11-15	64.90	65.39	63.96	64.74	4436726
2022-11-16	64.54	64.72	63.69	63.84	3569145
2022-11-17	63.22	64.43	63.13	64.41	3088404
2022-11-18	65.00	65.20	64.31	64.70	2991761
2022-11-21	64.65	65.37	64.61	65.30	2831209
2022-11-22	65.37	65.68	65.09	65.30	3129071
2022-11-23	65.13	65.39	64.20	64.52	3283340
2022-11-25	64.81	64.96	64.53	64.85	1691198
2022-11-28	64.56	64.69	61.52	61.74	7740224
2022-11-29	61.91	62.55	61.44	62.05	5291933
2022-11-30	61.51	63.16	61.10	63.07	7034610
2022-12-01	63.41	63.92	62.58	62.81	3923026
2022-12-02	62.33	63.23	62.13	62.90	3357520
2022-12-05	62.31	62.90	61.75	62.24	5078742
2022-12-06	62.35	62.94	62.27	62.71	5584560
2022-12-07	62.71	63.82	62.71	63.57	5196394
2022-12-08	63.60	64.42	63.59	64.06	3862707
2022-12-09	64.13	64.90	64.00	64.45	4418037
2022-12-12	64.56	64.91	64.10	64.67	4944054
2022-12-13	66.00	66.44	64.40	64.96	4250196
2022-12-14	65.06	65.64	64.40	64.66	4750164
2022-12-15	64.24	65.02	64.07	64.64	4544067
2022-12-16	63.76	64.13	62.39	63.48	10962295
2022-12-19	63.48	64.09	63.00	63.54	3610929
2022-12-20	63.31	63.61	62.59	63.11	4438420
2022-12-21	63.98	64.80	63.93	64.24	3845657
2022-12-22	63.96	64.20	62.52	63.45	3204647
2022-12-23	63.32	64.41	63.24	64.41	1848254
2022-12-27	64.41	64.42	63.63	64.11	4074050
2022-12-28	64.03	64.45	63.15	63.23	3155193
2022-12-29	63.50	64.20	63.43	63.78	2462889
2022-12-30	63.61	63.78	62.74	63.43	2374051
2023-01-03	63.86	64.03	62.85	63.80	4483588
2023-01-04	64.00	65.22	63.85	64.61	3887177
2023-01-05	64.26	64.28	63.12	63.39	3783189
2023-01-06	63.75	64.45	63.68	64.08	4261554
2023-01-09	64.02	64.86	63.68	64.70	3885947
2023-01-10	64.37	64.51	63.81	64.14	3121638
2023-01-11	64.66	66.08	64.10	66.00	5024743
2023-01-12	66.12	66.84	65.58	66.55	3525797
2023-01-13	66.16	66.54	65.81	66.19	2148659
2023-01-17	66.25	67.25	66.23	66.89	3192769
2023-01-18	66.99	67.10	65.71	66.04	2505402
2023-01-19	65.86	66.57	65.28	65.31	2709539
2023-01-20	65.44	66.44	64.84	66.38	3038536
2023-01-23	66.39	67.30	66.12	66.93	2676501
2023-01-24	66.87	67.45	66.60	67.10	1904063
2023-01-25	67.34	67.34	66.70	67.31	4140079
2023-01-26	67.68	68.00	67.13	67.97	2294994
2023-01-27	67.85	68.68	67.84	68.30	3979836
2023-01-30	68.07	68.45	67.71	67.52	2652046
2023-01-31	67.53	68.15	67.10	67.83	5001309
2023-02-01	67.62	68.13	66.77	67.90	3303203
2023-02-02	68.21	68.85	67.50	67.86	3235288
2023-02-03	67.33	67.64	66.38	67.59	3637605
2023-02-06	67.00	67.81	66.72	67.73	2489149
2023-02-07	67.29	67.89	66.81	67.37	3609171
2023-02-08	67.26	67.70	66.94	67.22	2520994
2023-02-09	67.43	67.74	66.18	66.23	2395261
2023-02-10	66.08	67.00	66.03	66.85	2123482
2023-02-13	67.00	67.35	66.97	67.15	2237900
2023-02-14	67.03	67.13	65.68	65.71	3228264
2023-02-15	65.72	66.44	65.52	66.40	2426499
2023-02-16	65.83	66.64	65.52	66.31	2447458
2023-02-17	66.30	66.40	65.64	66.12	2891947
2023-02-21	65.75	66.05	65.00	65.22	2603809
2023-02-22	65.83	67.05	65.42	65.52	3501910
2023-02-23	66.05	66.52	65.68	66.08	3560083
2023-02-24	65.72	65.85	64.66	64.98	3220381
2023-02-27	65.65	65.73	64.46	64.51	3981120
2023-02-28	64.49	64.80	63.91	63.95	5974984
2023-03-01	63.84	63.84	62.77	63.52	3625741
2023-03-02	63.38	64.25	63.16	64.09	3245278
2023-03-03	64.39	64.79	64.15	64.49	3574235
2023-03-06	64.74	64.89	64.21	64.30	3483837
2023-03-07	64.41	64.51	63.66	63.90	3548166
2023-03-08	63.82	64.59	63.76	64.54	2807335
2023-03-09	64.54	64.70	63.40	63.44	3414341
2023-03-10	63.43	63.49	61.22	61.38	5725391
2023-03-13	61.38	63.67	61.35	62.79	6428031
2023-03-14	63.39	64.03	62.74	63.22	5060962
2023-03-15	62.84	63.75	62.11	63.06	5503251
2023-03-16	62.64	62.90	61.74	62.43	4574086
2023-03-17	62.39	62.39	61.35	61.38	7068409
