ENB Historical Prices

Summary

Key Stock Metrics

32.86

(April 17, 2024)

52-Week Low

44.14

(December 5, 2024)

52-Week High

57.19

(December 4, 2014)

All-Time High

41.87

(December 24, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1990-03-27	5.00	5.00	5.00	5.00	788
1990-03-29	5.00	5.00	5.00	5.00	2390
1990-03-30	5.05	5.05	5.05	5.05	2390
1990-04-02	5.13	5.13	5.09	5.09	47998
1990-04-09	5.13	5.13	5.13	5.13	788
1990-04-18	5.06	5.08	5.06	5.08	7999
1990-04-24	4.81	4.81	4.72	4.72	2390
1990-05-11	5.03	5.03	5.03	5.03	1589
1990-05-15	4.98	4.98	4.95	4.95	13595
1990-05-16	4.97	4.97	4.97	4.97	3993
1990-05-18	4.97	4.97	4.97	4.97	788
1990-05-21	4.97	4.97	4.97	4.97	2390
1990-05-22	4.97	4.97	4.97	4.97	5595
1990-05-30	4.97	5.05	4.97	4.97	1589
1990-06-13	5.06	5.06	5.06	5.06	1589
1990-06-15	5.09	5.14	5.09	5.09	63998
1990-06-19	5.09	5.13	5.09	5.13	4794
1990-06-22	5.22	5.22	5.22	5.22	3993
1990-06-25	5.25	5.25	5.25	5.25	1589
1990-07-12	5.34	5.34	5.34	5.34	788
1990-07-16	5.38	5.38	5.38	5.38	3192
1990-07-20	5.25	5.25	5.25	5.25	3192
1990-07-23	5.28	5.28	5.25	5.25	4794
1990-07-24	5.31	5.31	5.31	5.31	3993
1990-07-26	5.25	5.25	5.25	5.25	4794
1990-08-01	5.38	5.38	5.38	5.38	788
1990-08-07	5.33	5.33	5.33	5.33	1589
1990-08-09	5.25	5.28	5.25	5.25	36793
1990-08-13	5.25	5.25	5.25	5.25	788
1990-08-14	5.34	5.34	5.34	5.34	20794
1990-08-17	5.41	5.41	5.41	5.41	788
1990-08-20	5.31	5.33	5.31	5.33	5595
1990-08-31	5.25	5.25	5.23	5.23	32787
1990-09-06	5.28	5.28	5.28	5.28	3993
1990-09-11	5.28	5.28	5.28	5.28	3993
1990-09-18	5.20	5.20	5.16	5.16	80799
1990-09-20	5.16	5.19	5.16	5.19	15999
1990-09-21	5.28	5.28	5.25	5.25	82388
1990-09-25	5.19	5.22	5.19	5.19	11191
1990-09-26	5.22	5.25	5.22	5.25	3192
1990-09-28	5.19	5.28	5.19	5.28	10390
1990-10-05	5.22	5.22	5.22	5.22	3993
1990-10-16	5.19	5.22	5.19	5.19	11191
1990-10-22	5.16	5.17	5.16	5.17	7198
1990-10-23	5.17	5.25	5.17	5.25	20794
1990-10-24	5.19	5.19	5.19	5.19	6397
1990-11-05	5.25	5.25	5.25	5.25	1599991
1990-11-09	5.19	5.19	5.19	5.19	13595
1990-11-14	5.22	5.22	5.22	5.22	788
1990-11-16	5.25	5.25	5.20	5.20	2390
1990-11-19	5.25	5.25	5.20	5.20	1589
1990-11-20	5.25	5.25	5.25	5.25	788
1990-11-21	5.25	5.25	5.13	5.13	3192
1990-11-23	5.25	5.25	5.17	5.17	1589
1990-11-27	5.25	5.25	5.25	5.25	788
1990-11-30	5.16	5.16	5.16	5.16	7999
1990-12-03	5.19	5.25	5.19	5.25	32787
1990-12-07	5.06	5.16	5.06	5.06	1589
1990-12-12	5.09	5.13	5.09	5.11	3993
1990-12-13	5.13	5.13	5.13	5.13	788
1990-12-21	5.13	5.13	5.13	5.13	71998
1990-12-26	5.09	5.09	5.09	5.09	1589
1990-12-27	5.09	5.16	5.09	5.16	27992
1990-12-28	5.09	5.13	5.09	5.13	4794
1991-01-02	5.20	5.20	5.20	5.20	35191
1991-01-10	5.25	5.25	5.17	5.25	6397
1991-01-14	5.13	5.13	5.06	5.06	27191
1991-01-15	5.06	5.09	5.05	5.06	22396
1991-01-22	4.97	4.97	4.97	4.97	8787
1991-01-30	5.03	5.03	5.02	5.02	3192
1991-01-31	5.03	5.03	5.03	5.03	3993
1991-02-04	4.94	4.94	4.94	4.94	788
1991-02-06	4.94	5.02	4.94	4.94	3192
1991-02-07	4.97	5.00	4.97	5.00	4794
1991-02-11	5.03	5.03	5.03	5.03	788
1991-02-12	5.03	5.17	5.03	5.03	3192
1991-02-15	5.19	5.19	5.19	5.19	2390
1991-02-19	5.22	5.22	5.20	5.20	5595
1991-02-20	5.19	5.19	5.17	5.17	79998
1991-02-21	5.19	5.25	5.14	5.19	277589
1991-02-25	5.16	5.25	5.16	5.25	3192
1991-02-27	5.19	5.19	5.19	5.19	96799
1991-03-05	5.19	5.22	5.19	5.19	14397
1991-03-06	5.19	5.28	5.19	5.28	1589
1991-03-07	5.28	5.28	5.25	5.28	4794
1991-03-11	5.19	5.22	5.19	5.22	7999
1991-03-18	5.25	5.25	5.25	5.25	1589
1991-03-21	5.28	5.28	5.28	5.28	788
1991-03-26	5.19	5.25	5.19	5.19	12794
1991-03-27	5.28	5.28	5.28	5.28	10390
1991-04-01	5.22	5.22	5.16	5.16	9589
1991-04-02	5.16	5.19	5.16	5.16	1589
1991-04-04	5.23	5.23	5.23	5.23	788
1991-04-05	5.20	5.25	5.20	5.20	127997
1991-04-08	5.16	5.16	5.16	5.16	1589
1991-04-11	5.25	5.25	5.25	5.25	2390
1991-04-16	5.13	5.14	5.13	5.13	1589
1991-04-17	5.13	5.13	5.13	5.13	5595
1991-04-18	5.09	5.09	5.08	5.08	8787
1991-04-19	5.08	5.08	5.06	5.08	7198
1991-04-23	5.16	5.16	5.16	5.16	1589
1991-04-24	5.09	5.19	5.09	5.19	27191
1991-04-30	5.13	5.13	5.13	5.13	2390
1991-05-03	5.13	5.13	5.13	5.13	1589
1991-05-13	3.13	3.13	3.13	3.13	2400
1991-05-21	3.11	3.11	3.11	3.11	80000
1991-05-22	3.06	3.06	3.06	3.06	7200
1991-05-23	3.11	3.11	3.11	3.11	5600
1991-06-11	3.19	3.19	3.19	3.19	33600
1991-06-12	3.25	3.25	3.25	3.25	33600
1991-06-21	3.25	3.31	3.25	3.31	8000
1991-06-25	3.25	3.25	3.25	3.25	8800
1991-07-02	3.28	3.28	3.28	3.28	4000
1991-07-10	3.25	3.25	3.25	3.25	16800
1991-07-12	3.20	3.20	3.20	3.20	800
1991-07-17	3.23	3.23	3.23	3.23	4000
1991-08-01	3.22	3.34	3.22	3.34	37600
1991-08-02	3.25	3.25	3.25	3.25	21600
1991-08-05	3.22	3.22	3.22	3.22	4000
1991-08-12	3.19	3.23	3.19	3.22	7200
1991-08-26	3.22	3.22	3.22	3.22	4000
1991-08-28	3.38	3.38	3.30	3.38	1600
1991-08-29	3.22	3.22	3.22	3.22	1600
1991-09-03	3.27	3.27	3.27	3.27	1600
1991-09-06	3.22	3.22	3.22	3.22	800
1991-09-09	3.28	3.28	3.28	3.28	1600
1991-09-16	3.25	3.31	3.25	3.25	3200
1991-09-18	3.22	3.22	3.22	3.22	25600
1991-09-24	3.22	3.22	3.22	3.22	1600
1991-09-25	3.22	3.22	3.22	3.22	5600
1991-09-26	3.34	3.36	3.34	3.34	5600
1991-09-30	3.41	3.41	3.41	3.41	4800
1991-10-01	3.36	3.36	3.36	3.36	800
1991-10-15	3.31	3.38	3.31	3.34	28800
1991-10-17	3.50	3.50	3.34	3.38	24800
1991-10-18	3.34	3.41	3.34	3.34	1600
1991-10-21	3.34	3.34	3.34	3.34	16000
1991-10-25	3.45	3.45	3.45	3.45	19200
1991-10-29	3.34	3.42	3.34	3.34	40000
1991-10-31	3.34	3.44	3.34	3.34	6400
1991-11-14	3.47	3.47	3.44	3.44	33600
1991-12-04	3.42	3.42	3.42	3.42	1600
1991-12-17	3.44	3.44	3.44	3.44	800
1991-12-30	3.44	3.56	3.44	3.56	14400
1991-12-31	3.59	3.59	3.59	3.59	3200
1992-01-06	3.59	3.59	3.59	3.59	16000
1992-01-09	3.06	3.06	2.98	2.98	4800
1992-01-10	3.06	3.06	2.94	2.94	1600
1992-01-13	3.00	3.00	2.95	2.95	8000
1992-01-15	2.94	2.94	2.94	2.94	3200
1992-01-20	3.03	3.03	3.03	3.03	800
1992-01-24	3.06	3.06	2.94	2.94	5600
1992-01-27	2.94	3.06	2.94	3.06	16800
1992-01-30	3.06	3.06	3.06	3.06	800
1992-01-31	3.00	3.00	3.00	3.00	800
1992-02-03	2.94	2.94	2.94	2.94	1600
1992-02-07	3.06	3.06	3.06	3.06	800
1992-02-13	2.88	2.88	2.88	2.88	1600
1992-02-18	2.88	2.91	2.88	2.91	4800
1992-02-19	2.94	2.94	2.94	2.94	800
1992-02-25	2.95	2.95	2.95	2.95	55200
1992-03-02	3.03	3.03	3.03	3.03	3200
1992-03-13	2.63	2.63	2.63	2.63	800
1992-03-16	2.66	2.66	2.66	2.66	800
1992-03-19	2.63	2.66	2.63	2.66	3200
1992-03-25	2.63	2.66	2.63	2.63	3200
1992-03-27	2.72	2.72	2.64	2.64	4800
1992-03-31	2.72	2.72	2.72	2.72	8000
1992-04-02	2.59	2.59	2.59	2.59	1600
1992-04-03	2.66	2.66	2.66	2.66	800
1992-04-07	2.59	2.59	2.59	2.59	8000
1992-04-08	2.59	2.59	2.59	2.59	800
1992-04-10	2.59	2.64	2.59	2.59	11200
1992-04-13	2.69	2.69	2.67	2.69	1600
1992-04-22	2.59	2.59	2.59	2.59	800
1992-04-24	2.63	2.66	2.63	2.63	16000
1992-04-27	2.72	2.72	2.63	2.72	24800
1992-04-28	2.69	2.69	2.63	2.63	16000
1992-04-29	2.72	2.72	2.72	2.72	800
1992-05-01	2.64	2.72	2.64	2.72	8000
1992-05-04	2.69	2.69	2.69	2.69	4000
1992-05-06	2.56	2.56	2.56	2.56	88000
1992-05-13	2.59	2.59	2.58	2.58	3200
1992-05-20	2.61	2.61	2.61	2.61	800
1992-06-02	2.59	2.59	2.59	2.59	800
1992-06-03	2.59	2.59	2.48	2.48	1600
1992-06-04	2.48	2.48	2.48	2.48	1600
1992-06-09	2.50	2.50	2.50	2.50	800
1992-06-11	2.61	2.61	2.61	2.61	1600
1992-06-12	2.55	2.55	2.55	2.55	800
1992-06-15	2.66	2.66	2.66	2.66	1600
1992-06-17	2.66	2.66	2.66	2.66	2400
1992-06-26	2.56	2.56	2.56	2.56	4800
1992-06-29	2.59	2.59	2.59	2.59	4800
1992-06-30	2.56	2.56	2.56	2.56	800
1992-07-06	2.66	2.66	2.66	2.66	800
1992-07-07	2.56	2.56	2.56	2.56	116000
1992-07-09	2.63	2.63	2.59	2.63	4800
1992-07-10	2.66	2.66	2.56	2.56	12000
1992-07-13	2.66	2.66	2.66	2.66	2400
1992-07-14	2.66	2.66	2.61	2.66	16800
1992-07-17	2.66	2.66	2.61	2.66	5600
1992-07-20	2.56	2.56	2.56	2.56	1600
1992-07-21	2.61	2.61	2.61	2.61	41600
1992-07-22	2.61	2.61	2.61	2.61	800
1992-07-31	2.69	2.69	2.69	2.69	1600
1992-08-03	2.69	2.69	2.66	2.66	36800
1992-08-04	2.69	2.69	2.67	2.69	3200
1992-08-10	2.69	2.72	2.69	2.72	23200
1992-08-11	2.64	2.64	2.64	2.64	19200
1992-08-14	2.64	2.64	2.64	2.64	8000
1992-08-24	2.64	2.64	2.64	2.64	8000
1992-09-01	2.59	2.59	2.59	2.59	8000
1992-09-03	2.63	2.66	2.59	2.66	16000
1992-09-15	2.59	2.59	2.59	2.59	1600
1992-09-18	2.69	2.69	2.69	2.69	800
1992-09-21	2.63	2.63	2.61	2.63	9600
1992-09-23	2.63	2.63	2.63	2.63	4000
1992-09-24	2.55	2.55	2.55	2.55	4000
1992-09-25	2.59	2.59	2.53	2.56	8800
1992-09-30	2.53	2.53	2.53	2.53	2400
1992-10-01	2.50	2.50	2.50	2.50	800
1992-10-02	2.53	2.53	2.47	2.53	4800
1992-10-05	2.47	2.47	2.47	2.47	3200
1992-10-08	2.53	2.53	2.53	2.53	800
1992-10-09	2.53	2.53	2.47	2.50	19200
1992-10-12	2.53	2.53	2.53	2.53	5600
1992-10-13	2.50	2.53	2.50	2.53	12000
1992-10-14	2.53	2.53	2.48	2.53	1600
1992-10-15	2.53	2.53	2.45	2.47	51200
1992-10-19	2.47	2.47	2.47	2.47	3200
1992-10-21	2.50	2.53	2.50	2.53	24000
1992-10-23	2.45	2.50	2.45	2.45	16000
1992-10-26	2.50	2.50	2.42	2.47	51200
1992-10-27	2.50	2.50	2.50	2.50	1600
1992-10-28	2.44	2.47	2.44	2.47	16000
1992-10-29	2.44	2.44	2.44	2.44	20800
1992-10-30	2.41	2.53	2.41	2.47	5600
1992-11-04	2.56	2.56	2.50	2.50	4000
1992-11-06	2.53	2.53	2.53	2.53	1600
1992-11-09	2.45	2.47	2.44	2.47	113600
1992-11-10	2.47	2.47	2.42	2.47	4800
1992-11-13	2.44	2.44	2.38	2.41	28800
1992-11-16	2.38	2.41	2.34	2.34	31200
1992-11-17	2.41	2.41	2.31	2.31	6400
1992-11-18	2.38	2.38	2.31	2.31	3200
1992-11-19	2.30	2.30	2.25	2.25	4800
1992-11-20	2.34	2.34	2.25	2.34	4800
1992-11-23	2.34	2.34	2.25	2.27	32800
1992-11-24	2.28	2.28	2.19	2.25	28800
1992-11-25	2.23	2.28	2.19	2.23	84000
1992-11-27	2.23	2.23	2.23	2.23	800
1992-11-30	2.19	2.19	2.19	2.19	16000
1992-12-01	2.25	2.25	2.22	2.25	107200
1992-12-03	2.22	2.22	2.22	2.22	1600
1992-12-04	2.31	2.31	2.28	2.31	4800
1992-12-07	2.28	2.28	2.28	2.28	3200
1992-12-08	2.31	2.31	2.27	2.27	4800
1992-12-11	2.34	2.34	2.27	2.27	3200
1992-12-14	2.31	2.31	2.25	2.31	8000
1992-12-16	2.25	2.25	2.19	2.20	67200
1992-12-17	2.13	2.25	2.13	2.25	3200
1992-12-18	2.19	2.19	2.19	2.19	800
1992-12-21	2.19	2.19	2.19	2.19	24000
1992-12-22	2.19	2.27	2.19	2.23	981600
1992-12-23	2.19	2.25	2.19	2.22	10400
1992-12-29	2.27	2.27	2.27	2.27	2400
1992-12-30	2.25	2.31	2.25	2.31	4000
1992-12-31	2.31	2.31	2.22	2.22	44000
1993-01-05	2.19	2.23	2.19	2.19	40000
1993-01-07	2.31	2.31	2.31	2.31	800
1993-01-08	2.31	2.31	2.31	2.31	1600
1993-01-11	2.28	2.28	2.28	2.28	3200
1993-01-12	2.28	2.28	2.19	2.22	68800
1993-01-13	2.25	2.25	2.20	2.25	20000
1993-01-14	2.25	2.25	2.23	2.23	5600
1993-01-15	2.17	2.22	2.17	2.22	6400
1993-01-19	2.25	2.25	2.23	2.25	4000
1993-01-20	2.23	2.25	2.19	2.25	7200
1993-01-21	2.25	2.25	2.20	2.20	32800
1993-01-22	2.19	2.25	2.19	2.25	133600
1993-01-25	2.30	2.30	2.30	2.30	16000
1993-01-26	2.28	2.31	2.28	2.31	7200
1993-01-27	2.28	2.39	2.28	2.31	5600
1993-01-28	2.44	2.44	2.44	2.44	2400
1993-01-29	2.44	2.44	2.44	2.44	1600
1993-02-01	2.48	2.48	2.48	2.48	2400
1993-02-02	2.41	2.53	2.41	2.53	2400
1993-02-03	2.53	2.53	2.41	2.41	20800
1993-02-04	2.50	2.50	2.50	2.50	13600
1993-02-05	2.42	2.50	2.42	2.50	8000
1993-02-08	2.50	2.50	2.39	2.41	18400
1993-02-09	2.41	2.41	2.31	2.36	27200
1993-02-10	2.41	2.41	2.38	2.41	1600
1993-02-11	2.42	2.47	2.38	2.42	76000
1993-02-12	2.39	2.41	2.39	2.39	13600
1993-02-16	2.45	2.45	2.41	2.41	6400
1993-02-17	2.45	2.45	2.45	2.45	5600
1993-02-18	2.44	2.44	2.31	2.31	43200
1993-02-19	2.41	2.41	2.28	2.28	19200
1993-02-22	2.41	2.41	2.38	2.38	7200
1993-02-23	2.31	2.38	2.31	2.38	36800
1993-02-24	2.34	2.34	2.34	2.34	5600
1993-02-25	2.44	2.53	2.44	2.53	11200
1993-02-26	2.44	2.52	2.44	2.52	4800
1993-03-01	2.53	2.53	2.53	2.53	5600
1993-03-02	2.56	2.56	2.47	2.53	11200
1993-03-03	2.55	2.59	2.55	2.59	5600
1993-03-04	2.59	2.59	2.56	2.59	8000
1993-03-05	2.59	2.66	2.56	2.56	18400
1993-03-08	2.66	2.66	2.61	2.66	8000
1993-03-09	2.66	2.66	2.66	2.66	6400
1993-03-10	2.63	2.63	2.56	2.56	2400
1993-03-12	2.63	2.66	2.61	2.66	10400
1993-03-15	2.66	2.66	2.56	2.59	73600
1993-03-17	2.66	2.66	2.66	2.66	18400
1993-03-18	2.66	2.66	2.66	2.66	3200
1993-03-19	2.53	2.66	2.53	2.61	5600
1993-03-22	2.66	2.66	2.61	2.61	8000
1993-03-30	2.53	2.53	2.53	2.53	800
1993-04-01	2.53	2.53	2.53	2.53	1600
1993-04-02	2.63	2.63	2.61	2.61	4000
1993-04-06	2.61	2.61	2.61	2.61	2400
1993-04-07	2.58	2.63	2.58	2.63	3200
1993-04-08	2.56	2.56	2.56	2.56	3200
1993-04-12	2.56	2.64	2.56	2.64	122400
1993-04-13	2.69	2.72	2.69	2.72	28000
1993-04-19	2.59	2.59	2.59	2.59	8000
1993-04-20	2.67	2.67	2.67	2.67	7200
1993-04-21	2.72	2.72	2.69	2.69	3200
1993-04-22	2.63	2.63	2.63	2.63	8000
1993-04-23	2.63	2.63	2.63	2.63	8000
1993-04-26	2.63	2.67	2.63	2.67	10400
1993-04-27	2.75	2.75	2.75	2.75	8000
1993-05-04	2.75	2.75	2.75	2.75	4800
1993-05-05	2.75	2.75	2.66	2.67	27200
1993-05-06	2.78	2.78	2.78	2.78	1600
1993-05-07	2.66	2.78	2.66	2.78	6400
1993-05-12	2.78	2.78	2.78	2.78	32000
1993-05-14	2.72	2.78	2.72	2.78	3200
1993-05-17	2.78	2.78	2.78	2.78	2400
1993-05-18	2.78	2.78	2.78	2.78	800
1993-05-20	2.75	2.75	2.75	2.75	7200
1993-05-21	2.83	2.83	2.83	2.83	2400
1993-05-24	2.78	2.78	2.75	2.78	7200
1993-05-25	2.78	2.78	2.78	2.78	3200
1993-05-26	2.80	2.80	2.80	2.80	2400
1993-05-27	2.75	2.75	2.75	2.75	8000
1993-06-04	2.81	2.81	2.81	2.81	6400
1993-06-08	2.78	2.78	2.72	2.75	20000
1993-06-09	2.69	2.69	2.69	2.69	800
1993-06-15	2.75	2.75	2.75	2.75	10400
1993-06-21	2.78	2.78	2.66	2.66	11200
1993-06-23	2.66	2.66	2.66	2.66	3200
1993-06-24	2.78	2.78	2.78	2.78	2400
1993-06-28	2.78	2.78	2.78	2.78	4800
1993-06-29	2.78	2.78	2.69	2.73	8800
1993-06-30	2.69	2.73	2.69	2.73	8000
1993-07-01	2.69	2.78	2.69	2.78	74400
1993-07-02	2.78	2.78	2.78	2.78	8000
1993-07-06	2.80	2.88	2.80	2.84	87200
1993-07-07	2.91	2.91	2.91	2.91	20800
1993-07-08	2.88	2.97	2.88	2.88	32800
1993-07-09	2.97	2.97	2.97	2.97	800
1993-07-12	2.84	2.97	2.84	2.97	5600
1993-07-13	2.97	2.97	2.88	2.91	9600
1993-07-14	2.97	2.97	2.88	2.97	30400
1993-07-16	2.97	2.97	2.97	2.97	800
1993-07-23	2.91	2.91	2.91	2.91	8000
1993-07-26	2.91	2.91	2.91	2.91	800
1993-07-27	2.91	2.97	2.91	2.97	4800
1993-07-28	2.97	2.97	2.91	2.97	2400
1993-07-29	2.91	2.92	2.91	2.92	9600
1993-08-03	2.91	2.91	2.91	2.91	1600
1993-08-04	2.97	2.97	2.97	2.97	1600
1993-08-05	2.97	2.97	2.97	2.97	8800
1993-08-06	3.03	3.03	3.03	3.03	3200
1993-08-09	2.94	2.94	2.94	2.94	4800
1993-08-10	2.91	2.95	2.91	2.95	2400
1993-08-12	2.94	2.94	2.84	2.84	37600
1993-08-16	2.78	2.78	2.78	2.78	8000
1993-08-19	2.78	2.78	2.78	2.78	63200
1993-08-20	2.78	2.88	2.78	2.78	124000
1993-08-23	2.75	2.75	2.75	2.75	100800
1993-08-24	2.88	2.88	2.88	2.88	800
1993-08-25	2.75	2.88	2.75	2.75	13600
1993-08-26	2.75	2.88	2.75	2.88	8800
1993-08-27	2.75	2.75	2.75	2.75	800
1993-08-31	2.75	2.75	2.69	2.69	1600
1993-09-01	2.66	2.73	2.66	2.73	4000
1993-09-02	2.75	2.75	2.75	2.75	1600
1993-09-03	2.66	2.75	2.66	2.75	4800
1993-09-09	2.66	2.75	2.66	2.69	9600
1993-09-10	2.73	2.73	2.73	2.73	800
1993-09-13	2.66	2.69	2.66	2.69	8000
1993-09-14	2.78	2.78	2.78	2.78	1600
1993-09-15	2.66	2.66	2.66	2.66	7200
1993-09-20	2.75	2.75	2.75	2.75	4000
1993-09-22	2.63	2.63	2.63	2.63	800
1993-09-23	2.75	2.75	2.75	2.75	4000
1993-09-24	2.75	2.75	2.75	2.75	7200
1993-09-29	2.81	2.81	2.81	2.81	4000
1993-10-01	2.81	2.81	2.81	2.81	16000
1993-10-04	2.69	2.69	2.69	2.69	14400
1993-10-05	2.75	2.75	2.75	2.75	8000
1993-10-07	2.72	2.75	2.72	2.75	6400
1993-10-08	2.66	2.69	2.66	2.69	4000
1993-10-11	2.75	2.75	2.75	2.75	1600
1993-10-13	2.66	2.75	2.66	2.75	3200
1993-10-18	2.81	2.81	2.81	2.81	1600
1993-10-19	2.84	2.84	2.81	2.81	2400
1993-10-20	2.81	2.84	2.81	2.84	32800
1993-10-21	2.88	2.88	2.88	2.88	16800
1993-10-22	2.91	2.91	2.86	2.86	3200
1993-10-25	2.81	2.81	2.81	2.81	800
1993-10-26	2.94	2.94	2.83	2.94	1600
1993-10-27	2.81	2.81	2.81	2.81	4000
1993-10-28	2.88	2.88	2.75	2.81	48000
1993-11-01	2.88	2.88	2.88	2.88	5600
1993-11-02	2.88	2.88	2.88	2.88	8000
1993-11-03	2.91	2.91	2.91	2.91	16000
1993-11-05	2.88	2.88	2.88	2.88	1600
1993-11-10	2.81	2.91	2.81	2.91	44000
1993-11-12	2.88	2.88	2.88	2.88	800
1993-11-15	2.88	2.89	2.88	2.89	8000
1993-11-16	2.91	2.94	2.88	2.88	15200
1993-11-17	2.92	2.92	2.92	2.92	800
1993-11-19	2.84	2.84	2.81	2.81	8000
1993-11-22	2.88	2.89	2.83	2.89	20800
1993-11-24	3.00	3.00	2.94	2.94	20800
1993-11-26	2.91	2.91	2.91	2.91	2400
1993-11-29	2.91	2.91	2.91	2.91	1600
1993-11-30	3.00	3.00	2.91	2.91	6400
1993-12-01	3.00	3.00	3.00	3.00	14400
1993-12-02	2.94	2.97	2.94	2.97	6400
1993-12-03	2.91	2.91	2.91	2.91	2400
1993-12-06	2.91	3.05	2.91	3.05	28000
1993-12-07	3.00	3.00	3.00	3.00	3200
1993-12-09	3.00	3.05	3.00	3.05	4000
1993-12-13	3.09	3.09	3.00	3.02	17600
1993-12-14	2.97	2.97	2.97	2.97	4000
1993-12-15	3.00	3.00	3.00	3.00	4000
1993-12-21	2.94	3.06	2.94	3.06	12800
1993-12-23	3.06	3.13	3.05	3.08	24000
1993-12-28	3.05	3.13	3.05	3.13	8000
1993-12-29	3.05	3.05	3.05	3.05	800
1993-12-31	3.00	3.00	3.00	3.00	4000
1994-01-04	3.00	3.00	3.00	3.00	800
1994-01-06	3.00	3.00	3.00	3.00	1600
1994-01-10	3.13	3.13	3.13	3.13	800
1994-01-11	3.00	3.00	3.00	3.00	4000
1994-01-12	3.06	3.06	3.06	3.06	1600
1994-01-13	3.00	3.00	3.00	3.00	2400
1994-01-18	3.00	3.08	3.00	3.00	6400
1994-01-19	3.09	3.13	3.09	3.13	2400
1994-01-25	3.13	3.13	3.13	3.13	3200
1994-01-26	3.02	3.08	3.02	3.02	12800
1994-01-27	3.13	3.13	3.13	3.13	8000
1994-01-28	3.13	3.13	3.13	3.13	8000
1994-02-01	3.13	3.13	3.13	3.13	4000
1994-02-04	3.16	3.16	3.14	3.14	17600
1994-02-07	3.19	3.19	3.19	3.19	800
1994-02-08	3.09	3.09	3.09	3.09	1600
1994-02-14	3.13	3.13	3.02	3.02	36800
1994-02-15	2.95	2.95	2.95	2.95	8000
1994-02-16	2.94	2.94	2.94	2.94	8000
1994-02-17	3.00	3.00	3.00	3.00	19200
1994-02-22	3.00	3.00	3.00	3.00	800
1994-02-24	2.91	2.91	2.91	2.91	800
1994-02-28	3.03	3.06	3.02	3.06	29600
1994-03-03	3.00	3.00	3.00	3.00	8000
1994-03-07	2.91	2.91	2.91	2.91	2400
1994-03-08	3.03	3.03	3.03	3.03	4800
1994-03-09	3.00	3.00	3.00	3.00	4800
1994-03-10	2.94	3.03	2.94	3.03	2400
1994-03-11	2.94	2.94	2.94	2.94	78400
1994-03-14	2.95	2.95	2.95	2.95	13600
1994-03-30	2.91	2.91	2.81	2.81	3200
1994-04-04	2.75	2.75	2.75	2.75	16000
1994-04-06	2.72	2.72	2.72	2.72	1600
1994-04-07	2.78	2.78	2.78	2.78	2400
1994-04-08	2.88	2.88	2.88	2.88	4000
1994-04-11	2.75	2.82	2.75	2.82	6400
1994-04-12	2.91	2.91	2.88	2.91	35200
1994-04-13	2.97	2.97	2.97	2.97	12800
1994-04-14	2.84	2.84	2.84	2.84	800
1994-04-18	2.78	2.78	2.77	2.77	32000
1994-04-20	2.69	2.69	2.69	2.69	800
1994-04-21	2.78	2.78	2.78	2.78	8800
1994-04-22	2.72	2.84	2.72	2.84	16000
1994-04-29	2.75	2.75	2.75	2.75	3200
1994-05-03	2.78	2.78	2.78	2.78	1600
1994-05-04	2.78	2.78	2.77	2.77	8000
1994-05-05	2.75	2.75	2.75	2.75	800
1994-05-06	2.72	2.72	2.66	2.66	2400
1994-05-12	2.78	2.78	2.78	2.78	800
1994-06-03	2.66	2.66	2.66	2.66	72800
1994-06-08	2.66	2.66	2.66	2.66	1600
1994-06-10	2.75	2.75	2.75	2.75	800
1994-06-13	2.66	2.66	2.63	2.63	23200
1994-06-14	2.72	2.72	2.64	2.64	3200
1994-06-15	2.59	2.59	2.56	2.56	20000
1994-06-17	2.59	2.59	2.52	2.52	1600
1994-06-20	2.47	2.47	2.47	2.47	23200
1994-06-23	2.53	2.53	2.53	2.53	8000
1994-07-05	2.66	2.66	2.59	2.66	52000
1994-07-07	2.56	2.66	2.56	2.66	6400
1994-07-08	2.66	2.66	2.59	2.59	12800
1994-07-12	2.59	2.59	2.59	2.59	800
1994-07-13	2.69	2.70	2.59	2.70	40000
1994-07-14	2.72	2.72	2.68	2.68	6400
1994-07-20	2.63	2.65	2.63	2.65	54400
1994-07-25	2.59	2.64	2.59	2.64	1600
1994-08-02	2.59	2.59	2.59	2.59	3200
1994-08-03	2.63	2.74	2.63	2.72	48000
1994-08-04	2.66	2.78	2.66	2.73	25600
1994-08-17	2.63	2.66	2.63	2.66	3200
1994-08-23	2.59	2.64	2.59	2.64	11200
1994-08-25	2.56	2.60	2.56	2.60	8000
1994-08-30	2.56	2.56	2.56	2.56	800
1994-09-02	2.56	2.63	2.56	2.63	12000
1994-09-12	2.69	2.69	2.63	2.63	2400
1994-09-16	2.69	2.70	2.69	2.69	10400
1994-09-19	2.66	2.67	2.66	2.67	16000
1994-09-26	2.63	2.63	2.63	2.63	5600
1994-09-29	2.63	2.67	2.63	2.67	11200
1994-10-04	2.63	2.66	2.63	2.66	40000
1994-10-05	2.63	2.63	2.63	2.63	1600
1994-10-06	2.63	2.63	2.63	2.63	2400
1994-10-12	2.63	2.63	2.63	2.63	4000
1994-10-14	2.63	2.63	2.63	2.63	800
1994-10-17	2.64	2.64	2.64	2.64	5600
1994-10-18	2.59	2.59	2.59	2.59	3200
1994-10-21	2.59	2.64	2.59	2.59	12000
1994-10-25	2.63	2.63	2.63	2.63	5600
1994-10-28	2.63	2.63	2.63	2.63	11200
1994-10-31	2.63	2.67	2.63	2.67	8000
1994-11-01	2.63	2.66	2.63	2.63	5600
1994-11-03	2.63	2.65	2.63	2.63	5600
1994-11-07	2.66	2.66	2.56	2.64	29600
1994-11-08	2.56	2.56	2.56	2.56	800
1994-11-10	2.59	2.59	2.59	2.59	3200
1994-11-15	2.56	2.56	2.56	2.56	8000
1994-11-16	2.58	2.58	2.55	2.55	40800
1994-11-17	2.50	2.50	2.50	2.50	8000
1994-11-21	2.50	2.50	2.50	2.50	8000
1994-11-22	2.47	2.47	2.47	2.47	8000
1994-11-28	2.56	2.56	2.56	2.56	4000
1994-11-29	2.53	2.53	2.50	2.53	8000
1994-12-01	2.45	2.45	2.45	2.45	1600
1994-12-02	2.45	2.45	2.45	2.45	2400
1994-12-05	2.45	2.45	2.45	2.45	4000
1994-12-06	2.45	2.45	2.45	2.45	4000
1994-12-07	2.49	2.49	2.45	2.45	6400
1994-12-14	2.44	2.49	2.44	2.49	16000
1994-12-15	2.44	2.44	2.44	2.44	4000
1994-12-20	2.45	2.45	2.45	2.45	5600
1994-12-22	2.58	2.58	2.58	2.58	800
1994-12-23	2.48	2.48	2.48	2.48	800
1994-12-27	2.48	2.48	2.48	2.48	800
1994-12-28	2.48	2.48	2.48	2.48	1600
1994-12-30	2.50	2.54	2.50	2.54	17600
1995-01-06	2.53	2.66	2.53	2.59	7200
1995-01-10	2.63	2.63	2.58	2.58	22400
1995-01-12	2.50	2.53	2.50	2.53	89600
1995-01-18	2.53	2.53	2.46	2.46	7200
1995-01-19	2.47	2.47	2.47	2.47	16000
1995-01-20	2.47	2.47	2.38	2.38	32000
1995-01-23	2.34	2.38	2.34	2.38	12800
1995-01-24	2.34	2.34	2.34	2.34	21600
1995-01-25	2.36	2.36	2.36	2.36	1600
1995-01-27	2.38	2.38	2.38	2.38	800
1995-02-01	2.43	2.43	2.43	2.43	8800
1995-02-06	2.56	2.56	2.56	2.56	16000
1995-02-07	2.54	2.54	2.54	2.54	8000
1995-02-13	2.47	2.47	2.47	2.47	88000
1995-02-15	2.53	2.53	2.51	2.51	16000
1995-02-16	2.47	2.47	2.47	2.47	6400
1995-02-17	2.44	2.44	2.44	2.44	4800
1995-02-22	2.47	2.51	2.47	2.50	91200
1995-02-23	2.55	2.59	2.55	2.59	11200
1995-02-24	2.55	2.59	2.55	2.59	16000
1995-03-03	2.59	2.59	2.59	2.59	8000
1995-03-07	2.53	2.53	2.51	2.51	16000
1995-03-13	2.56	2.56	2.56	2.56	2400
1995-03-14	2.56	2.56	2.56	2.56	2400
1995-03-16	2.63	2.63	2.63	2.63	16000
1995-03-17	2.56	2.56	2.56	2.56	8000
1995-03-20	2.66	2.66	2.59	2.66	16000
1995-03-24	2.63	2.63	2.63	2.63	10400
1995-03-28	2.63	2.63	2.63	2.63	1600
1995-03-29	2.67	2.67	2.67	2.67	1600
1995-03-30	2.66	2.66	2.66	2.66	18400
1995-04-03	2.66	2.66	2.66	2.66	2400
1995-04-04	2.66	2.72	2.66	2.72	7200
1995-04-05	2.69	2.69	2.69	2.69	1600
1995-04-10	2.72	2.72	2.63	2.63	19200
1995-04-17	2.75	2.75	2.75	2.75	20000
1995-04-18	2.77	2.77	2.77	2.77	4000
1995-04-19	2.69	2.69	2.69	2.69	3200
1995-04-20	2.75	2.75	2.75	2.75	8000
1995-04-24	2.75	2.75	2.75	2.75	1600
1995-04-25	2.75	2.78	2.75	2.78	5600
1995-04-26	2.75	2.75	2.75	2.75	2400
1995-05-02	2.75	2.75	2.75	2.75	8000
1995-05-04	2.79	2.79	2.79	2.79	4000
1995-05-17	2.80	2.84	2.80	2.84	3200
1995-05-22	2.80	2.80	2.80	2.80	1600
1995-05-26	2.72	2.72	2.72	2.72	8000
1995-05-30	2.69	2.72	2.69	2.72	12800
1995-05-31	2.69	2.71	2.69	2.69	28800
1995-06-02	2.69	2.69	2.69	2.69	1600
1995-06-14	2.72	2.72	2.72	2.72	88000
1995-06-15	2.73	2.73	2.73	2.73	3200
1995-06-20	2.70	2.70	2.70	2.70	1600
1995-06-23	2.72	2.72	2.72	2.72	2400
1995-06-30	2.69	2.74	2.69	2.74	1600
1995-07-03	2.69	2.69	2.69	2.69	800
1995-07-05	2.70	2.70	2.70	2.70	44800
1995-07-06	2.73	2.73	2.73	2.73	800
1995-07-10	2.78	2.84	2.78	2.84	9600
1995-07-12	2.73	2.73	2.73	2.73	6400
1995-07-18	2.75	2.75	2.75	2.75	4000
1995-07-21	2.75	2.75	2.75	2.75	5600
1995-07-25	2.72	2.72	2.72	2.72	16000
1995-07-26	2.73	2.73	2.73	2.73	5600
1995-07-28	2.69	2.69	2.69	2.69	6400
1995-08-02	2.72	2.72	2.69	2.69	11200
1995-08-03	2.77	2.77	2.77	2.77	8800
1995-08-04	2.78	2.78	2.76	2.76	8800
1995-08-09	2.78	2.78	2.78	2.78	8000
1995-08-11	2.75	2.77	2.75	2.77	12000
1995-08-17	2.77	2.77	2.77	2.77	19200
1995-08-21	2.75	2.81	2.75	2.81	3200
1995-08-22	2.81	2.81	2.75	2.78	16000
1995-09-01	2.80	2.80	2.80	2.80	1600
1995-09-06	2.91	2.91	2.86	2.86	18400
1995-09-08	2.88	2.89	2.88	2.88	8800
1995-09-11	2.88	2.88	2.88	2.88	19200
1995-09-12	2.84	2.84	2.84	2.84	1600
1995-09-13	2.81	2.81	2.81	2.81	8000
1995-09-15	2.81	2.81	2.81	2.81	4000
1995-09-18	2.81	2.81	2.79	2.79	20000
1995-09-19	2.80	2.80	2.80	2.80	4000
1995-09-21	2.75	2.75	2.75	2.75	2400
1995-09-22	2.79	2.79	2.79	2.79	2400
1995-09-25	2.75	2.75	2.75	2.75	800
1995-10-02	2.78	2.78	2.78	2.78	4000
1995-10-03	2.88	2.91	2.84	2.91	28000
1995-10-04	2.94	2.97	2.94	2.97	9600
1995-10-05	2.97	2.97	2.97	2.97	8000
1995-10-09	2.94	2.94	2.94	2.94	2400
1995-10-11	3.00	3.00	3.00	3.00	8000
1995-10-13	3.00	3.00	3.00	3.00	800
1995-10-16	3.02	3.02	3.02	3.02	800
1995-10-23	2.94	2.94	2.91	2.91	11200
1995-10-24	2.81	2.81	2.78	2.78	16000
1995-10-26	2.78	2.81	2.78	2.78	14400
1995-10-30	2.78	2.91	2.78	2.91	19200
1995-10-31	2.97	3.03	2.94	3.03	5600
1995-11-01	3.06	3.06	2.97	2.97	3200
1995-11-02	2.94	2.94	2.94	2.94	7200
1995-11-03	2.97	2.97	2.97	2.97	5600
1995-11-06	3.00	3.00	3.00	3.00	800
1995-11-07	3.00	3.00	3.00	3.00	800
1995-11-08	2.97	3.01	2.97	3.01	4800
1995-11-10	2.98	2.98	2.98	2.98	8800
1995-11-15	3.06	3.06	3.06	3.06	1600
1995-11-21	3.02	3.02	3.02	3.02	4800
1995-12-01	2.97	2.97	2.97	2.97	8000
1995-12-05	2.94	2.94	2.94	2.94	4000
1995-12-06	2.97	2.97	2.97	2.97	1600
1995-12-07	2.96	2.96	2.94	2.94	39200
1995-12-08	2.93	2.97	2.93	2.97	9600
1995-12-11	2.91	2.91	2.91	2.91	4000
1995-12-12	2.90	2.90	2.90	2.90	4000
1995-12-13	2.91	2.91	2.91	2.91	3200
1995-12-14	2.88	2.88	2.88	2.88	5600
1995-12-15	2.90	2.90	2.81	2.81	45600
1996-01-03	2.97	2.97	2.97	2.97	16000
1996-01-12	2.95	2.95	2.95	2.95	4800
1996-01-15	2.95	2.95	2.95	2.95	3200
1996-01-16	2.94	3.00	2.94	3.00	3200
1996-01-18	3.00	3.00	3.00	3.00	1600
1996-01-19	2.97	2.97	2.97	2.97	1600
1996-01-22	2.97	2.97	2.97	2.97	1600
1996-01-24	3.00	3.00	3.00	3.00	1600
1996-02-01	2.97	2.97	2.97	2.97	6400
1996-02-02	3.02	3.02	3.02	3.02	5600
1996-02-06	3.09	3.09	3.09	3.09	5600
1996-02-07	3.08	3.08	3.08	3.08	2400
1996-02-09	3.06	3.09	3.06	3.09	4000
1996-02-12	3.06	3.06	3.06	3.06	12000
1996-02-14	3.09	3.09	3.09	3.09	3200
1996-02-16	3.03	3.03	3.02	3.02	14400
1996-02-20	3.00	3.00	3.00	3.00	8000
1996-02-21	3.00	3.00	3.00	3.00	3200
1996-02-22	3.01	3.01	3.01	3.01	2400
1996-03-05	2.97	3.00	2.97	3.00	16000
1996-03-06	2.97	2.99	2.97	2.99	16800
1996-03-07	2.97	2.97	2.97	2.97	1600
1996-03-11	2.99	2.99	2.99	2.99	1600
1996-03-12	3.06	3.06	3.06	3.06	800
1996-03-19	2.94	2.94	2.94	2.94	1600
1996-03-25	2.92	2.92	2.92	2.92	800
1996-03-29	2.95	3.02	2.95	2.98	54400
1996-04-01	2.98	3.03	2.98	3.03	9600
1996-04-02	3.03	3.04	3.03	3.04	5600
1996-04-03	3.03	3.03	3.03	3.03	8000
1996-04-04	3.00	3.00	3.00	3.00	800
1996-04-08	3.05	3.05	3.05	3.05	800
1996-04-10	3.00	3.00	3.00	3.00	4000
1996-04-11	3.04	3.06	3.04	3.06	10400
1996-05-03	3.09	3.09	3.06	3.06	10400
1996-05-09	3.06	3.06	3.06	3.06	256000
1996-05-10	3.06	3.07	3.06	3.07	400000
1996-05-13	3.05	3.05	3.05	3.05	800
1996-05-17	3.03	3.03	3.03	3.03	800
1996-05-21	3.05	3.05	3.05	3.05	800
1996-05-24	3.09	3.09	3.09	3.09	6400
1996-06-04	3.09	3.12	3.09	3.12	56000
1996-06-05	3.16	3.16	3.16	3.16	16000
1996-06-06	3.13	3.13	3.13	3.13	7200
1996-06-07	3.17	3.17	3.17	3.17	800
1996-06-10	3.17	3.17	3.17	3.17	800
1996-06-12	3.14	3.14	3.14	3.14	800
1996-06-13	3.14	3.14	3.14	3.14	32000
1996-06-14	3.16	3.16	3.16	3.16	800
1996-06-18	3.08	3.11	3.08	3.08	40800
1996-06-19	3.09	3.13	3.09	3.13	29600
1996-06-21	3.16	3.16	3.16	3.16	44800
1996-06-24	3.19	3.19	3.19	3.19	4000
1996-06-26	3.20	3.20	3.17	3.17	5600
1996-06-27	3.19	3.19	3.11	3.11	24000
1996-06-28	3.16	3.16	3.16	3.16	8000
1996-07-02	3.14	3.14	3.14	3.14	5600
1996-07-03	3.13	3.20	3.13	3.20	14400
1996-07-08	3.19	3.19	3.19	3.19	8000
1996-07-09	3.22	3.22	3.22	3.22	12800
1996-07-10	3.20	3.23	3.20	3.23	124800
1996-07-15	3.20	3.20	3.20	3.20	4000
1996-07-16	3.17	3.20	3.17	3.20	16000
1996-07-17	3.23	3.23	3.21	3.21	176000
1996-07-18	3.28	3.31	3.28	3.31	320800
1996-07-23	3.31	3.31	3.28	3.28	3200
1996-07-24	3.26	3.28	3.26	3.26	11200
1996-07-25	3.27	3.27	3.22	3.22	11200
1996-07-26	3.23	3.23	3.23	3.23	56000
1996-07-29	3.20	3.20	3.20	3.20	800
1996-07-30	3.20	3.20	3.20	3.20	800
1996-07-31	3.20	3.20	3.20	3.20	3200
1996-08-01	3.22	3.22	3.22	3.22	8000
1996-08-02	3.25	3.25	3.25	3.25	8000
1996-08-06	3.28	3.30	3.28	3.30	4800
1996-08-07	3.30	3.30	3.28	3.28	30400
1996-08-08	3.30	3.30	3.30	3.30	4800
1996-08-09	3.30	3.30	3.27	3.27	6400
1996-08-12	3.28	3.33	3.28	3.31	33600
1996-08-13	3.33	3.36	3.33	3.36	8000
1996-08-14	3.38	3.39	3.38	3.39	20800
1996-08-16	3.38	3.38	3.38	3.38	8000
1996-08-19	3.36	3.36	3.36	3.36	5600
1996-08-20	3.38	3.38	3.38	3.38	1600
1996-08-21	3.33	3.33	3.33	3.33	4000
1996-08-22	3.31	3.31	3.31	3.31	3200
1996-08-23	3.36	3.38	3.36	3.38	15200
1996-08-26	3.39	3.41	3.39	3.41	24000
1996-08-27	3.41	3.41	3.36	3.37	57600
1996-09-04	3.33	3.33	3.33	3.33	2400
1996-09-06	3.30	3.30	3.30	3.30	4000
1996-09-12	3.34	3.34	3.34	3.34	4000
1996-09-13	3.38	3.38	3.38	3.38	16000
1996-09-16	3.38	3.38	3.38	3.38	3200
1996-09-17	3.41	3.41	3.41	3.41	800
1996-09-18	3.39	3.39	3.34	3.34	11200
1996-09-20	3.34	3.34	3.34	3.34	1600
1996-09-26	3.34	3.34	3.34	3.34	1600
1996-09-27	3.34	3.38	3.34	3.38	24000
1996-10-01	3.41	3.41	3.41	3.41	2400
1996-10-02	3.40	3.40	3.40	3.40	3200
1996-10-03	3.38	3.38	3.38	3.38	1600
1996-10-07	3.39	3.40	3.39	3.40	504800
1996-10-08	3.40	3.40	3.40	3.40	56800
1996-10-09	3.41	3.41	3.40	3.40	41600
1996-10-16	3.38	3.40	3.38	3.40	16000
1996-10-17	3.39	3.39	3.39	3.39	1600
1996-10-18	3.45	3.45	3.42	3.44	5600
1996-10-21	3.46	3.46	3.46	3.46	1600
1996-10-22	3.44	3.44	3.44	3.44	1600
1996-10-24	3.50	3.50	3.48	3.48	4800
1996-10-25	3.51	3.51	3.48	3.51	5600
1996-10-28	3.53	3.56	3.53	3.56	18400
1996-10-29	3.56	3.64	3.56	3.64	60800
1996-10-30	3.66	3.70	3.66	3.70	12000
1996-10-31	3.73	3.81	3.71	3.77	80000
1996-11-01	3.80	3.81	3.74	3.74	72000
1996-11-05	3.78	3.84	3.78	3.83	56800
1996-11-06	3.81	3.88	3.81	3.88	74400
1996-11-07	3.86	3.86	3.80	3.81	98400
1996-11-11	3.86	3.86	3.84	3.84	16800
1996-11-12	3.91	3.92	3.91	3.91	14400
1996-11-13	3.89	3.89	3.84	3.84	37600
1996-11-14	3.80	3.80	3.80	3.80	16000
1996-11-15	3.81	3.81	3.81	3.81	3200
1996-11-19	3.77	3.77	3.77	3.77	12800
1996-11-20	3.73	3.78	3.73	3.78	8000
1996-11-22	3.78	3.78	3.72	3.72	17600
1996-11-25	3.75	3.75	3.75	3.75	2400
1996-11-26	3.69	3.69	3.63	3.67	100000
1996-11-27	3.67	3.67	3.67	3.67	10400
1996-11-29	3.68	3.68	3.68	3.68	8000
1996-12-02	3.69	3.69	3.69	3.69	8000
1996-12-03	3.72	3.73	3.72	3.73	5600
1996-12-04	3.75	3.75	3.75	3.75	30400
1996-12-05	3.69	3.72	3.69	3.69	16000
1996-12-06	3.66	3.66	3.57	3.57	19200
1996-12-09	3.62	3.66	3.62	3.63	33600
1996-12-10	3.64	3.68	3.64	3.68	20000
1996-12-11	3.63	3.63	3.58	3.58	36000
1996-12-13	3.56	3.61	3.56	3.59	8800
1996-12-16	3.56	3.56	3.53	3.53	16000
1996-12-18	3.52	3.52	3.52	3.52	4000
1996-12-20	3.53	3.53	3.53	3.53	8000
1996-12-24	3.55	3.55	3.55	3.55	4000
1996-12-30	3.55	3.56	3.55	3.56	12000
1996-12-31	3.61	3.61	3.61	3.61	4000
1997-01-02	3.61	3.61	3.61	3.61	4000
1997-01-03	3.59	3.62	3.59	3.62	1600
1997-01-07	3.64	3.66	3.64	3.66	12800
1997-01-08	3.69	3.69	3.69	3.69	32800
1997-01-09	3.72	3.72	3.72	3.72	5600
1997-01-10	3.73	3.75	3.73	3.75	56000
1997-01-13	3.76	3.77	3.72	3.72	161600
1997-01-14	3.73	3.73	3.73	3.73	5600
1997-01-15	3.77	3.77	3.77	3.77	8000
1997-01-16	3.78	3.78	3.78	3.78	1600
1997-01-17	3.72	3.74	3.72	3.74	8000
1997-01-20	3.75	3.75	3.75	3.75	800
1997-01-24	3.75	3.75	3.75	3.75	2400
1997-01-27	3.70	3.70	3.70	3.70	1600
1997-01-28	3.75	3.77	3.75	3.77	84000
1997-01-29	3.77	3.77	3.77	3.77	800
1997-01-30	3.70	3.70	3.70	3.70	8000
1997-02-03	3.72	3.73	3.71	3.71	16000
1997-02-04	3.75	3.81	3.75	3.81	53600
1997-02-05	3.80	3.80	3.80	3.80	4000
1997-02-07	3.84	3.84	3.81	3.81	140000
1997-02-10	3.81	3.88	3.81	3.88	33600
1997-02-11	3.86	3.86	3.86	3.86	4000
1997-02-12	3.83	3.83	3.77	3.80	39200
1997-02-14	3.78	3.80	3.77	3.77	90400
1997-02-18	3.75	3.78	3.75	3.77	36000
1997-02-19	3.78	3.78	3.76	3.76	49600
1997-02-20	3.79	3.79	3.79	3.79	1600
1997-02-24	3.78	3.78	3.78	3.78	1600
1997-02-25	3.78	3.78	3.74	3.74	18400
1997-02-27	3.73	3.73	3.72	3.72	4800
1997-02-28	3.69	3.70	3.67	3.70	8800
1997-03-03	3.67	3.67	3.65	3.65	125600
1997-03-04	3.64	3.66	3.63	3.64	20800
1997-03-05	3.66	3.66	3.65	3.65	4800
1997-03-06	3.66	3.66	3.66	3.66	4000
1997-03-07	3.67	3.69	3.64	3.67	43200
1997-03-10	3.69	3.69	3.64	3.64	2400
1997-03-11	3.69	3.69	3.63	3.63	20800
1997-03-12	3.69	3.69	3.69	3.69	1600
1997-03-13	3.64	3.64	3.64	3.64	4000
1997-03-14	3.66	3.66	3.61	3.61	12800
1997-03-17	3.61	3.63	3.61	3.63	14400
1997-03-18	3.64	3.64	3.64	3.64	5600
1997-03-19	3.63	3.63	3.63	3.63	800
1997-03-21	3.63	3.63	3.59	3.63	14400
1997-03-24	3.69	3.69	3.69	3.69	24000
1997-03-25	3.73	3.73	3.70	3.70	19200
1997-03-26	3.73	3.73	3.73	3.73	4000
1997-03-27	3.70	3.70	3.66	3.66	88000
1997-03-31	3.66	3.66	3.62	3.64	32800
1997-04-01	3.58	3.64	3.58	3.61	14400
1997-04-02	3.61	3.66	3.59	3.61	86400
1997-04-03	3.58	3.58	3.58	3.58	5600
1997-04-07	3.58	3.60	3.58	3.60	12800
1997-04-08	3.62	3.62	3.62	3.62	8000
1997-04-10	3.63	3.63	3.58	3.59	59200
1997-04-11	3.59	3.59	3.56	3.56	5600
1997-04-14	3.53	3.53	3.48	3.50	163200
1997-04-15	3.51	3.53	3.51	3.53	24000
1997-04-16	3.52	3.59	3.52	3.56	36800
1997-04-17	3.61	3.63	3.61	3.63	28000
1997-04-21	3.66	3.66	3.64	3.64	28000
1997-04-22	3.66	3.69	3.66	3.67	60800
1997-04-28	3.66	3.66	3.64	3.64	33600
1997-04-29	3.64	3.64	3.64	3.64	1600
1997-05-01	3.70	3.83	3.70	3.81	104800
1997-05-02	3.80	3.83	3.79	3.82	9600
1997-05-05	3.83	3.86	3.83	3.86	45600
1997-05-06	3.88	3.89	3.86	3.86	20000
1997-05-07	3.89	3.89	3.84	3.84	21600
1997-05-12	3.86	3.89	3.86	3.89	6400
1997-05-14	3.89	3.89	3.89	3.89	9600
1997-05-15	3.92	3.92	3.92	3.92	4000
1997-05-20	3.92	3.92	3.84	3.91	33600
1997-05-21	3.94	3.94	3.94	3.94	800
1997-05-23	3.92	3.95	3.92	3.95	25600
1997-05-27	3.92	3.92	3.92	3.92	4000
1997-05-28	3.97	3.97	3.94	3.94	16000
1997-05-29	3.96	3.96	3.96	3.96	4000
1997-06-03	3.94	3.95	3.94	3.94	48800
1997-06-04	3.92	3.94	3.90	3.94	29600
1997-06-05	3.89	3.91	3.89	3.91	9600
1997-06-06	3.92	3.92	3.92	3.92	3200
1997-06-10	3.92	3.92	3.92	3.92	16000
1997-06-11	3.89	3.89	3.89	3.89	4000
1997-06-13	3.89	3.93	3.89	3.93	8000
1997-06-16	3.95	3.97	3.94	3.95	21600
1997-06-17	3.92	3.92	3.92	3.92	1600
1997-06-18	3.92	3.94	3.91	3.91	20000
1997-06-19	3.95	3.97	3.94	3.96	40000
1997-06-23	4.00	4.06	4.00	4.06	23200
1997-06-25	4.02	4.02	4.02	4.02	4000
1997-06-27	4.08	4.16	4.08	4.16	3200
1997-07-01	4.19	4.19	4.19	4.19	5600
1997-07-02	4.19	4.38	4.19	4.38	56000
1997-07-03	4.36	4.41	4.36	4.41	5600
1997-07-07	4.38	4.38	4.38	4.38	800
1997-07-09	4.49	4.49	4.49	4.49	2400
1997-07-10	4.50	4.50	4.50	4.50	3200
1997-07-15	4.48	4.48	4.45	4.48	27200
1997-07-16	4.56	4.56	4.53	4.53	3200
1997-07-21	4.53	4.53	4.53	4.53	800
1997-07-23	4.59	4.59	4.54	4.54	4000
1997-07-24	4.59	4.59	4.59	4.59	16000
1997-07-25	4.50	4.52	4.50	4.51	35200
1997-07-28	4.47	4.50	4.47	4.50	17600
1997-07-30	4.47	4.73	4.47	4.73	32000
1997-07-31	4.78	4.80	4.76	4.80	8800
1997-08-01	4.81	4.81	4.72	4.72	12000
1997-08-04	4.79	4.84	4.79	4.81	32000
1997-08-05	4.75	4.79	4.75	4.75	8800
1997-08-06	4.78	4.78	4.75	4.75	52800
1997-08-08	4.70	4.72	4.67	4.67	16000
1997-08-11	4.66	4.73	4.61	4.63	20800
1997-08-12	4.61	4.61	4.50	4.54	20000
1997-08-13	4.60	4.60	4.60	4.60	4000
1997-08-14	4.56	4.59	4.56	4.59	4800
1997-08-15	4.66	4.66	4.61	4.61	3200
1997-08-19	4.56	4.56	4.56	4.56	8000
1997-08-20	4.59	4.59	4.59	4.59	800
1997-08-21	4.55	4.59	4.47	4.47	17600
1997-08-22	4.45	4.47	4.45	4.47	9600
1997-08-29	4.44	4.45	4.44	4.45	1600
1997-09-02	4.41	4.53	4.41	4.53	20800
1997-09-03	4.50	4.59	4.50	4.59	33600
1997-09-05	4.66	4.66	4.66	4.66	4800
1997-09-09	4.66	4.75	4.66	4.75	10400
1997-09-10	4.78	4.78	4.78	4.78	8000
1997-09-12	4.80	4.80	4.75	4.75	29600
1997-09-16	4.84	4.84	4.82	4.82	2400
1997-09-17	4.84	4.84	4.84	4.84	1600
1997-09-19	4.79	4.81	4.79	4.81	5600
1997-09-22	4.77	4.83	4.77	4.83	6400
1997-09-23	4.78	4.81	4.78	4.81	4800
1997-09-25	4.88	4.88	4.83	4.88	13600
1997-09-26	4.97	4.97	4.96	4.96	16000
1997-09-29	4.97	4.97	4.92	4.92	5600
1997-09-30	5.03	5.03	4.96	4.96	4000
1997-10-01	4.90	4.90	4.90	4.90	4000
1997-10-02	4.89	4.91	4.89	4.91	3200
1997-10-03	5.00	5.00	5.00	5.00	800
1997-10-06	5.02	5.02	4.91	4.91	3200
1997-10-08	5.00	5.00	4.91	4.91	24800
1997-10-09	4.91	4.91	4.91	4.91	2400
1997-10-10	4.95	4.95	4.95	4.95	800
1997-10-15	4.88	4.97	4.88	4.89	8800
1997-10-21	4.95	4.95	4.95	4.95	800
1997-10-24	4.91	4.91	4.89	4.89	8000
1997-10-28	4.69	4.75	4.61	4.75	32800
1997-10-29	4.82	4.82	4.72	4.72	18400
1997-10-30	4.69	4.70	4.59	4.70	18400
1997-10-31	4.66	4.71	4.66	4.71	4000
1997-11-03	4.67	4.70	4.67	4.70	3200
1997-11-04	4.78	4.82	4.78	4.82	12000
1997-11-05	4.84	4.91	4.84	4.91	13600
1997-11-06	4.98	5.02	4.98	5.02	8000
1997-11-07	4.96	4.96	4.96	4.96	2400
1997-11-12	4.88	4.88	4.88	4.88	800
1997-11-14	4.94	4.94	4.91	4.91	8000
1997-11-17	4.91	5.05	4.91	5.05	8800
1997-11-18	5.13	5.27	5.03	5.27	30400
1997-11-19	5.09	5.09	5.09	5.09	4000
1997-11-20	5.10	5.10	5.10	5.10	4000
1997-11-21	5.09	5.09	5.09	5.09	8000
1997-11-25	5.33	5.33	5.33	5.33	4800
1997-11-28	5.33	5.33	5.33	5.33	800
1997-12-01	5.44	5.56	5.41	5.52	24000
1997-12-02	5.50	5.50	5.47	5.47	8000
1997-12-03	5.42	5.42	5.39	5.39	17600
1997-12-04	5.35	5.35	5.34	5.34	4800
1997-12-05	5.35	5.38	5.35	5.38	1600
1997-12-08	5.41	5.47	5.39	5.39	14400
1997-12-09	5.47	5.53	5.47	5.49	24000
1997-12-10	5.44	5.53	5.44	5.53	5600
1997-12-11	5.50	5.50	5.50	5.50	4000
1997-12-12	5.53	5.58	5.53	5.58	20000
1997-12-15	5.50	5.50	5.48	5.49	20800
1997-12-16	5.48	5.48	5.44	5.44	11200
1997-12-17	5.47	5.56	5.47	5.50	32000
1997-12-23	5.53	5.53	5.53	5.53	16000
1997-12-29	5.58	5.58	5.53	5.53	8800
1997-12-30	5.59	5.66	5.59	5.66	41600
1997-12-31	5.63	5.63	5.63	5.63	8000
1998-01-02	5.75	5.75	5.75	5.75	4000
1998-01-05	5.66	5.78	5.66	5.74	24800
1998-01-06	5.67	5.67	5.67	5.67	4000
1998-01-07	5.80	5.83	5.69	5.69	84800
1998-01-08	5.72	5.72	5.69	5.69	11200
1998-01-09	5.74	5.74	5.58	5.58	36000
1998-01-12	5.38	5.50	5.33	5.44	39200
1998-01-14	5.47	5.52	5.47	5.52	4800
1998-01-15	5.44	5.47	5.44	5.47	10400
1998-01-21	5.48	5.48	5.48	5.48	3200
1998-01-22	5.47	5.47	5.47	5.47	8000
1998-01-26	5.53	5.58	5.52	5.52	13600
1998-01-27	5.55	5.70	5.55	5.68	18400
1998-01-29	5.72	5.72	5.59	5.62	16000
1998-02-05	5.69	5.75	5.69	5.71	16000
1998-02-06	5.75	5.78	5.70	5.70	10400
1998-02-09	5.86	5.88	5.86	5.88	8000
1998-02-12	5.81	5.81	5.75	5.75	12800
1998-02-13	5.72	5.72	5.72	5.72	30400
1998-02-17	5.67	5.67	5.67	5.67	1600
1998-02-18	5.66	5.66	5.66	5.66	3200
1998-02-19	5.75	5.75	5.69	5.69	12800
1998-02-20	5.67	5.67	5.67	5.67	2400
1998-02-23	5.67	5.67	5.61	5.61	16800
1998-02-24	5.59	5.62	5.59	5.62	80000
1998-03-02	5.66	5.66	5.66	5.66	22400
1998-03-05	5.63	5.63	5.61	5.61	12000
1998-03-06	5.61	5.65	5.61	5.65	32800
1998-03-09	5.61	5.63	5.61	5.63	10400
1998-03-10	5.61	5.61	5.61	5.61	5600
1998-03-11	5.63	5.66	5.59	5.59	17600
1998-03-12	5.56	5.58	5.56	5.56	80800
1998-03-13	5.55	5.55	5.42	5.42	151200
1998-03-16	5.33	5.37	5.33	5.37	8000
1998-03-17	5.38	5.38	5.38	5.38	6400
1998-03-18	5.39	5.50	5.39	5.50	28000
1998-03-19	5.48	5.48	5.44	5.44	17600
1998-03-20	5.42	5.42	5.39	5.39	20000
1998-03-23	5.41	5.41	5.41	5.41	2400
1998-03-24	5.53	5.53	5.53	5.53	800
1998-03-26	5.53	5.53	5.53	5.53	4000
1998-03-31	5.58	5.58	5.58	5.58	2400
1998-04-03	5.53	5.56	5.53	5.56	32000
1998-04-06	5.52	5.52	5.52	5.52	8000
1998-04-07	5.50	5.50	5.47	5.47	5600
1998-04-08	5.43	5.45	5.41	5.41	41600
1998-04-13	5.33	5.33	5.33	5.33	2400
1998-04-14	5.31	5.31	5.27	5.27	5600
1998-04-15	5.27	5.27	5.20	5.27	10400
1998-04-16	5.25	5.28	5.25	5.28	2400
1998-04-17	5.33	5.33	5.33	5.33	4000
1998-04-20	5.50	5.50	5.50	5.50	4000
1998-04-24	5.39	5.39	5.39	5.39	3200
1998-04-27	5.39	5.39	5.39	5.39	800
1998-04-28	5.38	5.47	5.38	5.47	18400
1998-04-29	5.38	5.38	5.38	5.38	144000
1998-04-30	5.41	5.41	5.41	5.41	2400
1998-05-04	5.47	5.52	5.47	5.52	7200
1998-05-05	5.47	5.51	5.47	5.51	11200
1998-05-06	5.50	5.50	5.50	5.50	8000
1998-05-07	5.47	5.47	5.38	5.38	8800
1998-05-11	5.53	5.53	5.53	5.53	800
1998-05-14	5.41	5.41	5.41	5.41	4800
1998-05-15	5.44	5.44	5.44	5.44	4000
1998-05-18	5.39	5.42	5.39	5.42	40000
1998-05-20	5.45	5.45	5.42	5.45	40800
1998-05-26	5.38	5.38	5.38	5.38	4000
1998-05-27	5.27	5.34	5.27	5.34	42400
1998-05-28	5.38	5.39	5.38	5.39	6400
1998-05-29	5.41	5.44	5.41	5.44	8800
1998-06-02	5.41	5.43	5.41	5.43	3200
1998-06-04	5.42	5.42	5.42	5.42	4000
1998-06-05	5.50	5.56	5.50	5.50	9600
1998-06-08	5.48	5.48	5.48	5.48	8000
1998-06-09	5.56	5.56	5.52	5.52	2400
1998-06-10	5.50	5.55	5.50	5.50	16000
1998-06-11	5.55	5.55	5.55	5.55	10400
1998-06-12	5.48	5.48	5.48	5.48	800
1998-06-15	5.50	5.55	5.50	5.55	12000
1998-06-16	5.47	5.48	5.47	5.48	42400
1998-06-17	5.48	5.48	5.48	5.48	4000
1998-06-23	5.45	5.52	5.45	5.52	1600
1998-06-25	5.56	5.66	5.56	5.66	12800
1998-06-26	5.61	5.63	5.55	5.61	28000
1998-06-30	5.66	5.66	5.66	5.66	800
1998-07-02	5.69	5.72	5.67	5.67	27200
1998-07-07	5.75	5.84	5.75	5.81	20000
1998-07-08	5.84	5.88	5.84	5.88	8000
1998-07-14	5.91	5.91	5.86	5.86	40800
1998-07-15	5.81	5.81	5.81	5.81	4800
1998-07-17	5.75	5.77	5.75	5.77	8800
1998-07-20	5.70	5.78	5.69	5.78	28000
1998-07-21	5.80	5.81	5.75	5.75	6400
1998-07-22	5.66	5.66	5.61	5.61	2400
1998-07-23	5.66	5.66	5.61	5.61	8000
1998-07-27	5.59	5.61	5.59	5.61	48000
1998-07-28	5.63	5.63	5.58	5.58	8000
1998-07-29	5.55	5.55	5.53	5.53	1600
1998-07-30	5.47	5.47	5.47	5.47	1600
1998-07-31	5.56	5.56	5.56	5.56	2400
1998-08-03	5.55	5.55	5.52	5.55	12000
1998-08-04	5.50	5.50	5.25	5.25	32000
1998-08-07	5.25	5.25	5.25	5.25	4800
1998-08-10	5.27	5.29	5.27	5.29	16000
1998-08-11	5.00	5.00	5.00	5.00	1600
1998-08-13	5.14	5.14	5.14	5.14	6400
1998-08-17	5.14	5.14	5.14	5.14	2400
1998-08-18	5.19	5.23	5.19	5.23	8000
1998-08-19	5.23	5.28	5.23	5.28	14400
1998-08-20	5.30	5.39	5.30	5.33	18400
1998-08-21	5.30	5.30	5.30	5.30	4800
1998-08-25	5.13	5.13	5.02	5.02	17600
1998-08-26	4.95	4.95	4.95	4.95	5600
1998-08-27	4.81	4.81	4.80	4.80	12000
1998-08-31	4.77	4.77	4.69	4.69	5600
1998-09-01	4.75	4.78	4.72	4.75	40800
1998-09-02	4.84	4.84	4.84	4.84	8000
1998-09-04	4.91	5.05	4.91	5.05	12800
1998-09-08	5.05	5.13	5.05	5.10	12000
1998-09-09	5.06	5.19	5.06	5.19	11200
1998-09-16	5.17	5.17	5.17	5.17	4800
1998-09-17	5.09	5.09	5.03	5.03	3200
1998-09-18	5.08	5.08	5.08	5.08	5600
1998-09-21	4.98	5.07	4.98	5.07	12000
1998-09-22	5.14	5.17	5.14	5.17	4000
1998-09-23	5.19	5.30	5.19	5.29	28800
1998-09-25	5.28	5.28	5.28	5.28	9600
1998-09-28	5.41	5.41	5.41	5.41	6400
1998-09-29	5.48	5.53	5.38	5.45	24000
1998-09-30	5.31	5.31	5.23	5.23	26400
1998-10-01	5.22	5.22	5.05	5.05	8800
1998-10-05	5.03	5.03	5.03	5.03	8000
1998-10-06	5.06	5.11	5.06	5.11	16800
1998-10-07	5.25	5.30	5.25	5.27	62400
1998-10-08	5.19	5.19	5.19	5.19	800
1998-10-09	5.21	5.21	5.21	5.21	4000
1998-10-15	5.30	5.30	5.28	5.28	19200
1998-10-16	5.34	5.34	5.34	5.34	19200
1998-10-19	5.27	5.38	5.27	5.38	2400
1998-10-21	5.44	5.44	5.38	5.38	5600
1998-10-28	5.36	5.36	5.36	5.36	2400
1998-10-30	5.40	5.40	5.40	5.40	8800
1998-11-02	5.52	5.52	5.52	5.52	1600
1998-11-03	5.44	5.46	5.44	5.46	4000
1998-11-04	5.58	5.58	5.51	5.51	25600
1998-11-05	5.45	5.45	5.45	5.45	800
1998-11-06	5.48	5.50	5.48	5.48	32800
1998-11-10	5.46	5.46	5.46	5.46	800
1998-11-11	5.46	5.46	5.46	5.46	2400
1998-11-12	5.41	5.41	5.41	5.41	32800
1998-11-16	5.41	5.41	5.41	5.41	1600
1998-11-17	5.48	5.48	5.48	5.48	800
1998-11-18	5.53	5.53	5.53	5.53	3200
1998-11-19	5.56	5.69	5.56	5.67	24800
1998-11-20	5.69	5.69	5.69	5.69	4000
1998-11-24	5.69	5.69	5.59	5.61	6400
1998-11-25	5.56	5.69	5.56	5.66	4800
1998-11-27	5.66	5.76	5.66	5.76	4800
1998-11-30	5.67	5.67	5.64	5.64	26400
1998-12-01	5.59	5.63	5.59	5.63	4000
1998-12-02	5.67	5.67	5.63	5.63	2400
1998-12-11	5.63	5.63	5.63	5.63	3200
1998-12-14	5.59	5.59	5.59	5.59	1600
1998-12-15	5.59	5.66	5.59	5.66	8800
1998-12-17	5.58	5.58	5.55	5.55	8000
1998-12-18	5.52	5.53	5.52	5.52	40000
1998-12-21	5.59	5.59	5.59	5.59	28000
1998-12-23	5.61	5.61	5.61	5.61	1600
1998-12-29	5.63	5.63	5.63	5.63	2400
1998-12-30	5.56	5.56	5.56	5.56	1600
1998-12-31	5.70	5.74	5.70	5.74	4000
1999-01-04	5.75	5.76	5.70	5.70	6400
1999-01-05	5.63	5.69	5.63	5.69	40000
1999-01-06	5.75	5.80	5.75	5.77	3200
1999-01-08	5.80	5.81	5.79	5.80	8800
1999-01-12	5.85	5.85	5.85	5.85	800
1999-01-13	5.63	5.63	5.63	5.63	5600
1999-01-14	5.72	5.75	5.69	5.69	4800
1999-01-20	5.67	5.67	5.62	5.62	3200
1999-01-26	5.73	5.78	5.73	5.77	8800
1999-01-27	5.77	5.78	5.77	5.78	12000
1999-02-01	5.77	5.78	5.77	5.78	17600
1999-02-02	5.77	5.77	5.77	5.77	800
1999-02-03	5.63	5.66	5.59	5.59	121600
1999-02-05	5.63	5.67	5.63	5.67	7200
1999-02-08	5.66	5.66	5.66	5.66	800
1999-02-09	5.64	5.64	5.64	5.64	800
1999-02-10	5.66	5.66	5.63	5.63	14400
1999-02-18	5.70	5.75	5.70	5.75	4000
1999-02-19	5.77	5.81	5.77	5.81	5600
1999-02-22	5.84	5.84	5.84	5.84	4000
1999-02-23	5.93	5.93	5.93	5.93	800
1999-02-24	6.03	6.03	6.03	6.03	800
1999-02-25	5.88	5.88	5.86	5.88	12000
1999-02-26	5.88	5.91	5.80	5.80	12800
1999-03-01	5.85	5.85	5.79	5.79	16000
1999-03-02	5.78	5.78	5.75	5.75	5600
1999-03-03	5.66	5.66	5.63	5.63	9600
1999-03-04	5.61	5.61	5.61	5.61	8000
1999-03-05	5.72	5.72	5.72	5.72	800
1999-03-08	5.84	5.95	5.84	5.95	26400
1999-03-09	5.96	5.96	5.96	5.96	800
1999-03-12	5.86	5.86	5.80	5.80	80000
1999-03-15	5.75	5.76	5.73	5.73	56000
1999-03-16	5.72	5.72	5.72	5.72	3200
1999-03-17	5.71	5.71	5.71	5.71	1600
1999-03-18	5.63	5.68	5.63	5.63	23200
1999-03-22	5.58	5.59	5.58	5.58	9600
1999-03-24	5.63	5.63	5.63	5.63	22400
1999-03-26	5.58	5.61	5.58	5.61	5600
1999-03-29	5.60	5.60	5.60	5.60	800
1999-03-31	5.59	5.59	5.59	5.59	2400
1999-04-01	5.66	5.67	5.65	5.65	2400
1999-04-05	5.63	5.63	5.63	5.63	54400
1999-04-08	5.63	5.63	5.56	5.56	17600
1999-04-09	5.56	5.56	5.56	5.56	4000
1999-04-12	5.56	5.56	5.50	5.50	26400
1999-04-15	5.48	5.48	5.48	5.48	1600
1999-04-16	5.51	5.53	5.51	5.53	2400
1999-04-19	5.45	5.45	5.36	5.36	2400
1999-04-21	5.34	5.34	5.34	5.34	800
1999-04-22	5.45	5.45	5.45	5.45	2400
1999-04-26	5.63	5.63	5.52	5.52	2400
1999-04-27	5.58	5.58	5.58	5.58	800
1999-04-29	5.66	5.70	5.59	5.66	84000
1999-04-30	5.70	5.81	5.66	5.75	28000
1999-05-03	5.86	5.94	5.86	5.94	154400
1999-05-04	5.94	5.95	5.92	5.93	27200
1999-05-05	5.95	5.97	5.94	5.95	22400
1999-05-06	5.94	6.22	5.88	6.19	10000
1999-05-07	6.19	6.19	5.91	5.91	7200
1999-05-10	5.75	5.94	5.75	5.94	9600
1999-05-11	5.81	5.95	5.81	5.95	27600
1999-05-12	5.80	5.80	5.69	5.69	12800
1999-05-13	5.66	5.66	5.66	5.66	400
1999-05-14	5.66	5.66	5.53	5.53	1600
1999-05-17	5.48	5.53	5.48	5.53	3200
1999-05-18	5.69	5.69	5.67	5.67	9200
1999-05-20	5.75	5.75	5.75	5.75	800
1999-05-21	5.76	5.76	5.72	5.72	2000
1999-05-24	5.63	5.63	5.50	5.50	6400
1999-05-25	5.72	5.72	5.64	5.67	19600
1999-05-27	5.63	5.67	5.63	5.66	2000
1999-05-28	5.73	5.75	5.64	5.75	22800
1999-06-01	5.89	5.89	5.80	5.84	16400
1999-06-02	5.86	5.86	5.86	5.86	800
1999-06-04	5.91	5.92	5.88	5.88	41200
1999-06-08	5.88	5.92	5.88	5.92	2000
1999-06-11	5.91	5.91	5.91	5.91	400
1999-06-14	5.97	5.97	5.88	5.89	12800
1999-06-15	5.91	5.91	5.89	5.89	4000
1999-06-16	5.77	5.88	5.77	5.88	4000
1999-06-17	5.95	5.95	5.95	5.95	800
1999-06-18	5.75	5.85	5.75	5.85	1600
1999-06-21	5.75	5.75	5.75	5.75	1200
1999-06-22	6.08	6.08	5.81	5.81	3600
1999-06-24	5.75	5.75	5.75	5.75	4000
1999-06-25	5.75	5.75	5.72	5.72	14000
1999-06-29	5.66	5.66	5.63	5.63	6000
1999-06-30	5.59	5.75	5.59	5.75	38000
1999-07-01	5.78	5.92	5.78	5.92	9600
1999-07-02	5.91	5.92	5.77	5.77	30000
1999-07-06	5.72	5.72	5.59	5.59	31600
1999-07-07	5.63	5.69	5.63	5.69	8000
1999-07-09	5.75	5.75	5.75	5.75	9600
1999-07-13	5.53	5.53	5.53	5.53	2000
1999-07-16	5.53	5.53	5.53	5.53	400
1999-07-19	5.64	5.64	5.64	5.64	400
1999-07-21	5.47	5.47	5.47	5.47	1600
1999-07-22	5.44	5.44	5.44	5.44	2000
1999-07-23	5.44	5.44	5.38	5.38	2400
1999-07-26	5.41	5.41	5.41	5.41	2000
1999-07-27	5.44	5.44	5.38	5.38	4400
1999-07-28	5.44	5.56	5.44	5.55	2400
1999-07-29	5.38	5.38	5.38	5.38	800
1999-07-30	5.47	5.47	5.47	5.47	800
1999-08-03	5.55	5.59	5.55	5.59	32400
1999-08-04	5.48	5.52	5.45	5.52	40000
1999-08-09	5.36	5.36	5.36	5.36	1200
1999-08-10	5.41	5.41	5.31	5.31	2800
1999-08-11	5.47	5.47	5.47	5.47	800
1999-08-16	5.69	5.69	5.25	5.25	14000
1999-08-18	5.37	5.37	5.37	5.37	6400
1999-08-19	5.38	5.38	5.34	5.34	4000
1999-08-20	5.39	5.39	5.39	5.39	800
1999-08-24	5.41	5.41	5.41	5.41	400
1999-08-25	5.41	5.41	5.41	5.41	800
1999-08-26	5.38	5.47	5.38	5.47	6000
1999-08-27	5.42	5.48	5.42	5.48	6400
1999-08-31	5.27	5.36	5.27	5.36	44400
1999-09-02	5.28	5.28	5.28	5.28	4000
1999-09-03	5.25	5.25	5.23	5.23	5600
1999-09-08	5.19	5.22	5.19	5.19	11600
1999-09-09	5.44	5.44	5.44	5.44	800
1999-09-10	5.41	5.41	5.36	5.38	263200
1999-09-13	5.42	5.45	5.41	5.41	81200
1999-09-14	5.31	5.31	5.31	5.31	400
1999-09-15	5.34	5.34	5.31	5.31	69200
1999-09-16	5.33	5.33	5.33	5.33	400
1999-09-17	5.23	5.23	5.19	5.19	11600
1999-09-21	5.13	5.13	5.13	5.13	1600
1999-09-23	5.13	5.14	5.13	5.14	3600
1999-09-28	5.24	5.25	5.24	5.25	1200
1999-09-29	5.41	5.41	5.41	5.41	400
1999-10-01	5.28	5.36	5.28	5.36	2400
1999-10-05	5.44	5.44	5.38	5.38	1200
1999-10-06	5.25	5.25	5.25	5.25	4000
1999-10-07	5.28	5.28	5.28	5.28	1600
1999-10-08	5.28	5.41	5.28	5.41	1600
1999-10-12	5.31	5.31	5.19	5.19	28400
1999-10-13	5.20	5.20	5.09	5.13	24800
1999-10-18	5.03	5.03	5.03	5.03	400
1999-10-21	5.22	5.22	5.22	5.22	800
1999-10-29	5.22	5.34	5.22	5.34	11600
1999-11-03	5.28	5.28	5.28	5.28	1200
1999-11-04	5.16	5.16	5.16	5.16	800
1999-11-08	5.09	5.14	5.09	5.14	2400
1999-11-09	5.14	5.14	5.14	5.14	1200
1999-11-11	5.14	5.14	5.14	5.14	400
1999-11-12	5.22	5.28	5.22	5.28	1600
1999-11-16	5.20	5.38	5.20	5.38	12000
1999-11-17	5.25	5.25	5.25	5.25	800
1999-11-22	5.13	5.13	5.13	5.13	800
1999-11-23	5.08	5.08	5.08	5.08	8000
1999-11-24	5.13	5.34	5.13	5.34	13200
1999-11-29	5.13	5.13	5.13	5.13	800
1999-12-01	5.02	5.02	5.02	5.02	400
1999-12-02	5.17	5.17	5.17	5.17	4000
1999-12-03	5.19	5.19	5.17	5.17	18400
1999-12-07	5.06	5.06	5.06	5.06	3600
1999-12-08	5.00	5.00	4.97	4.97	3600
1999-12-09	4.97	4.97	4.97	4.97	4800
1999-12-10	5.02	5.02	5.02	5.02	2000
1999-12-13	4.94	4.94	4.89	4.89	26400
1999-12-15	4.88	5.00	4.88	5.00	16400
1999-12-16	4.84	4.98	4.84	4.98	62000
1999-12-17	5.14	5.14	4.92	4.95	28400
1999-12-20	5.09	5.09	5.09	5.09	400
1999-12-21	5.09	5.09	5.09	5.09	400
1999-12-22	5.08	5.08	5.00	5.00	8000
1999-12-27	4.84	4.84	4.81	4.84	17200
1999-12-28	4.81	4.81	4.81	4.81	2800
1999-12-29	5.09	5.16	5.06	5.16	4400
1999-12-31	5.03	5.03	5.03	5.03	800
2000-01-03	5.03	5.03	4.91	4.91	6400
2000-01-04	4.89	4.95	4.86	4.86	243600
2000-01-05	4.91	4.98	4.91	4.94	17200
2000-01-06	4.89	5.00	4.89	5.00	3200
2000-01-07	5.02	5.13	5.02	5.13	11200
2000-01-11	4.89	4.91	4.89	4.91	2800
2000-01-12	4.84	4.95	4.81	4.95	22800
2000-01-14	4.81	4.81	4.56	4.56	17600
2000-01-19	4.44	4.56	4.38	4.38	4000
2000-01-20	4.47	4.47	4.36	4.44	18400
2000-01-21	4.31	4.42	4.06	4.36	122000
2000-01-24	4.41	4.41	4.00	4.36	16000
2000-01-25	4.25	4.38	4.25	4.34	10800
2000-01-26	4.41	4.69	4.41	4.63	46800
2000-01-27	4.41	4.47	4.30	4.47	6400
2000-01-28	4.52	4.52	4.50	4.50	5200
2000-01-31	4.66	4.81	4.66	4.81	17600
2000-02-01	4.81	4.81	4.81	4.81	400
2000-02-02	4.52	4.52	4.52	4.52	800
2000-02-03	4.41	4.41	4.41	4.41	2000
2000-02-04	4.53	4.53	4.44	4.48	50800
2000-02-07	4.50	4.50	4.50	4.50	17600
2000-02-09	4.44	4.63	4.44	4.63	4400
2000-02-10	4.75	4.75	4.52	4.56	21600
2000-02-11	4.70	4.70	4.56	4.61	4400
2000-02-14	4.53	4.53	4.53	4.53	400
2000-02-15	4.58	4.63	4.55	4.63	1600
2000-02-17	4.67	4.67	4.67	4.67	3200
2000-02-18	4.53	4.53	4.53	4.53	400
2000-02-22	4.50	4.50	4.50	4.50	800
2000-02-24	4.56	4.56	4.52	4.52	9600
2000-02-25	4.61	4.61	4.58	4.58	3600
2000-02-28	4.67	4.67	4.67	4.67	4000
2000-02-29	4.59	4.63	4.59	4.63	3200
2000-03-01	4.56	4.56	4.56	4.56	800
2000-03-02	4.47	4.50	4.41	4.41	2400
2000-03-03	4.39	4.67	4.39	4.67	9200
2000-03-06	4.75	4.94	4.75	4.88	17600
2000-03-07	4.94	4.94	4.66	4.66	4400
2000-03-09	4.66	4.66	4.50	4.50	3600
2000-03-10	4.50	4.50	4.44	4.44	2000
2000-03-13	4.63	4.63	4.48	4.48	4000
2000-03-14	4.48	4.66	4.48	4.66	22800
2000-03-17	4.75	4.88	4.72	4.88	9600
2000-03-20	4.63	4.63	4.63	4.63	800
2000-03-21	4.50	4.88	4.50	4.88	8000
2000-03-23	4.91	4.97	4.91	4.97	1600
2000-03-29	5.00	5.00	5.00	5.00	2400
2000-03-31	5.08	5.13	5.08	5.13	1600
2000-04-03	5.16	5.25	5.16	5.16	4800
2000-04-05	4.81	5.44	4.81	5.16	15200
2000-04-10	5.45	5.50	5.45	5.50	2800
2000-04-12	5.13	5.50	5.13	5.47	7600
2000-04-13	5.58	5.63	5.58	5.63	3600
2000-04-14	5.63	5.63	5.63	5.63	800
2000-04-17	5.13	5.38	5.08	5.38	9600
2000-04-19	5.25	5.31	5.25	5.30	24800
2000-04-20	5.25	5.25	5.17	5.17	3600
2000-04-24	5.00	5.16	5.00	5.08	20000
2000-04-27	5.25	5.25	5.25	5.25	1200
2000-04-28	5.45	5.45	5.45	5.45	1600
2000-05-01	5.13	5.13	5.13	5.13	800
2000-05-02	5.36	5.53	5.36	5.53	13200
2000-05-03	5.16	5.50	5.16	5.50	2000
2000-05-04	5.59	5.66	5.59	5.66	12000
2000-05-05	5.63	5.63	5.63	5.63	10400
2000-05-08	5.64	5.69	5.64	5.69	2800
2000-05-09	5.53	5.53	5.53	5.53	400
2000-05-10	5.31	5.50	5.31	5.50	12800
2000-05-15	5.31	5.31	5.31	5.31	4000
2000-05-18	5.25	5.25	5.19	5.19	1200
2000-05-22	4.81	4.81	4.81	4.81	2000
2000-05-23	5.19	5.28	5.19	5.28	2400
2000-05-24	5.42	5.42	5.36	5.36	1200
2000-05-25	5.47	5.47	5.47	5.47	800
2000-05-30	5.39	5.58	5.39	5.58	3600
2000-05-31	5.56	5.72	5.56	5.72	12000
2000-06-01	5.70	5.70	5.56	5.64	14000
2000-06-02	5.56	5.75	5.56	5.75	14800
2000-06-05	5.75	5.78	5.75	5.78	2400
2000-06-08	5.73	5.75	5.73	5.75	4800
2000-06-12	5.75	5.75	5.66	5.66	13200
2000-06-13	5.75	5.75	5.75	5.75	800
2000-06-14	5.78	5.78	5.63	5.63	3600
2000-06-15	5.63	5.63	5.63	5.63	2400
2000-06-21	5.53	5.53	5.53	5.53	2400
2000-06-23	5.41	5.41	5.28	5.28	8400
2000-06-26	5.31	5.38	5.31	5.38	55200
2000-06-27	5.31	5.38	5.16	5.16	48800
2000-06-28	5.25	5.56	5.25	5.56	57200
2000-06-29	5.50	5.50	5.25	5.25	800
2000-06-30	5.27	5.30	5.06	5.08	55600
2000-07-07	5.47	5.47	5.47	5.47	4000
2000-07-10	5.39	5.50	5.39	5.50	4400
2000-07-12	5.50	5.50	5.50	5.50	800
2000-07-13	5.39	5.39	5.39	5.39	3200
2000-07-17	5.50	5.50	5.50	5.50	5200
2000-07-19	5.56	5.56	5.53	5.53	1200
2000-07-20	5.61	5.66	5.61	5.66	800
2000-07-21	5.61	5.61	5.58	5.58	12800
2000-07-25	5.50	5.50	5.47	5.47	8800
2000-07-26	5.44	5.46	5.44	5.46	4800
2000-07-31	5.45	5.45	5.45	5.45	4800
2000-08-01	5.45	5.45	5.45	5.45	400
2000-08-03	5.48	5.55	5.48	5.50	5200
2000-08-07	5.47	5.61	5.47	5.61	3200
2000-08-09	5.47	5.47	5.47	5.47	8000
2000-08-10	5.53	5.59	5.50	5.50	13600
2000-08-16	5.50	5.72	5.50	5.72	6000
2000-08-17	5.75	5.86	5.75	5.81	11600
2000-08-18	5.91	5.91	5.84	5.88	3200
2000-08-21	5.86	5.86	5.86	5.86	1600
2000-08-22	5.83	5.83	5.83	5.83	400
2000-08-23	5.77	5.81	5.73	5.73	5200
2000-08-24	5.77	5.77	5.77	5.77	12000
2000-08-25	5.78	5.78	5.78	5.78	4000
2000-08-28	5.84	5.84	5.84	5.84	800
2000-08-29	5.84	5.84	5.56	5.56	2800
2000-08-30	5.67	5.67	5.66	5.66	800
2000-08-31	5.59	5.71	5.59	5.69	12800
2000-09-07	5.50	5.50	5.50	5.50	3200