2023-03-20	61.66	62.29	61.40	61.97	3943459
2023-03-21	62.28	62.41	61.02	61.27	4396684
2023-03-22	61.00	61.31	59.36	59.40	4155196
2023-03-23	59.90	60.39	59.09	59.27	3559258
2023-03-24	59.16	61.09	59.07	61.04	3675672
2023-03-27	61.38	61.47	60.62	60.71	3778461
2023-03-28	60.36	61.07	60.25	61.06	2410345
2023-03-29	61.61	62.14	61.55	62.04	3023313
2023-03-30	62.43	62.86	62.35	62.36	3007965
2023-03-31	62.52	63.36	62.47	63.32	4142562
2023-04-03	62.95	63.40	62.39	62.87	5758371
2023-04-04	62.83	62.99	62.39	62.84	2832393
2023-04-05	62.96	63.11	62.47	62.71	4001922
2023-04-06	62.97	62.98	62.11	62.57	3177606
2023-04-10	62.25	62.66	61.71	62.65	3083027
2023-04-11	62.50	62.50	61.71	62.10	7405716
2023-04-12	62.99	63.22	61.87	61.92	4749430
2023-04-13	61.76	61.76	60.97	61.53	5126008
2023-04-14	61.67	61.89	60.49	60.77	3728716
2023-04-17	61.02	61.57	60.79	61.56	2960536
2023-04-18	61.41	61.75	60.87	61.11	2196961
2023-04-19	60.67	61.65	60.63	61.64	2290731
2023-04-20	61.44	61.98	61.29	61.93	3030966
2023-04-21	61.97	62.62	61.79	62.33	4020755
2023-04-24	62.38	62.49	61.63	62.09	2647288
2023-04-25	61.89	62.28	61.78	62.04	3493588
2023-04-26	61.99	62.22	61.15	61.31	2789059
2023-04-27	61.31	62.64	61.27	62.04	3183390
2023-04-28	62.19	62.94	62.19	62.84	3464649
2023-05-01	62.60	62.89	62.18	62.24	2194115
2023-05-02	62.13	62.20	61.16	61.39	2620217
2023-05-03	61.53	61.82	60.86	60.97	3099131
2023-05-04	61.16	62.18	60.53	61.92	3254871
2023-05-05	62.30	63.55	62.27	62.95	3226871
2023-05-08	62.66	62.95	62.47	62.76	2160380
2023-05-09	62.58	62.63	61.97	62.22	2526862
2023-05-10	62.73	62.83	61.91	62.37	2665280
2023-05-11	62.06	62.18	61.39	61.80	2319506
2023-05-12	61.95	62.10	61.59	62.03	2349941
2023-05-15	62.02	62.23	61.61	61.94	2449650
2023-05-16	61.80	61.84	60.28	60.29	3313192
2023-05-17	60.39	60.74	59.94	60.65	3722310
2023-05-18	60.42	60.74	59.88	60.07	4197088
2023-05-19	60.31	60.74	59.83	59.97	3425227
2023-05-22	60.13	60.59	59.91	60.34	2844679
2023-05-23	60.37	60.80	59.98	60.10	2700011
2023-05-24	59.90	59.99	59.06	59.09	3159122
2023-05-25	59.39	59.39	58.13	58.44	3615031
2023-05-26	58.55	58.85	58.22	58.66	3448215
2023-05-30	59.25	59.52	58.85	58.67	4422714
2023-05-31	58.87	59.77	58.78	59.44	9241082
2023-06-01	59.46	59.69	58.88	59.24	4558840
2023-06-02	59.59	60.10	59.33	59.70	4781866
2023-06-05	59.79	60.59	59.92	59.70	3849936
2023-06-06	60.12	60.25	59.52	60.01	3669293
2023-06-07	60.19	61.18	59.97	61.00	3542849
2023-06-08	60.92	61.00	60.36	60.86	2555438
2023-06-09	60.62	61.00	60.53	60.91	2607841
2023-06-12	60.89	61.13	60.62	60.97	4423198
2023-06-13	61.09	61.53	60.98	61.19	4279884
2023-06-14	61.38	62.12	60.93	61.18	5399949
2023-06-15	61.05	61.34	60.82	61.23	4542534
2023-06-16	61.23	61.65	61.11	61.39	18479705
2023-06-20	61.17	61.24	60.17	60.33	5309420
2023-06-21	60.26	60.26	59.45	59.61	5495807
2023-06-22	59.87	60.04	59.05	59.47	3220854
2023-06-23	59.13	59.42	58.75	58.76	6096403
2023-06-26	58.97	59.98	58.88	59.95	3160839
2023-06-27	60.07	60.33	59.73	60.19	4823264
2023-06-28	60.23	60.26	59.78	60.15	3648660
2023-06-29	59.88	60.24	59.61	59.96	3702895
2023-06-30	60.30	60.49	59.19	59.79	7161490
2023-07-03	59.75	60.57	59.56	60.20	2347661
2023-07-05	59.99	60.88	59.80	60.63	4649307
2023-07-06	59.78	59.94	59.19	59.90	4105608
2023-07-07	59.57	59.96	59.34	59.57	4710140
2023-07-10	59.48	59.66	59.18	59.32	4837268
2023-07-11	59.54	60.53	59.25	60.50	5435665
2023-07-12	60.80	61.16	60.29	60.31	4271020
2023-07-13	60.40	60.99	60.12	60.95	4705186
2023-07-14	60.82	60.88	60.48	60.82	4981707
2023-07-17	60.69	61.35	60.50	61.29	3230153
2023-07-18	61.41	61.45	60.76	60.99	4083435