2000-09-08	5.58	5.67	5.58	5.67	2800
2000-09-12	5.69	5.75	5.69	5.75	5600
2000-09-13	5.75	5.75	5.58	5.63	24800
2000-09-14	5.50	5.63	5.50	5.63	100000
2000-09-15	5.63	5.77	5.63	5.77	16800
2000-09-19	5.75	5.78	5.75	5.75	3200
2000-09-20	5.67	5.69	5.67	5.69	4800
2000-09-22	5.38	5.66	5.38	5.66	3600
2000-09-25	5.64	5.64	5.64	5.64	4000
2000-09-28	5.66	5.72	5.66	5.72	15600
2000-10-02	5.75	5.75	5.64	5.64	3200
2000-10-04	5.69	5.69	5.50	5.50	6000
2000-10-06	5.47	5.88	5.47	5.88	11200
2000-10-09	5.44	5.44	5.44	5.44	1600
2000-10-10	5.86	5.86	5.86	5.86	17600
2000-10-11	5.95	6.02	5.95	6.02	4400
2000-10-12	5.69	5.91	5.69	5.89	2800
2000-10-16	5.89	5.89	5.89	5.89	800
2000-10-17	5.91	5.95	5.73	5.73	8800
2000-10-18	5.75	5.89	5.75	5.89	3200
2000-10-19	5.89	5.89	5.86	5.86	5200
2000-10-20	5.75	5.80	5.75	5.80	3200
2000-10-23	5.81	5.88	5.81	5.88	2000
2000-10-24	6.00	6.03	5.99	5.99	10400
2000-10-25	6.16	6.88	6.16	6.31	10000
2000-10-26	6.00	6.38	6.00	6.38	10000
2000-10-27	6.38	6.38	6.38	6.38	400
2000-10-30	6.45	6.45	6.45	6.45	400
2000-10-31	6.47	6.64	6.47	6.56	8000
2000-11-01	6.60	6.60	6.41	6.45	6000
2000-11-02	6.28	6.72	6.25	6.72	4000
2000-11-03	6.42	6.42	6.36	6.36	2400
2000-11-06	6.34	6.34	6.34	6.34	400
2000-11-08	6.34	6.34	6.34	6.34	800
2000-11-10	6.35	6.35	6.35	6.35	5600
2000-11-13	6.28	6.44	6.28	6.44	1200
2000-11-15	6.20	6.31	6.20	6.31	1200
2000-11-17	6.38	6.41	6.36	6.36	3200
2000-11-20	6.38	6.38	6.28	6.37	28800
2000-11-21	6.36	6.42	6.36	6.42	8400
2000-11-27	6.38	6.38	6.28	6.34	5200
2000-11-29	6.30	6.50	6.30	6.50	5600
2000-11-30	6.30	6.59	6.30	6.59	4000
2000-12-01	6.48	6.48	6.48	6.48	2800
2000-12-04	6.44	6.50	6.44	6.50	8800
2000-12-05	6.63	6.63	6.45	6.52	10400
2000-12-07	6.45	6.45	6.45	6.45	400
2000-12-08	6.59	7.03	6.59	7.03	6400
2000-12-11	7.19	7.19	6.75	6.75	4800
2000-12-12	6.75	6.75	6.75	6.75	400
2000-12-15	6.66	6.81	6.56	6.69	51600
2000-12-18	6.78	6.83	6.64	6.64	2800
2000-12-19	6.81	6.88	6.75	6.81	17600
2000-12-20	6.86	7.00	6.66	6.66	13600
2000-12-21	6.91	6.91	6.59	6.59	13200
2000-12-22	6.84	6.84	6.63	6.72	7200
2000-12-26	6.84	6.84	6.84	6.84	4000
2000-12-27	6.84	7.06	6.84	7.06	2000
2000-12-28	7.06	7.06	6.91	6.91	800
2000-12-29	7.09	7.22	7.09	7.16	2000
2001-01-02	7.00	7.16	7.00	7.16	3200
2001-01-03	7.00	7.00	6.72	6.94	6400
2001-01-04	6.94	6.94	6.52	6.52	8000
2001-01-05	6.52	6.56	6.45	6.56	5600
2001-01-08	6.47	6.52	6.41	6.50	4800
2001-01-09	6.34	6.38	6.33	6.38	3600
2001-01-10	6.27	6.27	6.23	6.23	16800
2001-01-11	6.19	6.19	6.13	6.13	19200
2001-01-12	6.06	6.06	6.00	6.00	4400
2001-01-16	6.06	6.06	6.06	6.06	400
2001-01-17	6.09	6.09	5.94	6.00	31600
2001-01-18	5.88	5.88	5.63	5.67	45200
2001-01-19	6.00	6.00	5.56	5.77	41600
2001-01-22	6.06	6.06	5.89	5.95	26800
2001-01-23	6.03	6.13	6.03	6.13	18800
2001-01-24	6.31	6.33	6.16	6.28	44000
2001-01-26	6.28	6.30	6.27	6.30	61600
2001-01-29	6.38	6.38	6.25	6.25	2000
2001-01-30	6.44	6.44	6.06	6.14	6400
2001-01-31	6.13	6.19	6.13	6.16	8000
2001-02-01	6.17	6.23	6.13	6.23	3600
2001-02-02	6.25	6.38	6.25	6.38	10400
2001-02-05	6.38	6.53	6.38	6.53	24400
2001-02-06	6.53	6.56	6.53	6.53	11600
2001-02-07	6.50	6.50	6.13	6.42	3600
2001-02-08	6.45	6.45	6.31	6.34	10800
2001-02-09	6.34	6.34	6.34	6.34	800
2001-02-13	6.31	6.33	6.25	6.31	5600
2001-02-15	6.27	6.27	6.19	6.25	6000
2001-02-16	6.19	6.25	6.19	6.23	37600
2001-02-20	6.13	6.25	6.13	6.22	18400
2001-02-21	6.22	6.25	6.22	6.25	2800
2001-02-22	6.31	6.44	6.31	6.42	3200
2001-02-23	6.38	6.44	6.38	6.44	3600
2001-02-26	6.45	6.48	6.45	6.48	4000
2001-02-27	6.48	6.52	6.48	6.52	2400
2001-02-28	6.53	6.56	6.50	6.56	59200
2001-03-01	6.59	6.72	6.56	6.64	10800
2001-03-02	6.64	6.64	6.64	6.64	800
2001-03-05	6.71	6.94	6.66	6.94	42000
2001-03-06	6.94	6.94	6.81	6.84	10000
2001-03-07	7.03	7.03	6.70	6.77	8400
2001-03-08	6.69	6.69	6.53	6.60	17600
2001-03-09	6.55	6.61	6.55	6.61	8400
2001-03-12	6.50	6.50	6.48	6.48	1200
2001-03-13	6.50	6.50	6.49	6.49	1600
2001-03-14	6.50	6.50	6.36	6.36	8800
2001-03-15	6.34	6.34	6.28	6.28	1600
2001-03-16	6.67	6.67	6.67	6.67	400
2001-03-20	6.69	6.69	6.66	6.67	5600
2001-03-21	6.73	6.73	6.53	6.53	1200
2001-03-22	6.50	6.56	6.25	6.56	36000
2001-03-23	6.56	6.67	6.56	6.67	2400
2001-03-27	6.67	6.67	6.53	6.53	7600
2001-03-28	6.47	6.49	6.31	6.49	4000
2001-03-29	6.49	6.59	6.49	6.56	11600
2001-03-30	6.57	6.67	6.57	6.67	10000
2001-04-02	6.69	6.69	6.63	6.69	1600
2001-04-03	6.69	6.70	6.69	6.70	2000
2001-04-04	6.78	6.78	6.59	6.59	4400
2001-04-05	6.66	6.69	6.64	6.69	2000
2001-04-06	6.78	6.78	6.77	6.77	4400
2001-04-09	6.76	6.76	6.65	6.65	8800
2001-04-10	6.76	6.76	6.74	6.75	34000
2001-04-11	6.73	6.73	6.51	6.51	17600
2001-04-12	6.44	6.45	6.31	6.32	15600
2001-04-16	6.33	6.33	6.16	6.16	7200
2001-04-17	6.14	6.23	6.13	6.19	11600
2001-04-18	6.13	6.19	6.00	6.19	3200
2001-04-19	6.31	6.31	6.12	6.14	9600
2001-04-20	6.10	6.10	6.06	6.06	10800
2001-04-23	6.21	6.21	6.10	6.14	6000
2001-04-24	6.31	6.31	6.22	6.27	4400
2001-04-25	6.33	6.33	6.20	6.26	20400
2001-04-26	6.29	6.29	6.25	6.25	800
2001-04-27	6.27	6.27	6.08	6.13	23600
2001-04-30	6.24	6.24	6.19	6.20	13200
2001-05-01	6.07	6.18	6.07	6.15	6800
2001-05-02	6.12	6.12	5.95	5.95	24800
2001-05-03	5.94	5.94	5.82	5.88	18800
2001-05-04	5.89	5.89	5.81	5.84	4800
2001-05-07	5.96	5.96	5.86	5.86	12000
2001-05-08	5.83	5.85	5.80	5.85	14400
2001-05-09	5.97	5.97	5.88	5.93	14000
2001-05-10	5.93	5.94	5.88	5.88	22800
2001-05-11	5.75	5.92	5.75	5.92	47600
2001-05-14	5.93	6.06	5.93	6.06	20000
2001-05-15	6.06	6.15	6.06	6.15	6800
2001-05-16	6.18	6.24	6.18	6.24	13200
2001-05-17	6.41	6.41	6.20	6.22	50000
2001-05-18	6.24	6.27	6.20	6.20	21600
2001-05-22	6.11	6.20	6.07	6.20	22400
2001-05-25	6.20	6.23	6.16	6.16	9600
2001-05-29	6.23	6.31	6.23	6.31	13200
2001-05-30	6.43	6.53	6.34	6.39	116000
2001-05-31	6.48	6.53	6.38	6.46	72800
2001-06-01	6.50	6.54	6.42	6.45	11600
2001-06-04	6.45	6.50	6.36	6.50	11600
2001-06-05	6.50	6.50	6.40	6.40	12400
2001-06-06	6.50	6.50	6.44	6.45	24400
2001-06-07	6.41	6.43	6.36	6.38	4800
2001-06-08	6.46	6.53	6.45	6.53	2800
2001-06-11	6.53	6.53	6.46	6.50	13200
2001-06-12	6.35	6.62	6.35	6.62	42000
2001-06-13	6.62	6.62	6.60	6.60	800
2001-06-14	6.51	6.52	6.50	6.52	4400
2001-06-15	6.41	6.72	6.41	6.59	80400
2001-06-18	6.56	6.56	6.49	6.50	20800
2001-06-19	6.51	6.57	6.51	6.56	4800
2001-06-20	6.56	6.62	6.55	6.57	20400
2001-06-21	6.62	6.76	6.62	6.75	11600
2001-06-22	6.80	6.80	6.50	6.50	14000
2001-06-25	6.65	6.68	6.65	6.68	4000
2001-06-26	6.65	6.65	6.43	6.54	8800
2001-06-27	6.61	6.62	6.61	6.62	800
2001-06-28	6.41	6.57	6.41	6.57	1600
2001-06-29	6.63	6.79	6.48	6.79	140400
2001-07-02	6.50	6.63	6.50	6.63	7200
2001-07-03	6.74	6.86	6.58	6.71	172000
2001-07-05	6.68	6.72	6.56	6.56	42000
2001-07-06	6.51	6.54	6.47	6.54	23200
2001-07-09	6.52	6.57	6.50	6.53	5600
2001-07-10	6.61	6.61	6.55	6.55	8000
2001-07-11	6.47	6.61	6.43	6.61	6800
2001-07-12	6.55	6.55	6.52	6.53	9200
2001-07-13	6.61	6.63	6.61	6.62	29600
2001-07-16	6.62	6.62	6.55	6.55	19200
2001-07-17	6.55	6.62	6.54	6.62	14000
2001-07-18	6.60	6.65	6.58	6.64	48400
2001-07-19	6.60	6.60	6.56	6.56	4800
2001-07-20	6.58	6.59	6.58	6.59	15200
2001-07-23	6.54	6.54	6.54	6.54	400
2001-07-24	6.56	6.56	6.56	6.56	1600
2001-07-25	6.50	6.54	6.48	6.52	26800
2001-07-26	6.54	6.54	6.43	6.46	50400
2001-07-27	6.46	6.59	6.46	6.59	114800
2001-07-30	6.62	6.66	6.61	6.61	78000
2001-07-31	6.38	6.64	6.38	6.62	35600
2001-08-01	6.68	6.68	6.59	6.63	11200
2001-08-02	6.55	6.63	6.55	6.59	166400
2001-08-03	6.57	6.65	6.57	6.64	22800
2001-08-06	6.57	6.59	6.57	6.59	9600
2001-08-07	6.58	6.78	6.58	6.78	38000
2001-08-08	6.77	6.77	6.73	6.75	7600
2001-08-09	6.74	6.74	6.70	6.70	97600
2001-08-10	6.72	6.81	6.72	6.76	57200
2001-08-13	6.75	6.75	6.62	6.62	2400
2001-08-14	6.63	6.67	6.51	6.51	115200
2001-08-15	6.53	6.71	6.53	6.69	36400
2001-08-16	6.69	6.73	6.55	6.65	26800
2001-08-17	6.53	6.59	6.53	6.59	22400
2001-08-20	6.60	6.64	6.56	6.57	11600
2001-08-21	6.64	6.64	6.58	6.60	14000
2001-08-22	6.63	6.69	6.63	6.68	34000
2001-08-23	6.66	6.70	6.60	6.60	26400
2001-08-24	6.60	6.65	6.60	6.64	4400
2001-08-27	6.62	6.62	6.56	6.57	5600
2001-08-28	6.60	6.60	6.53	6.53	10400
2001-08-29	6.55	6.56	6.52	6.52	2800
2001-08-30	6.75	6.75	6.53	6.67	26400
2001-08-31	6.75	6.75	6.63	6.63	22800
2001-09-04	6.63	6.70	6.60	6.60	6800
2001-09-05	6.63	6.63	6.58	6.62	26000
2001-09-06	6.79	6.79	6.61	6.64	59200
2001-09-07	6.60	6.60	6.56	6.59	4000
2001-09-10	6.56	6.61	6.56	6.61	53200
2001-09-17	6.55	6.72	6.54	6.71	104000
2001-09-18	6.55	6.74	6.55	6.56	15200
2001-09-19	6.49	6.67	6.49	6.56	23600
2001-09-20	6.56	6.62	6.43	6.55	39200
2001-09-21	6.63	6.82	6.63	6.79	75200
2001-09-24	6.88	6.88	6.62	6.70	54000
2001-09-25	6.68	6.68	6.56	6.57	25200
2001-09-26	6.63	6.63	6.52	6.58	28000
2001-09-27	6.82	6.82	6.41	6.41	33600
2001-09-28	6.60	6.74	6.60	6.74	10800
2001-10-01	6.77	6.77	6.71	6.75	4000
2001-10-02	6.81	6.93	6.81	6.93	5600
2001-10-03	6.87	6.88	6.77	6.78	23200
2001-10-04	6.85	6.87	6.58	6.58	82000
2001-10-05	6.66	7.01	6.65	6.87	47600
2001-10-08	6.87	6.87	6.87	6.87	2400
2001-10-09	6.75	6.75	6.59	6.63	25600
2001-10-10	6.68	6.79	6.68	6.79	13200
2001-10-11	6.94	7.19	6.94	7.19	80000
2001-10-12	7.01	7.12	7.00	7.11	69600
2001-10-15	7.11	7.13	7.04	7.13	61600
2001-10-16	7.13	7.14	7.09	7.10	24400
2001-10-17	7.10	7.16	7.03	7.03	14000
2001-10-18	7.04	7.04	6.76	6.92	22800
2001-10-19	6.74	6.97	6.73	6.91	11200
2001-10-22	6.88	6.88	6.88	6.88	16000
2001-10-23	6.91	7.07	6.91	6.98	27600
2001-10-24	7.07	7.08	7.01	7.03	12000
2001-10-25	6.99	7.03	6.95	7.03	29200
2001-10-26	7.03	7.03	6.87	6.87	74800
2001-10-29	7.04	7.04	6.76	6.82	59200
2001-10-30	6.81	7.14	6.81	7.05	116400
2001-10-31	7.05	7.08	7.00	7.00	64800
2001-11-01	6.99	7.04	6.95	7.00	49600
2001-11-02	7.01	7.09	7.01	7.04	26400
2001-11-05	7.04	7.10	7.03	7.10	50400
2001-11-06	7.07	7.07	6.97	7.00	39600
2001-11-07	7.00	7.07	6.98	7.04	49600
2001-11-08	7.06	7.12	7.06	7.11	44400
2001-11-09	7.09	7.09	6.98	7.00	21200
2001-11-12	7.01	7.01	6.90	6.98	20000
2001-11-13	6.99	7.07	6.95	6.95	42800
2001-11-14	6.96	6.96	6.92	6.93	30400
2001-11-15	6.93	6.94	6.85	6.85	51200
2001-11-16	6.85	7.14	6.77	7.14	76400
2001-11-19	7.07	7.16	6.98	6.99	45600
2001-11-20	6.96	6.96	6.66	6.78	338800
2001-11-21	6.75	6.77	6.64	6.66	40000
2001-11-23	6.69	6.74	6.69	6.73	12400
2001-11-26	6.76	6.78	6.67	6.70	36400
2001-11-27	6.71	6.83	6.71	6.79	33200
2001-11-28	6.78	6.81	6.78	6.80	20800
2001-11-29	6.81	6.96	6.81	6.95	62000
2001-11-30	6.95	7.05	6.95	7.05	41200
2001-12-03	7.02	7.16	7.02	7.10	46000
2001-12-04	7.15	7.15	7.08	7.12	32400
2001-12-05	7.09	7.10	7.02	7.03	25200
2001-12-06	7.05	7.05	6.85	6.87	28400
2001-12-07	6.89	6.89	6.78	6.78	12400
2001-12-10	6.77	6.77	6.63	6.69	46000
2001-12-11	6.72	6.72	6.53	6.56	30400
2001-12-12	6.54	6.61	6.54	6.60	14400
2001-12-13	6.56	6.58	6.55	6.57	5600
2001-12-14	6.58	6.73	6.58	6.73	14800
2001-12-17	6.71	6.89	6.71	6.89	66400
2001-12-18	6.89	6.89	6.64	6.64	32800
2001-12-19	6.58	6.70	6.51	6.70	39600
2001-12-20	6.66	6.67	6.58	6.61	26400
2001-12-21	6.61	6.78	6.61	6.78	26800
2001-12-24	6.74	6.74	6.56	6.60	52800
2001-12-26	6.58	6.58	6.58	6.58	4000
2001-12-27	6.58	6.81	6.58	6.81	64800
2001-12-28	6.81	6.88	6.80	6.81	40400
2001-12-31	6.82	6.85	6.81	6.81	10400
2002-01-02	6.78	6.78	6.58	6.61	74400
2002-01-03	6.59	6.59	6.54	6.57	57200
2002-01-04	6.57	6.60	6.56	6.59	37200
2002-01-07	6.61	6.61	6.51	6.55	26000
2002-01-08	6.56	6.61	6.56	6.56	7200
2002-01-09	6.59	6.64	6.59	6.60	5600
2002-01-10	6.61	6.61	6.55	6.61	11600
2002-01-11	6.62	6.67	6.62	6.65	16800
2002-01-14	6.67	6.72	6.64	6.68	42000
2002-01-15	6.66	6.72	6.66	6.72	11600
2002-01-16	6.69	6.69	6.61	6.63	48800
2002-01-17	6.62	6.62	6.52	6.52	48000
2002-01-18	6.50	6.54	6.48	6.49	38000
2002-01-22	6.50	6.52	6.50	6.50	7600
2002-01-23	6.50	6.54	6.50	6.54	5600
2002-01-24	6.56	6.57	6.54	6.54	25200
2002-01-25	6.53	6.53	6.51	6.53	22800
2002-01-28	6.59	6.70	6.59	6.61	56000
2002-01-29	6.64	6.78	6.55	6.56	46800
2002-01-30	6.56	6.74	6.56	6.74	89200
2002-01-31	6.73	6.85	6.73	6.84	51200
2002-02-01	6.86	6.95	6.84	6.90	40400
2002-02-04	6.88	6.95	6.86	6.89	35200
2002-02-05	6.88	6.88	6.74	6.77	44800
2002-02-06	6.76	6.83	6.74	6.83	13600
2002-02-07	6.80	6.80	6.72	6.75	35200
2002-02-08	6.76	6.81	6.75	6.80	44400
2002-02-11	6.76	6.88	6.76	6.88	27600
2002-02-12	6.87	6.87	6.73	6.77	114800
2002-02-13	6.76	6.78	6.75	6.75	10000
2002-02-14	6.78	6.82	6.78	6.80	36400
2002-02-15	6.81	6.84	6.81	6.83	7200
2002-02-19	6.84	6.84	6.80	6.83	37200
2002-02-20	6.83	6.89	6.83	6.88	73600
2002-02-21	6.88	7.06	6.88	7.05	101200
2002-02-22	7.02	7.02	6.85	6.88	42000
2002-02-25	6.82	6.82	6.73	6.77	49200
2002-02-26	6.75	6.91	6.68	6.87	44400
2002-02-27	6.88	7.02	6.88	7.00	20000
2002-02-28	7.03	7.22	6.98	7.01	108000
2002-03-01	7.01	7.06	7.01	7.02	10800
2002-03-04	7.03	7.03	6.81	6.89	76000
2002-03-05	6.86	6.87	6.85	6.86	15600
2002-03-06	6.85	6.90	6.83	6.89	22000
2002-03-07	6.92	6.92	6.87	6.87	24000
2002-03-08	6.90	6.90	6.86	6.87	12000
2002-03-11	6.87	7.18	6.86	7.11	72000
2002-03-12	7.10	7.10	7.05	7.05	34800
2002-03-13	7.04	7.04	6.90	6.95	48400
2002-03-14	6.98	7.02	6.97	6.97	23200
2002-03-15	6.95	6.95	6.91	6.95	16400
2002-03-18	6.96	7.27	6.96	7.27	81200
2002-03-19	7.27	7.28	7.20	7.22	29600
2002-03-20	7.20	7.24	7.03	7.03	106800
2002-03-21	7.03	7.04	6.90	6.97	73600
2002-03-22	6.99	7.22	6.99	7.20	121200
2002-03-25	7.19	7.19	7.01	7.09	43600
2002-03-26	7.08	7.18	7.05	7.18	34000
2002-03-27	7.18	7.18	6.99	7.00	29200
2002-03-28	7.00	7.04	7.00	7.00	14400
2002-04-01	6.98	7.01	6.95	6.99	30800
2002-04-02	6.97	6.98	6.89	6.97	23200
2002-04-03	6.98	7.05	6.98	7.03	9600
2002-04-04	7.02	7.05	6.93	6.93	70400
2002-04-05	6.95	6.95	6.88	6.88	12800
2002-04-08	6.86	6.86	6.81	6.86	49200
2002-04-09	6.85	6.86	6.76	6.78	28800
2002-04-10	6.79	6.89	6.79	6.89	40800
2002-04-11	6.93	6.99	6.83	6.94	33200
2002-04-12	6.95	7.11	6.95	7.10	25200
2002-04-15	7.09	7.10	7.05	7.09	48400
2002-04-16	7.10	7.12	7.05	7.08	20400
2002-04-17	7.09	7.09	6.96	7.03	26000
2002-04-18	7.02	7.02	6.98	7.02	19200
2002-04-19	7.05	7.20	7.05	7.15	74400
2002-04-22	7.16	7.17	7.13	7.13	13200
2002-04-23	7.12	7.14	7.09	7.14	34000
2002-04-24	7.13	7.16	7.03	7.16	49200
2002-04-25	7.16	7.23	7.16	7.21	13200
2002-04-26	7.21	7.24	7.18	7.24	11600
2002-04-29	7.26	7.27	7.25	7.27	13200
2002-04-30	7.25	7.28	7.22	7.28	25200
2002-05-01	7.29	7.36	7.29	7.35	34000
2002-05-02	7.33	7.38	7.33	7.37	10800
2002-05-03	7.35	7.53	7.34	7.49	47600
2002-05-06	7.48	7.51	7.43	7.51	18800
2002-05-07	7.50	7.50	7.44	7.49	10400
2002-05-08	7.47	7.47	7.40	7.40	12800
2002-05-09	7.37	7.44	7.37	7.42	13200
2002-05-10	7.44	7.51	7.42	7.45	24800
2002-05-13	7.47	7.56	7.47	7.50	19200
2002-05-14	7.50	7.54	7.50	7.54	18000
2002-05-15	7.50	7.55	7.50	7.51	29600
2002-05-16	7.52	7.70	7.52	7.67	87200
2002-05-17	7.68	7.75	7.68	7.72	22000
2002-05-20	7.67	7.73	7.67	7.73	6000
2002-05-21	7.73	7.83	7.73	7.82	40400
2002-05-22	7.82	7.94	7.82	7.89	112000
2002-05-23	7.88	7.88	7.78	7.85	39600
2002-05-24	7.83	7.86	7.82	7.84	12800
2002-05-28	7.79	7.93	7.75	7.90	119200
2002-05-29	7.86	7.89	7.84	7.86	16800
2002-05-30	7.86	7.86	7.76	7.79	48400
2002-05-31	7.75	7.82	7.71	7.79	33200
2002-06-03	7.75	7.77	7.59	7.59	52800
2002-06-04	7.60	7.67	7.60	7.67	20800
2002-06-05	7.64	7.74	7.55	7.70	63600
2002-06-06	7.74	7.86	7.73	7.80	39200
2002-06-07	7.77	7.85	7.77	7.81	22800
2002-06-10	7.81	7.81	7.55	7.59	82000
2002-06-11	7.61	7.64	7.46	7.51	93200
2002-06-12	7.50	7.70	7.50	7.70	62400
2002-06-13	7.72	7.72	7.51	7.54	20400
2002-06-14	7.52	7.52	7.34	7.43	23600
2002-06-17	7.40	7.60	7.40	7.60	19200
2002-06-18	7.63	7.67	7.58	7.66	20400
2002-06-19	7.68	7.71	7.66	7.68	16400
2002-06-20	7.73	7.73	7.63	7.66	21600
2002-06-21	7.62	7.64	7.53	7.60	94800
2002-06-24	7.59	7.62	7.51	7.60	50400
2002-06-25	7.61	7.65	7.55	7.55	110800
2002-06-26	7.50	7.73	7.50	7.73	184800
2002-06-27	7.76	7.93	7.71	7.93	70000
2002-06-28	7.91	7.91	7.75	7.85	31600
2002-07-01	7.81	7.81	7.74	7.77	9200
2002-07-02	7.75	7.75	7.69	7.75	36800
2002-07-03	7.75	8.04	7.72	8.01	104400
2002-07-05	8.01	8.09	8.00	8.09	36800
2002-07-08	8.08	8.08	7.98	8.00	58400
2002-07-09	7.99	8.02	7.88	7.88	44400
2002-07-10	7.88	8.03	7.77	7.99	52800
2002-07-11	7.94	7.94	7.83	7.87	118000
2002-07-12	7.89	7.89	7.63	7.67	86400
2002-07-15	7.67	7.67	7.21	7.54	458800
2002-07-16	7.41	7.45	7.33	7.37	162000
2002-07-17	7.33	7.44	7.32	7.41	104000
2002-07-18	7.38	7.45	7.38	7.38	45600
2002-07-19	7.37	7.45	7.34	7.34	35600
2002-07-22	7.23	7.30	7.13	7.17	53600
2002-07-23	7.14	7.23	7.08	7.09	172800
2002-07-24	6.98	7.49	6.85	7.30	150800
2002-07-25	7.25	7.37	7.21	7.27	64000
2002-07-26	7.21	7.21	7.13	7.18	94000
2002-07-29	7.21	7.33	7.13	7.23	148000
2002-07-30	7.23	7.46	7.20	7.31	141600
2002-07-31	7.31	7.32	7.22	7.22	55600
2002-08-01	7.21	7.26	7.17	7.19	91600
2002-08-02	7.22	7.36	7.21	7.33	36800
2002-08-05	7.35	7.36	7.25	7.28	45600
2002-08-06	7.29	7.66	7.29	7.44	292800
2002-08-07	7.44	7.53	7.43	7.45	84800
2002-08-08	7.40	7.55	7.36	7.53	136800
2002-08-09	7.54	7.61	7.45	7.48	100000
2002-08-12	7.46	7.47	7.39	7.40	80000
2002-08-13	7.39	7.42	7.28	7.29	114800
2002-08-14	7.32	7.52	7.32	7.50	79600
2002-08-15	7.47	7.55	7.45	7.55	28400
2002-08-16	7.45	7.45	7.37	7.37	34400
2002-08-19	7.35	7.35	7.31	7.34	240800
2002-08-20	7.32	7.39	7.31	7.36	43200
2002-08-21	7.38	7.46	7.37	7.45	296000
2002-08-22	7.46	7.46	7.32	7.38	229600
2002-08-23	7.40	7.40	7.31	7.33	116800
2002-08-26	7.28	7.40	7.28	7.39	19200
2002-08-27	7.41	7.43	7.33	7.37	26800
2002-08-28	7.35	7.40	7.31	7.37	31600
2002-08-29	7.34	7.37	7.33	7.36	24000
2002-08-30	7.36	7.38	7.33	7.36	28000
2002-09-03	7.37	7.38	7.33	7.36	40800
2002-09-04	7.34	7.34	7.25	7.29	74000
2002-09-05	7.28	7.31	7.25	7.25	49600
2002-09-06	7.27	7.30	7.21	7.22	52800
2002-09-09	7.24	7.30	7.24	7.27	36400
2002-09-10	7.24	7.25	7.22	7.24	21600
2002-09-11	7.23	7.23	7.18	7.18	6400
2002-09-12	7.20	7.20	6.98	6.99	74400
2002-09-13	6.98	7.02	6.98	7.02	63600
2002-09-16	7.02	7.19	7.00	7.13	29600
2002-09-17	7.17	7.20	7.14	7.19	60800
2002-09-18	7.16	7.19	7.13	7.15	40400
2002-09-19	7.13	7.16	7.03	7.12	34800
2002-09-20	7.09	7.17	7.05	7.17	100000
2002-09-23	7.17	7.17	6.77	6.94	224400
2002-09-24	6.80	6.92	6.78	6.91	239600
2002-09-25	6.95	7.18	6.89	7.18	385600
2002-09-26	7.19	7.28	7.18	7.26	482800
2002-09-27	7.28	7.33	7.27	7.31	145200
2002-09-30	7.30	7.32	7.27	7.30	47600
2002-10-01	7.28	7.32	7.22	7.29	90400
2002-10-02	7.28	7.33	7.23	7.33	96400
2002-10-03	7.33	7.33	7.26	7.28	99200
2002-10-04	7.29	7.36	7.27	7.27	66000
2002-10-07	7.31	7.33	7.22	7.23	42000
2002-10-08	7.23	7.29	7.18	7.18	207600
2002-10-09	7.19	7.19	6.82	6.90	238400
2002-10-10	6.85	6.89	6.84	6.87	56000
2002-10-11	6.92	7.07	6.91	7.05	58400
2002-10-14	7.10	7.13	7.10	7.13	17200
2002-10-15	7.18	7.23	6.98	7.07	138400
2002-10-16	6.95	7.25	6.95	7.25	94000
2002-10-17	7.25	7.34	7.16	7.34	152400
2002-10-18	7.31	7.40	7.24	7.40	80800
2002-10-21	7.34	7.37	7.30	7.36	64000
2002-10-22	7.35	7.42	7.33	7.36	22400
2002-10-23	7.36	7.47	7.34	7.46	24800
2002-10-24	7.47	7.47	7.38	7.42	29600
2002-10-25	7.41	7.45	7.37	7.45	20800
2002-10-28	7.45	7.50	7.37	7.40	125200
2002-10-29	7.39	7.39	7.26	7.27	47200
2002-10-30	7.30	7.30	7.18	7.21	91200
2002-10-31	7.21	7.29	7.13	7.16	98800
2002-11-01	7.08	7.21	7.00	7.20	43600
2002-11-04	7.20	7.32	7.16	7.20	75600
2002-11-05	7.15	7.31	7.10	7.29	338000
2002-11-06	7.35	7.35	7.19	7.25	86800
2002-11-07	7.28	7.32	7.12	7.13	92400
2002-11-08	7.15	7.24	7.13	7.24	55600
2002-11-11	7.22	7.24	7.15	7.24	22800
2002-11-12	7.24	7.31	7.24	7.25	68400
2002-11-13	7.26	7.26	7.20	7.24	35200
2002-11-14	7.20	7.27	7.15	7.24	39600
2002-11-15	7.22	7.34	7.20	7.32	42000
2002-11-18	7.32	7.33	7.18	7.19	56400
2002-11-19	7.22	7.23	7.15	7.19	102000
2002-11-20	7.18	7.20	7.15	7.19	24800
2002-11-21	7.21	7.23	7.16	7.16	66000
2002-11-22	7.13	7.13	6.98	7.01	156800
2002-11-25	7.05	7.09	6.97	7.00	47200
2002-11-26	7.01	7.02	6.86	6.87	34400
2002-11-27	6.86	6.97	6.86	6.95	17200
2002-11-29	6.93	6.95	6.87	6.90	21200
2002-12-02	6.88	6.88	6.72	6.82	67200
2002-12-03	6.78	6.83	6.61	6.65	127600
2002-12-04	6.65	6.74	6.62	6.72	46800
2002-12-05	6.74	6.81	6.69	6.80	80400
2002-12-06	6.80	6.85	6.80	6.81	60800
2002-12-09	6.86	6.95	6.83	6.89	93600
2002-12-10	6.88	6.93	6.80	6.93	57600
2002-12-11	6.92	6.96	6.88	6.93	22800
2002-12-12	6.88	6.91	6.80	6.81	70000
2002-12-13	6.80	6.91	6.79	6.81	68000
2002-12-16	6.80	6.84	6.75	6.84	49200
2002-12-17	6.86	6.93	6.86	6.92	37600
2002-12-18	6.93	6.93	6.73	6.85	164800
2002-12-19	6.84	6.85	6.80	6.82	148800
2002-12-20	6.84	6.84	6.77	6.80	62000
2002-12-23	6.80	6.86	6.80	6.85	90400
2002-12-24	6.85	6.88	6.80	6.80	80000
2002-12-26	6.80	6.80	6.72	6.79	41600
2002-12-27	6.78	6.79	6.75	6.78	119200
2002-12-30	6.77	6.78	6.70	6.78	69200
2002-12-31	6.76	6.95	6.76	6.79	76000
2003-01-02	6.84	6.92	6.80	6.91	88800
2003-01-03	6.94	6.99	6.93	6.96	156800
2003-01-06	6.98	7.09	6.97	7.02	157200
2003-01-07	7.02	7.05	7.00	7.01	158800
2003-01-08	7.02	7.06	6.93	6.96	351600
2003-01-09	6.96	7.01	6.96	6.99	81600
2003-01-10	7.00	7.00	6.89	6.97	82400
2003-01-13	6.95	6.99	6.89	6.89	108000
2003-01-14	6.90	6.96	6.90	6.90	135600
2003-01-15	6.90	6.98	6.90	6.95	90400
2003-01-16	6.99	6.99	6.90	6.91	106400
2003-01-17	6.91	6.94	6.83	6.84	134800
2003-01-21	6.88	6.93	6.87	6.89	119200
2003-01-22	6.89	6.99	6.89	6.95	87200
2003-01-23	7.00	7.06	7.00	7.04	46000
2003-01-24	7.07	7.07	7.02	7.05	70400
2003-01-27	7.00	7.08	6.98	7.02	68800
2003-01-28	7.01	7.14	7.01	7.12	36800
2003-01-29	7.02	7.18	7.02	7.12	54800
2003-01-30	7.13	7.13	6.95	6.97	42800
2003-01-31	6.96	6.99	6.87	6.94	122400
2003-02-03	6.96	6.97	6.94	6.95	62800
2003-02-04	6.94	6.94	6.85	6.85	94800
2003-02-05	6.83	6.85	6.79	6.82	175600
2003-02-06	6.80	6.83	6.78	6.83	38800
2003-02-07	6.81	6.84	6.80	6.82	30000
2003-02-10	6.83	6.84	6.76	6.81	174000
2003-02-11	6.80	6.86	6.77	6.85	104000
2003-02-12	6.83	6.84	6.73	6.75	79600
2003-02-13	6.77	6.87	6.77	6.87	62800
2003-02-14	6.83	6.88	6.83	6.86	46800
2003-02-18	6.82	6.86	6.76	6.83	48400
2003-02-19	6.81	6.81	6.78	6.78	70800
2003-02-20	6.79	6.91	6.79	6.88	114400
2003-02-21	6.87	6.88	6.82	6.84	37200
2003-02-24	6.87	6.95	6.87	6.91	118400
2003-02-25	6.94	6.94	6.86	6.94	69600
2003-02-26	6.94	6.98	6.91	6.96	44400
2003-02-27	6.98	7.10	6.98	7.05	130400
2003-02-28	7.08	7.15	7.05	7.13	91600
2003-03-03	7.17	7.21	7.06	7.10	64000
2003-03-04	7.12	7.21	7.12	7.14	96400
2003-03-05	7.18	7.27	7.18	7.27	102400
2003-03-06	7.28	7.28	7.24	7.27	28400
2003-03-07	7.25	7.34	7.25	7.33	60400
2003-03-10	7.36	7.38	7.27	7.32	71600
2003-03-11	7.31	7.34	7.30	7.34	26400
2003-03-12	7.30	7.34	7.28	7.31	22400
2003-03-13	7.32	7.34	7.26	7.29	52400
2003-03-14	7.29	7.37	7.29	7.37	75600
2003-03-17	7.41	7.42	7.34	7.42	56000
2003-03-18	7.42	7.45	7.34	7.44	121600
2003-03-19	7.44	7.44	7.39	7.42	41600
2003-03-20	7.42	7.47	7.42	7.42	58000
2003-03-21	7.36	7.41	7.32	7.37	123600
2003-03-24	7.41	7.42	7.31	7.31	34400
2003-03-25	7.34	7.51	7.27	7.50	80800
2003-03-26	7.47	7.49	7.43	7.43	93600
2003-03-27	7.40	7.40	7.28	7.34	201200
2003-03-28	7.38	7.38	7.32	7.33	15600
2003-03-31	7.33	7.50	7.32	7.45	23200
2003-04-01	7.48	7.48	7.38	7.41	54000
2003-04-02	7.43	7.49	7.43	7.46	48000
2003-04-03	7.50	7.50	7.41	7.45	22000
2003-04-04	7.44	7.46	7.44	7.45	14800
2003-04-07	7.41	7.49	7.39	7.49	26800
2003-04-08	7.49	7.49	7.46	7.48	11200
2003-04-09	7.48	7.48	7.41	7.43	37600
2003-04-10	7.45	7.55	7.45	7.53	20800
2003-04-11	7.53	7.54	7.50	7.50	21600
2003-04-14	7.49	7.54	7.48	7.52	26000
2003-04-15	7.51	7.61	7.49	7.53	40400
2003-04-16	7.55	7.55	7.36	7.37	84800
2003-04-17	7.39	7.49	7.39	7.49	18000
2003-04-21	7.51	7.52	7.46	7.46	36400
2003-04-22	7.52	7.56	7.45	7.48	52000
2003-04-23	7.53	7.53	7.40	7.40	71600
2003-04-24	7.37	7.47	7.37	7.44	22000
2003-04-25	7.47	7.48	7.40	7.43	22400
2003-04-28	7.46	7.55	7.46	7.51	35600
2003-04-29	7.50	7.55	7.49	7.54	13600
2003-04-30	7.57	7.63	7.55	7.60	67600
2003-05-01	7.64	7.74	7.63	7.73	61200
2003-05-02	7.75	7.80	7.66	7.76	22400
2003-05-05	7.78	7.86	7.78	7.84	43200
2003-05-06	7.84	8.02	7.84	7.98	115600
2003-05-07	7.94	8.03	7.91	7.94	56000
2003-05-08	7.95	7.99	7.92	7.99	70800
2003-05-09	8.00	8.08	8.00	8.07	128800
2003-05-12	8.09	8.15	8.09	8.10	76800
2003-05-13	8.10	8.31	8.10	8.31	44000
2003-05-14	8.35	8.43	8.33	8.40	29600
2003-05-15	8.39	8.43	8.37	8.41	27600
2003-05-16	8.55	8.72	8.55	8.66	376400
2003-05-19	8.56	8.60	8.55	8.59	20400
2003-05-20	8.60	8.74	8.53	8.74	101600
2003-05-21	8.72	8.75	8.66	8.75	41600
2003-05-22	8.75	8.75	8.62	8.64	103600
2003-05-23	8.60	8.63	8.50	8.63	58000
2003-05-27	8.63	8.72	8.55	8.64	54800
2003-05-28	8.56	8.56	8.38	8.39	104000
2003-05-29	8.38	8.50	8.38	8.49	64400
2003-05-30	8.51	8.58	8.49	8.53	30400
2003-06-02	8.53	8.53	8.43	8.48	69600
2003-06-03	8.48	8.50	8.33	8.47	43600
2003-06-04	8.51	8.59	8.51	8.59	44000
2003-06-05	8.62	8.68	8.61	8.67	26400
2003-06-06	8.69	8.71	8.66	8.66	117200
2003-06-09	8.66	8.66	8.64	8.64	13200
2003-06-10	8.64	8.82	8.60	8.81	48400
2003-06-11	8.84	8.86	8.75	8.85	65200
2003-06-12	8.85	9.01	8.85	8.99	42000
2003-06-13	9.06	9.09	8.95	9.06	50000
2003-06-16	9.06	9.12	8.98	9.11	33600
2003-06-17	9.11	9.18	9.09	9.17	11600
2003-06-18	9.16	9.19	9.15	9.16	32800
2003-06-19	9.15	9.15	8.97	9.11	120800
2003-06-20	9.08	9.09	8.97	9.04	67200
2003-06-23	9.01	9.01	8.89	8.90	36000
2003-06-24	8.91	8.96	8.80	8.90	30000
2003-06-25	8.93	8.96	8.91	8.93	21200
2003-06-26	8.90	8.90	8.66	8.70	93600
2003-06-27	8.68	8.81	8.62	8.79	275200
2003-06-30	8.77	8.91	8.71	8.91	156000
2003-07-01	8.89	8.89	8.88	8.88	800
2003-07-02	8.86	9.10	8.85	9.08	51600
2003-07-03	9.06	9.16	9.02	9.14	39200
2003-07-07	9.03	9.13	8.99	9.12	54400
2003-07-08	9.06	9.06	8.90	8.93	74000
2003-07-09	8.90	8.96	8.90	8.96	39600
2003-07-10	8.88	8.89	8.85	8.89	8400
2003-07-11	8.90	8.98	8.90	8.95	44800
2003-07-14	8.96	9.03	8.96	9.03	6400
2003-07-15	8.91	8.93	8.89	8.92	14800
2003-07-16	8.93	8.99	8.91	8.94	17600
2003-07-17	8.89	8.92	8.89	8.89	10400
2003-07-18	8.84	8.84	8.80	8.84	18000
2003-07-21	8.83	8.91	8.83	8.91	28000
2003-07-22	8.86	8.86	8.81	8.81	35200
2003-07-23	8.84	8.93	8.84	8.93	15600
2003-07-24	8.96	9.10	8.93	9.01	48800
2003-07-25	9.03	9.18	9.03	9.09	41200
2003-07-28	9.12	9.23	9.12	9.18	100400
2003-07-29	9.21	9.21	9.06	9.06	26800
2003-07-30	9.03	9.03	8.95	8.99	42800
2003-07-31	8.96	9.01	8.91	8.95	75600
2003-08-01	8.96	9.03	8.95	8.95	24000
2003-08-04	8.99	8.99	8.88	8.96	19200
2003-08-05	8.89	8.90	8.81	8.90	25600
2003-08-06	8.74	8.90	8.70	8.85	344400
2003-08-07	8.83	8.92	8.83	8.91	11600
2003-08-08	8.91	9.03	8.91	9.01	12000
2003-08-11	9.05	9.32	9.03	9.29	44000
2003-08-12	9.30	9.35	9.24	9.32	40800
2003-08-13	9.30	9.34	9.28	9.31	37200
2003-08-14	9.27	9.27	9.23	9.25	26400
2003-08-15	9.24	9.24	9.22	9.22	17200
2003-08-18	9.24	9.25	9.20	9.20	10800
2003-08-19	9.15	9.16	9.13	9.15	11200
2003-08-20	9.12	9.14	9.11	9.14	3600
2003-08-21	9.13	9.16	9.12	9.15	21200
2003-08-22	9.10	9.15	9.10	9.14	7600
2003-08-25	9.16	9.18	9.15	9.15	6800
2003-08-26	9.18	9.31	9.18	9.31	28000
2003-08-27	9.16	9.17	9.12	9.14	13600
2003-08-28	9.13	9.17	9.08	9.14	89200
2003-08-29	9.15	9.21	9.15	9.20	2400
2003-09-02	9.14	9.22	9.10	9.19	70400
2003-09-03	9.23	9.35	9.23	9.35	24800
2003-09-04	9.44	9.44	9.26	9.37	12800
2003-09-05	9.35	9.35	9.28	9.33	6400
2003-09-08	9.26	9.26	9.16	9.16	37600
2003-09-09	9.16	9.18	9.11	9.12	29600
2003-09-10	9.15	9.20	9.14	9.14	8800
2003-09-11	9.11	9.11	9.04	9.08	59600
2003-09-12	9.07	9.13	9.05	9.05	7600
2003-09-15	8.98	9.09	8.98	9.08	56800
2003-09-16	9.09	9.13	9.07	9.11	8400
2003-09-17	9.10	9.22	9.10	9.20	15200
2003-09-18	9.20	9.20	9.08	9.13	19600
2003-09-19	9.28	9.37	9.20	9.20	30800
2003-09-22	9.20	9.20	9.06	9.06	27200
2003-09-23	9.06	9.11	9.01	9.11	56000
2003-09-24	9.06	9.11	9.06	9.06	15600
2003-09-25	8.99	9.01	8.92	8.94	31200
2003-09-26	8.91	8.92	8.91	8.92	3200
2003-09-29	8.93	8.94	8.92	8.94	8000
2003-09-30	8.97	8.98	8.88	8.91	96800
2003-10-01	8.93	8.94	8.90	8.90	31200
2003-10-02	8.95	9.05	8.95	9.00	25600
2003-10-03	9.02	9.02	8.99	8.99	2800
2003-10-06	9.00	9.21	9.00	9.19	25600
2003-10-07	9.25	9.31	9.25	9.26	30000
2003-10-08	9.26	9.27	9.16	9.23	43200
2003-10-09	9.22	9.22	9.15	9.18	86800
2003-10-10	9.24	9.41	9.24	9.40	61600
2003-10-13	9.40	9.47	9.40	9.47	28000
2003-10-14	9.43	9.44	9.41	9.43	55600
2003-10-15	9.43	9.45	9.40	9.45	7200
2003-10-16	9.49	9.57	9.49	9.57	32000
2003-10-17	9.60	9.64	9.59	9.59	20400
2003-10-20	9.60	9.64	9.58	9.61	14800
2003-10-21	9.60	9.69	9.60	9.66	15600
2003-10-22	9.70	9.77	9.70	9.75	33200
2003-10-23	9.73	9.74	9.69	9.69	16400
2003-10-24	9.69	9.70	9.63	9.63	24800
2003-10-27	9.64	9.66	9.61	9.66	16400
2003-10-28	9.63	9.73	9.63	9.71	26000
2003-10-29	9.80	9.88	9.68	9.85	21200
2003-10-30	9.88	9.93	9.68	9.70	113600
2003-10-31	9.60	9.87	9.60	9.82	62800
2003-11-03	9.84	9.84	9.64	9.75	34800
2003-11-04	9.75	9.91	9.75	9.91	45600
2003-11-05	9.91	9.97	9.87	9.88	38800
2003-11-06	9.88	9.91	9.81	9.83	25600
2003-11-07	9.88	10.02	9.88	10.02	30000
2003-11-10	10.05	10.17	10.03	10.17	54800
2003-11-11	10.13	10.16	10.11	10.16	10000
2003-11-12	10.20	10.26	10.18	10.18	26400
2003-11-13	10.20	10.26	10.20	10.22	12000
2003-11-14	10.23	10.23	10.16	10.17	18400
2003-11-17	10.18	10.20	10.09	10.11	15600
2003-11-18	10.11	10.12	10.04	10.05	12800
2003-11-19	10.08	10.15	10.08	10.13	13200
2003-11-20	10.16	10.35	10.16	10.30	65200
2003-11-21	10.31	10.35	10.30	10.34	63200
2003-11-24	10.29	10.29	10.19	10.19	34000
2003-11-25	10.23	10.28	10.23	10.24	49600
2003-11-26	10.29	10.34	10.29	10.31	31200
2003-11-28	10.30	10.30	10.27	10.27	3600
2003-12-01	10.09	10.09	9.90	10.08	74000
2003-12-02	10.04	10.18	10.04	10.13	23600
2003-12-03	10.15	10.29	10.15	10.23	21600
2003-12-04	10.22	10.22	10.03	10.03	68000
2003-12-05	10.05	10.12	10.05	10.10	8400
2003-12-08	10.11	10.23	10.11	10.19	13600
2003-12-09	10.17	10.17	10.08	10.10	28000
2003-12-10	10.11	10.11	9.91	10.05	64800
2003-12-11	9.88	10.05	9.87	10.05	48000
2003-12-12	10.06	10.21	10.06	10.18	100000
2003-12-15	10.23	10.25	10.15	10.16	16000
2003-12-16	10.20	10.21	10.14	10.14	33600
2003-12-17	10.01	10.11	10.00	10.10	12400
2003-12-18	10.03	10.03	9.92	10.01	46400
2003-12-19	10.02	10.02	9.90	9.93	42000
2003-12-22	9.98	10.13	9.98	10.13	53200
2003-12-23	10.15	10.15	10.05	10.05	10800
2003-12-24	10.00	10.29	10.00	10.29	22400
2003-12-26	10.26	10.30	9.51	10.27	2800
2003-12-29	10.26	10.31	10.25	10.30	7200
2003-12-30	10.35	10.42	10.32	10.34	20000
2003-12-31	10.35	10.37	10.33	10.35	4000
2004-01-02	10.34	10.48	10.34	10.48	36400
2004-01-05	10.55	10.55	10.42	10.45	65200
2004-01-06	10.44	10.44	10.27	10.43	51600
2004-01-07	10.43	10.45	10.40	10.41	26000
2004-01-08	10.44	10.48	10.43	10.45	20400
2004-01-09	10.53	10.58	10.53	10.56	29600
2004-01-12	10.50	10.53	10.46	10.50	8000
2004-01-13	10.53	10.58	10.49	10.50	11200
2004-01-14	10.48	10.48	10.34	10.37	16400
2004-01-15	10.30	10.40	10.28	10.40	12800
2004-01-16	10.40	10.40	10.29	10.36	30400
2004-01-20	10.36	10.36	10.22	10.25	24800
2004-01-21	10.20	10.21	10.04	10.08	72000
2004-01-22	10.13	10.15	10.09	10.14	24800
2004-01-23	10.07	10.07	9.94	9.99	40400
2004-01-26	10.07	10.08	10.00	10.00	24800
2004-01-27	10.03	10.28	10.03	10.08	50000
2004-01-28	10.03	10.03	9.88	9.88	23600
2004-01-29	9.91	9.92	9.71	9.73	42800
2004-01-30	9.78	9.78	9.53	9.62	58800
2004-02-02	9.59	9.76	9.58	9.67	30800
2004-02-03	9.69	9.69	9.56	9.57	38400
2004-02-04	9.46	9.58	9.46	9.51	13200
2004-02-05	9.55	9.55	9.47	9.47	16800
2004-02-06	9.58	9.62	9.57	9.62	32000
2004-02-09	9.63	9.72	9.63	9.70	34400
2004-02-10	9.78	9.81	9.69	9.70	72400
2004-02-11	9.66	9.78	9.63	9.66	66000
2004-02-12	9.66	9.70	9.60	9.60	39600
2004-02-13	9.69	9.75	9.60	9.63	38400
2004-02-17	9.80	9.86	9.73	9.78	22400
2004-02-18	9.78	9.78	9.62	9.63	25600
2004-02-19	9.58	9.64	9.58	9.60	52800
2004-02-20	9.60	9.60	9.43	9.52	54000
2004-02-23	9.51	9.54	9.50	9.52	71600
2004-02-24	9.55	9.65	9.55	9.57	183200
2004-02-25	9.57	9.58	9.49	9.51	86000
2004-02-26	9.46	9.53	9.46	9.50	42000
2004-02-27	9.53	9.78	9.53	9.72	152800
2004-03-01	9.72	9.83	9.60	9.69	54800
2004-03-02	9.75	9.85	9.72	9.72	65600
2004-03-03	9.69	9.90	9.69	9.89	32000
2004-03-04	9.90	9.98	9.90	9.95	34800
2004-03-05	10.02	10.06	10.02	10.03	26400
2004-03-08	10.01	10.07	10.01	10.05	24800
2004-03-09	10.05	10.26	10.05	10.25	76400
2004-03-10	10.17	10.28	10.14	10.23	64800
2004-03-11	10.14	10.15	10.09	10.14	43600
2004-03-12	10.06	10.06	9.78	9.89	62400
2004-03-15	9.97	9.97	9.81	9.87	44000
2004-03-16	9.91	10.22	9.91	10.07	47600
2004-03-17	10.05	10.25	10.03	10.25	84400
2004-03-18	10.25	10.32	10.23	10.31	33200
2004-03-19	10.29	10.35	10.26	10.26	19600
2004-03-22	10.27	10.30	10.20	10.23	152800
2004-03-23	10.23	10.25	10.05	10.25	229200
2004-03-24	10.19	10.19	9.98	10.10	56000
2004-03-25	10.11	10.30	10.11	10.26	33600
2004-03-26	10.35	10.39	10.20	10.28	107200
2004-03-29	10.29	10.38	10.25	10.31	76400
2004-03-30	10.31	10.34	10.25	10.29	70000
2004-03-31	10.28	10.28	10.14	10.17	46800
2004-04-01	10.18	10.18	10.11	10.15	77600
2004-04-02	10.14	10.26	10.07	10.15	123200
2004-04-05	10.15	10.25	10.12	10.21	72400
2004-04-06	10.23	10.29	10.16	10.27	22800
2004-04-07	10.30	10.31	10.19	10.31	36000
2004-04-08	10.13	10.14	10.05	10.07	26000
2004-04-12	10.07	10.07	10.00	10.00	77600
2004-04-13	9.98	9.98	9.84	9.86	31200
2004-04-14	9.75	9.75	9.47	9.51	78800
2004-04-15	9.48	9.48	9.32	9.43	73200
2004-04-16	9.38	9.45	9.30	9.32	58400
2004-04-19	9.31	9.37	9.31	9.36	38000
2004-04-20	9.32	9.35	9.29	9.29	36400
2004-04-21	9.33	9.36	9.31	9.33	16800
2004-04-22	9.34	9.39	9.33	9.36	17600
2004-04-23	9.30	9.33	9.26	9.30	36000
2004-04-26	9.34	9.36	9.30	9.32	20000
2004-04-27	9.34	9.35	9.16	9.22	309200
2004-04-28	9.10	9.10	8.86	8.92	169200
2004-04-29	9.03	9.18	9.03	9.18	73200
2004-04-30	9.15	9.19	8.96	9.11	73600
2004-05-03	9.10	9.24	9.10	9.24	52400
2004-05-04	9.34	9.50	9.32	9.49	90800
2004-05-05	9.45	9.49	9.42	9.48	35200
2004-05-06	9.50	9.64	9.43	9.62	66000
2004-05-07	9.63	9.63	9.38	9.48	76800
2004-05-10	9.40	9.40	9.29	9.32	62800
2004-05-11	9.32	9.51	9.24	9.49	45600
2004-05-12	9.45	9.53	9.33	9.50	28400
2004-05-13	9.46	9.46	9.29	9.36	20400
2004-05-14	9.32	9.32	9.27	9.31	22000
2004-05-17	9.30	9.30	9.13	9.13	52400
2004-05-18	9.13	9.14	9.07	9.10	18000
2004-05-19	9.22	9.25	9.07	9.07	20400
2004-05-20	9.06	9.18	9.04	9.07	21200
2004-05-21	9.08	9.22	9.06	9.20	20800
2004-05-24	9.16	9.24	9.05	9.24	21200
2004-05-25	9.29	9.29	9.09	9.20	59600
2004-05-26	9.32	9.32	9.28	9.28	29600
2004-05-27	9.35	9.39	9.31	9.35	18000
2004-05-28	9.31	9.31	9.13	9.14	30800
2004-06-01	9.18	9.18	8.98	9.03	60400
2004-06-02	9.10	9.10	8.88	8.88	38400
2004-06-03	8.97	9.01	8.95	8.97	24000
2004-06-04	9.05	9.13	9.05	9.12	40800
2004-06-07	9.17	9.27	9.17	9.25	36800
2004-06-08	9.19	9.19	8.95	9.00	277600
2004-06-09	8.98	9.01	8.86	8.87	234400
2004-06-10	8.91	9.03	8.80	8.96	70000
2004-06-14	8.94	8.94	8.80	8.85	30800
2004-06-15	8.90	8.96	8.80	8.94	73200
2004-06-16	8.94	9.08	8.91	9.08	36400
2004-06-17	9.03	9.08	8.88	8.94	60400
2004-06-18	9.00	9.17	9.00	9.16	34400
2004-06-21	9.21	9.21	9.10	9.10	17200
2004-06-22	9.21	9.21	9.13	9.13	86800
2004-06-23	9.21	9.21	9.14	9.14	14400
2004-06-24	9.21	9.30	9.21	9.30	74400
2004-06-25	9.28	9.28	9.13	9.13	23200
2004-06-28	9.20	9.20	9.08	9.08	19600
2004-06-29	9.06	9.11	9.06	9.11	33600
2004-06-30	9.11	9.17	9.10	9.15	15200
2004-07-01	9.15	9.19	9.15	9.19	4800
2004-07-02	9.18	9.30	9.18	9.27	18800
2004-07-06	9.39	9.43	9.34	9.37	64000
2004-07-07	9.37	9.44	9.36	9.38	80400
2004-07-08	9.41	9.41	9.24	9.36	31200
2004-07-09	9.33	9.40	9.28	9.40	76000
2004-07-12	9.41	9.41	9.25	9.28	14000
2004-07-13	9.21	9.36	9.16	9.24	44400
2004-07-14	9.29	9.29	9.25	9.26	2800
2004-07-15	9.24	9.24	9.12	9.12	10000
2004-07-16	9.20	9.28	9.10	9.11	29200
2004-07-19	9.15	9.35	9.11	9.32	54800
2004-07-20	9.26	9.35	9.26	9.34	52400
2004-07-21	9.34	9.37	9.30	9.35	90800
2004-07-22	9.37	9.45	9.37	9.40	170400
2004-07-23	9.40	9.48	9.32	9.36	81600
2004-07-26	9.37	9.37	9.18	9.24	42400
2004-07-27	9.22	9.37	9.22	9.29	20800
2004-07-28	9.30	9.37	9.25	9.37	37200
2004-07-29	9.37	9.58	9.37	9.52	112400
2004-07-30	9.56	9.56	9.45	9.46	74800
2004-08-02	9.46	9.46	9.46	9.46	2400
2004-08-03	9.48	9.59	9.48	9.56	14000
2004-08-04	9.50	9.62	9.50	9.59	13200
2004-08-05	9.56	9.59	9.48	9.48	18800
2004-08-06	9.51	9.51	9.36	9.48	30800
2004-08-09	9.58	9.66	9.58	9.65	26800
2004-08-10	9.65	9.78	9.64	9.76	43200
2004-08-11	9.64	9.94	9.63	9.93	50400
2004-08-12	9.77	9.77	9.71	9.72	27600
2004-08-13	9.78	9.93	9.78	9.93	28400
2004-08-16	9.95	9.95	9.82	9.89	26000
2004-08-17	9.93	9.98	9.90	9.98	24800
2004-08-18	9.93	9.93	9.76	9.77	38400
2004-08-19	9.68	10.00	9.65	9.97	60800
2004-08-20	9.93	9.93	9.82	9.89	55200
2004-08-23	9.86	9.89	9.62	9.62	68800
2004-08-24	9.74	9.78	9.65	9.70	27200
2004-08-25	9.65	9.73	9.63	9.67	45600
2004-08-26	9.65	9.73	9.61	9.69	66800
2004-08-27	9.73	9.80	9.70	9.70	24000
2004-08-30	9.70	9.70	9.60	9.67	18800
2004-08-31	9.62	9.94	9.62	9.94	127200
2004-09-01	9.94	10.04	9.93	10.04	47200
2004-09-02	10.07	10.07	9.96	10.01	36400
2004-09-03	10.01	10.04	9.85	10.02	77600
2004-09-07	10.03	10.16	9.94	10.16	72800
2004-09-08	10.10	10.25	10.05	10.18	36400
2004-09-09	10.12	10.24	10.03	10.14	44800
2004-09-10	10.14	10.22	10.12	10.15	23600
2004-09-13	10.05	10.24	10.03	10.18	53600
2004-09-14	10.15	10.15	10.08	10.12	41200
2004-09-15	10.07	10.14	10.02	10.03	17600
2004-09-16	10.09	10.21	10.09	10.18	23600
2004-09-17	10.06	10.17	10.06	10.17	31200
2004-09-20	10.21	10.24	10.09	10.13	63200
2004-09-21	10.13	10.31	10.10	10.30	286400
2004-09-22	10.30	10.36	10.25	10.33	53600
2004-09-23	10.30	10.39	10.14	10.20	38400
2004-09-24	10.27	10.34	10.23	10.30	46800
2004-09-27	10.30	10.30	10.05	10.05	42000
2004-09-28	10.13	10.21	10.11	10.17	38400
2004-09-29	10.14	10.20	10.05	10.14	34800
2004-09-30	10.14	10.46	10.14	10.41	50000
2004-10-01	10.36	10.49	10.32	10.49	91200
2004-10-04	10.41	10.52	10.39	10.47	112400
2004-10-05	10.44	10.44	10.33	10.33	194800
2004-10-06	10.29	10.30	10.18	10.29	97200
2004-10-07	10.28	10.34	10.22	10.22	134000
2004-10-08	10.32	10.42	10.28	10.28	129600
2004-10-11	10.27	10.32	10.27	10.32	5600
2004-10-12	10.34	10.35	10.30	10.32	108400
2004-10-13	10.27	10.47	10.23	10.45	117600
2004-10-14	10.48	10.58	10.46	10.48	289600
2004-10-15	10.48	10.48	10.38	10.41	303600
2004-10-18	10.39	10.40	10.30	10.31	42400
2004-10-19	10.31	10.37	10.28	10.28	27200
2004-10-20	10.30	10.44	10.30	10.36	26400
2004-10-21	10.38	10.45	10.38	10.43	70400
2004-10-22	10.41	10.50	10.38	10.45	49600
2004-10-25	10.55	10.56	10.43	10.56	55200
2004-10-26	10.56	10.61	10.46	10.59	39200
2004-10-27	10.59	10.62	10.50	10.50	170800
2004-10-28	10.54	10.63	10.50	10.62	68400
2004-10-29	10.62	10.85	10.62	10.85	135200
2004-11-01	10.73	10.73	10.62	10.69	154800
2004-11-02	10.66	10.67	10.57	10.60	216400
2004-11-03	10.69	10.78	10.69	10.71	45600
2004-11-04	10.78	10.81	10.66	10.68	92400
2004-11-05	10.75	10.80	10.72	10.80	39600
2004-11-08	10.81	10.87	10.80	10.85	169600
2004-11-09	10.81	10.82	10.75	10.79	82400
2004-11-10	10.75	10.78	10.68	10.74	30400
2004-11-11	10.75	10.91	10.75	10.89	12800
2004-11-12	10.96	11.06	10.91	11.02	39200
2004-11-15	11.01	11.06	10.95	11.01	72800
2004-11-16	11.01	11.08	11.01	11.05	54000
2004-11-17	11.26	11.28	11.18	11.20	110000
2004-11-18	11.33	11.33	11.17	11.23	395600
2004-11-19	11.28	11.62	11.28	11.62	110400
2004-11-22	11.62	11.67	11.59	11.64	80400
2004-11-23	11.65	11.70	11.62	11.66	99200
2004-11-24	11.68	11.82	11.68	11.79	90800
2004-11-26	11.84	11.90	11.83	11.89	34000
2004-11-29	11.85	11.94	11.81	11.94	133200
2004-11-30	11.88	12.19	11.88	12.13	146800
2004-12-01	11.97	12.15	11.97	12.06	95200
2004-12-02	12.06	12.12	11.98	12.10	135200
2004-12-03	12.08	12.10	11.89	11.93	139600
2004-12-06	11.89	11.89	11.82	11.82	51200
2004-12-07	11.70	11.81	11.59	11.75	137200
2004-12-08	11.71	11.74	11.57	11.73	497200
2004-12-09	11.71	11.75	11.58	11.58	84800
2004-12-10	11.48	11.58	11.42	11.48	252800
2004-12-13	11.46	11.54	11.38	11.39	250000
2004-12-14	11.40	11.53	11.33	11.53	156400
2004-12-15	11.52	12.06	11.52	12.01	138400
2004-12-16	11.87	11.96	11.83	11.91	109600
2004-12-17	11.88	11.96	11.83	11.88	133600
2004-12-20	11.91	11.98	11.87	11.98	165600
2004-12-21	11.99	12.08	11.97	12.03	82000
2004-12-22	11.98	12.04	11.87	11.92	78400
2004-12-23	11.94	12.10	11.93	12.09	84400
2004-12-27	12.13	12.25	12.12	12.25	16400
2004-12-28	12.28	12.38	12.22	12.34	65600
2004-12-29	12.34	12.34	12.13	12.13	106400
2004-12-30	12.13	12.32	12.11	12.27	84000
2004-12-31	12.33	12.50	12.33	12.45	100400
2005-01-03	12.35	12.41	12.34	12.38	33600
2005-01-04	12.30	12.30	12.04	12.17	96800
2005-01-05	12.08	12.08	11.84	11.85	94800
2005-01-06	11.81	11.86	11.76	11.80	80800
2005-01-07	11.90	12.08	11.60	12.04	167200
2005-01-10	12.08	12.13	12.02	12.06	115600
2005-01-11	12.06	12.20	12.06	12.15	114400
2005-01-12	12.27	12.40	12.26	12.33	66800
2005-01-13	12.31	12.31	12.24	12.26	132800
2005-01-14	12.08	12.17	12.05	12.09	204000
2005-01-18	12.12	12.12	11.96	12.03	450400
2005-01-19	12.03	12.06	11.99	12.05	180000
2005-01-20	12.01	12.02	11.92	11.99	71600
2005-01-21	12.05	12.27	12.01	12.26	70800
2005-01-24	12.21	12.21	12.07	12.10	83200
2005-01-25	12.05	12.07	11.95	11.98	165200
2005-01-26	12.05	12.45	12.05	12.39	257200
2005-01-27	12.30	12.60	12.29	12.50	295600
2005-01-28	12.49	12.62	12.47	12.62	192800
2005-01-31	12.62	12.68	12.44	12.66	174400
2005-02-01	12.60	13.09	12.57	12.98	193200
2005-02-02	12.90	12.93	12.78	12.86	103200
2005-02-03	12.80	12.86	12.75	12.85	89600
2005-02-04	12.79	12.82	12.65	12.81	132000
2005-02-07	12.66	12.76	12.65	12.72	78000
2005-02-08	12.71	12.84	12.67	12.78	64000
2005-02-09	12.71	12.91	12.71	12.89	107600
2005-02-10	12.87	13.01	12.85	12.93	84400
2005-02-11	12.83	12.91	12.75	12.76	80400
2005-02-14	12.77	12.97	12.76	12.97	68000
2005-02-15	12.94	13.11	12.92	13.08	201600
2005-02-16	13.11	13.11	12.93	12.96	207200
2005-02-17	12.98	13.00	12.94	12.95	98800
2005-02-18	12.93	12.93	12.82	12.91	113600
2005-02-22	12.87	12.87	12.72	12.77	125600
2005-02-23	12.60	12.60	12.49	12.56	144000
2005-02-24	12.45	12.45	12.24	12.37	173600
2005-02-25	12.38	12.63	12.30	12.57	166000
2005-02-28	12.73	12.77	12.39	12.41	144800
2005-03-01	12.46	12.81	12.46	12.54	133600
2005-03-02	12.67	12.91	12.59	12.89	187200
2005-03-03	12.84	12.88	12.75	12.87	162800
2005-03-04	12.95	13.07	12.92	12.99	116400
2005-03-07	12.99	12.99	12.83	12.83	116000
2005-03-08	12.94	13.18	12.94	13.16	96400
2005-03-09	13.17	13.19	12.95	13.05	109200
2005-03-10	13.05	13.10	12.82	12.82	102800
2005-03-11	12.84	12.94	12.78	12.85	114400
2005-03-14	12.85	12.93	12.82	12.87	82400
2005-03-15	12.94	13.03	12.90	12.97	116000
2005-03-16	13.03	13.11	12.90	12.90	98800
2005-03-17	12.97	13.11	12.94	13.07	171600
2005-03-18	13.00	13.10	12.89	13.05	115200
2005-03-21	13.00	13.09	12.84	12.84	92400
2005-03-22	12.92	12.97	12.72	12.72	116000
2005-03-23	12.63	12.72	12.44	12.54	156800
2005-03-24	12.58	12.62	12.37	12.45	121600
2005-03-28	12.45	12.45	12.23	12.39	189600
2005-03-29	12.40	12.59	12.40	12.42	108000
2005-03-30	12.46	12.62	12.36	12.54	102800
2005-03-31	12.68	12.92	12.60	12.87	98400
2005-04-01	12.86	12.88	12.69	12.70	107200
2005-04-04	12.64	12.96	12.59	12.88	87600
2005-04-05	12.88	12.95	12.81	12.94	110400
2005-04-06	12.91	13.05	12.86	13.05	99200
2005-04-07	13.04	13.19	12.98	13.02	134000
2005-04-08	13.00	13.03	12.94	12.96	109200
2005-04-11	12.99	13.05	12.94	12.96	150400
2005-04-12	12.95	12.98	12.86	12.91	136400
2005-04-13	12.89	12.89	12.72	12.73	106000
2005-04-14	12.74	12.87	12.74	12.83	174800
2005-04-15	12.86	13.04	12.76	12.76	119600
2005-04-18	12.74	12.77	12.65	12.72	120800
2005-04-19	12.75	12.82	12.68	12.82	93600
2005-04-20	12.75	12.81	12.56	12.62	212400
2005-04-21	12.60	12.76	12.55	12.70	98000
2005-04-22	12.70	12.81	12.68	12.69	114000
2005-04-25	12.69	12.82	12.63	12.65	178400
2005-04-26	12.67	12.77	12.60	12.66	90800
2005-04-27	12.68	12.68	12.51	12.53	114800
2005-04-28	12.49	12.67	12.40	12.51	135600
2005-04-29	12.57	12.69	12.52	12.62	125600
2005-05-02	12.62	12.78	12.62	12.74	63200
2005-05-03	12.70	12.80	12.70	12.78	93200
2005-05-04	12.78	12.96	12.78	12.92	66800
2005-05-05	12.98	13.25	12.85	12.88	236800
2005-05-06	12.93	13.08	12.89	13.03	168000
2005-05-09	13.27	13.41	13.13	13.36	732000
2005-05-10	13.41	13.52	13.25	13.43	384400
2005-05-11	13.42	13.42	13.19	13.28	333600
2005-05-12	13.23	13.23	13.08	13.14	244400
2005-05-13	13.04	13.04	12.78	12.81	211200
2005-05-16	12.88	13.02	12.78	13.02	175600
2005-05-17	13.02	13.11	12.96	13.07	151200
2005-05-18	13.15	13.47	13.12	13.37	179200
2005-05-19	13.36	13.45	13.25	13.38	396400
2005-05-20	13.43	13.43	13.27	13.40	112400
2005-05-23	13.46	13.48	13.39	13.39	85600
2005-05-24	13.39	13.53	13.35	13.39	150000
2005-05-25	13.38	13.40	13.30	13.35	82800
2005-05-26	13.31	13.32	13.19	13.31	113200
2005-05-27	13.31	13.61	13.31	13.61	67200
2005-05-31	13.70	13.75	13.35	13.40	243400
2005-06-01	13.46	13.49	13.21	13.43	216800
2005-06-02	13.45	13.45	13.14	13.21	147200
2005-06-03	13.27	13.57	13.26	13.55	118200
2005-06-06	13.75	13.75	13.40	13.44	150400
2005-06-07	13.47	13.54	13.26	13.31	126600
2005-06-08	13.37	13.56	13.36	13.37	88800
2005-06-09	13.36	13.41	13.17	13.33	145000
2005-06-10	13.33	13.66	13.33	13.42	107000
2005-06-13	13.50	13.52	13.28	13.41	115000
2005-06-14	13.37	13.48	13.28	13.47	87600
2005-06-15	13.63	13.72	13.50	13.56	77800
2005-06-16	13.63	13.80	13.55	13.69	197600
2005-06-17	13.72	13.99	13.71	13.85	212400
2005-06-20	13.90	14.22	13.85	14.05	270200
2005-06-21	14.07	14.13	13.84	13.89	152000
2005-06-22	13.92	14.16	13.92	14.15	221200
2005-06-23	14.10	14.24	13.97	14.05	98800
2005-06-24	14.05	14.30	13.86	13.87	171600
2005-06-27	13.92	14.36	13.90	14.23	198600
2005-06-28	14.25	14.69	14.10	14.35	166800
2005-06-29	14.43	14.48	14.07	14.48	93200
2005-06-30	14.47	14.51	14.21	14.25	89800
2005-07-01	14.38	14.94	14.38	14.64	96200
2005-07-05	14.25	14.40	14.06	14.26	380000
2005-07-06	14.26	14.65	14.26	14.53	225000
2005-07-07	14.54	14.88	14.45	14.63	212400
2005-07-08	14.69	14.75	14.61	14.72	148200
2005-07-11	14.69	14.80	14.58	14.66	343200
2005-07-12	14.79	14.94	14.67	14.90	151800
2005-07-13	14.84	14.90	14.68	14.72	128000
2005-07-14	14.82	14.90	14.43	14.44	142400
2005-07-15	14.50	14.50	14.15	14.37	220200
2005-07-18	14.51	14.51	14.26	14.28	193400
2005-07-19	14.26	14.33	14.14	14.33	160600
2005-07-20	14.34	14.44	14.06	14.18	232600
2005-07-21	14.18	14.49	14.18	14.18	178200
2005-07-22	14.24	14.33	14.13	14.24	91600
2005-07-25	14.30	14.38	14.16	14.36	205600
2005-07-26	14.33	14.33	14.13	14.20	96400
2005-07-27	14.16	14.43	14.05	14.43	151400
2005-07-28	14.22	14.38	14.20	14.33	148400
2005-07-29	14.29	14.51	14.17	14.42	159800
2005-08-01	14.38	14.42	14.32	14.37	88600
2005-08-02	14.96	15.14	14.80	14.82	333800
2005-08-03	14.90	14.92	14.61	14.83	198200
2005-08-04	14.91	15.07	14.87	14.97	175400
2005-08-05	14.97	14.97	14.71	14.74	125400
2005-08-08	14.85	14.97	14.68	14.75	214000
2005-08-09	14.82	14.85	14.50	14.65	227000
2005-08-10	14.65	14.75	14.62	14.72	209800
2005-08-11	14.70	14.79	14.55	14.59	123800
2005-08-12	14.60	14.71	14.55	14.69	106000
2005-08-15	14.72	14.72	14.50	14.56	185600
2005-08-16	14.58	14.58	14.18	14.27	201000
2005-08-17	14.19	14.38	14.10	14.26	123600
2005-08-18	14.25	14.26	14.01	14.03	229000
2005-08-19	14.08	14.22	14.08	14.18	87400
2005-08-22	14.26	14.26	14.17	14.22	106000
2005-08-23	14.29	14.43	14.24	14.32	99000
2005-08-24	14.35	14.57	14.34	14.56	89400
2005-08-25	14.56	14.70	14.44	14.59	811000
2005-08-26	14.58	14.59	14.15	14.15	756200
2005-08-29	14.21	14.45	13.90	14.41	233000
2005-08-30	14.41	14.58	14.26	14.58	902600
2005-08-31	14.60	14.92	14.54	14.79	973000
2005-09-01	14.78	15.05	14.75	14.80	241400
2005-09-02	14.78	15.23	14.61	15.12	937800
2005-09-06	15.24	15.28	15.14	15.21	1226200
2005-09-07	15.19	15.22	14.83	14.91	1699200
2005-09-08	14.91	14.98	14.65	14.70	1419600
2005-09-09	14.83	15.32	14.80	15.32	1949600
2005-09-12	15.75	15.75	15.15	15.25	2001600
2005-09-13	15.25	15.39	15.15	15.33	1815000
2005-09-14	15.35	15.42	15.25	15.36	1256600
2005-09-15	15.33	15.59	15.23	15.58	1391200
2005-09-16	15.62	15.93	15.60	15.82	344600
2005-09-19	16.28	16.30	16.04	16.23	317000
2005-09-20	16.32	16.32	15.92	16.01	395000
2005-09-21	16.13	16.26	15.96	16.02	212400
2005-09-22	16.14	16.17	15.76	15.79	333600
2005-09-23	15.81	16.25	15.57	16.23	302800
2005-09-26	16.25	16.35	15.99	16.17	223800
2005-09-27	16.19	16.23	16.08	16.19	161800
2005-09-28	16.25	16.25	15.81	15.89	322800
2005-09-29	15.91	15.98	15.70	15.83	410600
2005-09-30	15.85	16.09	15.83	15.96	246200
2005-10-03	16.05	16.07	15.76	15.83	189600
2005-10-04	15.90	15.90	15.56	15.61	245800
2005-10-05	15.61	15.63	15.10	15.15	270200
2005-10-06	15.08	15.21	14.50	15.00	582400
2005-10-07	15.13	15.34	14.78	15.08	391200
2005-10-10	15.15	15.25	15.01	15.13	125800
2005-10-11	15.14	15.17	14.89	14.99	291800
2005-10-12	15.30	15.31	15.07	15.14	496400
2005-10-13	15.01	15.06	14.48	14.63	617800
2005-10-14	14.65	14.71	14.52	14.65	358800
2005-10-17	14.85	14.99	14.61	14.71	332200
2005-10-18	14.57	14.57	14.32	14.39	356600
2005-10-19	14.40	14.58	14.18	14.58	332600
2005-10-20	14.63	14.66	14.35	14.49	407000
2005-10-21	14.36	14.64	14.08	14.52	331400
2005-10-24	14.52	14.79	14.41	14.75	299800
2005-10-25	14.83	15.09	14.80	14.97	282200
2005-10-26	14.97	15.07	14.71	14.79	262600
2005-10-27	14.79	15.10	14.70	14.95	239800
2005-10-28	15.07	15.15	14.89	14.92	170600
2005-10-31	15.48	15.62	15.26	15.35	851400
2005-11-01	15.35	15.41	15.16	15.26	290600
2005-11-02	15.27	15.42	15.21	15.37	201000
2005-11-03	15.52	15.63	15.17	15.20	406600
2005-11-04	15.15	15.61	15.15	15.54	193200
2005-11-07	15.61	15.61	15.14	15.19	197000
2005-11-08	15.12	15.24	15.01	15.14	181600
2005-11-09	15.13	15.32	15.01	15.25	187200
2005-11-10	15.50	15.50	14.94	15.04	455800
2005-11-11	15.13	15.22	14.90	15.15	169200
2005-11-14	15.10	15.22	14.96	15.06	188000
2005-11-15	14.95	15.12	14.91	14.98	318000
2005-11-16	15.01	15.10	14.94	15.05	127800
2005-11-17	15.11	15.16	15.02	15.12	242800
2005-11-18	15.11	15.22	15.11	15.18	142000
2005-11-21	15.21	15.27	15.11	15.20	212400
2005-11-22	15.27	15.41	15.11	15.35	323600
2005-11-23	15.38	15.60	15.34	15.60	419200
2005-11-25	16.50	16.56	16.11	16.25	293600
2005-11-28	16.32	16.40	15.87	15.97	306200
2005-11-29	15.94	16.16	15.92	15.96	132400
2005-11-30	16.06	16.06	15.47	15.55	170600
2005-12-01	15.50	15.59	15.28	15.49	319600
2005-12-02	15.50	15.65	15.33	15.55	173200
2005-12-05	15.55	15.70	15.51	15.52	136200
2005-12-06	15.58	15.85	15.55	15.66	219600
2005-12-07	15.69	15.71	15.45	15.45	135600
2005-12-08	15.56	15.65	15.27	15.28	244600
2005-12-09	15.31	15.49	15.30	15.31	129800
2005-12-12	15.43	15.53	15.40	15.43	133800
2005-12-13	15.49	15.63	15.46	15.49	126800
2005-12-14	15.56	15.69	15.49	15.53	124400
2005-12-15	15.52	15.64	15.43	15.56	202400
2005-12-16	15.65	15.76	15.54	15.62	134800
2005-12-19	15.71	15.75	15.43	15.57	148200
2005-12-20	15.58	15.63	15.42	15.52	127800
2005-12-21	15.52	15.69	15.46	15.63	111600
2005-12-22	15.63	15.77	15.59	15.71	381400
2005-12-23	15.65	15.88	15.64	15.77	121800
2005-12-27	15.84	15.87	15.41	15.49	85800
2005-12-28	15.64	15.80	15.64	15.79	113200
2005-12-29	15.80	15.81	15.64	15.71	109600
2005-12-30	15.71	15.71	15.54	15.64	76200
2006-01-03	15.63	16.03	15.60	15.95	276600
2006-01-04	15.93	16.02	15.82	15.83	206200
2006-01-05	15.75	15.75	15.43	15.49	153400
2006-01-06	15.49	15.49	15.29	15.42	222200
2006-01-09	15.35	15.35	15.17	15.19	183600
2006-01-10	15.19	15.50	15.14	15.46	173800
2006-01-11	15.45	15.55	15.45	15.47	139800
2006-01-12	15.47	15.50	15.25	15.36	133400
2006-01-13	15.35	15.50	15.35	15.45	102800
2006-01-17	15.50	15.52	15.26	15.30	175800
2006-01-18	15.23	15.23	14.91	15.06	215200
2006-01-19	15.09	15.23	14.93	15.20	149800
2006-01-20	15.27	15.44	15.22	15.30	106000
2006-01-23	15.26	15.60	15.26	15.59	252400
2006-01-24	15.58	15.83	15.53	15.82	465600
2006-01-25	15.89	16.00	15.83	15.93	625400
2006-01-26	15.91	15.95	15.70	15.80	884800
2006-01-27	15.80	16.00	15.80	15.88	92000
2006-01-30	15.88	16.00	15.85	15.89	152000
2006-01-31	15.89	15.96	15.82	15.88	294000
2006-02-01	15.89	15.93	15.82	15.84	371000
2006-02-02	15.84	16.00	15.68	15.72	257600
2006-02-03	15.72	15.86	15.52	15.83	225200
2006-02-06	15.86	15.92	15.74	15.89	184800
2006-02-07	15.88	15.89	15.69	15.88	309000
2006-02-08	15.84	15.89	15.67	15.81	346400
2006-02-09	15.91	16.15	15.90	15.93	215000
2006-02-10	15.93	15.93	15.62	15.68	329400
2006-02-13	15.60	15.63	15.33	15.44	358600
2006-02-14	15.43	15.65	15.42	15.59	275000
2006-02-15	15.60	15.60	15.14	15.32	887600
2006-02-16	15.04	15.41	15.01	15.39	501600
2006-02-17	15.50	15.64	15.39	15.58	595400
2006-02-21	15.54	15.79	15.51	15.79	370000
2006-02-22	15.78	15.90	15.73	15.85	123800
2006-02-23	15.82	15.88	15.55	15.75	161800
2006-02-24	15.73	15.80	15.67	15.72	170200
2006-02-27	15.67	15.81	15.66	15.76	77600
2006-02-28	15.77	15.79	15.67	15.76	327600
2006-03-01	15.72	15.73	15.53	15.59	414000
2006-03-02	15.69	15.69	15.35	15.41	419200
2006-03-03	15.35	15.59	15.31	15.58	234000
2006-03-06	15.63	15.63	15.29	15.36	727800
2006-03-07	15.24	15.35	15.13	15.26	569400
2006-03-08	15.16	15.19	15.06	15.16	345000
2006-03-09	15.15	15.25	15.05	15.07	153800
2006-03-10	15.05	15.21	14.94	15.10	126000
2006-03-13	15.10	15.15	14.99	15.11	87600
2006-03-14	15.08	15.35	15.08	15.30	328600
2006-03-15	15.31	15.35	15.16	15.30	122600
2006-03-16	15.33	15.56	15.29	15.56	152800
2006-03-17	15.56	15.56	15.09	15.11	207800
2006-03-20	15.05	15.21	14.92	14.93	122800
2006-03-21	14.91	14.91	14.75	14.78	266400
2006-03-22	14.74	14.82	14.56	14.77	154200
2006-03-23	14.75	14.90	14.59	14.76	138000
2006-03-24	14.76	14.95	14.73	14.77	160800
2006-03-27	14.66	14.66	14.42	14.49	431400
2006-03-28	14.40	14.53	14.40	14.45	125800
2006-03-29	14.41	14.60	14.41	14.49	179200
2006-03-30	14.59	14.90	14.59	14.88	451800
2006-03-31	14.82	14.82	14.32	14.44	298000
2006-04-03	14.36	14.43	14.16	14.23	296800
2006-04-04	14.19	14.33	14.03	14.22	213200
2006-04-05	14.22	14.33	14.14	14.26	213800
2006-04-06	14.32	14.38	14.26	14.35	123400
2006-04-07	14.34	14.42	14.34	14.40	872000
2006-04-10	14.42	14.55	14.32	14.50	160600
2006-04-11	14.50	14.59	14.40	14.59	189400
2006-04-12	14.58	14.59	14.49	14.55	147400
2006-04-13	14.57	14.57	14.44	14.50	93800
2006-04-17	14.55	14.68	14.55	14.59	160200
2006-04-18	14.80	14.87	14.72	14.86	366400
2006-04-19	14.86	15.13	14.86	15.03	520200
2006-04-20	14.96	15.04	14.70	14.75	175200
2006-04-21	14.85	14.85	14.60	14.65	546600
2006-04-24	14.63	14.75	14.60	14.70	259600
2006-04-25	14.70	14.77	14.66	14.67	99200
2006-04-26	14.77	14.94	14.77	14.90	130800
2006-04-27	14.90	15.00	14.76	14.91	121800
2006-04-28	14.91	14.95	14.77	14.92	268600
2006-05-01	14.87	14.95	14.82	14.90	118400
2006-05-02	15.00	15.04	14.79	14.99	142800
2006-05-03	15.08	15.17	14.94	15.07	222200