2023-07-19	61.24	62.13	61.24	61.73	4362525
2023-07-20	62.00	62.64	61.47	62.62	3250642
2023-07-21	62.69	63.16	62.53	62.75	3116813
2023-07-24	62.88	63.45	62.76	63.37	4913417
2023-07-25	63.24	63.56	63.05	63.09	3284621
2023-07-26	63.09	63.84	63.09	63.75	3440253
2023-07-27	64.00	64.18	62.14	62.19	4957923
2023-07-28	62.44	62.71	61.13	61.21	5078957
2023-07-31	61.37	61.53	60.59	60.97	9895165
2023-08-01	61.01	61.30	60.61	60.78	3208296
2023-08-02	60.50	60.69	60.16	60.37	3557418
2023-08-03	60.09	60.15	58.63	58.84	6627155
2023-08-04	59.23	60.25	59.01	59.22	4508138
2023-08-07	59.32	60.19	59.23	60.11	4059434
2023-08-08	59.71	59.82	58.88	59.00	4465570
2023-08-09	58.88	59.81	58.66	59.51	3896102
2023-08-10	59.55	59.61	58.55	58.79	6938463
2023-08-11	58.65	58.78	58.33	58.62	5070276
2023-08-14	58.47	58.62	57.82	57.94	6150105
2023-08-15	57.72	57.72	56.84	57.43	6157706
2023-08-16	57.49	57.60	56.82	56.87	5102014
2023-08-17	57.01	57.62	56.85	56.88	5229520
2023-08-18	56.56	57.22	56.53	56.90	4842064
2023-08-21	56.82	56.91	55.96	56.23	4748853
2023-08-22	56.49	56.62	56.15	56.32	3451102
2023-08-23	56.54	57.22	56.50	57.11	5834864
2023-08-24	57.14	57.55	56.36	56.36	5722358
2023-08-25	56.40	56.46	55.81	56.00	8429041
2023-08-28	56.20	56.65	55.92	56.47	8568871
2023-08-29	56.50	56.51	56.05	56.47	4698828
2023-08-30	56.35	56.60	56.07	56.30	9020893
2023-08-31	56.32	56.36	55.99	56.04	6971225
2023-09-01	56.30	56.59	56.01	56.20	3864148
2023-09-05	56.17	56.18	55.23	55.25	5264600
2023-09-06	55.43	55.48	54.76	54.99	4915139
2023-09-07	54.98	55.44	54.97	55.08	5821337
2023-09-08	55.35	55.74	55.21	55.32	4244818
2023-09-11	55.48	55.53	55.05	55.17	3698628
2023-09-12	55.15	55.35	54.92	55.15	3704514
2023-09-13	55.42	55.54	55.00	55.06	4928366
2023-09-14	55.27	55.43	55.05	55.12	5902130
2023-09-15	54.95	54.99	53.98	54.10	18363013
2023-09-18	54.36	54.39	53.65	53.73	5925296
2023-09-19	53.70	54.25	53.68	54.00	4395544
2023-09-20	54.25	54.61	53.73	53.80	3738345
2023-09-21	53.43	53.55	52.04	52.06	8679561
2023-09-22	52.07	52.40	51.52	51.56	6982154
2023-09-25	51.50	51.52	50.85	51.19	5307183
2023-09-26	51.00	51.20	49.95	50.26	5231355
2023-09-27	50.58	50.94	49.38	49.66	5416527
2023-09-28	49.79	50.08	49.58	49.36	5850056
2023-09-29	49.98	50.53	49.63	49.94	5298544
2023-10-02	49.82	49.98	48.76	48.99	6159050
2023-10-03	48.81	49.09	48.42	48.89	6352389
2023-10-04	49.12	49.59	48.67	49.57	5468686
2023-10-05	49.53	50.15	49.30	50.06	5067184
2023-10-06	49.81	50.54	49.38	50.11	4249247
2023-10-09	49.91	50.85	49.90	50.55	3747264
2023-10-10	50.19	50.42	49.18	50.20	6226324
2023-10-11	50.66	51.21	50.54	50.95	4027264
2023-10-12	50.81	50.94	50.06	50.28	4110385
2023-10-13	50.55	50.75	50.20	50.59	3231995
2023-10-16	50.60	51.02	49.94	50.74	4545474
2023-10-17	50.59	51.29	50.40	50.97	6089872
2023-10-18	50.60	50.80	49.88	49.91	3930813
2023-10-19	49.74	50.38	49.35	49.42	4883204
2023-10-20	49.42	49.82	49.34	49.35	4965910
2023-10-23	49.00	49.58	48.61	49.01	4859131
2023-10-24	49.19	49.70	49.14	49.60	4002432
2023-10-25	49.42	49.62	49.07	49.28	3336335
2023-10-26	49.43	50.22	49.43	49.79	4299184
2023-10-27	49.79	49.87	48.81	49.00	4107856
2023-10-30	47.50	48.21	45.04	45.96	36132681
2023-10-31	46.35	47.52	45.93	47.38	18220467
2023-11-01	47.66	48.14	47.22	47.99	8149281
2023-11-02	48.89	50.20	48.68	50.03	9626534
2023-11-03	50.87	51.37	50.79	50.85	6433080
2023-11-06	50.76	50.83	50.25	50.46	7734828
2023-11-07	50.85	50.99	50.04	50.70	5787020
2023-11-08	50.73	51.36	50.73	51.20	5455147
2023-11-09	51.30	51.38	49.85	50.17	5464344
2023-11-10	50.41	50.53	49.85	50.06	5191101
2023-11-13	49.95	50.00	49.52	49.90	6125070
2023-11-14	51.00	52.77	50.89	52.14	7029220