2006-05-04	15.00	15.07	14.88	14.92	179800
2006-05-05	15.00	15.08	14.91	15.08	119600
2006-05-08	15.07	15.08	14.94	15.07	430200
2006-05-09	15.09	15.24	15.00	15.04	222800
2006-05-10	15.01	15.19	14.94	15.16	191200
2006-05-11	15.04	15.04	14.74	14.78	123600
2006-05-12	14.74	14.79	14.60	14.65	173600
2006-05-15	14.53	14.85	14.53	14.79	504600
2006-05-16	14.86	14.99	14.86	14.90	210000
2006-05-17	14.86	14.86	14.49	14.56	157200
2006-05-18	14.43	14.66	14.42	14.54	1062600
2006-05-19	14.56	14.73	14.34	14.54	69600
2006-05-22	14.58	14.70	14.35	14.59	114200
2006-05-23	14.65	14.65	14.36	14.37	120000
2006-05-24	14.30	14.36	14.13	14.27	244200
2006-05-25	14.35	14.89	14.35	14.88	1328800
2006-05-26	14.90	14.90	14.67	14.84	824800
2006-05-30	14.92	15.36	14.92	15.24	223600
2006-05-31	15.60	16.01	15.52	15.80	1425200
2006-06-01	15.81	15.85	15.61	15.80	933400
2006-06-02	15.93	15.95	15.80	15.83	608400
2006-06-05	15.89	15.89	15.60	15.63	397600
2006-06-06	15.53	15.62	15.28	15.36	525600
2006-06-07	15.62	15.62	15.01	15.03	267600
2006-06-08	15.00	15.08	14.75	15.05	412200
2006-06-09	15.33	15.41	15.27	15.29	235800
2006-06-12	15.38	15.50	15.21	15.29	241400
2006-06-13	15.25	15.35	14.79	14.83	299400
2006-06-14	14.86	15.05	14.81	14.92	175600
2006-06-15	14.88	15.13	14.77	15.09	502800
2006-06-16	15.11	15.15	14.98	15.04	327000
2006-06-19	15.04	15.04	14.88	14.98	260000
2006-06-20	15.08	15.09	14.86	14.91	160800
2006-06-21	15.01	15.05	14.83	14.86	209800
2006-06-22	14.83	14.87	14.60	14.66	166200
2006-06-23	14.57	14.94	14.51	14.89	1399400
2006-06-26	14.75	15.10	14.74	15.02	1493200
2006-06-27	15.01	15.01	14.84	14.86	1349600
2006-06-28	14.90	15.04	14.87	14.97	276200
2006-06-29	15.04	15.38	15.04	15.32	1363600
2006-06-30	15.32	15.42	15.23	15.29	320600
2006-07-03	15.23	15.40	15.17	15.39	61800
2006-07-05	15.43	15.55	15.32	15.52	1309000
2006-07-06	15.49	15.62	15.41	15.47	252200
2006-07-07	15.66	15.83	15.53	15.74	786000
2006-07-10	15.75	15.78	15.47	15.60	727600
2006-07-11	15.51	15.72	15.51	15.67	189000
2006-07-12	15.67	15.67	15.57	15.59	718000
2006-07-13	15.63	15.72	15.55	15.59	448600
2006-07-14	15.64	15.68	15.55	15.62	222600
2006-07-17	15.58	15.58	15.28	15.35	464000
2006-07-18	15.38	15.47	15.25	15.28	172400
2006-07-19	15.27	15.36	15.18	15.31	161600
2006-07-20	15.25	15.44	15.25	15.29	185600
2006-07-21	15.29	15.41	15.22	15.38	161400
2006-07-24	15.43	15.59	15.36	15.55	129200
2006-07-25	15.60	15.82	15.60	15.73	281200
2006-07-26	15.68	16.14	15.68	16.09	254000
2006-07-27	16.14	16.37	15.86	15.93	307200
2006-07-28	15.93	16.22	15.93	16.04	234000
2006-07-31	16.10	16.27	16.00	16.02	360600
2006-08-01	15.95	16.21	15.78	16.20	243400
2006-08-02	16.21	16.43	16.16	16.30	295000
2006-08-03	16.19	16.36	16.18	16.23	386800
2006-08-04	16.23	16.30	16.11	16.22	416200
2006-08-07	16.25	16.42	16.13	16.20	157200
2006-08-08	16.31	16.51	16.21	16.29	264800
2006-08-09	16.33	16.54	16.19	16.30	222400
2006-08-10	16.15	16.43	16.12	16.43	272000
2006-08-11	16.26	16.30	15.96	15.99	226400
2006-08-14	15.99	16.02	15.68	15.74	201600
2006-08-15	15.81	15.97	15.75	15.91	178400
2006-08-16	16.04	16.24	15.86	15.91	219200
2006-08-17	15.83	15.97	15.74	15.94	223400
2006-08-18	15.85	15.92	15.69	15.75	231000
2006-08-21	15.87	15.97	15.83	15.95	150600
2006-08-22	15.96	16.14	15.90	16.03	129800
2006-08-23	16.08	16.32	16.06	16.32	234800
2006-08-24	16.38	16.38	16.13	16.23	189200
2006-08-25	16.30	16.44	16.26	16.27	216000
2006-08-28	16.26	16.67	16.23	16.58	307800
2006-08-29	16.58	16.64	16.48	16.60	260600
2006-08-30	16.60	16.60	16.41	16.50	175800
2006-08-31	16.51	16.55	16.43	16.49	113200
2006-09-01	16.48	16.64	16.43	16.52	155000
2006-09-05	16.40	16.43	16.34	16.42	171600
2006-09-06	16.38	16.42	15.95	16.03	315400
2006-09-07	15.72	15.95	15.57	15.80	260600
2006-09-08	15.82	15.82	15.63	15.70	133800
2006-09-11	15.57	15.70	15.36	15.59	321400
2006-09-12	15.54	15.77	15.54	15.75	247200
2006-09-13	15.73	15.89	15.60	15.85	161800
2006-09-14	15.83	16.09	15.83	15.93	185200
2006-09-15	15.90	16.18	15.90	16.10	267400
2006-09-18	16.02	16.37	16.02	16.23	340400
2006-09-19	16.22	16.38	16.00	16.07	239400
2006-09-20	16.17	16.22	15.96	16.00	210600
2006-09-21	15.97	16.25	15.97	16.07	188200
2006-09-22	16.16	16.16	15.82	15.93	177600
2006-09-25	15.90	16.23	15.90	16.17	233600
2006-09-26	16.10	16.22	16.06	16.08	121000
2006-09-27	16.08	16.29	16.03	16.25	205200
2006-09-28	16.35	16.45	16.20	16.38	203400
2006-09-29	16.26	16.27	16.06	16.14	191000
2006-10-02	16.10	16.28	16.05	16.20	197000
2006-10-03	16.08	16.13	15.93	16.01	159400
2006-10-04	16.00	16.00	15.80	15.95	153600
2006-10-05	16.06	16.06	15.75	15.82	232800
2006-10-06	15.79	15.89	15.64	15.75	237200
2006-10-09	15.67	15.80	15.56	15.65	74800
2006-10-10	15.67	15.81	15.48	15.56	271800
2006-10-11	15.49	15.57	15.16	15.24	361400
2006-10-12	15.23	15.56	15.23	15.47	260200
2006-10-13	15.47	15.50	15.29	15.47	298000
2006-10-16	15.45	15.52	15.36	15.48	145000
2006-10-17	15.51	15.55	15.32	15.54	155000
2006-10-18	15.55	15.66	15.42	15.56	146800
2006-10-19	15.62	15.90	15.57	15.85	199800
2006-10-20	15.97	16.01	15.89	15.98	148800
2006-10-23	15.93	16.17	15.91	16.02	162400
2006-10-24	15.95	16.17	15.82	16.16	155600
2006-10-25	16.10	16.43	16.05	16.34	368400
2006-10-26	16.30	16.47	16.22	16.35	184800
2006-10-27	16.35	16.53	16.35	16.45	306200
2006-10-30	16.46	16.55	16.41	16.49	167400
2006-10-31	16.50	16.95	16.44	16.95	296600
2006-11-01	16.61	17.10	16.53	16.77	329000
2006-11-02	16.75	17.41	16.71	17.13	392600
2006-11-03	17.22	17.25	16.78	17.05	370800
2006-11-06	16.94	17.21	16.89	16.95	294800
2006-11-07	17.16	17.30	17.13	17.26	225600
2006-11-08	17.11	17.50	17.11	17.45	205800
2006-11-09	17.43	17.56	17.29	17.42	233000
2006-11-10	17.41	17.46	17.15	17.21	478400
2006-11-13	17.09	17.09	16.84	16.93	476800
2006-11-14	16.92	17.16	16.87	16.93	264400
2006-11-15	16.81	17.43	16.76	17.43	304200
2006-11-16	17.06	17.22	16.93	17.01	246800
2006-11-17	17.12	17.26	16.95	17.09	356800
2006-11-20	17.17	17.35	17.04	17.19	282400
2006-11-21	17.19	17.59	17.13	17.48	237600
2006-11-22	17.48	17.57	17.33	17.48	208800
2006-11-24	17.57	17.72	17.56	17.65	71800
2006-11-27	17.66	17.66	17.43	17.63	266200
2006-11-28	17.50	17.87	17.40	17.76	316400
2006-11-29	17.77	17.85	17.51	17.64	284200
2006-11-30	17.62	17.67	17.42	17.64	294400
2006-12-01	17.64	17.68	17.28	17.40	374400
2006-12-04	17.45	17.74	17.45	17.68	288200
2006-12-05	17.71	17.83	17.63	17.75	180600
2006-12-06	17.63	17.79	17.51	17.71	218800
2006-12-07	17.75	17.95	17.71	17.84	202000
2006-12-08	17.95	17.95	17.72	17.87	290800
2006-12-11	17.83	17.84	17.65	17.72	139000
2006-12-12	17.60	18.00	17.55	17.87	210200
2006-12-13	17.81	17.98	17.58	17.63	244400
2006-12-14	17.62	17.62	17.33	17.48	364400
2006-12-15	17.40	17.50	17.24	17.28	249200
2006-12-18	17.19	17.30	17.08	17.18	1555200
2006-12-19	17.21	17.32	17.06	17.19	1269000
2006-12-20	17.25	17.46	17.23	17.30	220000
2006-12-21	17.20	17.31	17.13	17.17	193000
2006-12-22	17.21	17.21	16.96	17.05	131600
2006-12-26	17.03	17.11	16.98	17.00	67600
2006-12-27	16.96	17.19	16.90	17.07	185200
2006-12-28	17.06	17.33	17.05	17.32	167400
2006-12-29	17.13	17.31	17.12	17.20	134800
2007-01-03	17.18	17.70	17.11	17.35	580200
2007-01-04	17.33	17.59	17.26	17.35	364800
2007-01-05	17.35	17.35	16.79	16.93	431600
2007-01-08	16.94	17.01	16.87	16.90	178000
2007-01-09	16.84	16.86	16.57	16.80	916400
2007-01-10	16.70	16.87	16.59	16.82	513000
2007-01-11	16.70	16.89	16.70	16.77	418600
2007-01-12	16.77	17.07	16.77	16.82	265000
2007-01-16	16.66	16.83	16.59	16.64	324400
2007-01-17	16.44	16.48	16.36	16.41	356400
2007-01-18	16.41	16.49	16.29	16.33	261200
2007-01-19	16.30	16.42	16.30	16.35	176800
2007-01-22	16.28	16.34	16.18	16.22	218600
2007-01-23	16.17	16.33	16.17	16.30	402400
2007-01-24	16.23	16.29	16.17	16.29	245200
2007-01-25	16.40	16.40	16.24	16.24	358200
2007-01-26	16.28	16.41	16.24	16.39	161600
2007-01-29	16.37	16.44	16.27	16.28	152600
2007-01-30	16.29	16.37	16.28	16.34	109000
2007-01-31	16.28	16.33	16.10	16.10	287400
2007-02-01	16.21	16.35	16.19	16.34	230400
2007-02-02	16.11	16.15	15.98	16.09	512600
2007-02-05	15.97	16.13	15.97	16.08	338400
2007-02-06	16.05	16.09	16.02	16.03	354400
2007-02-07	16.07	16.09	15.91	15.97	299800
2007-02-08	15.99	16.16	15.91	16.15	229400
2007-02-09	16.17	16.44	16.09	16.30	375200
2007-02-12	16.34	16.42	16.30	16.32	313400
2007-02-13	16.31	16.46	16.31	16.44	291300
2007-02-14	16.46	16.48	16.37	16.45	169600
2007-02-15	16.43	16.48	16.36	16.40	267000
2007-02-16	16.37	16.45	16.31	16.36	131400
2007-02-20	16.28	16.34	16.22	16.30	152200
2007-02-21	16.37	16.40	16.32	16.38	103800
2007-02-22	16.42	16.42	16.18	16.26	252400
2007-02-23	16.29	16.43	16.27	16.33	180600
2007-02-26	16.38	16.47	16.29	16.41	220576
2007-02-27	16.39	16.39	15.77	15.97	391000
2007-02-28	15.94	15.97	15.71	15.87	400800
2007-03-01	15.75	16.14	15.57	16.10	436982
2007-03-02	15.88	16.05	15.78	15.79	436600
2007-03-05	15.62	15.75	15.47	15.47	328800
2007-03-06	15.67	15.82	15.67	15.73	301000
2007-03-07	15.70	15.80	15.67	15.76	247200
2007-03-08	15.69	15.95	15.69	15.87	341000
2007-03-09	15.98	16.27	15.98	16.12	260000
2007-03-12	16.16	16.21	16.05	16.19	164200
2007-03-13	16.20	16.27	15.90	15.94	256800
2007-03-14	15.89	15.97	15.64	15.90	225800
2007-03-15	16.01	16.05	15.81	15.86	173400
2007-03-16	15.85	16.18	15.83	16.15	344200
2007-03-19	16.24	16.25	16.01	16.16	226600
2007-03-20	16.19	16.52	16.19	16.51	323800
2007-03-21	16.54	16.75	16.51	16.73	255800
2007-03-22	16.73	16.84	16.71	16.74	151000
2007-03-23	16.74	16.81	16.70	16.75	154400
2007-03-26	16.75	16.75	16.54	16.62	222000
2007-03-27	16.48	16.55	16.36	16.39	435200
2007-03-28	16.40	16.47	16.32	16.44	418600
2007-03-29	16.42	16.56	16.37	16.49	224000
2007-03-30	16.58	16.66	16.19	16.33	407800
2007-04-02	16.30	16.41	16.23	16.31	274600
2007-04-03	16.36	16.36	16.22	16.25	145600
2007-04-04	16.14	16.31	16.14	16.26	167800
2007-04-05	16.29	16.32	16.17	16.25	278200
2007-04-09	16.23	16.31	16.15	16.23	210400
2007-04-10	16.23	16.30	16.03	16.06	384800
2007-04-11	16.11	16.21	16.09	16.17	246400
2007-04-12	16.17	16.31	16.17	16.29	194000
2007-04-13	16.30	16.34	16.19	16.25	130800
2007-04-16	16.35	16.43	16.29	16.32	189000
2007-04-17	16.35	16.39	16.22	16.28	225400
2007-04-18	16.29	16.52	16.29	16.49	402400
2007-04-19	16.40	16.47	16.33	16.35	212600
2007-04-20	16.44	16.66	16.41	16.66	218600
2007-04-23	16.68	16.76	16.57	16.74	533200
2007-04-24	16.74	16.81	16.60	16.67	320400
2007-04-25	16.73	16.86	16.66	16.71	274000
2007-04-26	16.67	16.80	16.58	16.63	255600
2007-04-27	16.65	16.65	16.54	16.58	128622
2007-04-30	16.62	16.66	16.44	16.50	324400
2007-05-01	16.53	16.61	16.27	16.58	242600
2007-05-02	16.61	16.77	16.52	16.77	261828
2007-05-03	16.81	16.89	16.68	16.78	253712
2007-05-04	16.87	17.01	16.80	17.01	339800
2007-05-07	17.02	17.08	16.93	17.01	229200
2007-05-08	16.95	17.05	16.88	16.97	190400
2007-05-09	16.91	17.24	16.83	17.06	1301800
2007-05-10	17.01	17.11	16.91	16.95	362600
2007-05-11	16.79	16.93	16.75	16.91	424600
2007-05-14	16.90	16.96	16.78	16.86	278400
2007-05-15	16.91	17.13	16.89	17.03	222200
2007-05-16	17.08	17.12	16.93	16.95	735400
2007-05-17	16.99	17.02	16.87	16.95	536200
2007-05-18	17.00	17.03	16.91	17.02	223000
2007-05-21	17.05	17.26	17.05	17.26	233200
2007-05-22	17.21	17.29	17.15	17.27	713800
2007-05-23	17.35	17.40	17.25	17.30	548600
2007-05-24	17.30	17.33	17.08	17.11	423000
2007-05-25	17.26	17.44	17.25	17.32	368400
2007-05-29	17.28	17.43	17.23	17.37	292200
2007-05-30	17.35	17.74	17.29	17.72	593160
2007-05-31	17.81	17.93	17.73	17.78	419600
2007-06-01	17.86	17.99	17.72	17.93	296200
2007-06-04	17.92	18.08	17.80	18.02	469424
2007-06-05	18.02	18.06	17.62	17.75	595800
2007-06-06	17.86	17.86	17.39	17.45	348600
2007-06-07	17.42	17.52	16.89	16.91	744000
2007-06-08	16.89	17.15	16.88	17.14	334000
2007-06-11	17.10	17.18	17.03	17.03	226200
2007-06-12	17.00	17.05	16.83	16.84	383000
2007-06-13	16.79	16.98	16.73	16.98	747200
2007-06-14	16.96	17.22	16.89	17.04	345600
2007-06-15	17.04	17.28	16.92	17.11	394600
2007-06-18	17.13	17.13	16.99	17.08	306000
2007-06-19	17.08	17.14	16.94	17.07	354800
2007-06-20	16.96	17.03	16.90	16.95	274000
2007-06-21	16.88	16.92	16.73	16.81	333400
2007-06-22	16.78	16.78	16.57	16.74	614600
2007-06-25	16.62	16.82	16.62	16.72	482400
2007-06-26	16.74	16.85	16.55	16.56	622200
2007-06-27	16.55	16.75	16.44	16.75	687400
2007-06-28	16.94	16.97	16.80	16.82	241000
2007-06-29	16.85	16.90	16.72	16.89	227600
2007-07-02	16.88	16.93	16.85	16.87	124000
2007-07-03	17.01	17.02	16.84	16.84	184600
2007-07-05	17.00	17.46	17.00	17.40	471200
2007-07-06	17.46	17.50	17.32	17.37	268400
2007-07-09	17.42	17.45	17.30	17.30	192000
2007-07-10	17.31	17.48	17.25	17.39	281200
2007-07-11	17.29	17.31	17.15	17.30	296200
2007-07-12	17.38	17.66	17.36	17.66	344200
2007-07-13	17.62	17.77	17.58	17.76	225600
2007-07-16	17.70	17.82	17.54	17.55	252200
2007-07-17	17.61	17.79	17.61	17.73	233400
2007-07-18	17.72	18.19	17.72	18.19	545200
2007-07-19	18.18	18.33	18.14	18.15	276000
2007-07-20	18.23	18.45	18.21	18.24	247800
2007-07-23	18.26	18.50	18.26	18.42	255800
2007-07-24	18.32	18.57	18.32	18.39	437400
2007-07-25	18.35	18.52	18.22	18.34	354000
2007-07-26	18.11	18.12	17.67	17.91	599400
2007-07-27	17.68	17.74	17.13	17.13	660200
2007-07-30	17.34	17.45	17.04	17.37	360600
2007-07-31	17.57	17.78	17.46	17.70	693600
2007-08-01	17.59	17.76	17.24	17.60	321000
2007-08-02	17.77	17.86	17.46	17.72	424800
2007-08-03	17.59	17.63	17.09	17.10	414000
2007-08-06	17.38	17.94	16.51	17.14	336200
2007-08-07	17.22	17.27	16.82	17.01	536000
2007-08-08	17.19	17.39	16.91	17.11	946000
2007-08-09	16.75	17.59	16.69	17.56	938800
2007-08-10	17.43	18.01	17.43	17.89	705000
2007-08-13	17.75	17.83	17.11	17.15	373000
2007-08-14	17.00	17.06	16.43	16.55	539800
2007-08-15	16.53	16.63	16.31	16.38	400600
2007-08-16	16.50	16.55	15.63	16.19	668600
2007-08-17	16.66	16.74	16.21	16.38	607800
2007-08-20	16.49	16.56	16.21	16.46	562800
2007-08-21	16.45	16.48	16.31	16.37	252400
2007-08-22	16.55	16.76	16.30	16.38	408600
2007-08-23	16.53	16.65	16.39	16.56	384800
2007-08-24	16.71	16.80	16.56	16.75	268400
2007-08-27	16.72	16.73	16.50	16.51	249000
2007-08-28	16.38	16.47	16.15	16.21	245600
2007-08-29	16.36	16.69	16.36	16.64	245800
2007-08-30	16.53	16.81	16.46	16.69	201400
2007-08-31	17.00	17.08	16.84	16.84	262600
2007-09-04	16.91	17.08	16.81	16.99	330800
2007-09-05	16.80	17.14	16.80	16.97	442200
2007-09-06	16.96	16.99	16.74	16.82	198400
2007-09-07	16.78	16.91	16.61	16.89	276400
2007-09-10	16.84	16.88	16.70	16.72	215400
2007-09-11	16.89	17.12	16.83	17.08	299000
2007-09-12	17.19	17.19	17.05	17.13	199400
2007-09-13	17.17	17.44	17.15	17.37	208800
2007-09-14	17.35	17.61	17.31	17.48	260800
2007-09-17	17.52	17.63	17.25	17.36	209800
2007-09-18	17.49	17.84	17.37	17.82	388000
2007-09-19	17.88	17.94	17.56	17.68	823800
2007-09-20	18.02	18.03	17.83	17.88	1010600
2007-09-21	17.99	18.23	17.91	18.13	1245200
2007-09-24	18.24	18.48	18.11	18.40	398600
2007-09-25	18.39	18.46	18.21	18.27	201800
2007-09-26	18.26	18.42	18.14	18.42	353400
2007-09-27	18.44	18.44	18.09	18.25	278800
2007-09-28	18.38	18.50	18.31	18.34	247200
2007-10-01	18.36	18.66	18.36	18.51	229200
2007-10-02	18.46	18.51	18.16	18.34	316200
2007-10-03	18.39	18.58	18.34	18.46	240400
2007-10-04	18.54	18.70	18.45	18.66	243200
2007-10-05	18.96	19.20	18.88	19.12	293200
2007-10-08	19.24	19.30	19.11	19.24	188400
2007-10-09	19.10	19.25	18.80	19.13	355600
2007-10-10	19.14	19.21	18.99	19.20	188800
2007-10-11	19.27	19.52	19.20	19.34	348800
2007-10-12	19.42	19.59	19.24	19.48	439000
2007-10-15	19.48	19.53	19.11	19.22	276800
2007-10-16	19.28	19.30	19.08	19.08	205800
2007-10-17	19.23	19.50	19.23	19.48	303600
2007-10-18	19.46	19.57	19.43	19.49	432000
2007-10-19	19.50	19.50	19.15	19.17	224000
2007-10-22	18.95	19.46	18.95	19.42	329600
2007-10-23	19.68	19.68	19.46	19.51	701000
2007-10-24	19.47	19.57	19.20	19.45	318800
2007-10-25	19.60	19.93	19.53	19.87	578800
2007-10-26	19.95	20.35	19.91	20.34	562000
2007-10-29	20.40	20.71	20.29	20.70	395200
2007-10-30	20.64	20.92	20.50	20.83	488400
2007-10-31	20.98	21.65	20.94	21.41	1114600
2007-11-01	21.30	21.56	21.17	21.44	425000
2007-11-02	21.68	21.91	21.36	21.65	431800
2007-11-05	20.71	21.65	20.71	21.58	309600
2007-11-06	21.77	22.15	21.59	22.06	312800
2007-11-07	22.00	22.00	21.11	21.22	380800
2007-11-08	21.29	21.29	20.63	21.06	858300
2007-11-09	21.11	21.11	20.58	20.67	759300
2007-11-12	20.49	20.49	19.93	20.00	304000
2007-11-13	20.06	20.16	19.37	19.58	683980
2007-11-14	19.65	19.69	19.32	19.38	654800
2007-11-15	19.36	19.36	18.76	18.85	643466
2007-11-16	18.95	18.98	18.65	18.88	626400
2007-11-19	18.76	18.76	18.34	18.34	566400
2007-11-20	18.31	18.49	18.19	18.49	625000
2007-11-21	18.13	18.57	18.13	18.35	1372280
2007-11-23	18.53	18.57	18.37	18.40	527200
2007-11-26	18.25	18.74	18.25	18.35	1090234
2007-11-27	18.21	18.47	18.10	18.36	833000
2007-11-28	18.50	18.92	18.36	18.92	1053458
2007-11-29	18.64	18.68	18.27	18.44	1359100
2007-11-30	18.57	18.72	18.51	18.64	686200
2007-12-03	18.81	18.81	18.54	18.70	679250
2007-12-04	18.78	18.78	18.37	18.64	474820
2007-12-05	18.60	19.25	18.60	19.19	476608
2007-12-06	19.25	19.32	19.10	19.15	332200
2007-12-07	19.06	19.48	19.06	19.30	292002
2007-12-10	19.24	19.44	19.22	19.40	188150
2007-12-11	19.25	19.38	18.89	18.93	316402
2007-12-12	19.21	19.25	18.89	19.03	315000
2007-12-13	18.91	19.04	18.60	18.98	397200
2007-12-14	18.98	19.05	18.80	18.86	267200
2007-12-17	18.91	19.23	18.86	19.20	430000
2007-12-18	19.49	19.49	19.16	19.21	379646
2007-12-19	19.38	19.70	19.28	19.54	329518
2007-12-20	19.62	19.75	19.54	19.64	357098
2007-12-21	19.73	19.81	19.43	19.73	261200
2007-12-24	19.93	20.00	19.81	19.98	103010
2007-12-26	19.89	20.96	19.89	20.82	535000
2007-12-27	20.67	20.67	20.01	20.01	554800
2007-12-28	20.34	20.41	20.12	20.34	508334
2007-12-31	20.34	20.36	20.17	20.22	793482
2008-01-02	20.20	20.35	20.08	20.28	1175600
2008-01-03	20.25	20.35	20.10	20.17	610400
2008-01-04	20.03	20.12	19.73	19.86	526000
2008-01-07	19.77	20.00	19.60	19.75	682860
2008-01-08	19.89	19.89	19.45	19.55	601228
2008-01-09	19.95	20.02	19.45	20.02	740346
2008-01-10	19.80	20.10	19.55	19.88	597000
2008-01-11	19.61	19.73	19.51	19.52	482200
2008-01-14	19.63	19.64	19.49	19.61	476600
2008-01-15	19.53	19.58	19.16	19.22	408000
2008-01-16	19.07	19.24	18.92	19.10	459368
2008-01-17	19.15	19.33	18.76	18.88	585800
2008-01-18	18.75	19.17	18.44	18.59	470640
2008-01-22	17.85	18.73	17.80	18.67	751360
2008-01-23	18.32	18.65	18.04	18.61	892716
2008-01-24	18.61	19.00	18.48	18.75	473100
2008-01-25	19.09	19.09	18.65	18.88	725800
2008-01-28	18.68	19.09	18.68	19.07	366000
2008-01-29	19.34	19.67	19.22	19.54	508962
2008-01-30	19.60	19.98	19.05	19.55	965060
2008-01-31	19.15	19.99	19.07	19.91	1418000
2008-02-01	20.08	20.19	19.94	20.18	697002
2008-02-04	20.33	20.33	19.88	20.31	367600
2008-02-05	20.23	20.23	19.88	19.90	688000
2008-02-06	20.11	20.15	19.71	19.84	447978
2008-02-07	19.70	19.80	19.33	19.64	844040
2008-02-08	19.79	19.93	19.55	19.71	591000
2008-02-11	19.63	20.22	19.55	20.19	576090
2008-02-12	20.32	20.46	20.24	20.35	460000
2008-02-13	20.50	20.50	20.21	20.33	375898
2008-02-14	20.26	20.36	20.14	20.16	401000
2008-02-15	20.18	20.27	19.89	20.03	301400
2008-02-19	19.97	20.05	19.85	19.90	701200
2008-02-20	19.98	20.46	19.89	20.43	832000
2008-02-21	20.58	20.58	19.96	20.15	511800
2008-02-22	20.20	20.27	19.89	20.26	607000
2008-02-25	20.26	20.72	20.22	20.32	914364
2008-02-26	20.45	20.91	20.34	20.65	793000
2008-02-27	20.73	21.13	20.62	20.88	644742
2008-02-28	20.80	21.52	20.80	21.45	725800
2008-02-29	21.58	21.58	20.45	20.60	699280
2008-03-03	20.74	20.74	20.42	20.70	748000
2008-03-04	20.50	20.65	20.32	20.60	929000
2008-03-05	20.72	21.26	20.72	21.26	910206
2008-03-06	21.36	21.36	21.12	21.20	746860
2008-03-07	20.90	21.36	20.82	20.97	512200
2008-03-10	20.91	20.99	20.48	20.59	659400
2008-03-11	21.02	21.25	20.93	21.23	680700
2008-03-12	21.31	21.46	20.85	20.92	523800
2008-03-13	20.91	21.04	20.80	20.98	1055800
2008-03-14	21.00	21.00	20.31	20.73	825600
2008-03-17	20.23	20.54	19.79	20.06	588552
2008-03-18	20.38	20.38	19.91	20.26	693400
2008-03-19	20.35	20.43	19.24	19.28	725400
2008-03-20	19.06	20.05	18.96	19.71	683600
2008-03-24	19.57	19.92	19.57	19.76	476442
2008-03-25	19.91	20.44	19.90	20.32	698760
2008-03-26	20.27	20.38	20.18	20.29	850192
2008-03-27	20.48	20.89	20.38	20.69	1069600
2008-03-28	20.80	21.13	20.80	20.86	783800
2008-03-31	20.60	20.93	20.20	20.58	679022
2008-04-01	20.57	20.62	20.18	20.46	349750
2008-04-02	20.71	20.89	20.56	20.79	658600
2008-04-03	20.82	21.26	20.82	20.99	534400
2008-04-04	20.88	21.14	20.83	21.02	1033398
2008-04-07	21.09	21.30	20.97	20.97	1055800
2008-04-08	20.68	21.07	20.68	20.93	688200
2008-04-09	20.93	20.93	20.61	20.74	590200
2008-04-10	20.77	20.80	20.47	20.80	619470
2008-04-11	20.56	20.67	20.39	20.44	262600
2008-04-14	20.38	20.83	20.38	20.68	313544
2008-04-15	20.76	20.92	20.67	20.77	380160
2008-04-16	21.14	21.26	20.97	21.19	379308
2008-04-17	21.04	21.13	20.84	20.95	291064
2008-04-18	21.31	21.31	20.97	21.20	274540
2008-04-21	21.20	21.30	21.03	21.15	367932
2008-04-22	20.96	21.33	20.92	21.19	243944
2008-04-23	20.91	21.09	20.84	20.98	261404
2008-04-24	20.90	21.04	20.74	20.90	263562
2008-04-25	21.04	21.09	20.64	20.76	444274
2008-04-28	20.83	21.05	20.83	20.98	325746
2008-04-29	21.12	21.12	20.56	20.59	271398
2008-04-30	20.47	20.82	20.36	20.59	415496
2008-05-01	20.51	20.53	20.13	20.31	293656
2008-05-02	20.43	20.66	20.34	20.50	301108
2008-05-05	20.59	20.72	20.40	20.44	353412
2008-05-06	20.48	20.92	20.38	20.85	287714
2008-05-07	20.99	21.52	20.93	21.35	420528
2008-05-08	21.17	21.40	21.09	21.27	360518
2008-05-09	21.46	22.00	21.44	21.86	579786
2008-05-12	21.94	22.06	21.63	22.04	267118
2008-05-13	21.89	21.89	21.58	21.70	297432
2008-05-14	21.87	22.07	21.83	21.97	261336
2008-05-15	22.02	22.19	21.85	22.12	331522
2008-05-16	22.36	22.40	22.08	22.24	233234
2008-05-19	22.11	22.38	22.11	22.26	188384
2008-05-20	22.31	22.94	22.30	22.84	469440
2008-05-21	22.95	23.11	22.72	22.83	284992
2008-05-22	22.94	23.00	22.74	22.83	284018
2008-05-23	22.72	23.00	22.59	22.85	351164
2008-05-27	22.70	22.70	21.95	22.16	1053294
2008-05-28	22.07	22.67	22.07	22.45	445206
2008-05-29	22.68	22.97	22.62	22.68	403352
2008-05-30	22.62	22.74	22.15	22.31	858734
2008-06-02	22.10	22.45	21.97	22.45	519110
2008-06-03	22.58	23.38	22.41	22.55	1694456
2008-06-04	22.66	22.74	22.31	22.52	747100
2008-06-05	22.52	22.52	22.15	22.38	627244
2008-06-06	22.48	22.67	22.39	22.41	399384
2008-06-09	22.33	22.65	22.21	22.31	597438
2008-06-10	22.11	22.21	21.63	21.78	879978
2008-06-11	21.81	22.09	21.81	21.93	444674
2008-06-12	21.90	21.93	21.55	21.58	581730
2008-06-13	21.45	21.75	21.45	21.65	443312
2008-06-16	21.83	21.95	21.71	21.85	643536
2008-06-17	21.86	22.39	21.84	22.32	398034
2008-06-18	22.22	22.69	22.19	22.66	500998
2008-06-19	22.67	22.70	22.15	22.23	709492
2008-06-20	22.28	22.37	21.96	22.03	417962
2008-06-23	22.32	22.49	22.08	22.26	794548
2008-06-24	22.04	22.12	21.68	21.80	468060
2008-06-25	21.99	22.12	21.66	22.01	441582
2008-06-26	22.06	22.10	21.55	21.79	406432
2008-06-27	22.61	22.61	21.38	21.48	633748
2008-06-30	21.74	21.96	21.46	21.59	856664
2008-07-01	21.36	22.00	21.31	21.80	299606
2008-07-02	22.03	22.23	21.43	21.51	825514
2008-07-03	21.46	21.63	20.79	21.31	514578
2008-07-07	21.12	21.12	20.43	20.57	926772
2008-07-08	20.50	20.50	20.15	20.45	699268
2008-07-09	20.60	20.79	20.36	20.39	588158
2008-07-10	20.52	20.77	20.34	20.62	464336
2008-07-11	20.49	21.02	20.44	20.94	679834
2008-07-14	21.00	21.96	21.00	21.72	879298
2008-07-15	21.60	21.65	21.08	21.19	721038
2008-07-16	21.08	21.44	20.88	21.26	653848
2008-07-17	21.38	21.62	20.53	20.87	718660
2008-07-18	21.08	21.40	20.85	20.91	616724
2008-07-21	21.16	21.46	21.16	21.26	808260
2008-07-22	21.20	21.74	21.20	21.73	682784
2008-07-23	21.54	21.65	21.16	21.37	611024
2008-07-24	21.37	21.78	21.00	21.13	665564
2008-07-25	21.29	21.38	20.95	21.20	546484
2008-07-28	21.25	21.50	20.95	21.02	420300
2008-07-29	20.89	21.21	20.63	21.12	660172
2008-07-30	21.27	21.56	20.90	21.45	833794
2008-07-31	21.32	22.41	21.18	21.94	1272842
2008-08-01	22.07	22.10	21.33	21.47	1186884
2008-08-04	21.50	21.59	21.14	21.32	496396
2008-08-05	21.15	21.38	20.86	21.15	952130
2008-08-06	21.02	21.31	20.94	21.00	843304
2008-08-07	21.01	21.41	21.01	21.19	648028
2008-08-08	20.94	20.99	20.61	20.85	492588
2008-08-11	20.73	20.86	20.44	20.86	521298
2008-08-12	21.02	21.10	20.71	20.85	628792
2008-08-13	20.55	20.61	20.15	20.36	946244
2008-08-14	20.26	20.54	20.15	20.51	610572
2008-08-15	20.49	20.49	20.05	20.20	472628
2008-08-18	20.38	20.51	20.21	20.39	347410
2008-08-19	20.28	20.76	20.24	20.47	535698
2008-08-20	20.43	20.72	20.38	20.54	699946
2008-08-21	20.76	21.16	20.46	21.05	445200
2008-08-22	20.86	21.14	20.83	20.93	367792
2008-08-25	20.90	20.94	20.77	20.89	403984
2008-08-26	20.72	20.91	20.62	20.78	863632
2008-08-27	20.90	21.22	20.85	21.16	546416
2008-08-28	21.24	21.25	20.78	21.13	527570
2008-08-29	20.97	21.10	20.89	20.97	669450
2008-09-02	20.88	20.88	20.49	20.55	623906
2008-09-03	20.63	20.63	19.81	20.40	815176
2008-09-04	20.46	20.50	19.59	19.62	1122010
2008-09-05	19.74	19.74	19.17	19.35	1011716
2008-09-08	20.29	20.29	19.28	19.57	873166
2008-09-09	19.62	19.79	18.45	18.72	1827760
2008-09-10	18.67	19.15	18.52	18.70	1197402
2008-09-11	18.64	18.66	18.28	18.63	1016980
2008-09-12	18.57	19.05	18.57	18.87	966474
2008-09-15	18.56	19.13	18.20	18.95	1603272
2008-09-16	18.69	19.55	18.50	19.42	2397188
2008-09-17	19.19	19.48	18.87	19.09	1870066
2008-09-18	19.29	20.05	19.12	19.73	2495332
2008-09-19	19.31	20.41	19.31	20.09	1679922
2008-09-22	19.91	20.62	19.91	19.93	1369282
2008-09-23	20.00	20.29	19.63	19.87	1597072
2008-09-24	19.95	20.11	19.45	19.50	1392892
2008-09-25	19.63	19.63	19.26	19.51	1627076
2008-09-26	19.36	19.70	19.24	19.62	1487054
2008-09-29	19.26	19.36	17.99	18.47	3086666
2008-09-30	18.57	19.35	18.57	19.05	2173918
2008-10-01	18.65	19.40	18.65	19.28	2081888
2008-10-02	18.98	19.20	18.49	18.87	2448316
2008-10-03	19.04	19.45	18.04	18.16	3554216
2008-10-06	17.78	17.83	16.30	17.35	2730520
2008-10-07	18.30	18.30	16.61	16.61	2199940
2008-10-08	15.85	17.11	15.85	16.78	3249644
2008-10-09	16.76	17.18	15.17	15.43	1903532
2008-10-10	14.53	15.24	13.16	14.90	3797140
2008-10-13	14.99	17.08	14.99	17.06	1235232
2008-10-14	17.45	18.35	15.93	16.46	3756146
2008-10-15	15.73	16.20	14.48	14.55	3072546
2008-10-16	14.53	14.92	13.80	14.92	3060824
2008-10-17	14.50	16.07	14.37	15.63	2441144
2008-10-20	15.71	16.95	15.71	16.95	2024856
2008-10-21	16.51	16.95	16.23	16.61	2025306
2008-10-22	16.32	16.37	15.19	15.68	1723198
2008-10-23	15.32	15.99	14.79	15.63	1841602
2008-10-24	14.60	15.32	14.04	15.10	1593152
2008-10-27	14.88	15.34	14.47	14.52	1305638
2008-10-28	14.81	15.41	14.23	15.33	1287886
2008-10-29	15.61	16.74	15.49	16.17	1581794
2008-10-30	16.73	17.28	16.35	17.19	1465944
2008-10-31	17.25	17.65	16.58	17.30	1459742
2008-11-03	17.43	17.60	17.16	17.45	1046090
2008-11-04	18.02	18.60	17.97	18.41	1083450
2008-11-05	18.42	18.69	17.80	17.94	1428074
2008-11-06	17.80	18.05	16.81	17.14	1572926
2008-11-07	17.54	17.67	16.86	17.14	1359312
2008-11-10	17.24	17.58	16.80	17.09	1014850
2008-11-11	16.78	17.26	16.68	16.97	1084558
2008-11-12	16.78	16.78	15.82	15.90	1237778
2008-11-13	16.12	16.46	15.14	16.46	2466482
2008-11-14	16.17	16.56	15.97	16.09	1895918
2008-11-17	16.02	16.51	15.85	15.95	1293664
2008-11-18	15.55	15.74	14.70	15.11	1905888
2008-11-19	15.09	15.28	14.24	14.26	2065588
2008-11-20	14.12	14.26	13.28	13.31	2417098
2008-11-21	13.66	14.34	13.15	14.28	2960700
2008-11-24	14.49	15.13	14.27	14.82	1824414
2008-11-25	15.26	15.45	14.58	14.93	1808486
2008-11-26	14.73	14.91	14.38	14.82	1632944
2008-11-28	14.69	14.81	14.59	14.80	694196
2008-12-01	15.08	15.53	14.82	15.14	2461876
2008-12-02	15.17	15.24	14.34	14.60	2198398
2008-12-03	14.38	15.11	14.17	15.03	2972384
2008-12-04	15.02	15.35	14.67	14.86	2327644
2008-12-05	14.54	15.02	14.35	14.97	2399422
2008-12-08	15.57	15.97	15.43	15.78	1577280
2008-12-09	15.42	15.87	15.16	15.21	2001714
2008-12-10	15.67	15.74	15.14	15.48	1552542
2008-12-11	15.44	16.27	15.44	15.72	1503768
2008-12-12	15.36	16.05	15.36	15.98	2191042
2008-12-15	16.04	16.26	15.73	15.96	1650590
2008-12-16	16.04	16.61	16.04	16.57	1697788
2008-12-17	16.46	16.70	16.13	16.27	1366568
2008-12-18	16.43	16.70	16.00	16.31	1954682
2008-12-19	16.08	16.53	16.08	16.20	1568896
2008-12-22	16.42	16.46	15.75	16.13	1585124
2008-12-23	16.20	16.32	15.83	16.05	1275914
2008-12-24	16.17	16.17	15.85	16.03	493490
2008-12-26	16.00	16.19	15.69	16.06	917354
2008-12-29	16.15	16.15	15.69	15.81	1859528
2008-12-30	15.86	16.15	15.67	16.12	1561076
2008-12-31	16.10	16.28	15.82	16.24	1577584
2009-01-02	16.28	16.76	16.20	16.62	1132892
2009-01-05	16.71	17.12	16.71	16.88	1247348
2009-01-06	17.16	17.20	16.69	16.75	1183568
2009-01-07	16.78	16.93	16.33	16.46	961570
2009-01-08	16.54	17.02	16.33	17.02	1042824
2009-01-09	16.86	16.88	16.51	16.61	823994
2009-01-12	16.53	16.57	16.06	16.15	684266
2009-01-13	16.15	16.38	15.93	16.30	1210670
2009-01-14	15.97	16.15	15.83	15.96	935590
2009-01-15	15.95	16.21	15.63	16.11	1411182
2009-01-16	16.22	16.28	15.86	16.21	1566284
2009-01-20	16.30	16.32	15.64	15.73	1887112
2009-01-21	15.85	16.00	15.35	15.98	1609164
2009-01-22	15.67	15.87	15.35	15.71	1704834
2009-01-23	15.39	16.04	15.37	15.93	1319406
2009-01-26	16.14	16.40	16.02	16.25	962966
2009-01-27	16.24	16.40	16.05	16.30	1017230
2009-01-28	16.66	16.87	16.49	16.67	956610
2009-01-29	16.70	16.96	16.56	16.66	1387234
2009-01-30	16.62	16.64	16.06	16.40	1549478
2009-02-02	16.19	16.40	16.02	16.32	1007692
2009-02-03	16.26	16.67	16.26	16.62	1966162
2009-02-04	16.59	17.04	16.54	16.79	1587884
2009-02-05	16.76	16.99	16.62	16.83	1133180
2009-02-06	16.63	17.33	16.48	17.18	1689880
2009-02-09	17.34	17.64	17.25	17.41	1181958
2009-02-10	17.31	17.48	16.72	16.87	1295954
2009-02-11	16.64	16.91	16.52	16.70	2004024
2009-02-12	16.59	16.75	16.35	16.75	1324232
2009-02-13	17.25	17.25	16.63	16.78	1223610
2009-02-17	16.50	16.50	15.93	16.07	1448322
2009-02-18	16.15	16.15	15.78	15.91	1127344
2009-02-19	16.13	16.36	16.02	16.28	1214824
2009-02-20	15.88	16.66	15.75	16.11	2124672
2009-02-23	16.18	16.29	15.32	15.39	1790238
2009-02-24	15.40	15.70	15.04	15.36	2354258
2009-02-25	15.28	15.43	14.92	15.22	2402342
2009-02-26	15.41	15.76	15.25	15.50	1447166
2009-02-27	15.14	15.21	14.81	14.90	2044254
2009-03-02	14.63	14.72	14.07	14.28	1612090
2009-03-03	14.34	14.48	13.89	13.96	2256620
2009-03-04	14.34	14.63	14.06	14.48	1969070
2009-03-05	14.16	14.31	13.82	13.98	1187472
2009-03-06	14.03	14.40	13.85	14.09	1670642
2009-03-09	13.90	14.24	13.75	14.03	1242590
2009-03-10	14.15	14.61	14.15	14.39	860136
2009-03-11	14.49	14.50	14.23	14.38	891280
2009-03-12	14.33	14.68	14.26	14.62	728494
2009-03-13	14.62	14.76	14.46	14.64	1039698
2009-03-16	14.66	15.24	14.62	14.93	947512
2009-03-17	14.86	15.76	14.72	15.76	1433260
2009-03-18	15.74	15.87	15.27	15.73	1241926
2009-03-19	15.97	16.13	15.49	15.55	1267366
2009-03-20	15.54	15.75	15.41	15.44	944122
2009-03-23	15.84	15.98	15.68	15.89	1293966
2009-03-24	15.66	15.79	15.17	15.26	1911538
2009-03-25	15.43	15.50	15.06	15.26	2112778
2009-03-26	15.27	15.49	15.02	15.18	2010098
2009-03-27	15.17	15.17	14.58	14.68	1638214
2009-03-30	14.25	14.33	13.99	14.11	1256652
2009-03-31	14.30	14.53	14.17	14.40	1368798
2009-04-01	14.20	14.46	14.17	14.41	1584774
2009-04-02	14.76	14.96	14.70	14.79	997196
2009-04-03	14.79	14.91	14.72	14.85	1490116
2009-04-06	14.80	14.86	14.51	14.74	1266816
2009-04-07	14.60	14.71	14.55	14.62	979572
2009-04-08	14.52	14.81	14.52	14.80	1087222
2009-04-09	15.05	15.13	14.75	14.88	686446
2009-04-13	14.84	14.98	14.75	14.92	780656
2009-04-14	14.91	14.93	14.78	14.82	689614
2009-04-15	14.75	14.98	14.71	14.96	775186
2009-04-16	15.00	15.14	14.90	15.04	608322
2009-04-17	14.96	15.41	14.96	15.34	639766
2009-04-20	15.08	15.09	14.75	14.80	670666
2009-04-21	14.63	14.98	14.63	14.94	600780
2009-04-22	14.85	15.13	14.82	14.92	725354
2009-04-23	14.91	15.09	14.82	15.08	761476
2009-04-24	15.21	15.34	15.16	15.24	553058
2009-04-27	15.24	15.42	15.16	15.22	503184
2009-04-28	15.17	15.26	15.07	15.10	590638
2009-04-29	15.11	15.49	15.11	15.30	597168
2009-04-30	15.45	15.70	15.36	15.43	788140
2009-05-01	15.53	15.92	15.41	15.87	590736
2009-05-04	16.00	16.39	15.93	16.39	642280
2009-05-05	16.40	16.46	16.18	16.24	573344
2009-05-06	16.51	16.56	16.24	16.47	842174
2009-05-07	16.64	16.64	15.85	15.94	737820
2009-05-08	16.19	16.22	15.83	15.98	926906
2009-05-11	15.92	16.32	15.82	16.31	747488
2009-05-12	16.36	16.36	16.02	16.18	994264
2009-05-13	15.90	16.05	15.54	15.56	1034160
2009-05-14	15.66	15.88	15.62	15.79	1141610
2009-05-15	15.76	15.94	15.64	15.67	729630
2009-05-18	15.77	16.11	15.77	16.06	596984
2009-05-19	16.10	16.30	16.02	16.15	734046
2009-05-20	16.35	16.66	16.35	16.54	824960
2009-05-21	16.45	16.54	16.28	16.45	554148
2009-05-22	16.64	16.86	16.58	16.67	696952
2009-05-26	16.50	16.97	16.47	16.96	576118
2009-05-27	17.02	17.14	16.91	16.94	1394042
2009-05-28	17.02	17.27	16.90	17.18	936512
2009-05-29	17.44	17.78	17.43	17.76	683978
2009-06-01	17.78	17.89	17.66	17.71	591562
2009-06-02	17.63	18.07	17.63	18.03	850454
2009-06-03	17.68	17.88	17.48	17.52	546882
2009-06-04	17.59	18.02	17.57	17.94	507412
2009-06-05	17.84	17.85	17.29	17.43	728876
2009-06-08	17.42	17.72	17.21	17.64	608486
2009-06-09	17.74	17.96	17.71	17.77	621944
2009-06-10	17.84	17.84	17.42	17.61	615016
2009-06-11	17.78	18.18	17.78	18.01	992686
2009-06-12	17.87	17.96	17.65	17.88	690164
2009-06-15	17.79	17.79	17.21	17.46	825734
2009-06-16	17.71	17.74	17.15	17.28	447866
2009-06-17	17.15	17.15	16.65	17.03	860828
2009-06-18	17.04	17.13	16.89	16.96	394530
2009-06-19	17.01	17.27	17.01	17.16	611326
2009-06-22	17.16	17.16	16.55	16.55	656278
2009-06-23	16.61	16.83	16.42	16.81	659030
2009-06-24	16.81	17.16	16.80	17.12	585970
2009-06-25	17.09	17.60	17.06	17.51	744786
2009-06-26	17.44	17.70	17.39	17.57	561498
2009-06-29	17.44	17.56	17.33	17.49	424500
2009-06-30	17.52	17.65	17.21	17.37	582218
2009-07-01	17.59	17.70	17.48	17.52	360590
2009-07-02	17.46	17.62	17.33	17.34	322996
2009-07-06	17.27	17.28	17.02	17.26	368610
2009-07-07	17.09	17.33	16.63	16.64	785208
2009-07-08	16.63	16.88	16.40	16.64	919874
2009-07-09	16.88	17.19	16.78	17.06	848240
2009-07-10	16.98	17.06	16.77	16.88	353052
2009-07-13	16.78	17.02	16.63	16.98	406798
2009-07-14	17.18	17.37	17.02	17.34	351096
2009-07-15	17.56	17.94	17.56	17.81	514632
2009-07-16	17.76	18.00	17.74	17.97	479132
2009-07-17	18.09	18.14	17.96	18.04	928470
2009-07-20	18.38	18.38	18.00	18.02	1053822
2009-07-21	18.28	18.31	17.87	17.97	467370
2009-07-22	18.03	18.18	17.98	17.99	460758
2009-07-23	18.14	18.35	18.05	18.22	546346
2009-07-24	18.32	18.35	18.16	18.27	543670
2009-07-27	18.30	18.46	18.12	18.22	435004
2009-07-28	18.22	18.34	17.98	18.25	574072
2009-07-29	18.22	18.27	18.05	18.20	446470
2009-07-30	18.32	18.76	18.27	18.71	453288
2009-07-31	18.75	19.54	18.74	19.42	962100
2009-08-03	19.53	19.58	19.33	19.36	521654
2009-08-04	19.48	19.80	19.46	19.65	684308
2009-08-05	19.59	19.75	19.46	19.58	631406
2009-08-06	19.54	19.54	19.16	19.25	418712
2009-08-07	19.47	19.47	19.16	19.41	509152
2009-08-10	19.29	19.33	19.08	19.20	547394
2009-08-11	18.92	19.08	18.65	18.72	449024
2009-08-12	18.64	19.13	18.64	19.04	368214
2009-08-13	18.91	19.05	18.73	18.85	318820
2009-08-14	19.01	19.01	18.63	18.85	306596
2009-08-17	18.51	18.61	18.32	18.54	450154
2009-08-18	18.48	18.80	18.42	18.79	1172062
2009-08-19	18.43	18.87	18.38	18.86	353798
2009-08-20	18.76	18.87	18.73	18.83	239044
2009-08-21	19.00	19.04	18.81	18.87	393634
2009-08-24	19.17	19.17	18.92	19.02	490778
2009-08-25	19.17	19.49	18.75	18.80	510112
2009-08-26	18.78	18.78	18.53	18.64	325052
2009-08-27	18.60	18.82	18.37	18.76	338122
2009-08-28	18.88	18.93	18.60	18.71	313766
2009-08-31	18.44	18.69	18.30	18.61	398382
2009-09-01	18.65	18.73	18.27	18.46	442940
2009-09-02	18.38	18.38	18.16	18.18	403332
2009-09-03	18.33	18.58	18.28	18.33	438738
2009-09-04	18.45	18.73	18.44	18.68	270170
2009-09-08	19.09	19.09	18.77	18.84	444964
2009-09-09	18.90	18.93	18.54	18.63	311034
2009-09-10	18.64	18.70	18.56	18.66	350768
2009-09-11	18.69	18.76	18.56	18.76	326696
2009-09-14	18.57	18.98	18.53	18.96	245274
2009-09-15	19.00	19.25	18.99	19.25	344676
2009-09-16	19.30	19.33	18.98	19.07	515314
2009-09-17	19.10	19.23	18.88	18.97	422332
2009-09-18	18.91	19.06	18.81	19.02	566260
2009-09-21	18.81	18.97	18.65	18.91	489238
2009-09-22	19.08	19.09	18.84	19.06	417568
2009-09-23	18.99	19.50	18.99	19.21	549042
2009-09-24	19.26	19.35	18.76	18.96	540296
2009-09-25	19.05	19.15	18.80	18.81	394414
2009-09-28	18.83	19.22	18.82	19.14	324520
2009-09-29	19.07	19.17	18.93	19.02	518712
2009-09-30	19.27	19.48	18.99	19.40	699454
2009-10-01	19.49	19.49	18.84	18.87	461752
2009-10-02	18.82	18.97	18.60	18.85	529114
2009-10-05	18.73	19.23	18.73	19.17	437136
2009-10-06	19.34	19.54	19.21	19.43	423578
2009-10-07	19.45	19.61	19.25	19.60	395934
2009-10-08	19.75	20.10	19.74	20.05	530294
2009-10-09	20.05	20.60	20.05	20.51	735490
2009-10-12	20.64	20.68	20.36	20.39	278046
2009-10-13	20.53	20.73	20.48	20.67	564842
2009-10-14	20.89	21.14	20.78	20.81	740690
2009-10-15	20.65	20.90	20.56	20.63	486974
2009-10-16	20.51	20.54	20.33	20.48	468094
2009-10-19	20.57	20.74	20.36	20.70	594966
2009-10-20	20.60	20.60	20.33	20.45	374674
2009-10-21	20.32	20.66	20.32	20.33	428944
2009-10-22	20.39	20.39	20.05	20.27	585658
2009-10-23	20.21	20.21	19.88	20.04	423266
2009-10-26	20.01	20.14	19.49	19.60	505840
2009-10-27	19.65	19.67	19.39	19.52	607486
2009-10-28	19.40	19.55	19.16	19.28	705802
2009-10-29	19.36	19.52	19.18	19.45	657108
2009-10-30	19.28	19.61	19.15	19.42	883806
2009-11-02	19.33	19.56	19.21	19.41	751646
2009-11-03	19.38	19.62	19.16	19.56	610038
2009-11-04	19.90	20.28	19.90	20.07	719882
2009-11-05	20.15	20.27	19.99	20.27	533662
2009-11-06	20.04	20.25	19.78	19.86	486320
2009-11-09	20.28	20.45	20.23	20.44	502526
2009-11-10	20.33	20.61	20.29	20.54	574756
2009-11-11	20.64	20.75	20.58	20.68	464444
2009-11-12	20.43	20.53	20.23	20.29	321282
2009-11-13	20.39	20.63	20.31	20.63	336122
2009-11-16	20.75	20.83	20.64	20.74	326288
2009-11-17	20.60	21.04	20.49	20.98	514608
2009-11-18	21.03	21.35	20.91	21.02	570700
2009-11-19	20.94	21.03	20.56	20.70	426470
2009-11-20	20.50	20.78	20.47	20.66	446480
2009-11-23	20.93	21.22	20.91	20.98	831578
2009-11-24	20.89	20.99	20.68	20.80	433190
2009-11-25	20.96	21.46	20.96	21.45	600604
2009-11-27	21.02	21.23	20.54	21.18	210094
2009-11-30	21.27	21.42	21.20	21.38	485290
2009-12-01	22.02	22.39	21.95	22.24	918172
2009-12-02	22.24	22.24	21.85	22.01	679218
2009-12-03	21.38	22.18	21.38	21.93	634304
2009-12-04	22.18	22.35	21.62	21.67	740880
2009-12-07	21.64	22.19	21.56	22.10	595114
2009-12-08	21.96	22.22	21.76	22.14	492820
2009-12-09	22.09	22.49	21.90	22.49	516022
2009-12-10	22.57	22.79	22.52	22.79	542132
2009-12-11	22.77	23.22	22.67	22.84	573490
2009-12-14	22.75	22.87	22.63	22.83	455708
2009-12-15	22.74	22.88	22.73	22.78	268748
2009-12-16	22.79	23.12	22.79	22.87	304610
2009-12-17	22.83	22.83	22.29	22.56	569028
2009-12-18	22.63	22.86	22.41	22.63	585862
2009-12-21	22.71	23.10	22.30	22.33	614080
2009-12-22	22.43	22.52	22.29	22.38	517592
2009-12-23	22.56	22.80	22.47	22.53	497590
2009-12-24	22.55	22.67	22.26	22.56	237780
2009-12-28	22.72	22.80	22.54	22.68	246882
2009-12-29	22.82	23.07	22.82	22.97	303318
2009-12-30	22.82	22.95	22.73	22.91	172546
2009-12-31	23.07	23.26	23.07	23.11	334306
2010-01-04	23.45	23.45	22.87	23.09	718166
2010-01-05	23.13	23.37	23.08	23.33	814862
2010-01-06	23.47	23.65	22.80	22.94	1211076
2010-01-07	22.90	22.99	22.48	22.81	829600
2010-01-08	22.91	23.05	22.76	22.97	911030
2010-01-11	23.15	23.15	22.64	22.77	1110060
2010-01-12	22.63	22.72	22.53	22.62	536520
2010-01-13	22.67	22.71	22.53	22.66	493670
2010-01-14	22.62	22.73	22.58	22.63	513148
2010-01-15	22.68	22.70	22.50	22.65	404062
2010-01-19	22.77	22.85	22.62	22.66	559574
2010-01-20	22.56	22.73	22.32	22.71	1190368
2010-01-21	22.66	22.72	22.27	22.59	660014
2010-01-22	22.50	22.50	21.95	22.03	625724
2010-01-25	22.48	22.48	21.81	22.12	413224
2010-01-26	21.96	22.08	21.66	21.88	584316
2010-01-27	21.76	21.91	21.72	21.88	451386
2010-01-28	22.07	22.17	21.68	21.90	432044
2010-01-29	21.90	22.02	21.62	21.74	440260
2010-02-01	21.74	21.96	21.65	21.86	485034
2010-02-02	21.96	22.30	21.83	22.19	444424
2010-02-03	22.19	22.61	22.17	22.47	488322
2010-02-04	22.24	22.24	21.94	22.05	610706
2010-02-05	22.17	22.31	21.61	21.92	876434
2010-02-08	21.86	21.97	21.69	21.69	388382
2010-02-09	21.88	22.04	21.64	21.99	434472
2010-02-10	21.83	21.88	21.56	21.81	407654
2010-02-11	21.90	22.15	21.82	22.07	1020412
2010-02-12	21.94	22.28	21.92	22.23	799184
2010-02-16	22.52	22.54	22.16	22.40	863946
2010-02-17	22.45	22.59	22.34	22.53	999750
2010-02-18	22.52	22.60	22.35	22.37	1436188
2010-02-19	22.19	22.43	22.19	22.26	892636
2010-02-22	22.26	22.48	22.14	22.16	533916
2010-02-23	22.18	22.19	21.78	21.87	796786
2010-02-24	21.86	21.97	21.83	21.96	316950
2010-02-25	21.70	22.06	21.65	22.04	363172
2010-02-26	22.03	22.18	21.87	22.14	368982
2010-03-01	22.27	22.70	22.21	22.66	470668
2010-03-02	22.77	22.80	22.56	22.59	367958
2010-03-03	22.67	22.83	22.67	22.74	445730
2010-03-04	22.75	22.99	22.74	22.87	774428
2010-03-05	23.05	23.25	22.98	23.10	433066
2010-03-08	23.26	23.35	23.13	23.27	362396
2010-03-09	23.33	23.57	23.33	23.53	546440
2010-03-10	23.47	23.58	23.34	23.49	404684
2010-03-11	23.38	23.58	23.30	23.58	257204
2010-03-12	23.70	23.78	23.59	23.77	381440
2010-03-15	23.68	23.87	23.59	23.83	332404
2010-03-16	23.88	24.14	23.75	24.12	283646
2010-03-17	24.20	24.38	24.12	24.19	373162
2010-03-18	24.20	24.43	23.96	24.06	417492
2010-03-19	24.16	24.17	23.61	23.87	475940
2010-03-22	23.61	24.00	23.56	23.87	275292
2010-03-23	23.91	24.41	23.91	24.27	425060
2010-03-24	24.19	24.25	23.84	23.91	247814
2010-03-25	24.07	24.17	23.90	23.98	321300
2010-03-26	23.91	23.98	23.47	23.67	352008
2010-03-29	23.84	23.85	23.60	23.83	343652
2010-03-30	23.92	24.06	23.86	23.96	338862
2010-03-31	24.09	24.22	23.84	23.88	315924
2010-04-01	24.09	24.34	23.94	24.21	230784
2010-04-05	24.38	24.40	24.27	24.31	294032
2010-04-06	24.33	24.50	24.32	24.45	176866
2010-04-07	24.48	24.56	24.28	24.40	357672
2010-04-08	24.30	24.71	24.17	24.60	337868
2010-04-09	24.55	24.83	24.46	24.68	302674
2010-04-12	24.70	24.91	24.54	24.79	243308
2010-04-13	24.85	24.91	24.46	24.86	380696
2010-04-14	24.93	25.14	24.73	24.97	316340
2010-04-15	25.10	25.31	24.98	25.02	285066
2010-04-16	24.94	25.00	24.11	24.38	617392
2010-04-19	24.34	24.71	24.29	24.70	383086
2010-04-20	24.94	25.52	24.94	25.12	627606
2010-04-21	25.24	25.25	24.79	24.98	571778
2010-04-22	24.94	25.01	24.79	24.86	377528
2010-04-23	24.75	25.32	24.66	25.28	395478
2010-04-26	25.28	25.56	25.19	25.23	740336
2010-04-27	25.26	25.34	24.66	24.77	496398
2010-04-28	24.80	24.81	24.21	24.41	701468
2010-04-29	24.60	24.66	24.35	24.45	449928
2010-04-30	24.59	24.59	24.13	24.16	603902
2010-05-03	24.36	24.72	24.16	24.68	597860
2010-05-04	23.93	24.44	23.75	23.91	973540
2010-05-05	23.55	23.67	23.07	23.46	718304
2010-05-06	23.25	23.57	21.50	22.98	1308716
2010-05-07	22.86	23.33	22.26	23.22	1676900
2010-05-10	24.62	24.62	23.55	23.78	743148
2010-05-11	23.79	24.55	23.78	24.12	1039164
2010-05-12	24.25	24.38	23.92	24.11	562714
2010-05-13	24.16	24.40	24.05	24.12	435764
2010-05-14	23.90	24.04	23.22	23.42	604598
2010-05-17	23.39	23.58	22.76	23.12	778474
2010-05-18	23.31	23.39	22.76	22.90	627008
2010-05-19	22.61	22.93	22.18	22.68	864356
2010-05-20	22.10	22.37	21.72	21.95	960932
2010-05-21	21.72	22.34	21.50	22.34	1247736
2010-05-24	22.27	22.37	22.02	22.03	389054
2010-05-25	21.54	21.83	21.29	21.80	980310
2010-05-26	21.93	22.21	21.69	21.72	916574
2010-05-27	22.18	22.52	22.00	22.37	611752
2010-05-28	22.44	22.68	22.22	22.42	1276348
2010-06-01	22.43	22.82	22.15	22.15	1065552
2010-06-02	22.24	23.08	22.24	23.05	1048356
2010-06-03	23.07	23.87	23.07	23.57	1566512
2010-06-04	23.18	23.24	22.71	22.82	1137192
2010-06-07	22.93	23.27	22.83	22.86	864832
2010-06-08	23.03	23.26	22.76	23.21	805504
2010-06-09	23.43	23.54	23.13	23.23	906768
2010-06-10	23.58	23.72	23.45	23.69	732000
2010-06-11	23.56	23.71	23.39	23.60	653994
2010-06-14	23.82	24.21	23.73	23.86	903972
2010-06-15	23.96	24.39	23.92	24.37	441396
2010-06-16	24.27	24.46	24.18	24.28	571570
2010-06-17	24.28	24.34	23.91	24.24	1074226
2010-06-18	24.30	24.42	24.12	24.13	692776
2010-06-21	24.47	24.62	24.24	24.32	442596
2010-06-22	24.34	24.50	24.04	24.07	730476
2010-06-23	23.90	23.94	23.53	23.78	620520
2010-06-24	23.60	23.69	23.28	23.52	621928
2010-06-25	23.51	23.80	23.40	23.69	720410
2010-06-28	23.83	24.05	23.76	23.91	734648
2010-06-29	23.51	23.53	22.92	23.02	696808
2010-06-30	22.86	23.57	22.81	23.30	820258
2010-07-01	23.37	23.37	22.84	23.05	358614
2010-07-02	23.08	23.46	23.08	23.26	613494
2010-07-06	23.47	23.82	23.30	23.53	619530
2010-07-07	23.55	24.37	23.52	24.35	614918
2010-07-08	24.53	24.64	24.27	24.43	493486
2010-07-09	24.60	24.77	24.49	24.64	375614
2010-07-12	24.62	24.83	24.38	24.59	408800
2010-07-13	24.90	24.96	24.51	24.64	515944
2010-07-14	24.66	24.80	24.56	24.66	455460
2010-07-15	24.64	24.68	24.24	24.62	435012
2010-07-16	24.40	24.46	24.05	24.25	502788
2010-07-19	24.31	24.45	24.13	24.37	378678
2010-07-20	24.21	24.89	24.13	24.89	514686
2010-07-21	25.00	25.12	24.38	24.57	525080
2010-07-22	24.83	25.21	24.83	24.99	369392
2010-07-23	24.97	25.10	24.88	25.08	352168
2010-07-26	25.28	25.28	25.07	25.12	425632
2010-07-27	25.06	25.27	24.83	24.89	489846
2010-07-28	24.63	24.69	24.28	24.34	600550
2010-07-29	24.16	24.16	23.64	23.98	2584358
2010-07-30	23.59	24.48	23.37	24.32	2194428
2010-08-02	24.57	24.93	24.57	24.76	359326
2010-08-03	24.60	25.32	24.59	25.10	736144
2010-08-04	25.19	25.47	25.11	25.24	829668
2010-08-05	25.29	25.57	25.24	25.45	464060
2010-08-06	25.22	25.47	25.04	25.22	383876
2010-08-09	25.30	25.32	25.01	25.11	357394
2010-08-10	24.71	25.12	24.59	25.05	497226
2010-08-11	24.45	24.60	23.96	24.11	393220
2010-08-12	23.83	24.40	23.68	24.22	511358
2010-08-13	24.21	24.55	24.13	24.41	358956
2010-08-16	24.28	24.28	23.90	24.00	408622
2010-08-17	24.39	24.93	24.28	24.76	584566
2010-08-18	24.80	25.08	24.49	24.92	484312
2010-08-19	24.85	24.97	24.49	24.68	453522
2010-08-20	24.48	24.67	24.30	24.66	342602
2010-08-23	24.75	24.98	24.71	24.80	353392
2010-08-24	24.39	24.90	24.34	24.67	515734
2010-08-25	24.61	24.90	24.41	24.83	612192
2010-08-26	24.87	25.05	24.62	24.71	366508
2010-08-27	24.71	25.30	24.39	25.19	586582
2010-08-30	25.20	25.38	24.82	24.90	440176
2010-08-31	24.75	25.14	24.73	24.88	630630
2010-09-01	25.17	25.56	25.03	25.40	502188
2010-09-02	25.54	25.62	25.31	25.59	570248
2010-09-03	25.82	26.02	25.49	25.64	458048
2010-09-07	25.61	25.64	25.32	25.49	364912
2010-09-08	25.64	25.84	25.50	25.60	357832
2010-09-09	25.77	25.80	25.50	25.55	299312
2010-09-10	24.66	25.47	24.66	25.35	785024
2010-09-13	25.46	25.48	24.98	25.21	867776
2010-09-14	25.10	25.55	25.10	25.34	622036
2010-09-15	25.25	25.48	25.19	25.38	467672
2010-09-16	25.33	25.33	25.06	25.25	342872
2010-09-17	25.31	25.38	24.83	25.08	648500
2010-09-20	24.98	25.19	24.90	25.03	732320
2010-09-21	25.05	25.42	24.79	25.16	598270
2010-09-22	25.16	25.40	24.88	25.14	412570
2010-09-23	25.00	25.03	24.66	24.79	538294
2010-09-24	25.16	25.48	25.02	25.47	564636
2010-09-27	25.50	25.61	25.35	25.38	438176
2010-09-28	25.33	25.72	25.06	25.63	455992
2010-09-29	25.72	25.83	25.59	25.76	359650
2010-09-30	26.06	26.26	25.92	26.15	868074
2010-10-01	26.24	26.61	26.15	26.46	656310
2010-10-04	26.42	26.49	26.33	26.46	537006
2010-10-05	26.65	27.00	26.57	26.95	677456
2010-10-06	26.99	27.10	26.86	26.96	422530
2010-10-07	26.92	26.92	26.70	26.90	458470
2010-10-08	26.91	27.07	26.74	27.01	274910
2010-10-11	27.12	27.26	26.91	27.10	178658
2010-10-12	27.08	27.11	26.89	27.01	409510
2010-10-13	27.30	27.38	27.17	27.23	343680
2010-10-14	27.26	27.30	26.93	27.08	390232
2010-10-15	27.16	27.44	26.91	27.32	452976
2010-10-18	27.11	27.43	27.06	27.35	410528
2010-10-19	26.97	27.19	26.69	26.99	588446
2010-10-20	27.04	27.21	26.89	27.18	383772
2010-10-21	27.25	27.51	27.18	27.33	428470
2010-10-22	27.38	27.42	26.95	27.08	252986
2010-10-25	27.28	27.49	27.11	27.29	304588
2010-10-26	27.15	27.44	27.01	27.22	449966
2010-10-27	27.03	27.19	26.77	27.17	423884
2010-10-28	27.25	27.48	27.20	27.30	250088
2010-10-29	27.26	27.71	27.20	27.70	313020
2010-11-01	27.78	27.99	27.53	27.65	463596
2010-11-02	27.85	28.02	27.72	27.85	315928
2010-11-03	27.74	27.95	27.49	27.87	409716
2010-11-04	28.10	28.44	28.08	28.27	490696
2010-11-05	28.28	28.46	28.09	28.16	435534
2010-11-08	28.06	28.13	27.83	28.09	383798
2010-11-09	28.23	28.36	27.92	28.01	434740
2010-11-10	27.81	27.91	27.38	27.53	732238
2010-11-11	27.44	27.49	27.05	27.31	466562
2010-11-12	27.22	27.22	26.75	27.03	619486
2010-11-15	27.18	27.60	27.17	27.52	395734
2010-11-16	27.30	27.30	26.98	27.11	515908
2010-11-17	27.04	27.36	27.03	27.22	283356
2010-11-18	27.48	27.86	27.42	27.76	454764
2010-11-19	27.75	28.20	27.58	28.09	518998
2010-11-22	27.99	28.13	27.86	28.02	393884
2010-11-23	27.85	28.04	27.73	27.81	454872
2010-11-24	28.08	28.16	27.95	28.07	224492
2010-11-26	27.73	27.98	27.52	27.97	236656
2010-11-29	27.77	27.95	27.56	27.92	299152
2010-11-30	27.61	27.88	27.54	27.85	485624
2010-12-01	28.12	28.55	28.12	28.38	580014
2010-12-02	28.65	28.92	28.53	28.54	741004
2010-12-03	28.52	28.61	28.21	28.38	486524
2010-12-06	28.32	28.35	28.10	28.23	374612
2010-12-07	28.38	28.40	27.91	27.96	601280
2010-12-08	28.02	28.10	27.64	27.73	505050
2010-12-09	27.84	27.91	27.33	27.47	613558
2010-12-10	27.50	27.65	27.11	27.27	772192
2010-12-13	27.41	27.84	27.41	27.69	373840
2010-12-14	27.72	27.86	27.50	27.57	580164
2010-12-15	27.60	27.76	27.40	27.75	505848
2010-12-16	27.78	27.84	27.45	27.63	411662
2010-12-17	27.51	27.56	27.08	27.50	713036
2010-12-20	27.40	27.47	27.19	27.24	441414
2010-12-21	27.31	27.56	27.19	27.52	522784
2010-12-22	27.63	27.67	27.50	27.60	202640
2010-12-23	27.60	27.83	27.57	27.79	193940
2010-12-27	27.76	27.76	27.56	27.63	125758
2010-12-28	27.76	27.92	27.67	27.87	149986
2010-12-29	28.14	28.15	27.91	28.05	274438
2010-12-30	28.15	28.35	28.08	28.27	328928
2010-12-31	28.25	28.35	28.14	28.20	316222
2011-01-03	28.38	28.52	28.13	28.28	230822
2011-01-04	28.46	28.57	27.81	27.93	529406
2011-01-05	27.92	28.09	27.71	27.72	570424
2011-01-06	27.79	27.85	27.29	27.49	544538
2011-01-07	27.58	27.75	27.45	27.70	462354
2011-01-10	27.63	27.86	27.23	27.53	814912
2011-01-11	27.70	28.11	27.64	28.00	468830
2011-01-12	28.14	28.20	27.90	27.97	311254
2011-01-13	27.98	28.05	27.73	27.93	273308
2011-01-14	27.95	28.38	27.70	28.25	479078
2011-01-18	28.22	28.36	28.03	28.14	294984
2011-01-19	28.17	28.17	27.76	27.86	306842
2011-01-20	27.70	27.78	27.46	27.66	532864
2011-01-21	27.86	28.24	27.82	28.00	562828
2011-01-24	28.01	28.34	27.88	28.31	342484
2011-01-25	28.23	28.33	27.97	28.18	485504
2011-01-26	28.29	28.76	28.18	28.60	471064
2011-01-27	28.61	28.90	28.57	28.87	517690
2011-01-28	28.83	28.94	28.55	28.70	647060
2011-01-31	28.77	29.13	28.65	28.97	668146
2011-02-01	29.10	29.62	29.10	29.60	593292
2011-02-02	29.65	29.90	29.48	29.60	1399466
2011-02-03	29.54	29.57	28.76	29.05	904548
2011-02-04	29.26	29.40	28.85	29.08	447264
2011-02-07	29.19	29.19	28.99	29.10	267398
2011-02-08	29.17	29.20	28.82	28.92	576782
2011-02-09	29.04	29.09	28.86	28.95	413380
2011-02-10	28.88	28.91	28.67	28.90	608504
2011-02-11	28.71	29.31	28.52	29.27	535384
2011-02-14	29.02	29.28	29.02	29.11	435214
2011-02-15	29.07	29.20	28.97	29.08	348592
2011-02-16	29.18	29.26	29.10	29.14	278072
2011-02-17	29.20	29.20	29.04	29.15	366446
2011-02-18	29.13	29.21	29.02	29.15	375990
2011-02-22	29.04	29.08	28.72	28.89	697060
2011-02-23	28.87	29.07	28.79	28.92	733160
2011-02-24	29.08	29.27	28.90	29.01	574612
2011-02-25	29.26	29.61	29.17	29.49	552410
2011-02-28	29.66	29.99	29.66	29.95	446532
2011-03-01	29.93	30.11	29.81	29.95	568554
2011-03-02	29.88	30.10	29.82	30.03	447596
2011-03-03	30.00	30.18	29.72	30.05	385084
2011-03-04	30.09	30.20	29.82	30.03	322046
2011-03-07	30.10	30.17	29.54	29.74	496530
2011-03-08	29.86	29.88	29.56	29.75	414694
2011-03-09	29.68	29.81	29.35	29.49	453810
2011-03-10	29.37	29.37	28.89	29.19	603164
2011-03-11	28.95	29.84	28.88	29.65	647096
2011-03-14	29.47	29.87	29.47	29.80	448362
2011-03-15	28.89	29.47	28.80	29.28	584504
2011-03-16	29.16	29.55	28.89	29.12	687384
2011-03-17	29.45	29.55	29.00	29.15	431264
2011-03-18	29.37	29.57	29.20	29.32	501132
2011-03-21	29.66	29.99	29.64	29.91	742898
2011-03-22	29.98	30.61	29.88	30.40	715974
2011-03-23	30.28	30.42	29.95	30.11	447868
2011-03-24	30.24	30.34	30.09	30.15	807302
2011-03-25	30.50	30.74	30.40	30.45	1432632
2011-03-28	30.56	30.67	30.10	30.10	673318
2011-03-29	30.14	30.58	30.10	30.42	711720
2011-03-30	30.76	30.90	30.61	30.65	1037000
2011-03-31	30.78	30.86	30.53	30.73	656570
2011-04-01	30.97	31.50	30.97	31.24	618184
2011-04-04	31.29	31.52	31.27	31.41	446392
2011-04-05	31.47	31.59	31.25	31.30	426288
2011-04-06	31.53	31.65	31.19	31.42	459796
2011-04-07	31.43	31.52	31.06	31.17	487300
2011-04-08	31.39	31.44	31.04	31.24	457880
2011-04-11	31.34	31.46	30.92	31.07	639294
2011-04-12	31.00	31.10	30.54	30.84	691942
2011-04-13	30.99	31.58	30.88	31.22	758764
2011-04-14	31.02	31.39	30.90	31.28	378776
2011-04-15	31.30	31.69	31.30	31.60	310970
2011-04-18	31.33	31.30	30.87	31.17	533328
2011-04-19	31.28	31.82	31.27	31.75	575826
2011-04-20	32.00	32.16	31.92	32.15	477672
2011-04-21	32.30	32.49	31.90	32.03	366646
2011-04-25	32.08	32.28	31.89	32.24	350650
2011-04-26	32.30	32.57	32.29	32.35	427570
2011-04-27	32.45	32.85	32.18	32.80	679534
2011-04-28	32.59	32.64	32.18	32.21	562030
2011-04-29	32.17	32.47	32.01	32.44	847662
2011-05-02	32.61	33.19	32.45	32.89	704592
2011-05-03	32.69	32.83	32.24	32.47	763952
2011-05-04	32.42	32.42	31.71	32.05	653664
2011-05-05	31.77	31.77	31.21	31.53	668794
2011-05-06	32.07	32.13	31.12	31.37	942462
2011-05-09	31.48	31.69	31.22	31.68	685438
2011-05-10	31.78	32.08	31.54	32.05	546658
2011-05-11	31.93	31.93	31.23	31.33	718196
2011-05-12	31.21	31.37	30.77	31.28	969374
2011-05-13	31.23	31.29	30.70	31.20	1480792
2011-05-16	31.32	31.32	30.98	31.14	1004326
2011-05-17	31.06	31.53	31.02	31.47	766666
2011-05-18	31.45	32.15	31.32	32.05	700908
2011-05-19	32.09	32.39	32.09	32.37	612796
2011-05-20	32.23	32.68	31.93	32.33	916034
2011-05-23	31.83	31.93	31.59	31.86	447582
2011-05-24	32.29	32.38	32.01	32.17	795336
2011-05-25	32.08	32.59	32.04	32.48	563250