2023-11-15	52.21	52.82	52.18	52.47	5937811
2023-11-16	52.66	53.28	52.41	53.09	7522916
2023-11-17	53.43	53.49	52.74	52.91	7215723
2023-11-20	52.80	53.42	52.51	53.22	4948678
2023-11-21	53.00	53.62	52.79	53.55	5302066
2023-11-22	53.99	54.04	53.09	53.31	3994429
2023-11-24	53.26	53.97	53.11	53.91	2454243
2023-11-27	53.97	54.34	53.65	54.13	4751906
2023-11-28	53.94	54.45	53.77	53.81	6855756
2023-11-29	54.20	54.50	53.57	53.41	5561488
2023-11-30	53.63	54.11	53.15	53.96	10126170
2023-12-01	53.85	54.75	53.75	54.60	6197083
2023-12-04	54.41	55.67	54.41	55.53	7323500
2023-12-05	55.47	55.57	54.75	54.92	7666135
2023-12-06	55.83	56.45	54.70	54.71	11296300
2023-12-07	54.60	55.18	54.32	54.69	6195448
2023-12-08	54.30	54.57	53.56	53.86	6647990
2023-12-11	54.00	54.53	53.78	54.39	6461061
2023-12-12	54.44	54.63	53.96	54.48	5013284
2023-12-13	54.77	56.89	54.56	56.62	8882402
2023-12-14	57.50	58.24	57.45	57.82	11549483
2023-12-15	57.63	57.85	56.74	57.29	20187176
2023-12-18	57.40	57.49	56.49	56.51	8848798
2023-12-19	56.71	57.36	56.63	57.12	6198173
2023-12-20	57.11	57.72	56.68	56.70	5402893
2023-12-21	57.15	57.53	56.57	56.96	5859918
2023-12-22	57.20	57.65	56.83	56.89	5287242
2023-12-26	56.92	57.74	56.87	57.70	4211981
2023-12-27	57.80	58.02	57.58	58.00	5619621
2023-12-28	57.96	58.61	57.87	58.32	5243022
2023-12-29	58.00	58.12	57.40	57.42	6688568
2024-01-02	57.11	58.58	57.01	58.57	5815302
2024-01-03	58.14	58.24	57.26	57.73	5312454
2024-01-04	57.71	58.24	57.47	57.69	5107029
2024-01-05	57.47	58.06	57.15	57.92	3944202
2024-01-08	57.92	59.55	57.82	59.48	8842872
2024-01-09	59.14	59.83	58.91	59.29	7605850
2024-01-10	59.60	59.80	58.95	59.11	6719363
2024-01-11	58.98	59.43	58.40	59.27	6628838
2024-01-12	59.53	59.68	58.52	58.90	5892764
2024-01-16	58.63	58.90	58.20	58.34	5808953
2024-01-17	57.70	58.29	56.63	57.21	6658204
2024-01-18	57.16	57.36	55.81	56.12	7117847
2024-01-19	56.30	56.65	55.43	56.52	9218030
2024-01-22	56.63	57.37	55.33	55.58	45785716
2024-01-23	55.80	56.09	55.41	55.99	12145083
2024-01-24	56.65	56.86	54.95	54.99	8218623
2024-01-25	55.60	55.73	54.89	55.42	6945831
2024-01-26	55.58	55.66	54.95	54.97	5696200
2024-01-29	55.00	55.09	54.36	54.92	6329556
2024-01-30	54.72	55.74	54.41	54.92	8151047
2024-01-31	55.19	55.30	54.11	54.39	12325058
2024-02-01	54.49	55.25	53.83	55.25	6320755
2024-02-02	55.04	55.05	53.63	54.19	7480303
2024-02-05	53.54	53.61	52.61	52.65	9135565
2024-02-06	52.75	53.93	52.60	53.75	7199630
2024-02-07	53.75	53.89	53.29	53.36	4686671
2024-02-08	53.27	53.52	53.04	53.16	4484401
2024-02-09	53.03	53.26	52.27	52.76	6516549
2024-02-12	52.84	53.04	52.54	52.67	5069649
2024-02-13	51.74	51.80	51.19	51.52	9692889
2024-02-14	51.75	51.75	51.16	51.39	5923072
2024-02-15	51.82	52.39	51.71	52.02	5127114
2024-02-16	51.50	52.54	51.26	52.33	5678173
2024-02-20	52.46	52.65	51.96	52.47	6095678
2024-02-21	52.99	53.02	51.69	52.69	6532003
2024-02-22	52.67	52.96	52.42	52.82	5764041
2024-02-23	52.92	53.42	52.73	52.94	5181787
2024-02-26	53.02	53.12	52.17	52.49	5120219
2024-02-27	52.80	52.93	52.19	52.31	5966931
2024-02-28	52.19	52.30	51.74	51.76	7631077
2024-02-29	52.18	52.64	51.88	52.11	6753315
2024-03-01	52.00	52.27	50.90	52.24	8952611
2024-03-04	52.01	52.85	51.89	52.71	5170643
2024-03-05	52.65	52.86	52.07	52.25	5979454
2024-03-06	52.60	52.65	51.86	52.16	4927429
2024-03-07	52.41	52.59	52.02	52.24	4875641
2024-03-08	52.60	52.97	52.54	52.91	4967951
2024-03-11	52.89	53.49	52.79	53.09	4753840
2024-03-12	53.00	53.04	52.54	52.88	6964579
2024-03-13	52.97	53.33	52.19	52.28	7512590
2024-03-14	52.18	52.29	51.24	51.66	9746745
2024-03-15	51.16	52.31	51.04	52.19	10074816