2011-05-26	32.45	32.61	32.18	32.61	478452
2011-05-27	32.65	33.04	32.45	32.93	730508
2011-05-31	33.06	33.66	33.06	33.65	799656
2011-06-01	33.47	33.73	32.59	32.72	800692
2011-06-02	32.58	32.66	31.82	32.33	1783527
2011-06-03	31.81	32.38	31.56	32.28	837109
2011-06-06	32.20	32.27	31.43	31.63	1030534
2011-06-07	31.76	31.97	31.20	31.45	2103639
2011-06-08	31.40	31.68	31.03	31.37	1069010
2011-06-09	31.52	31.54	31.12	31.24	808343
2011-06-10	31.14	31.22	30.62	30.99	894218
2011-06-13	31.02	31.46	31.01	31.28	669684
2011-06-14	31.50	31.97	31.44	31.82	628664
2011-06-15	31.56	31.93	30.92	31.20	748777
2011-06-16	31.12	31.29	30.68	30.83	555636
2011-06-17	30.89	31.43	30.76	30.97	696296
2011-06-20	30.83	31.26	30.55	31.10	459400
2011-06-21	31.40	31.85	31.27	31.59	476208
2011-06-22	31.44	31.76	31.39	31.49	407708
2011-06-23	31.11	31.43	30.76	31.32	498789
2011-06-24	31.33	31.33	30.89	30.94	376271
2011-06-27	30.85	31.39	30.72	31.31	443012
2011-06-28	31.40	32.15	31.38	31.94	611688
2011-06-29	32.32	32.33	31.99	32.11	694465
2011-06-30	32.35	32.55	31.93	32.46	743112
2011-07-01	32.38	32.77	32.32	32.61	277943
2011-07-05	33.00	33.24	32.74	32.79	537905
2011-07-06	32.88	33.00	32.61	32.73	289457
2011-07-07	32.96	33.30	32.88	33.04	522477
2011-07-08	32.79	33.13	32.62	32.95	364175
2011-07-11	32.59	32.59	32.00	32.29	477009
2011-07-12	32.24	32.69	32.06	32.33	374148
2011-07-13	32.54	33.05	32.38	32.45	383139
2011-07-14	32.65	32.91	32.20	32.34	336599
2011-07-15	32.46	32.85	32.43	32.63	560572
2011-07-18	32.45	32.46	32.09	32.27	369105
2011-07-19	32.67	32.90	32.48	32.66	436160
2011-07-20	32.69	32.84	32.66	32.70	229480
2011-07-21	32.88	33.35	32.78	33.02	372921
2011-07-22	33.12	33.27	32.94	33.15	288860
2011-07-25	33.05	33.58	33.05	33.28	335115
2011-07-26	33.42	33.43	32.72	32.94	499424
2011-07-27	32.72	33.00	32.25	32.37	672455
2011-07-28	32.31	33.14	32.18	32.76	539577
2011-07-29	32.40	33.01	32.08	32.89	782794
2011-08-01	33.45	33.50	32.59	32.94	372985
2011-08-02	32.92	32.92	32.38	32.53	938477
2011-08-03	32.47	32.48	31.71	32.16	792721
2011-08-04	31.44	31.74	30.39	30.78	1263670
2011-08-05	30.78	30.99	29.16	30.36	1398848
2011-08-08	29.00	29.77	28.50	28.88	1127768
2011-08-09	28.80	30.63	28.63	30.57	1403577
2011-08-10	30.36	30.83	29.81	30.16	1121050
2011-08-11	30.05	31.78	29.99	31.62	846461
2011-08-12	31.79	32.17	31.42	31.93	703247
2011-08-15	32.23	32.37	31.97	32.15	633110
2011-08-16	31.88	31.99	31.45	31.84	644820
2011-08-17	31.97	32.59	31.95	32.15	439328
2011-08-18	31.38	31.80	30.80	31.04	727294
2011-08-19	30.60	31.51	30.54	31.13	691424
2011-08-22	31.80	31.83	30.66	30.78	740175
2011-08-23	31.08	31.98	30.67	31.85	619364
2011-08-24	31.80	32.49	31.73	32.37	862325
2011-08-25	32.50	32.63	32.09	32.25	531475
2011-08-26	32.09	32.48	31.39	32.17	720223
2011-08-29	32.53	32.64	32.19	32.55	540130
2011-08-30	32.41	32.67	32.24	32.50	518529
2011-08-31	32.67	33.18	32.60	33.07	504878
2011-09-01	33.03	33.50	32.95	33.25	482361
2011-09-02	32.61	33.25	32.58	32.87	673474
2011-09-06	31.85	32.67	31.45	32.58	566232
2011-09-07	32.83	33.02	32.61	32.85	329232
2011-09-08	32.66	33.31	32.66	32.99	388684
2011-09-09	32.72	32.73	31.84	31.92	569141
2011-09-12	31.55	32.01	31.24	31.85	682597
2011-09-13	31.95	31.99	31.61	31.91	498630
2011-09-14	31.87	32.06	31.37	31.82	586374
2011-09-15	32.22	32.37	31.92	32.19	656343
2011-09-16	32.29	32.52	31.90	31.91	783600
2011-09-19	31.50	31.92	31.20	31.81	910656
2011-09-20	31.86	32.43	31.59	32.04	591698
2011-09-21	31.93	32.10	31.10	31.13	644487
2011-09-22	31.41	31.46	29.91	30.72	1117386
2011-09-23	30.36	31.20	30.36	30.87	589829
2011-09-26	30.58	31.50	30.29	31.44	536534
2011-09-27	31.93	32.63	31.66	31.88	553799
2011-09-28	31.89	32.37	31.73	31.80	485824
2011-09-29	32.21	32.27	31.45	32.05	573982
2011-09-30	31.52	32.41	31.40	31.93	764191
2011-10-03	31.47	31.68	30.75	30.93	985520
2011-10-04	30.51	31.65	29.73	31.62	1515567
2011-10-05	31.67	31.84	31.03	31.24	797055
2011-10-06	31.09	32.07	31.01	31.95	559457
2011-10-07	32.33	32.45	31.84	32.24	497061
2011-10-10	32.55	33.00	32.50	33.00	311205
2011-10-11	32.75	33.24	32.59	33.14	395546
2011-10-12	33.61	34.00	33.27	33.42	678218
2011-10-13	33.12	33.39	32.74	33.27	588981
2011-10-14	33.61	33.80	33.11	33.60	618744
2011-10-17	33.66	33.91	33.42	33.57	463778
2011-10-18	33.73	34.60	33.62	34.42	977605
2011-10-19	34.52	34.68	33.93	34.06	807827
2011-10-20	34.02	34.72	33.73	34.56	666000
2011-10-21	35.01	35.16	34.30	35.00	753659
2011-10-24	35.03	35.33	34.75	35.04	700937
2011-10-25	34.71	34.98	34.44	34.51	581268
2011-10-26	34.72	35.19	34.22	35.06	582044
2011-10-27	35.64	35.71	34.89	35.29	955798
2011-10-28	34.72	35.20	34.68	34.78	1029673
2011-10-31	34.70	35.35	34.67	34.71	681174
2011-11-01	33.94	34.04	33.53	33.64	764438
2011-11-02	33.93	34.17	33.54	33.96	656997
2011-11-03	33.97	35.03	33.93	34.91	635129
2011-11-04	34.60	34.83	34.29	34.59	472278
2011-11-07	34.65	35.09	34.64	34.93	666458
2011-11-08	34.93	35.28	34.71	34.96	654238
2011-11-09	34.46	34.85	34.29	34.33	494000
2011-11-10	34.37	34.38	33.50	33.95	798208
2011-11-11	34.25	34.78	34.14	34.70	522345
2011-11-14	34.51	34.83	34.19	34.45	387378
2011-11-15	34.28	34.34	33.95	34.14	391210
2011-11-16	33.75	34.64	33.66	34.12	763025
2011-11-17	34.52	35.14	34.35	34.91	1159947
2011-11-18	35.13	36.04	35.13	35.24	1063667
2011-11-21	34.93	35.16	34.52	34.92	832998
2011-11-22	34.85	34.94	34.35	34.46	721230
2011-11-23	34.21	34.79	34.11	34.44	666785
2011-11-25	33.35	33.67	33.16	33.33	464466
2011-11-28	33.90	34.32	33.59	33.74	594145
2011-11-29	33.97	34.75	33.90	34.59	957952
2011-11-30	35.59	35.59	34.70	35.27	814597
2011-12-01	35.25	35.66	35.14	35.29	692873
2011-12-02	35.51	35.54	34.62	34.77	706439
2011-12-05	34.97	35.14	34.27	34.47	598841
2011-12-06	34.52	34.85	34.27	34.59	424856
2011-12-07	34.58	35.62	34.43	35.44	826888
2011-12-08	35.38	35.83	35.12	35.44	859235
2011-12-09	35.36	36.25	35.29	36.03	1037523
2011-12-12	35.83	35.98	35.37	35.70	755956
2011-12-13	35.79	36.10	35.01	35.20	1063109
2011-12-14	34.88	35.26	34.49	34.77	858443
2011-12-15	35.10	35.30	34.78	34.94	490673
2011-12-16	34.98	35.15	34.58	34.64	781928
2011-12-19	35.03	35.40	34.83	35.12	660865
2011-12-20	35.54	36.20	35.36	35.99	843617
2011-12-21	36.12	36.50	35.63	36.46	726485
2011-12-22	36.45	37.18	36.27	37.07	767720
2011-12-23	37.19	37.27	36.76	36.86	529153
2011-12-27	36.81	37.42	36.81	37.42	292202
2011-12-28	37.38	37.43	36.60	36.73	707618
2011-12-29	36.71	37.10	36.54	37.02	669813
2011-12-30	36.99	37.47	36.91	37.41	659352
2012-01-03	37.80	38.06	37.09	37.32	919930
2012-01-04	37.19	37.42	36.77	36.85	1134958
2012-01-05	36.91	37.32	36.79	37.20	887158
2012-01-06	37.25	37.29	36.72	36.83	672875
2012-01-09	36.97	36.97	36.54	36.74	471705
2012-01-10	36.92	37.04	36.69	36.79	462608
2012-01-11	36.66	36.86	36.06	36.14	592792
2012-01-12	35.99	36.10	35.28	35.45	858208
2012-01-13	34.99	35.66	34.42	35.62	866465
2012-01-17	35.68	35.98	35.58	35.78	561613
2012-01-18	35.58	36.22	35.58	36.06	617854
2012-01-19	36.33	36.37	36.09	36.20	298446
2012-01-20	36.20	36.27	35.91	36.17	700871
2012-01-23	36.43	36.73	36.39	36.59	394408
2012-01-24	36.30	36.41	36.12	36.32	383524
2012-01-25	36.12	37.09	36.12	37.05	530957
2012-01-26	37.30	37.31	36.56	36.84	367128
2012-01-27	36.66	37.60	36.49	37.15	685423
2012-01-30	36.94	37.30	36.81	37.22	406054
2012-01-31	37.45	37.61	37.06	37.56	541028
2012-02-01	37.80	38.10	37.61	38.06	694494
2012-02-02	38.03	38.40	37.77	38.07	616586
2012-02-03	38.29	38.73	38.21	38.73	454421
2012-02-06	38.50	38.70	38.33	38.60	300691
2012-02-07	38.49	39.04	38.26	38.98	501714
2012-02-08	39.05	39.26	38.66	39.24	576084
2012-02-09	39.29	39.43	38.97	39.21	326940
2012-02-10	39.06	39.12	38.61	38.98	390818
2012-02-13	38.91	39.01	38.54	38.74	535717
2012-02-14	38.57	39.18	38.53	39.14	680827
2012-02-15	39.33	39.36	38.54	38.96	498794
2012-02-16	38.81	39.39	38.66	39.38	515921
2012-02-17	38.97	38.97	37.67	37.73	1561106
2012-02-21	38.03	38.92	37.75	38.64	736774
2012-02-22	38.71	38.96	38.33	38.56	497656
2012-02-23	38.63	39.07	38.35	38.99	591757
2012-02-24	38.89	38.92	38.38	38.40	532231
2012-02-27	38.29	39.09	38.14	38.81	581268
2012-02-28	38.99	39.02	38.43	38.86	506727
2012-02-29	38.87	39.13	38.35	38.61	1131435
2012-03-01	38.70	38.85	38.59	38.80	599987
2012-03-02	38.84	38.92	38.50	38.72	448761
2012-03-05	37.90	38.64	37.90	38.59	659866
2012-03-06	38.11	38.32	37.75	37.79	760058
2012-03-07	37.68	38.35	37.54	38.12	773041
2012-03-08	38.29	38.71	38.11	38.61	408477
2012-03-09	38.73	39.01	38.71	38.93	488531
2012-03-12	38.77	39.12	38.59	38.96	415381
2012-03-13	39.07	39.19	38.85	39.19	378193
2012-03-14	39.20	39.28	38.33	38.59	482871
2012-03-15	38.38	38.88	38.22	38.62	434429
2012-03-16	38.70	38.78	38.28	38.37	428760
2012-03-19	38.25	38.57	38.17	38.31	623206
2012-03-20	38.28	38.28	37.83	38.01	603859
2012-03-21	37.21	37.63	36.82	37.54	1350788
2012-03-22	37.05	37.96	37.00	37.94	813419
2012-03-23	37.96	38.01	37.76	37.96	526587
2012-03-26	38.00	38.59	37.92	38.56	732123
2012-03-27	38.63	38.87	38.51	38.63	364926
2012-03-28	38.66	39.12	38.45	39.12	772899
2012-03-29	39.05	39.05	38.43	38.89	1291082
2012-03-30	38.96	39.20	38.73	38.85	473290
2012-04-02	38.95	39.48	38.93	39.45	444850
2012-04-03	39.38	39.70	39.21	39.48	509842
2012-04-04	39.15	39.64	38.82	39.49	646096
2012-04-05	39.32	39.70	39.12	39.63	437652
2012-04-09	39.20	39.77	39.04	39.57	575848
2012-04-10	39.26	39.52	38.24	38.32	879571
2012-04-11	38.35	38.86	38.33	38.75	464919
2012-04-12	38.82	39.02	38.56	38.90	442481
2012-04-13	38.78	38.89	38.40	38.68	364939
2012-04-16	38.75	39.02	38.44	38.60	321284
2012-04-17	38.99	39.73	38.93	39.29	656391
2012-04-18	39.28	39.49	38.89	39.13	480525
2012-04-19	39.04	39.47	38.96	39.39	355795
2012-04-20	39.67	40.06	39.57	39.89	588137
2012-04-23	39.62	40.13	39.31	39.84	638118
2012-04-24	39.85	39.85	39.42	39.54	429371
2012-04-25	39.89	40.41	39.75	40.41	464028
2012-04-26	40.53	40.98	40.38	40.92	354892
2012-04-27	41.06	41.36	41.05	41.29	467486
2012-04-30	41.04	41.91	40.95	41.89	657091
2012-05-01	41.97	42.06	41.65	41.88	640874
2012-05-02	41.60	41.75	41.20	41.53	723794
2012-05-03	41.57	41.67	40.82	40.90	543530
2012-05-04	40.65	40.69	40.05	40.16	898254
2012-05-07	40.06	40.21	39.86	40.21	646708
2012-05-08	40.05	40.09	39.40	39.78	736579
2012-05-09	39.05	40.18	39.02	39.70	897218
2012-05-10	39.88	40.56	39.79	40.52	714007
2012-05-11	40.20	40.59	40.01	40.20	497106
2012-05-14	39.72	40.22	39.55	40.04	558640
2012-05-15	40.04	40.08	39.64	39.76	472308
2012-05-16	39.73	39.99	39.47	39.54	473781
2012-05-17	39.67	39.78	39.18	39.36	579243
2012-05-18	39.75	39.83	39.12	39.19	751675
2012-05-21	39.58	40.01	39.22	39.98	419494
2012-05-22	39.68	40.62	39.66	40.27	810388
2012-05-23	39.93	39.98	39.17	39.93	586670
2012-05-24	39.88	40.06	39.36	39.84	476821
2012-05-25	39.69	39.75	39.29	39.42	397281
2012-05-29	39.70	40.26	39.56	39.98	465783
2012-05-30	39.66	40.00	39.41	39.45	448155
2012-05-31	39.50	39.76	38.91	39.43	687723
2012-06-01	38.06	38.28	37.68	38.06	1121560
2012-06-04	37.99	37.99	37.56	37.81	707081
2012-06-05	37.83	38.01	37.65	37.95	618319
2012-06-06	38.02	38.37	37.87	38.32	928357
2012-06-07	38.62	38.65	38.25	38.28	451709
2012-06-08	38.02	38.07	37.43	37.95	840293
2012-06-11	38.14	38.31	37.76	38.14	1167697
2012-06-12	38.23	38.52	37.90	38.49	458114
2012-06-13	38.31	38.62	38.18	38.45	344753
2012-06-14	38.59	38.70	38.27	38.53	396578
2012-06-15	38.45	38.55	38.16	38.48	688126
2012-06-18	38.38	38.47	38.04	38.24	644546
2012-06-19	38.36	39.66	38.35	39.36	581253
2012-06-20	39.29	39.81	39.26	39.54	783707
2012-06-21	39.52	39.52	38.64	38.73	802460
2012-06-22	39.04	39.18	38.67	39.12	490206
2012-06-25	38.69	38.91	38.54	38.86	622120
2012-06-26	39.00	39.00	38.44	38.81	513987
2012-06-27	38.84	39.16	38.70	38.97	371442
2012-06-28	38.68	39.31	38.37	39.19	420881
2012-06-29	39.91	40.14	39.64	39.92	438494
2012-07-02	39.95	40.45	39.87	40.35	296883
2012-07-03	40.42	41.05	40.10	40.24	689065
2012-07-05	39.98	40.11	39.46	39.56	765032
2012-07-06	39.39	39.68	39.18	39.51	428930
2012-07-09	39.43	39.55	39.11	39.55	490100
2012-07-10	39.55	39.67	39.11	39.30	401589
2012-07-11	39.15	40.27	39.15	40.12	537657
2012-07-12	39.70	40.10	39.58	40.06	331109
2012-07-13	40.12	40.64	40.03	40.04	450368
2012-07-16	39.90	40.13	39.79	39.87	465067
2012-07-17	40.40	40.50	39.74	40.47	760777
2012-07-18	40.40	40.75	40.23	40.66	495059
2012-07-19	40.67	41.01	40.31	40.97	507772
2012-07-20	40.54	40.89	40.54	40.60	552406
2012-07-23	39.98	40.54	39.36	40.45	533453
2012-07-24	40.37	40.70	40.34	40.55	407836
2012-07-25	40.61	41.09	40.54	40.95	487253
2012-07-26	41.50	41.73	41.17	41.65	541917
2012-07-27	41.78	42.05	41.54	41.93	781545
2012-07-30	41.75	41.90	41.63	41.73	853943
2012-07-31	41.46	41.63	40.73	40.86	832654
2012-08-01	40.83	41.13	40.22	40.29	200
2012-08-02	40.03	40.31	39.50	39.64	795928
2012-08-03	39.84	40.31	39.68	39.79	652262
2012-08-06	39.87	40.22	39.69	40.03	316013
2012-08-07	40.17	40.48	39.94	40.07	524197
2012-08-08	40.10	40.11	39.32	39.46	784804
2012-08-09	39.36	39.71	39.21	39.60	610160
2012-08-10	39.60	40.13	39.30	40.09	833482
2012-08-13	39.71	39.96	39.27	39.58	718741
2012-08-14	39.57	39.78	39.39	39.70	472823
2012-08-15	39.63	39.96	39.56	39.88	1359736
2012-08-16	39.80	40.00	39.55	39.94	802255
2012-08-17	39.83	39.98	39.68	39.95	442213
2012-08-20	39.81	39.99	39.69	39.78	230707
2012-08-21	39.89	40.14	39.70	39.73	389459
2012-08-22	39.59	39.95	39.41	39.90	418378
2012-08-23	39.92	39.94	39.52	39.73	402165
2012-08-24	39.75	40.14	39.61	39.95	347960
2012-08-27	40.01	40.34	39.48	39.61	427363
2012-08-28	39.80	40.00	39.17	39.19	581202
2012-08-29	39.22	39.71	39.20	39.67	411026
2012-08-30	39.51	39.69	38.94	39.11	388250
2012-08-31	39.29	39.48	38.94	39.42	479434
2012-09-04	39.03	39.19	38.54	38.74	641748
2012-09-05	38.59	39.00	38.13	38.98	467643
2012-09-06	39.05	39.52	38.90	39.47	574901
2012-09-07	39.56	39.74	39.20	39.67	586526
2012-09-10	39.61	39.79	39.11	39.17	332572
2012-09-11	39.35	39.53	38.97	39.34	534542
2012-09-12	39.40	39.51	39.11	39.39	263502
2012-09-13	39.45	39.95	39.20	39.84	420678
2012-09-14	40.10	40.10	39.29	39.51	1065745
2012-09-17	39.50	39.90	39.36	39.75	550745
2012-09-18	39.71	39.86	39.47	39.57	590577
2012-09-19	39.58	39.58	39.05	39.28	502341
2012-09-20	39.01	39.49	38.93	39.05	377688
2012-09-21	39.13	39.16	38.89	39.06	400010
2012-09-24	38.84	39.22	38.75	38.96	383510
2012-09-25	39.05	39.44	39.02	39.26	473511
2012-09-26	39.16	39.77	39.09	39.42	623652
2012-09-27	39.50	39.57	39.11	39.45	601264
2012-09-28	39.16	39.32	38.82	39.03	650464
2012-10-01	39.24	39.86	39.24	39.33	414669
2012-10-02	39.40	39.62	39.19	39.55	517589
2012-10-03	39.51	39.87	39.40	39.86	667100
2012-10-04	40.41	41.15	40.32	40.88	1155817
2012-10-05	41.23	41.45	41.02	41.16	832214
2012-10-08	41.16	41.32	40.98	41.27	344141
2012-10-09	41.38	41.48	40.62	40.75	1219667
2012-10-10	40.68	40.87	40.05	40.22	580660
2012-10-11	40.38	40.41	39.88	40.02	439116
2012-10-12	40.00	40.18	39.69	39.86	532593
2012-10-15	39.96	40.28	39.80	40.09	484307
2012-10-16	40.13	40.39	40.01	40.29	404691
2012-10-17	40.40	40.73	40.18	40.65	405455
2012-10-18	40.65	40.91	40.33	40.36	690129
2012-10-19	40.34	40.34	39.77	39.83	587383
2012-10-22	39.73	39.74	39.25	39.59	341244
2012-10-23	39.46	39.48	38.87	39.23	501130
2012-10-24	39.42	39.60	38.89	39.12	397120
2012-10-25	39.47	39.75	39.18	39.28	287275
2012-10-26	39.32	39.65	39.23	39.49	605124
2012-10-31	39.58	39.87	39.52	39.77	550435
2012-11-01	39.91	40.23	39.56	40.03	367171
2012-11-02	40.16	40.40	39.63	39.82	424754
2012-11-05	39.93	40.12	39.75	40.05	697583
2012-11-06	40.22	40.47	40.03	40.44	597085
2012-11-07	40.35	40.38	39.47	39.52	749916
2012-11-08	39.73	39.75	39.14	39.14	484637
2012-11-09	39.31	39.47	39.09	39.31	458101
2012-11-12	39.41	39.43	39.17	39.22	434524
2012-11-13	38.89	39.18	38.79	38.84	343547
2012-11-14	38.81	38.98	38.34	38.35	422733
2012-11-15	38.33	38.42	37.67	38.31	630386
2012-11-16	38.23	38.73	38.14	38.57	722345
2012-11-19	39.02	39.18	38.55	38.78	522594
2012-11-20	38.75	38.87	38.31	38.69	675574
2012-11-21	38.67	39.04	38.64	38.95	392502
2012-11-23	39.22	39.53	38.95	39.40	252866
2012-11-26	39.40	39.90	39.21	39.55	904865
2012-11-27	39.61	39.79	39.31	39.66	428133
2012-11-28	39.66	40.33	39.43	40.15	663769
2012-11-29	40.31	40.38	40.02	40.34	387083
2012-11-30	40.28	40.38	40.17	40.29	1024180
2012-12-03	40.50	40.62	39.89	40.04	730428
2012-12-04	40.14	40.27	39.79	40.03	504199
2012-12-05	40.04	40.52	40.03	40.32	463059
2012-12-06	40.40	40.60	40.28	40.35	346833
2012-12-07	40.77	42.34	40.69	41.90	1502448
2012-12-10	42.13	42.30	41.78	42.27	555402
2012-12-11	42.15	42.57	42.11	42.51	421378
2012-12-12	42.61	43.05	42.53	42.92	762638
2012-12-13	42.77	43.22	42.51	42.61	936507
2012-12-14	42.46	42.66	42.27	42.56	743239
2012-12-17	42.61	42.90	42.58	42.86	466991
2012-12-18	42.92	43.25	42.81	43.17	2211101
2012-12-19	43.09	43.23	42.87	43.06	1087510
2012-12-20	42.99	43.16	42.62	42.96	663327
2012-12-21	42.84	42.91	42.60	42.84	387662
2012-12-24	42.86	43.05	42.74	42.88	241208
2012-12-26	42.93	42.95	42.46	42.65	220596
2012-12-27	42.65	42.77	42.43	42.77	341493
2012-12-28	42.67	42.92	42.48	42.65	418382
2012-12-31	42.69	43.34	42.63	43.32	565171
2013-01-02	44.05	44.10	43.35	43.68	607982
2013-01-03	43.81	43.83	43.33	43.55	584306
2013-01-04	43.63	43.81	43.48	43.71	424869
2013-01-07	43.58	43.92	43.47	43.67	2334358
2013-01-08	43.55	43.86	43.48	43.83	695588
2013-01-09	43.80	43.84	43.12	43.36	634161
2013-01-10	43.69	44.39	43.48	44.30	544648
2013-01-11	44.36	44.77	44.19	44.72	652244
2013-01-14	44.73	44.87	44.53	44.75	638418
2013-01-15	44.52	44.82	44.48	44.79	508191
2013-01-16	44.51	44.66	44.30	44.40	441985
2013-01-17	44.44	44.66	44.42	44.56	473563
2013-01-18	44.40	44.55	44.25	44.54	464466
2013-01-22	44.37	44.44	43.92	44.13	850922
2013-01-23	44.17	44.20	43.85	43.92	748324
2013-01-24	43.72	43.99	43.66	43.86	746369
2013-01-25	43.87	43.94	43.76	43.90	716560
2013-01-28	44.00	44.33	43.87	44.26	1535536
2013-01-29	44.40	44.66	44.39	44.47	490952
2013-01-30	44.43	44.59	43.97	44.13	454560
2013-01-31	44.05	44.35	43.74	43.74	754469
2013-02-01	44.04	44.57	44.03	44.38	364212
2013-02-04	44.37	44.64	43.99	44.63	499285
2013-02-05	44.59	44.83	44.53	44.64	966270
2013-02-06	44.50	44.85	44.50	44.77	448913
2013-02-07	44.77	44.84	44.56	44.79	1353085
2013-02-08	44.51	44.74	44.32	44.53	627888
2013-02-11	44.35	44.59	44.13	44.48	393435
2013-02-12	44.47	44.74	44.42	44.54	573356
2013-02-13	44.29	44.35	44.03	44.17	336388
2013-02-14	44.01	44.85	43.76	44.15	616508
2013-02-15	43.75	44.32	43.69	44.15	758918
2013-02-19	43.92	44.48	43.91	44.27	536333
2013-02-20	44.21	44.29	43.85	44.07	731802
2013-02-21	44.02	44.12	43.54	43.98	673312
2013-02-22	43.55	43.99	43.50	43.97	448334
2013-02-25	43.89	44.07	43.37	43.39	537380
2013-02-26	43.69	43.73	43.25	43.68	560162
2013-02-27	43.49	44.52	43.42	44.51	854248
2013-02-28	44.36	44.56	44.19	44.56	686190
2013-03-01	44.45	44.82	44.34	44.70	739596
2013-03-04	44.62	45.12	44.44	45.12	717354
2013-03-05	45.26	45.27	44.45	44.69	947508
2013-03-06	44.77	45.02	44.57	44.88	702736
2013-03-07	44.91	45.16	44.41	44.80	601860
2013-03-08	45.11	45.13	44.42	44.67	565844
2013-03-11	44.61	44.96	44.58	44.96	452103
2013-03-12	44.97	44.97	44.47	44.81	373541
2013-03-13	44.88	44.96	44.40	44.59	586616
2013-03-14	44.77	45.30	44.36	45.22	829621
2013-03-15	45.15	45.89	44.87	45.83	1159267
2013-03-18	45.35	45.63	45.22	45.54	860350
2013-03-19	45.34	45.73	45.21	45.60	700712
2013-03-20	45.85	45.95	45.61	45.90	604019
2013-03-21	45.95	46.08	45.65	45.76	1258598
2013-03-22	45.67	46.18	45.63	45.82	806518
2013-03-25	46.07	46.25	45.40	45.84	676612
2013-03-26	45.97	46.55	45.75	46.54	822177
2013-03-27	46.33	46.41	45.87	46.23	802163
2013-03-28	46.27	46.64	45.93	46.54	947872
2013-04-01	46.55	46.98	46.30	46.83	757853
2013-04-02	46.67	47.30	46.67	47.08	767699
2013-04-03	47.22	47.23	45.91	46.01	959417
2013-04-04	45.96	46.39	45.39	45.82	1001533
2013-04-05	44.98	44.98	44.21	44.55	3875813
2013-04-08	44.42	45.03	44.39	44.83	741385
2013-04-09	44.97	45.60	44.82	45.41	659088
2013-04-10	45.56	45.76	45.28	45.67	619976
2013-04-11	45.61	45.83	45.35	45.81	879048
2013-04-12	45.63	45.69	45.39	45.61	1083459
2013-04-15	45.56	45.58	44.90	45.01	1066251
2013-04-16	45.02	45.56	44.77	45.53	1056084
2013-04-17	45.44	45.57	44.98	45.21	980457
2013-04-18	45.42	45.47	44.97	45.24	715860
2013-04-19	45.13	45.22	44.70	45.00	1176380
2013-04-22	45.07	45.39	44.72	45.18	573540
2013-04-23	45.36	45.39	44.89	45.29	508567
2013-04-24	45.39	45.77	45.17	45.77	481794
2013-04-25	45.79	46.08	45.64	45.94	554186
2013-04-26	45.74	46.10	45.65	45.89	574312
2013-04-29	46.09	46.67	46.02	46.66	1006804
2013-04-30	46.60	47.60	46.27	47.60	1450953
2013-05-01	48.15	48.41	46.54	46.75	986394
2013-05-02	46.74	47.07	46.47	46.75	482808
2013-05-03	46.91	47.35	46.73	46.93	431633
2013-05-06	47.17	47.26	46.56	47.09	530037
2013-05-07	47.07	47.55	47.06	47.33	520937
2013-05-08	47.50	47.88	47.14	47.49	673902
2013-05-09	47.47	47.64	46.50	46.76	787939
2013-05-10	46.67	47.11	46.59	46.94	508117
2013-05-13	46.83	47.00	46.33	46.49	420975
2013-05-14	46.03	46.70	46.01	46.61	506186
2013-05-15	46.53	47.01	46.35	46.78	973612
2013-05-16	46.72	47.12	46.72	46.81	437883
2013-05-17	46.39	47.07	46.21	46.82	701887
2013-05-20	46.82	46.93	46.59	46.79	185927
2013-05-21	46.78	47.69	46.65	47.31	669033
2013-05-22	47.57	47.69	46.72	46.80	602279
2013-05-23	46.62	46.91	46.40	46.75	497177
2013-05-24	46.45	46.93	46.38	46.91	354204
2013-05-28	46.58	46.63	45.80	46.04	1011417
2013-05-29	44.82	44.96	43.90	44.37	1867563
2013-05-30	44.37	44.61	43.80	43.87	1182388
2013-05-31	43.62	43.83	42.91	43.21	2352470
2013-06-03	43.33	43.46	42.68	43.38	1308453
2013-06-04	43.25	43.58	43.05	43.20	1170263
2013-06-05	43.10	43.26	42.69	42.69	1061788
2013-06-06	42.83	42.83	42.30	42.59	1232995
2013-06-07	42.76	43.05	42.42	43.04	1169489
2013-06-10	42.83	43.72	42.78	43.68	1038632
2013-06-11	43.54	43.54	42.98	43.33	758397
2013-06-12	43.52	43.73	42.92	42.95	1091503
2013-06-13	42.91	44.05	42.71	43.93	1043161
2013-06-14	43.71	44.10	43.49	43.87	1399280
2013-06-17	44.20	44.43	44.03	44.20	532537
2013-06-18	44.41	44.98	44.41	44.78	782298
2013-06-19	44.73	44.83	43.32	43.59	1102478
2013-06-20	42.84	42.87	41.64	41.86	1941869
2013-06-21	41.81	41.85	41.22	41.58	2360774
2013-06-24	40.90	41.01	39.69	40.68	2224217
2013-06-25	40.81	41.89	40.79	41.85	1792452
2013-06-26	42.28	42.34	41.76	42.06	1704935
2013-06-27	42.35	42.37	41.70	41.95	817635
2013-06-28	41.92	42.37	41.67	42.07	870772
2013-07-01	42.37	42.60	42.13	42.24	426216
2013-07-02	41.99	42.85	41.90	42.52	1489407
2013-07-03	42.31	42.46	41.78	42.00	831160
2013-07-05	42.19	42.20	41.55	41.97	1568739
2013-07-08	42.04	42.36	41.80	42.25	832344
2013-07-09	42.52	43.15	42.16	43.09	785712
2013-07-10	43.11	43.18	42.65	42.90	558868
2013-07-11	43.68	44.12	43.54	43.97	1310156
2013-07-12	44.11	44.30	43.89	44.21	757028
2013-07-15	44.32	44.39	43.97	44.12	362398
2013-07-16	44.25	44.42	44.12	44.34	633377
2013-07-17	44.28	44.83	44.17	44.76	1184309
2013-07-18	44.75	45.13	44.72	44.89	1394226
2013-07-19	44.73	45.01	44.73	44.90	686774
2013-07-22	44.96	45.35	44.95	45.23	1114559
2013-07-23	45.42	45.54	45.37	45.38	888473
2013-07-24	45.46	45.69	44.58	44.83	1243551
2013-07-25	44.87	45.15	44.64	45.03	563420
2013-07-26	45.03	45.03	44.14	44.53	843577
2013-07-29	44.58	44.95	44.55	44.86	509141
2013-07-30	44.80	45.11	44.35	44.42	636215
2013-07-31	44.60	44.91	44.33	44.45	930503
2013-08-01	44.79	44.86	44.44	44.65	928715
2013-08-02	44.63	44.74	44.19	44.59	560561
2013-08-05	44.57	44.59	44.12	44.24	303898
2013-08-06	44.19	44.19	43.63	43.92	926932
2013-08-07	43.44	43.61	42.92	43.06	590645
2013-08-08	43.18	43.45	42.91	43.45	1231591
2013-08-09	43.28	43.38	43.02	43.06	850218
2013-08-12	42.97	43.28	42.77	42.99	1561772
2013-08-13	42.67	42.80	42.08	42.30	936704
2013-08-14	42.16	42.26	41.91	42.02	1083831
2013-08-15	41.95	42.14	41.82	42.05	1005522
2013-08-16	41.81	42.59	41.81	42.18	528665
2013-08-19	42.19	42.21	41.42	41.50	830969
2013-08-20	41.21	41.64	41.19	41.42	527583
2013-08-21	41.39	41.89	40.80	41.52	1785366
2013-08-22	41.43	41.50	40.75	40.78	1394783
2013-08-23	40.88	41.15	40.70	41.04	812985
2013-08-26	41.02	41.02	40.51	40.60	989275
2013-08-27	40.44	40.59	40.14	40.55	623210
2013-08-28	40.47	40.69	40.30	40.53	810237
2013-08-29	40.48	40.91	40.36	40.90	604116
2013-08-30	40.95	41.06	40.84	40.95	1062667
2013-09-03	41.61	41.62	40.44	40.62	849115
2013-09-04	40.71	40.93	40.62	40.78	615241
2013-09-05	40.92	41.11	40.84	41.11	827765
2013-09-06	41.60	41.80	41.38	41.57	640946
2013-09-09	41.81	41.84	41.50	41.67	629575
2013-09-10	41.75	41.83	41.31	41.74	971121
2013-09-11	41.78	41.78	40.97	41.16	783436
2013-09-12	41.11	41.14	40.71	41.05	763218
2013-09-13	41.09	41.16	40.76	40.82	1114988
2013-09-16	41.08	41.50	41.07	41.24	783571
2013-09-17	41.21	41.69	41.18	41.35	675599
2013-09-18	41.37	41.88	41.14	41.75	666023
2013-09-19	41.87	42.36	41.77	42.32	505611
2013-09-20	42.40	42.67	41.84	42.06	726110
2013-09-23	42.15	42.28	41.86	42.00	384353
2013-09-24	42.03	42.26	41.81	42.18	518364
2013-09-25	42.22	42.48	41.54	41.61	1228339
2013-09-26	41.68	41.95	41.48	41.70	873924
2013-09-27	41.68	41.78	41.49	41.65	431615
2013-09-30	41.51	42.11	41.46	41.74	1089112
2013-10-01	41.76	42.00	40.99	41.10	1403145
2013-10-02	41.00	41.35	40.70	41.17	1716403
2013-10-03	41.22	41.23	40.84	40.86	1257545
2013-10-04	40.81	41.07	40.57	40.73	912954
2013-10-07	40.49	41.20	40.42	40.96	1559878
2013-10-08	40.90	41.23	40.58	40.78	772049
2013-10-09	40.73	41.10	40.65	40.71	1484823
2013-10-10	40.89	41.22	40.89	41.11	589353
2013-10-11	41.29	41.61	41.10	41.49	407138
2013-10-14	41.28	41.38	41.07	41.19	438301
2013-10-15	41.38	41.50	40.76	40.99	667714
2013-10-16	41.13	41.46	41.10	41.44	460020
2013-10-17	41.42	41.80	41.20	41.69	932578
2013-10-18	41.79	42.37	41.74	42.15	731262
2013-10-21	42.07	42.29	41.90	42.29	843455
2013-10-22	42.52	42.83	42.33	42.58	452065
2013-10-23	42.41	42.56	42.11	42.15	722842
2013-10-24	42.24	42.68	42.20	42.58	672290
2013-10-25	42.55	42.55	41.99	42.38	614807
2013-10-28	42.48	42.70	42.35	42.48	467556
2013-10-29	42.57	42.83	42.41	42.70	637306
2013-10-30	42.69	42.83	42.57	42.75	586722
2013-10-31	42.95	43.46	42.82	43.39	1713588
2013-11-01	43.43	43.55	43.25	43.45	671727
2013-11-04	43.35	43.67	43.22	43.65	925012
2013-11-05	43.41	43.58	43.18	43.57	1455550
2013-11-06	43.58	44.69	43.57	44.66	1188932
2013-11-07	44.79	44.79	44.14	44.23	817851
2013-11-08	43.90	44.01	43.40	43.76	619551
2013-11-11	43.76	43.87	43.55	43.68	323905
2013-11-12	43.64	43.75	43.48	43.62	401604
2013-11-13	43.43	43.48	42.97	43.12	493274
2013-11-14	42.97	43.21	42.65	43.12	739529
2013-11-15	43.15	43.32	42.94	43.32	451824
2013-11-18	43.39	43.46	42.81	42.92	504665
2013-11-19	42.81	42.90	42.05	42.14	653213
2013-11-20	42.11	42.16	41.80	42.08	1113077
2013-11-21	42.04	42.17	41.80	41.91	600629
2013-11-22	41.91	42.24	41.62	42.15	411749
2013-11-25	41.94	42.53	41.82	42.46	453619
2013-11-26	42.56	42.80	42.37	42.57	735068
2013-11-27	42.35	42.44	41.25	41.25	1020677
2013-11-29	41.05	41.63	41.00	41.34	266942
2013-12-02	41.03	41.16	40.72	41.13	905570
2013-12-03	40.88	41.18	40.78	40.95	1339991
2013-12-04	40.75	40.76	39.98	40.50	1539421
2013-12-05	40.60	41.01	40.25	40.98	1763679
2013-12-06	40.76	41.35	40.61	41.34	1030725