2024-03-18	52.05	52.47	52.00	52.21	4781173
2024-03-19	52.25	52.40	51.82	52.10	5448481
2024-03-20	51.89	52.49	51.64	52.44	4058220
2024-03-21	52.66	52.89	52.20	52.49	5075701
2024-03-22	52.77	52.85	52.00	52.08	5775164
2024-03-25	52.26	52.58	51.97	52.17	6775316
2024-03-26	52.38	52.77	52.25	52.60	6484772
2024-03-27	53.00	53.77	52.86	53.51	9112019
2024-03-28	53.62	54.20	53.62	54.10	6318247
2024-04-01	54.01	54.05	53.40	53.46	4855913
2024-04-02	52.97	53.07	52.66	52.87	5107480
2024-04-03	52.84	52.97	52.54	52.77	4683577
2024-04-04	52.91	53.45	52.45	52.62	3923278
2024-04-05	52.19	53.16	51.97	53.01	4718583
2024-04-08	53.05	53.67	52.94	53.64	4006869
2024-04-09	53.76	54.39	53.70	54.38	3403279
2024-04-10	53.01	53.36	51.70	52.14	7578846
2024-04-11	52.46	52.76	52.10	52.24	5724472
2024-04-12	52.19	52.30	51.86	52.02	6410640
2024-04-15	52.30	52.35	51.35	51.65	6251824
2024-04-16	51.52	51.57	50.78	50.80	7121465
2024-04-17	50.81	51.55	50.65	51.28	5120721
2024-04-18	51.43	52.05	51.13	52.03	4961056
2024-04-19	52.19	53.16	52.18	53.04	6611652
2024-04-22	53.00	53.38	52.55	53.33	4182363
2024-04-23	53.23	53.58	53.11	53.39	6650892
2024-04-24	53.17	53.75	52.86	53.67	5340363
2024-04-25	53.03	53.91	52.88	53.80	4880791
2024-04-26	53.89	54.20	53.51	53.71	6861575
2024-04-29	54.00	54.54	53.93	54.05	6560241
2024-04-30	53.98	54.13	53.51	53.54	8569673
2024-05-01	53.37	54.54	53.34	53.92	5869516
2024-05-02	54.43	54.94	54.02	54.91	5897020
2024-05-03	55.40	55.75	54.86	55.26	9076566
2024-05-06	55.48	55.67	55.15	55.45	6845052
2024-05-07	55.32	55.59	54.86	55.02	6362152
2024-05-08	54.78	54.99	54.53	54.79	6602421
2024-05-09	55.00	55.06	54.28	54.63	6113288
2024-05-10	54.74	55.14	54.61	55.01	3859727
2024-05-13	55.45	55.49	54.84	54.96	3928153
2024-05-14	55.15	55.40	54.68	54.87	4898914
2024-05-15	55.29	55.52	54.98	55.11	6024381
2024-05-16	55.05	55.42	54.92	55.19	4198638
2024-05-17	55.29	55.29	54.88	55.13	4270902
2024-05-20	55.14	55.50	54.88	54.98	3913148
2024-05-21	54.98	55.50	54.96	55.08	3783224
2024-05-22	54.81	55.00	53.66	53.72	5760088
2024-05-23	53.72	53.73	52.28	52.31	5575993
2024-05-24	52.70	52.76	52.11	52.18	4660522
2024-05-28	52.60	53.07	51.53	51.57	6564856
2024-05-29	51.33	51.33	50.96	51.17	5639748
2024-05-30	51.54	52.10	51.54	51.75	6221178
2024-05-31	51.85	53.15	51.72	52.80	9284196
2024-06-03	53.17	53.33	52.67	53.31	4398670
2024-06-04	53.20	54.65	53.20	54.43	5815901
2024-06-05	54.34	54.51	53.78	54.03	4729337
2024-06-06	53.80	54.37	53.56	54.26	3350683
2024-06-07	53.35	53.98	53.13	53.32	3968819
2024-06-10	53.08	53.21	52.38	52.71	4341189
2024-06-11	52.50	52.84	52.13	52.24	5218043
2024-06-12	53.28	53.45	52.62	52.69	4344270
2024-06-13	52.74	53.50	52.65	53.22	4314121
2024-06-14	53.07	53.46	53.01	53.37	3374700
2024-06-17	53.10	53.45	52.81	53.07	3624423
2024-06-18	53.28	53.60	52.92	53.10	3597708
2024-06-20	52.91	53.22	52.68	53.01	4471029
2024-06-21	53.01	53.22	52.78	53.15	16277798
2024-06-24	53.15	54.15	53.02	53.64	4265490
2024-06-25	53.60	53.73	52.74	52.92	5556115
2024-06-26	52.66	52.91	52.43	52.68	4776786
2024-06-27	52.68	52.69	51.87	52.43	6201660
2024-06-28	52.71	52.86	52.13	52.56	8379400
2024-07-01	52.36	52.62	51.81	52.36	4417409
2024-07-02	52.35	52.68	52.29	52.43	4590238
2024-07-03	52.57	52.83	52.32	52.45	2125731
2024-07-05	52.69	53.15	52.38	53.09	3378469
2024-07-08	53.04	53.23	52.73	53.16	5347705
2024-07-09	53.10	53.15	52.61	52.76	3619107
2024-07-10	52.96	53.63	52.82	53.58	3279363
2024-07-11	54.13	55.45	54.08	55.00	5900452
2024-07-12	55.31	56.02	55.27	55.75	5273841
2024-07-15	55.93	56.18	55.64	55.98	4621488
2024-07-16	56.13	56.42	55.85	56.37	5127557
2024-07-17	56.40	57.74	56.40	57.63	5270183
2024-07-18	57.34	58.57	57.26	57.73	4518529
2024-07-19	57.67	57.78	57.19	57.58	3722330
2024-07-22	57.41	57.66	56.95	57.56	4000809
2024-07-23	57.26	57.82	57.13	57.49	3275421
2024-07-24	57.49	57.94	57.14	57.26	4859994
2024-07-25	57.46	58.18	57.12	57.36	4755034
2024-07-26	57.62	58.28	57.41	58.07	3138632
2024-07-29	58.18	58.33	57.67	58.21	2744888
2024-07-30	58.26	58.53	58.11	58.37	4091496
2024-07-31	58.26	58.29	57.35	57.17	7681918
2024-08-01	57.64	58.06	57.49	58.01	5966565
2024-08-02	57.65	59.44	57.65	59.32	8459441
2024-08-05	56.88	59.96	56.88	59.18	12166938
2024-08-06	58.88	61.35	58.56	60.44	9104688
2024-08-07	60.45	61.60	60.27	60.28	7729754
2024-08-08	60.34	60.41	59.56	60.22	6671728
2024-08-09	60.50	60.68	59.92	60.57	3374919
2024-08-12	60.32	60.38	59.74	60.31	4391103
2024-08-13	60.83	60.98	60.11	60.31	4228364
2024-08-14	60.38	60.45	59.97	60.16	4208098
2024-08-15	59.88	59.94	59.41	59.71	5586414
2024-08-16	59.77	60.20	59.63	60.05	6572943
2024-08-19	60.04	60.90	60.03	60.86	2664645
2024-08-20	60.86	61.03	60.29	60.56	3163600
2024-08-21	60.59	60.96	60.19	60.93	3305421
2024-08-22	60.93	60.99	60.34	60.50	3413227
2024-08-23	60.71	61.29	60.62	61.09	4245690
2024-08-26	61.48	61.99	61.39	61.77	3406669
2024-08-27	61.61	62.27	61.49	62.15	3495151
2024-08-28	62.30	62.41	61.56	61.99	3306948
2024-08-29	61.97	62.08	60.98	61.40	3680077
2024-08-30	61.54	62.23	61.52	61.85	5699956
2024-09-03	61.63	62.61	61.52	62.28	4818232
2024-09-04	62.28	62.89	62.28	62.71	4034632
2024-09-05	63.20	63.39	62.13	62.33	4743263
2024-09-06	62.38	62.67	61.78	62.40	4567184
2024-09-09	62.11	62.97	62.05	62.86	4479059
2024-09-10	63.01	63.10	62.58	62.81	2556031
2024-09-11	62.35	62.70	61.90	62.61	2988371
2024-09-12	62.61	62.79	61.95	62.41	2789121
2024-09-13	62.82	62.90	62.09	62.71	3506284
2024-09-16	62.98	63.23	62.58	62.68	3164095
2024-09-17	62.76	63.14	62.48	62.49	3639728
2024-09-18	62.54	63.23	61.89	62.19	4640840
2024-09-19	61.95	62.10	60.42	60.70	7228455
2024-09-20	60.56	61.76	60.44	61.63	12378396
2024-09-23	62.00	62.49	61.85	62.32	4122910
2024-09-24	62.01	62.90	61.73	62.56	5128669
2024-09-25	62.71	62.88	62.30	62.64	5233647
2024-09-26	62.49	63.00	62.18	62.48	4229724
2024-09-27	62.81	63.27	62.54	62.73	4304761
2024-09-30	62.90	63.49	62.51	63.16	7136015
2024-10-01	63.33	63.61	62.76	63.00	5380887
2024-10-02	62.53	62.82	62.01	62.42	4326322
2024-10-03	62.30	62.51	61.79	62.40	3617208
2024-10-04	61.62	62.57	61.17	62.01	5249796
2024-10-07	61.87	61.87	61.46	61.67	4015402
2024-10-08	61.78	61.95	61.10	61.51	4442453
2024-10-09	61.48	61.92	61.31	61.81	3132840
2024-10-10	61.80	62.27	61.17	61.47	3184768
2024-10-11	61.73	62.02	61.50	61.75	2913808
2024-10-14	61.73	62.33	61.53	62.11	3132336
2024-10-15	62.49	63.74	62.36	63.36	3863226
2024-10-16	63.42	64.30	63.39	64.23	3616919
2024-10-17	63.84	64.10	63.43	63.96	3450755
2024-10-18	64.00	64.77	63.62	64.71	3406723
2024-10-21	64.54	64.88	63.75	63.79	3301019
2024-10-22	63.58	63.95	63.44	63.69	2839968
2024-10-23	63.60	64.42	63.60	64.24	4232916
2024-10-24	64.15	64.68	63.29	63.31	3841129
2024-10-25	63.21	63.29	61.21	61.31	5994203
2024-10-28	61.81	62.11	61.18	61.29	4605025
2024-10-29	61.11	61.34	60.40	60.41	5174284
2024-10-30	60.52	61.00	60.30	60.48	4564702
2024-10-31	60.25	60.40	59.32	59.11	9170569
2024-11-01	59.41	59.83	58.82	58.88	4615704
2024-11-04	58.99	60.05	58.91	59.29	4691594
2024-11-05	59.00	59.01	57.92	58.82	5515382
2024-11-06	58.24	58.24	56.00	57.00	11418159
2024-11-07	57.27	57.33	56.26	56.38	7303147
2024-11-08	56.80	57.71	56.70	57.51	5576556
2024-11-11	57.52	58.65	57.48	57.65	5228116
2024-11-12	57.40	57.65	56.98	57.02	3675471
2024-11-13	57.45	57.59	56.62	56.90	3791960
2024-11-14	56.84	56.84	55.88	56.07	5115128
2024-11-15	56.08	56.62	55.95	56.54	7984876
2024-11-18	56.14	56.89	55.97	56.77	4209643
2024-11-19	56.72	57.33	56.32	57.18	3365143
2024-11-20	56.92	57.27	56.63	56.88	4131316
2024-11-21	56.72	57.51	56.56	57.39	2953103
2024-11-22	57.65	57.88	57.30	57.45	3277844
2024-11-25	57.50	57.72	57.17	57.45	6793304
2024-11-26	57.39	57.84	57.08	57.75	3038864
2024-11-27	58.14	58.79	58.13	58.32	3016136
2024-11-29	58.50	58.65	57.79	57.63	3486234
2024-12-02	57.57	57.67	56.41	56.69	5052987
2024-12-03	56.90	56.94	56.00	56.03	4856200
2024-12-04	56.35	56.57	55.94	56.17	4011262
2024-12-05	55.97	56.17	55.68	56.06	3790633
2024-12-06	56.06	56.36	55.95	56.17	3112184
2024-12-09	56.10	56.68	55.77	56.48	3946838
2024-12-10	56.25	56.32	55.69	55.78	5089555
2024-12-11	55.67	55.98	55.17	55.32	6634565
2024-12-12	55.17	55.88	55.06	55.14	3885153
2024-12-13	55.00	55.51	54.77	55.34	3899139
2024-12-16	55.00	55.47	54.52	54.58	5671632
2024-12-17	54.41	55.15	54.14	54.52	4951728
2024-12-18	54.30	54.82	52.78	52.81	7659414
2024-12-19	53.17	53.51	51.74	51.76	7959006
2024-12-20	52.00	53.56	52.00	52.79	14467152
2024-12-23	52.70	53.07	52.44	53.00	5474870
2024-12-24	52.88	53.24	52.67	53.24	2585016
2024-12-26	53.11	53.39	52.89	53.07	7391190
2024-12-27	52.93	53.48	52.47	52.66	5373852
2024-12-30	52.56	52.86	52.20	52.73	5695297
2024-12-31	52.96	53.48	52.87	53.15	5643315
2025-01-02	53.26	53.35	52.40	52.60	4991084
2025-01-03	52.64	53.31	52.54	53.28	4076272
2025-01-06	53.21	53.28	52.47	52.73	6850034
2025-01-07	52.85	53.58	52.41	52.51	4908545
2025-01-08	52.54	52.54	51.95	52.51	4727817
2025-01-10	52.01	52.24	51.64	51.67	5852120
2025-01-13	51.75	52.53	51.60	52.47	5172748
2025-01-14	52.54	53.36	52.45	53.15	4294589
2025-01-15	54.38	54.40	53.04	53.17	4978005
2025-01-16	53.19	54.63	53.10	54.58	4332035
2025-01-17	54.65	55.11	54.46	54.62	5345374
2025-01-21	54.73	55.49	54.66	55.26	5732438
2025-01-22	54.86	54.95	53.93	53.96	4950005
2025-01-23	54.08	54.24	53.53	54.13	3785560
2025-01-24	54.05	54.57	53.89	54.34	3359156
2025-01-27	55.10	56.15	54.91	56.00	6102670
2025-01-28	55.63	55.92	54.89	54.98	3694680
2025-01-29	55.09	55.17	53.89	54.06	3510727
2025-01-30	54.70	54.84	53.78	54.32	4277756
2025-01-31	54.09	55.08	54.03	54.38	6777451
2025-02-03	53.90	54.75	53.61	54.49	4324235
2025-02-04	54.29	54.44	53.85	54.03	3700776
2025-02-05	54.59	54.73	54.05	54.43	4581678
2025-02-06	54.62	54.70	54.02	54.29	4367303
2025-02-07	54.18	54.35	53.87	54.12	4544545
2025-02-10	54.05	54.37	53.59	53.96	3831239
2025-02-11	53.99	54.58	53.80	54.38	3893174
2025-02-12	53.66	54.15	53.30	54.07	4309976
2025-02-13	54.12	55.00	53.93	54.92	4129722
2025-02-14	55.08	55.43	54.47	54.49	3721331
2025-02-18	54.35	55.24	54.23	55.23	3811538
2025-02-19	55.05	55.88	55.00	55.67	4123507
2025-02-20	55.67	56.70	55.67	56.52	5226065
2025-02-21	56.72	57.33	56.63	57.09	7387242
2025-02-24	56.74	57.56	56.66	57.31	5309279
2025-02-25	55.69	56.46	54.13	56.24	9777972
2025-02-26	56.16	56.91	55.90	56.10	6078298
2025-02-27	56.07	56.83	56.05	56.57	5082147
2025-02-28	56.84	57.25	56.66	56.76	7520350
2025-03-03	56.68	57.64	56.63	57.55	5859826
2025-03-04	57.70	58.53	57.70	57.76	8280659
2025-03-05	57.34	58.26	57.09	58.11	5369045
2025-03-06	57.86	58.27	56.73	57.33	7126649
2025-03-07	57.47	59.02	57.43	58.48	6256793
2025-03-10	58.75	60.39	58.22	58.49	7584019
2025-03-11	58.50	58.77	56.23	56.71	7482478
2025-03-12	56.50	56.72	55.88	56.37	7062053
2025-03-13	56.50	57.45	55.80	55.86	5824093
2025-03-14	55.97	56.82	55.86	56.69	6367747
2025-03-17	56.95	57.37	56.81	56.98	3837229
2025-03-18	56.99	57.18	56.61	56.96	3708713
2025-03-19	56.96	57.03	56.28	56.44	6039805
2025-03-20	56.62	56.66	56.10	56.46	5079410
2025-03-21	56.27	56.33	55.57	55.80	10839460
2025-03-24	55.90	56.46	55.75	56.28	4699381
2025-03-25	56.33	56.45	55.51	55.65	6720638
2025-03-26	55.80	56.72	55.72	56.56	4475515
2025-03-27	56.47	56.93	56.10	56.16	4490649
2025-03-28	56.41	56.74	55.98	56.61	3504325
2025-03-31	56.75	58.27	56.75	57.74	8202080
2025-04-01	57.93	58.20	56.51	57.15	5135812
2025-04-02	57.36	57.55	56.68	57.12	4765569
2025-04-03	57.51	58.16	56.38	57.06	9623680
2025-04-04	56.33	56.99	55.07	55.15	12097501
2025-04-07	52.70	55.04	52.48	52.93	13272615
2025-04-08	54.04	54.44	51.81	52.27	12132403
2025-04-09	51.50	54.37	50.71	53.98	10569177
2025-04-10	53.90	54.78	52.61	54.15	7982279
2025-04-11	54.00	55.35	53.65	55.22	6516570
2025-04-14	55.53	56.64	55.36	56.27	4591763
2025-04-15	56.43	57.14	56.14	57.01	4991146
2025-04-16	57.00	57.92	56.98	57.26	4657861
2025-04-17	57.32	58.62	57.20	58.32	5109606
2025-04-21	58.15	58.69	57.16	57.96	4414213
2025-04-22	58.32	58.88	57.98	58.52	4058321
2025-04-23	58.36	58.66	57.42	58.05	4954516
2025-04-24	58.10	58.10	56.96	57.15	5522251
2025-04-25	57.26	57.37	56.56	56.89	3861460
2025-04-28	56.81	57.37	56.42	57.24	3789839
2025-04-29	57.24	57.67	56.83	57.38	3691060
2025-04-30	57.56	58.06	56.96	57.59	7998962
2025-05-01	57.70	57.88	57.04	57.17	4308514
2025-05-02	57.60	57.70	56.79	56.96	4292747
2025-05-05	56.96	57.35	56.75	56.94	4392834
2025-05-06	56.88	57.55	56.37	56.79	5650193
2025-05-07	56.80	57.23	56.58	56.74	6822854
2025-05-08	56.70	56.81	56.20	56.25	4858630
2025-05-09	56.21	56.88	55.90	56.69	3634766
2025-05-12	56.15	56.20	55.35	55.94	8776895
2025-05-13	55.78	55.89	54.82	55.06	6642085
2025-05-14	55.05	55.18	54.38	54.54	6270223
2025-05-15	54.79	55.40	54.52	55.40	5836544
2025-05-16	55.50	56.34	55.30	56.24	6484513
2025-05-19	56.10	56.38	55.90	56.25	4691283
2025-05-20	56.00	56.35	56.00	56.20	2781430
2025-05-21	56.13	56.20	55.17	55.25	4533997
2025-05-22	55.23	55.39	54.64	55.18	4038574
2025-05-23	55.46	55.70	55.03	55.53	4007132
2025-05-27	55.79	56.33	55.55	56.16	4487813
2025-05-28	56.16	56.20	55.66	55.85	3306017
2025-05-29	55.80	56.37	55.56	56.36	4857976
2025-05-30	56.39	56.75	56.11	56.35	9971398
2025-06-02	56.10	56.59	55.67	56.58	4573642
2025-06-03	56.22	56.32	55.85	56.01	4757760
2025-06-04	55.85	56.20	55.52	55.92	5147744
2025-06-05	56.01	56.03	55.57	55.83	4887518
2025-06-06	55.79	56.18	55.61	56.00	4841648
2025-06-09	55.96	56.90	55.86	56.81	5659164
2025-06-10	56.84	57.55	56.83	57.35	4739230
2025-06-11	57.37	57.95	57.35	57.76	4193840
2025-06-12	57.79	58.12	57.52	57.96	4266787
2025-06-13	57.82	58.17	57.27	57.64	4854066
2025-06-16	57.69	58.06	57.23	57.39	5060637
2025-06-17	57.40	57.75	57.09	57.53	4274041
2025-06-18	57.62	57.91	57.27	57.58	4412984
2025-06-20	57.56	57.99	57.14	57.18	16937630
2025-06-23	57.22	58.45	57.22	58.37	5171343
2025-06-24	58.26	58.41	57.88	57.98	5388624
2025-06-25	57.75	57.79	57.05	57.08	8468691
2025-06-26	57.38	57.55	56.70	57.20	6188365
2025-06-27	57.31	57.65	56.82	57.03	5318636
2025-06-30	57.07	57.65	56.56	57.34	7304282
2025-07-01	57.44	58.14	57.22	57.80	5686898
2025-07-02	57.50	57.84	57.14	57.75	3975042
2025-07-03	57.72	57.88	57.39	57.68	2942493

Explore More About O

Coins representing dividend payouts and trends

O Dividend History

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

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

O Stock Split History

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

Graph showing historical stock prices and market trends

O Historical Prices

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

Web Analytics