2013-12-09	41.36	41.47	40.83	41.36	973702
2013-12-10	41.20	41.50	41.15	41.35	720578
2013-12-11	41.37	41.37	40.79	40.96	1051090
2013-12-12	40.74	41.26	40.68	41.18	872357
2013-12-13	41.25	41.51	40.79	41.38	1023572
2013-12-16	41.50	41.76	41.35	41.62	1323040
2013-12-17	41.53	41.62	41.30	41.48	694025
2013-12-18	41.36	42.22	41.35	42.01	1135101
2013-12-19	41.92	42.63	41.64	42.50	699442
2013-12-20	42.59	42.87	42.42	42.58	963185
2013-12-23	42.90	43.18	42.63	42.88	766601
2013-12-24	43.19	43.27	43.07	43.17	439980
2013-12-26	43.39	43.56	43.27	43.49	452473
2013-12-27	43.24	43.50	42.93	43.01	990717
2013-12-30	43.06	43.39	42.96	43.39	586266
2013-12-31	43.43	43.83	43.36	43.68	535670
2014-01-02	43.57	43.76	43.14	43.27	627021
2014-01-03	43.38	43.48	43.19	43.31	664896
2014-01-06	43.20	43.23	42.62	42.87	631807
2014-01-07	42.72	43.39	42.72	42.87	1461997
2014-01-08	42.74	43.28	42.49	43.15	1886968
2014-01-09	43.03	43.95	42.70	43.45	3321880
2014-01-10	43.36	43.55	43.04	43.32	1302889
2014-01-13	43.24	43.39	42.79	43.03	1218739
2014-01-14	43.01	43.01	42.38	42.53	843009
2014-01-15	42.62	42.68	42.25	42.37	745288
2014-01-16	42.50	42.79	42.30	42.77	672064
2014-01-17	42.69	43.03	42.54	42.67	600869
2014-01-21	42.66	42.85	42.40	42.57	915160
2014-01-22	42.77	42.85	42.51	42.61	773944
2014-01-23	42.40	42.64	42.29	42.52	869504
2014-01-24	42.37	42.52	41.99	42.08	1048495
2014-01-27	42.09	42.45	41.95	42.02	1312763
2014-01-28	41.78	41.90	41.58	41.77	849355
2014-01-29	41.67	41.80	41.41	41.45	1306939
2014-01-30	41.64	41.83	41.51	41.70	920314
2014-01-31	41.28	42.20	41.17	41.99	921996
2014-02-03	42.41	42.46	41.63	41.69	839427
2014-02-04	41.80	41.87	41.34	41.44	618168
2014-02-05	41.34	41.46	41.13	41.37	1297927
2014-02-06	41.36	41.83	41.08	41.81	610278
2014-02-07	42.02	42.23	41.75	42.14	485262
2014-02-10	42.20	42.26	41.88	42.14	487434
2014-02-11	42.07	42.66	41.95	42.43	596210
2014-02-12	42.31	42.79	42.30	42.61	660856
2014-02-13	42.54	43.44	42.45	43.14	960921
2014-02-14	42.84	43.59	42.82	43.51	817003
2014-02-18	43.45	43.74	43.25	43.34	1022510
2014-02-19	43.16	43.23	42.75	42.83	1319455
2014-02-20	42.56	42.97	42.46	42.93	1131054
2014-02-21	42.73	43.10	42.61	42.93	841236
2014-02-24	43.04	43.06	42.79	42.90	614966
2014-02-25	42.93	42.95	42.70	42.75	508567
2014-02-26	42.86	42.86	42.34	42.37	691753
2014-02-27	42.37	42.37	42.02	42.21	847380
2014-02-28	42.25	42.61	42.15	42.29	722202
2014-03-03	41.97	42.43	41.88	42.28	606550
2014-03-04	42.60	44.27	42.54	44.10	1253137
2014-03-05	44.02	44.27	43.88	44.21	845351
2014-03-06	44.31	44.33	43.94	44.25	1090406
2014-03-07	44.06	44.20	43.69	43.83	630760
2014-03-10	43.75	44.13	43.75	44.07	650014
2014-03-11	44.04	44.13	43.74	44.12	815897
2014-03-12	43.89	44.50	43.83	44.48	672349
2014-03-13	44.68	44.74	44.14	44.14	1162615
2014-03-14	44.02	44.31	43.86	44.26	969075
2014-03-17	44.30	44.71	44.25	44.59	654221
2014-03-18	44.60	45.02	44.60	44.81	978593
2014-03-19	44.67	44.73	43.82	44.23	986099
2014-03-20	44.06	44.34	43.70	44.27	597809
2014-03-21	44.28	44.71	44.28	44.56	903046
2014-03-24	44.60	44.85	44.47	44.82	454431
2014-03-25	44.85	44.91	44.39	44.61	499797
2014-03-26	44.64	44.94	44.63	44.76	491737
2014-03-27	44.84	45.34	44.74	45.14	566462
2014-03-28	45.01	45.30	45.01	45.29	547968
2014-03-31	45.36	45.57	45.35	45.51	441073
2014-04-01	45.46	46.34	45.40	46.33	867493
2014-04-02	46.36	46.65	46.08	46.52	980385
2014-04-03	46.56	46.62	45.83	45.92	812930
2014-04-04	46.14	46.48	45.88	46.14	735663
2014-04-07	45.97	46.37	45.94	45.97	593467
2014-04-08	46.12	46.69	45.90	46.61	546146
2014-04-09	46.56	47.05	46.56	46.94	644625
2014-04-10	46.72	46.98	46.59	46.73	842601
2014-04-11	46.52	46.94	46.50	46.60	494786
2014-04-14	46.70	46.71	46.12	46.38	733216
2014-04-15	46.10	46.56	45.93	46.18	1493464
2014-04-16	46.29	47.04	46.29	46.87	821861
2014-04-17	46.95	47.26	46.68	46.96	1060964
2014-04-21	46.70	47.15	46.55	46.94	720254
2014-04-22	47.12	47.41	46.88	47.08	611411
2014-04-23	47.00	47.24	47.00	47.02	450193
2014-04-24	47.24	47.44	46.96	47.18	486569
2014-04-25	47.12	47.45	47.02	47.44	635461
2014-04-28	47.58	47.68	47.33	47.62	536761
2014-04-29	47.81	48.27	47.75	48.20	540579
2014-04-30	48.22	48.37	48.01	48.29	998780
2014-05-01	48.26	48.96	48.25	48.62	828837
2014-05-02	48.54	48.65	48.19	48.46	527945
2014-05-05	48.40	48.61	48.22	48.43	589559
2014-05-06	48.60	48.75	48.41	48.67	557420
2014-05-07	48.74	49.08	48.13	48.97	942960
2014-05-08	48.96	49.25	48.58	48.66	554300
2014-05-09	48.37	48.62	47.95	48.07	547551
2014-05-12	48.23	48.28	47.82	48.10	900630
2014-05-13	48.06	48.14	47.40	47.64	830234
2014-05-14	47.63	47.86	47.61	47.70	573077
2014-05-15	47.78	48.05	47.59	47.68	794723
2014-05-16	47.79	47.96	47.64	47.88	656504
2014-05-19	47.91	47.92	47.64	47.74	220496
2014-05-20	47.52	47.90	47.47	47.78	314237
2014-05-21	47.75	48.42	47.65	48.36	431262
2014-05-22	48.36	48.57	48.20	48.20	330164
2014-05-23	48.34	48.40	47.89	48.22	360569
2014-05-27	47.96	48.15	47.52	47.80	512774
2014-05-28	47.86	47.86	47.34	47.69	734925
2014-05-29	47.92	47.93	46.95	47.25	1256397
2014-05-30	47.28	47.66	46.84	47.49	1010999
2014-06-02	47.31	47.69	47.21	47.55	454236
2014-06-03	47.47	47.80	47.45	47.57	623255
2014-06-04	47.39	47.50	46.84	47.33	1124838
2014-06-05	47.34	47.45	46.93	47.21	626918
2014-06-06	47.33	47.33	46.84	46.90	1077955
2014-06-09	46.86	47.11	46.48	46.60	1363894
2014-06-10	46.50	46.57	46.34	46.47	534023
2014-06-11	46.56	47.05	46.47	46.49	849200
2014-06-12	46.64	46.78	46.25	46.76	719137
2014-06-13	46.68	47.21	46.67	47.02	540104
2014-06-16	47.17	47.57	47.05	47.51	433962
2014-06-17	47.66	47.93	47.62	47.80	423237
2014-06-18	48.15	48.20	46.83	47.35	867733
2014-06-19	46.88	47.18	46.55	46.94	2512290
2014-06-20	47.24	47.36	46.90	47.23	1045764
2014-06-23	47.35	47.39	47.03	47.19	479646
2014-06-24	47.08	47.32	46.86	47.11	504089
2014-06-25	47.18	47.34	46.96	47.20	716893
2014-06-26	47.32	47.38	46.85	47.22	706591
2014-06-27	47.01	47.44	46.94	47.44	655762
2014-06-30	47.28	47.61	47.24	47.47	586325
2014-07-01	47.56	47.90	47.44	47.77	608796
2014-07-02	47.56	47.90	47.37	47.69	628814
2014-07-03	47.71	47.78	47.53	47.73	348145
2014-07-07	47.52	47.57	46.89	47.27	649476
2014-07-08	47.16	47.33	46.79	47.19	709067
2014-07-09	47.07	47.72	46.98	47.67	627748
2014-07-10	47.33	47.71	47.22	47.64	876445
2014-07-11	47.48	47.52	47.02	47.08	427366
2014-07-14	47.14	47.62	47.07	47.56	577410
2014-07-15	47.45	47.57	47.23	47.54	405661
2014-07-16	47.57	48.21	47.41	48.13	680962
2014-07-17	48.03	48.79	47.93	48.59	1108839
2014-07-18	48.70	49.27	48.52	48.92	668206
2014-07-21	48.90	49.16	48.52	49.09	520249
2014-07-22	48.99	49.78	48.99	49.65	1055233
2014-07-23	49.63	50.71	49.53	50.60	973499
2014-07-24	50.53	51.23	50.51	51.22	1041258
2014-07-25	51.05	51.21	50.92	51.02	865589
2014-07-28	50.94	51.16	50.76	51.06	733034
2014-07-29	50.98	51.21	50.68	50.70	854641
2014-07-30	50.65	50.65	49.84	50.26	697092
2014-07-31	50.20	50.25	48.92	48.98	1519926
2014-08-01	48.75	49.58	48.66	49.34	1238250
2014-08-04	49.48	49.80	49.14	49.65	642057
2014-08-05	49.31	49.54	48.66	48.89	1173017
2014-08-06	48.74	49.36	48.61	48.99	968935
2014-08-07	49.01	49.14	48.37	48.71	538162
2014-08-08	48.32	49.20	48.27	48.73	541034
2014-08-11	49.07	49.48	48.96	48.99	1015288
2014-08-12	48.95	49.13	48.68	49.00	489705
2014-08-13	49.10	49.18	48.48	49.03	444217
2014-08-14	49.21	49.39	48.96	49.15	438916
2014-08-15	49.36	49.58	48.67	49.41	1002924
2014-08-18	49.55	49.79	49.44	49.46	527925
2014-08-19	49.40	49.92	49.40	49.77	665043
2014-08-20	49.74	50.36	49.65	50.33	762901
2014-08-21	50.51	50.60	50.12	50.21	1284913
2014-08-22	50.22	50.30	49.76	49.83	1803969
2014-08-25	49.97	50.15	49.75	49.93	1132121
2014-08-26	49.92	50.10	49.62	49.70	546041
2014-08-27	50.01	50.42	49.90	50.38	883235
2014-08-28	50.43	50.50	49.97	50.26	760047
2014-08-29	50.21	50.26	49.58	49.85	973984
2014-09-02	49.76	50.35	49.65	50.28	786542
2014-09-03	50.26	50.79	50.26	50.65	844708
2014-09-04	50.86	50.93	50.30	50.52	783538
2014-09-05	50.54	50.88	50.19	50.76	975359
2014-09-08	50.50	50.66	50.26	50.50	874801
2014-09-09	50.36	51.32	50.20	51.13	1161681
2014-09-10	51.18	51.37	50.59	50.99	698082
2014-09-11	50.74	51.11	50.37	50.58	581076
2014-09-12	50.41	50.41	49.55	49.71	845334
2014-09-15	49.73	49.75	48.90	49.42	700718
2014-09-16	49.40	50.24	49.25	49.91	561599
2014-09-17	50.42	50.46	49.21	49.30	1193724
2014-09-18	49.52	50.44	49.12	50.42	1342369
2014-09-19	50.59	51.95	50.50	51.52	1663931
2014-09-22	51.11	51.25	50.34	50.41	1048561
2014-09-23	49.99	50.46	49.66	49.80	814132
2014-09-24	49.62	49.76	48.83	49.12	1181267
2014-09-25	49.04	49.04	47.76	47.77	1988848
2014-09-26	47.68	48.45	47.28	48.23	811940
2014-09-29	48.00	48.43	47.36	48.28	1093409
2014-09-30	47.96	48.44	47.69	47.88	1986825
2014-10-01	47.84	48.24	47.19	47.44	1991124
2014-10-02	47.51	47.51	45.50	46.90	2058796
2014-10-03	46.79	46.97	46.27	46.62	1725126
2014-10-06	46.94	47.16	46.62	46.96	957716
2014-10-07	46.76	47.02	46.38	46.41	801825
2014-10-08	46.42	46.57	45.44	46.42	983276
2014-10-09	46.36	46.40	45.37	45.60	1712023
2014-10-10	45.45	45.58	44.29	44.89	1603810
2014-10-13	44.80	45.35	43.52	43.54	1090115
2014-10-14	43.71	44.53	42.83	43.02	1516947
2014-10-15	42.76	43.92	42.14	43.76	1638178
2014-10-16	43.32	45.67	43.06	45.13	1837496
2014-10-17	45.44	45.53	44.69	45.22	1356387
2014-10-20	45.19	45.86	44.83	45.74	1024368
2014-10-21	46.13	46.54	45.84	46.53	891057
2014-10-22	46.32	46.80	45.35	45.41	1384200
2014-10-23	45.75	46.84	45.75	46.55	1117147
2014-10-24	46.75	47.03	46.34	46.82	815567
2014-10-27	46.58	46.95	46.26	46.56	579988
2014-10-28	46.85	47.75	46.56	47.68	967464
2014-10-29	47.93	48.02	46.82	47.35	1135475
2014-10-30	47.23	47.75	47.10	47.28	883167
2014-10-31	47.15	48.12	47.10	47.36	1136584
2014-11-03	47.28	47.38	46.73	46.83	1386134
2014-11-04	46.79	46.93	45.47	45.83	1421180
2014-11-05	46.07	46.24	45.53	45.72	1052691
2014-11-06	45.57	45.93	45.01	45.14	1076855
2014-11-07	45.38	46.21	45.34	45.91	1147985
2014-11-10	46.59	46.59	45.26	45.42	899565
2014-11-11	45.43	46.09	44.96	46.07	1188566
2014-11-12	45.73	46.10	45.40	45.84	1070623
2014-11-13	45.88	46.21	45.79	46.16	389680
2014-11-14	45.59	45.72	45.29	45.37	548430
2014-11-17	45.12	45.70	45.06	45.14	1099280
2014-11-18	45.35	45.85	45.30	45.47	869064
2014-11-19	45.74	46.20	45.46	46.00	1188911
2014-11-20	45.98	46.69	45.83	46.43	813665
2014-11-21	46.92	47.05	46.43	46.60	682703
2014-11-24	46.54	47.07	46.41	46.48	743573
2014-11-25	46.66	47.45	46.50	46.97	1154570
2014-11-26	47.07	47.97	46.63	47.67	1303278
2014-11-28	46.31	46.43	45.79	45.98	716839
2014-12-01	46.17	46.54	45.29	45.85	1343243
2014-12-02	45.72	46.50	45.59	46.17	1219448
2014-12-03	46.37	47.96	46.20	47.88	1149767
2014-12-04	54.87	57.19	52.36	52.80	7135127
2014-12-05	51.55	52.82	50.98	51.15	2655791
2014-12-08	50.25	50.88	48.55	48.99	2520341
2014-12-09	48.84	49.48	48.42	49.45	2143929
2014-12-10	48.87	49.09	47.20	47.99	2158430
2014-12-11	47.71	49.16	47.71	48.01	1194223
2014-12-12	47.60	48.26	46.57	46.95	1073470
2014-12-15	46.94	48.02	46.05	46.69	1061833
2014-12-16	46.51	47.85	46.51	46.92	1202033
2014-12-17	46.98	47.90	46.36	47.39	1585462
2014-12-18	48.69	49.39	47.39	48.33	962240
2014-12-19	48.66	50.03	48.26	49.78	1590231
2014-12-22	49.52	50.17	48.99	50.00	1000251
2014-12-23	50.44	50.87	50.04	50.47	761613
2014-12-24	50.49	50.80	50.10	50.63	371769
2014-12-26	50.68	51.24	50.64	50.98	446507
2014-12-29	50.98	51.79	50.77	51.26	1027020
2014-12-30	51.14	51.61	50.73	51.40	619620
2014-12-31	51.23	51.84	50.70	51.41	795410
2015-01-02	51.03	51.76	51.02	51.37	743659
2015-01-05	50.91	51.30	49.30	49.41	1259476
2015-01-06	49.09	49.10	46.91	47.35	1500951
2015-01-07	47.94	47.94	46.68	46.95	1313122
2015-01-08	47.82	47.92	47.15	47.45	1522211
2015-01-09	47.43	47.79	46.68	46.75	1450924
2015-01-12	46.38	46.52	45.45	45.64	1471151
2015-01-13	45.71	46.06	44.26	44.73	1491304
2015-01-14	44.35	45.26	44.00	45.00	1280981
2015-01-15	45.55	45.55	44.50	45.03	1396339
2015-01-16	44.95	47.30	44.75	47.26	1536960
2015-01-20	47.10	47.70	45.80	47.15	1891157
2015-01-21	47.05	48.58	47.03	48.53	1559543
2015-01-22	48.64	49.94	48.47	49.51	1168147
2015-01-23	49.55	50.15	49.55	49.71	818685
2015-01-26	49.68	50.60	49.35	50.06	730133
2015-01-27	49.89	50.82	49.78	50.52	790358
2015-01-28	50.56	50.73	49.16	49.18	824622
2015-01-29	49.10	50.15	48.28	48.87	972231
2015-01-30	47.97	49.18	47.49	48.43	948414
2015-02-02	49.61	49.89	48.90	49.78	713150
2015-02-03	50.27	51.34	49.82	50.81	1262742
2015-02-04	50.27	50.45	49.02	49.98	1092164
2015-02-05	50.54	50.96	50.46	50.76	1173081
2015-02-06	50.81	50.92	48.29	48.86	1278711
2015-02-09	49.15	49.76	48.54	48.78	927947
2015-02-10	48.79	48.90	47.64	48.72	707863
2015-02-11	48.08	49.11	47.91	48.64	760791
2015-02-12	49.24	50.06	49.15	49.59	731008
2015-02-13	50.02	50.11	49.33	49.37	492582
2015-02-17	49.60	50.48	49.58	49.97	542351
2015-02-18	49.52	49.86	49.04	49.60	480504
2015-02-19	49.04	49.70	48.95	49.33	732049
2015-02-20	49.26	49.69	48.89	49.24	734078
2015-02-23	48.91	49.13	48.36	48.66	788969
2015-02-24	48.58	48.72	47.99	48.36	1154401
2015-02-25	48.61	48.92	47.46	47.61	949905
2015-02-26	47.23	47.23	45.93	46.00	1344915
2015-02-27	46.12	47.04	46.05	46.44	1348546
2015-03-02	46.46	46.85	46.24	46.39	854918
2015-03-03	46.64	46.84	46.01	46.44	1251748
2015-03-04	46.23	46.45	45.91	46.30	1203532
2015-03-05	46.31	46.70	46.21	46.49	1039516
2015-03-06	46.23	47.01	46.18	46.83	1621667
2015-03-09	47.11	47.67	46.29	46.31	795137
2015-03-10	45.80	46.12	45.33	45.42	588946
2015-03-11	45.44	45.72	45.00	45.57	571647
2015-03-12	45.93	46.40	45.50	46.33	906542
2015-03-13	45.92	46.32	45.61	46.19	805271
2015-03-16	46.26	46.86	45.99	46.65	614491
2015-03-17	46.64	48.25	46.53	48.03	1309781
2015-03-18	47.75	49.52	47.56	49.33	927377
2015-03-19	48.69	48.80	47.75	47.79	685898
2015-03-20	48.43	48.99	48.16	48.44	1015535
2015-03-23	48.73	49.11	48.04	48.44	770815
2015-03-24	48.56	49.83	48.18	49.63	1215668
2015-03-25	49.77	50.13	49.63	49.91	1279331
2015-03-26	50.08	50.45	48.85	48.99	624930
2015-03-27	48.99	49.15	47.92	48.48	842891
2015-03-30	48.45	49.33	48.20	48.34	726180
2015-03-31	47.96	48.86	47.62	48.50	788080
2015-04-01	48.42	48.60	47.49	47.59	806580
2015-04-02	47.53	48.35	47.53	48.23	534075
2015-04-06	48.55	49.36	48.45	49.21	1173981
2015-04-07	49.17	50.37	49.09	49.57	1162288
2015-04-08	49.80	50.28	49.35	49.39	1247275
2015-04-09	49.37	50.24	49.35	49.99	678436
2015-04-10	49.95	50.43	49.86	50.34	387596
2015-04-13	50.43	50.87	50.19	50.39	620362
2015-04-14	50.89	51.76	50.84	51.26	1340380
2015-04-15	51.44	52.35	51.43	52.25	687524
2015-04-16	52.22	53.21	51.55	52.85	1111874
2015-04-17	52.78	53.09	52.38	52.98	752680
2015-04-20	53.05	54.10	52.83	53.34	992018
2015-04-21	53.23	53.42	52.47	52.89	819165
2015-04-22	53.03	53.48	52.46	53.34	578703
2015-04-23	53.05	54.33	52.82	53.71	1156438
2015-04-24	53.78	54.15	53.58	53.83	737421
2015-04-27	54.04	54.43	53.63	54.37	649013
2015-04-28	54.18	54.35	53.59	53.84	615345
2015-04-29	53.64	53.93	53.03	53.31	639620
2015-04-30	52.88	52.99	52.16	52.33	1352290
2015-05-01	52.00	52.46	51.77	52.14	862793
2015-05-04	52.18	52.61	52.13	52.58	792393
2015-05-05	52.75	52.89	51.56	51.96	711251
2015-05-06	51.90	51.90	50.36	50.72	1464240
2015-05-07	50.47	50.50	49.55	50.47	796224
2015-05-08	50.66	51.44	50.33	51.39	1236770
2015-05-11	51.37	51.75	51.01	51.41	775330
2015-05-12	51.51	52.08	51.13	51.64	726343
2015-05-13	51.74	51.98	50.75	51.00	550717
2015-05-14	51.21	51.43	50.28	50.40	633809
2015-05-15	50.28	51.42	49.73	51.36	739506
2015-05-18	51.33	51.35	50.91	51.06	294815
2015-05-19	50.66	50.97	49.97	50.30	734229
2015-05-20	50.44	50.68	49.77	50.04	709421
2015-05-21	50.23	51.31	50.13	51.12	650621
2015-05-22	50.90	51.02	50.38	50.42	579556
2015-05-26	48.94	49.11	48.32	48.70	1346607
2015-05-27	48.53	48.74	48.08	48.45	1027534
2015-05-28	48.12	48.61	48.05	48.60	733609
2015-05-29	48.38	48.38	47.63	47.92	860222
2015-06-01	48.15	48.90	47.91	48.25	824547
2015-06-02	48.64	49.05	48.48	48.85	874803
2015-06-03	48.69	48.95	48.35	48.43	701333
2015-06-04	48.10	48.23	47.16	47.33	1008662
2015-06-05	46.97	47.46	46.70	46.98	843630
2015-06-08	46.84	46.88	45.09	45.41	1546600
2015-06-09	45.64	46.33	45.31	45.96	811269
2015-06-10	46.63	47.04	46.29	46.35	720245
2015-06-11	46.29	46.39	45.96	46.03	473261
2015-06-12	45.55	45.62	44.89	45.29	1443850
2015-06-15	45.07	45.56	44.93	45.29	1128598
2015-06-16	45.19	45.52	44.74	45.15	605397
2015-06-17	45.26	45.51	44.74	45.39	636953
2015-06-18	45.51	45.73	45.18	45.46	712181
2015-06-19	45.01	47.00	44.98	46.74	1717458
2015-06-22	46.66	47.90	46.66	47.68	1434193
2015-06-23	47.67	48.36	47.64	48.28	1154364
2015-06-24	48.03	48.98	48.03	48.79	1147367
2015-06-25	48.77	49.09	48.42	48.53	1098750
2015-06-26	48.26	48.28	47.51	48.11	1409745
2015-06-29	47.40	47.40	46.53	46.79	843480
2015-06-30	46.85	47.02	46.27	46.79	1061118
2015-07-01	46.86	46.86	46.08	46.26	917527
2015-07-02	46.31	47.08	45.58	46.90	885664
2015-07-06	45.86	46.24	45.36	45.51	749993
2015-07-07	45.33	46.21	44.62	46.15	1010615
2015-07-08	45.71	46.28	45.43	45.74	851736
2015-07-09	46.22	46.39	45.07	45.18	944510
2015-07-10	45.70	45.78	44.98	45.48	713467
2015-07-13	45.99	46.38	45.62	46.11	677985
2015-07-14	45.97	45.99	45.36	45.63	673791
2015-07-15	45.37	45.98	44.97	45.27	670257
2015-07-16	45.48	46.01	45.06	45.81	481288
2015-07-17	45.99	46.06	45.42	45.86	860089
2015-07-20	45.97	45.98	44.60	44.82	642594
2015-07-21	44.93	45.14	44.25	44.52	695943
2015-07-22	44.16	44.16	42.58	42.77	1244735
2015-07-23	42.90	42.97	42.19	42.42	1047823
2015-07-24	42.22	42.80	42.13	42.58	953384
2015-07-27	42.40	42.41	41.81	42.04	711281
2015-07-28	42.09	42.91	41.56	42.83	1235182
2015-07-29	42.84	43.33	42.55	42.86	927638
2015-07-30	42.81	43.31	42.65	43.25	716404
2015-07-31	43.91	44.58	43.34	43.56	1467239
2015-08-03	43.26	43.41	42.78	42.84	488872
2015-08-04	43.31	44.47	43.17	43.64	1242298
2015-08-05	44.15	44.67	43.03	43.17	1436061
2015-08-06	43.16	43.38	42.61	43.15	1565999
2015-08-07	42.85	43.08	42.37	42.54	932736
2015-08-10	42.68	43.35	42.33	43.15	925393
2015-08-11	42.61	42.90	42.20	42.82	868338
2015-08-12	42.55	42.71	42.13	42.67	1029536
2015-08-13	42.41	42.60	41.78	42.07	744951
2015-08-14	42.21	42.85	42.09	42.68	624734
2015-08-17	42.25	42.77	42.05	42.67	668476
2015-08-18	42.64	42.70	41.85	42.30	950414
2015-08-19	41.99	42.16	41.10	41.14	1547096
2015-08-20	40.64	40.81	39.84	39.86	1868735
2015-08-21	39.54	40.21	39.45	39.65	2096137
2015-08-24	37.72	39.55	37.03	38.12	2442739
2015-08-25	39.09	39.31	37.82	37.88	1686365
2015-08-26	38.69	38.70	37.52	38.32	1734649
2015-08-27	39.02	40.45	38.66	40.12	1963005
2015-08-28	39.80	40.77	39.70	40.56	1401264
2015-08-31	40.35	41.47	39.25	41.23	1554145
2015-09-01	40.37	40.64	39.68	39.92	1388609
2015-09-02	40.22	40.34	38.96	39.77	1478618
2015-09-03	39.84	41.07	39.74	40.81	1458580
2015-09-04	40.18	40.64	40.14	40.44	1141043
2015-09-08	40.89	41.17	40.56	40.75	1243623
2015-09-09	40.84	41.46	40.28	40.40	1174002
2015-09-10	40.42	40.84	40.15	40.24	847738
2015-09-11	39.84	39.88	39.05	39.17	1059925
2015-09-14	39.11	39.15	38.23	38.24	1415933
2015-09-15	38.27	38.60	37.85	38.09	2160838
2015-09-16	38.44	39.46	38.25	39.36	1534634
2015-09-17	39.30	39.60	38.83	39.04	1417648
2015-09-18	38.69	39.56	38.57	38.83	1077455
2015-09-21	39.03	40.07	38.82	39.91	971700
2015-09-22	39.22	39.70	39.15	39.54	1258529
2015-09-23	39.65	39.77	38.72	38.73	881077
2015-09-24	38.29	38.50	37.93	38.29	1372241
2015-09-25	38.67	38.97	38.42	38.52	868122
2015-09-28	38.13	38.49	36.93	37.27	1563486
2015-09-29	37.25	37.43	35.54	36.15	1882980
2015-09-30	36.56	37.17	36.05	37.13	1608897
2015-10-01	37.54	38.24	36.91	37.37	1411716
2015-10-02	37.31	38.93	37.25	38.91	1015375
2015-10-05	39.49	41.46	39.42	41.39	1691940
2015-10-06	41.46	42.04	41.18	41.63	1346430
2015-10-07	42.13	43.00	42.00	42.78	1533026
2015-10-08	42.78	43.17	41.96	42.91	1315028
2015-10-09	43.26	43.26	42.37	42.69	1391526
2015-10-12	42.60	42.78	42.10	42.45	611096
2015-10-13	42.06	43.04	41.98	42.77	1845438
2015-10-14	42.90	43.25	42.53	43.13	1593088
2015-10-15	43.11	44.15	42.96	43.86	1195573
2015-10-16	43.94	44.17	43.80	43.85	794788
2015-10-19	43.36	43.51	42.76	43.14	1460909
2015-10-20	43.08	44.03	42.85	43.81	1298116
2015-10-21	43.75	44.13	43.44	43.53	1483548
2015-10-22	43.72	43.99	43.30	43.67	1882989
2015-10-23	43.79	43.86	42.89	43.20	1058116
2015-10-26	43.25	43.34	42.27	42.28	857025
2015-10-27	41.84	41.98	41.11	41.46	1264852
2015-10-28	41.75	43.27	41.50	43.13	1181134
2015-10-29	43.00	43.49	42.67	43.35	897982
2015-10-30	43.38	43.60	42.69	42.69	1545420
2015-11-02	42.44	43.03	42.20	42.53	1069403
2015-11-03	42.61	43.04	42.05	42.90	1803676
2015-11-04	42.97	43.01	41.23	41.60	1694102
2015-11-05	41.15	41.39	40.08	40.16	1596525
2015-11-06	39.62	39.62	38.01	38.90	1823217
2015-11-09	38.92	39.27	37.79	37.98	1318760
2015-11-10	37.65	38.18	37.31	37.76	1161848
2015-11-11	37.74	37.88	37.05	37.74	1527891
2015-11-12	36.88	37.08	36.53	36.66	2268809
2015-11-13	36.52	36.81	35.98	36.22	2076161
2015-11-16	36.14	37.10	36.10	37.08	1718464
2015-11-17	37.04	37.58	36.66	37.28	1397602
2015-11-18	37.39	37.99	37.09	37.71	1361065
2015-11-19	37.71	37.90	37.23	37.30	1305273
2015-11-20	37.44	37.45	36.25	36.37	1429859
2015-11-23	36.02	37.06	36.02	36.21	1977333
2015-11-24	36.30	36.92	36.30	36.58	1458770
2015-11-25	36.59	36.84	36.05	36.18	1146213
2015-11-27	35.18	35.69	34.83	35.36	1151998
2015-11-30	35.26	35.62	34.92	35.45	1493367
2015-12-01	35.46	36.14	35.36	36.09	1537193
2015-12-02	35.81	36.36	35.13	35.39	1666304
2015-12-03	35.61	35.85	34.24	34.36	1327225
2015-12-04	34.08	34.14	33.41	33.71	2076938
2015-12-07	33.00	33.03	30.65	31.02	2905502
2015-12-08	30.39	31.31	30.16	30.82	3746279
2015-12-09	31.35	32.51	31.21	31.82	3435578
2015-12-10	31.69	32.42	31.42	31.91	1649226
2015-12-11	31.42	31.55	30.10	30.22	2941347
2015-12-14	30.02	30.25	29.19	29.92	2389131
2015-12-15	30.47	31.23	30.47	30.93	2176870
2015-12-16	30.92	32.09	30.82	31.93	2716961
2015-12-17	31.99	32.06	31.36	31.46	4800390
2015-12-18	31.52	31.91	31.32	31.35	4500517
2015-12-21	31.56	31.58	30.81	31.18	2738914
2015-12-22	31.21	32.13	31.16	31.98	2563952
2015-12-23	32.58	33.51	32.36	33.49	2002184
2015-12-24	33.70	33.92	33.42	33.52	760933
2015-12-28	32.97	33.12	32.72	32.99	912923
2015-12-29	33.64	33.92	33.07	33.36	1386386
2015-12-30	32.89	33.27	32.43	32.82	1007286
2015-12-31	32.61	33.25	32.48	33.19	1490874
2016-01-04	32.62	32.98	32.13	32.90	1963763
2016-01-05	32.74	32.93	32.32	32.89	1957689
2016-01-06	32.08	32.31	31.42	31.67	2323503
2016-01-07	31.06	31.81	30.76	31.00	1478571
2016-01-08	31.05	32.17	31.02	31.71	1469393
2016-01-11	31.91	31.99	30.77	31.14	1237453
2016-01-12	31.53	31.94	30.42	31.24	1947567
2016-01-13	31.70	31.90	29.34	29.81	1304906
2016-01-14	30.12	31.28	29.97	31.17	2647139
2016-01-15	29.54	30.56	29.27	30.31	1698999
2016-01-19	30.37	30.66	29.52	30.28	2425581
2016-01-20	29.35	29.63	27.43	28.44	3299566
2016-01-21	28.73	31.35	28.56	31.26	3914704
2016-01-22	32.51	33.53	31.93	33.45	2790610
2016-01-25	33.05	33.73	31.52	31.55	2128643
2016-01-26	32.18	32.94	31.42	32.59	1568039
2016-01-27	32.53	33.17	31.37	32.17	1421325
2016-01-28	33.42	33.79	32.44	33.05	1425668
2016-01-29	33.72	34.70	33.16	34.60	1265061
2016-02-01	33.91	33.96	33.08	33.73	1091670
2016-02-02	32.60	33.09	32.12	32.87	1208265
2016-02-03	33.95	34.85	32.73	34.74	1510647
2016-02-04	34.70	35.48	34.46	34.67	1251101
2016-02-05	34.37	34.44	33.67	33.89	1284849
2016-02-08	33.30	33.48	32.34	33.33	1520328
2016-02-09	32.79	33.21	31.70	32.24	1707100
2016-02-10	32.17	32.42	31.48	31.57	1960510
2016-02-11	30.68	31.43	30.20	30.83	1889397
2016-02-12	31.58	32.72	31.45	31.88	1314274
2016-02-16	32.72	32.81	31.39	32.56	1355352
2016-02-17	33.29	33.69	32.54	33.18	1419771
2016-02-18	33.72	33.72	31.80	32.09	2371894
2016-02-19	31.85	31.90	30.66	31.34	1637712
2016-02-22	32.31	32.76	31.84	31.92	1589259
2016-02-23	31.70	31.73	30.87	31.04	1458713
2016-02-24	30.49	31.61	29.63	31.50	1224257
2016-02-25	30.82	33.71	29.89	33.69	9846137
2016-02-26	34.17	35.33	34.08	34.74	3367854
2016-02-29	34.74	35.43	34.70	35.32	2341648
2016-03-01	34.96	36.05	34.82	35.06	1847132
2016-03-02	34.91	35.05	34.14	34.76	1180210
2016-03-03	34.80	35.54	34.49	35.33	1624831
2016-03-04	35.59	36.81	35.41	36.70	1781399
2016-03-07	36.64	37.70	36.56	37.66	1725593
2016-03-08	37.37	37.77	37.10	37.14	2304983
2016-03-09	37.40	38.29	37.30	38.18	2120316
2016-03-10	38.13	38.43	37.47	38.10	1638971
2016-03-11	38.62	38.83	37.99	38.70	1217986
2016-03-14	38.15	38.30	37.52	37.64	1056313
2016-03-15	37.18	37.59	36.58	37.46	935786
2016-03-16	37.72	38.53	37.46	38.35	1508205
2016-03-17	38.90	39.40	38.78	39.05	1220423
2016-03-18	39.02	39.14	37.48	37.98	2069881
2016-03-21	37.94	38.14	37.13	37.87	1049380
2016-03-22	37.72	38.38	37.68	38.08	1070531
2016-03-23	38.13	38.19	37.03	37.28	818187
2016-03-24	36.72	37.76	36.55	37.46	931876
2016-03-28	37.61	37.83	37.10	37.80	849308
2016-03-29	37.30	37.69	36.99	37.61	1172369
2016-03-30	38.12	39.08	38.07	38.68	1040473
2016-03-31	38.68	39.30	38.68	38.91	861430
2016-04-01	38.57	38.61	37.74	37.94	662159
2016-04-04	38.07	38.35	37.75	37.93	548260
2016-04-05	37.52	37.63	37.02	37.07	669319
2016-04-06	37.25	37.93	37.17	37.87	631473
2016-04-07	37.50	37.88	37.30	37.69	617452
2016-04-08	38.59	39.05	38.44	38.97	842856
2016-04-11	39.26	39.68	39.10	39.12	896266
2016-04-12	39.00	40.59	38.86	40.23	1225109
2016-04-13	40.37	40.66	40.04	40.60	762159
2016-04-14	40.72	40.74	40.16	40.57	569993
2016-04-15	40.17	40.53	39.98	40.51	1210822
2016-04-18	39.54	41.39	39.54	41.38	1093922
2016-04-19	41.70	42.33	41.46	42.30	826883
2016-04-20	42.29	42.89	42.00	42.32	1045060
2016-04-21	42.12	42.50	41.95	42.17	654957
2016-04-22	42.38	42.61	42.09	42.50	1044852
2016-04-25	42.46	42.61	41.66	41.85	802783
2016-04-26	42.20	42.52	41.49	41.57	1229215
2016-04-27	41.95	42.26	41.45	41.94	1176009
2016-04-28	41.74	42.56	41.52	41.90	633426
2016-04-29	41.75	42.18	41.49	41.54	952180
2016-05-02	41.35	41.51	41.07	41.33	934765
2016-05-03	40.80	40.99	40.22	40.42	898476
2016-05-04	40.23	40.63	39.07	39.57	813763
2016-05-05	40.20	40.22	39.01	39.10	1318826
2016-05-06	38.81	39.48	38.64	39.29	1018060
2016-05-09	39.11	39.27	38.40	38.52	870494
2016-05-10	39.01	40.24	38.84	40.00	783817
2016-05-11	40.09	40.12	39.32	39.81	1168443
2016-05-12	40.68	40.84	39.95	40.24	1063162
2016-05-13	40.00	40.67	39.79	39.96	892268
2016-05-16	40.18	40.87	40.18	40.48	966392
2016-05-17	40.31	41.54	40.26	40.88	908018
2016-05-18	40.66	41.13	39.92	40.21	708295
2016-05-19	39.45	39.77	38.94	39.74	815802
2016-05-20	39.82	40.36	39.82	40.29	750170
2016-05-23	40.04	40.24	39.75	39.87	397933
2016-05-24	40.32	40.64	39.95	40.29	894721
2016-05-25	40.56	41.06	40.36	40.91	736436
2016-05-26	41.41	41.43	40.51	40.63	634520
2016-05-27	40.32	40.79	39.93	40.46	758800
2016-05-31	40.16	40.55	39.59	39.89	1129167
2016-06-01	39.76	40.27	39.50	40.15	730776
2016-06-02	39.82	40.57	39.81	40.44	648775
2016-06-03	40.87	41.23	40.60	41.05	542998
2016-06-06	41.29	42.10	41.17	41.95	714995
2016-06-07	42.20	43.05	42.20	42.70	892219
2016-06-08	43.25	43.39	42.33	42.53	706167
2016-06-09	42.02	42.56	42.02	42.43	444032
2016-06-10	42.02	42.52	41.67	41.93	610779
2016-06-13	41.53	42.45	41.45	42.30	952910
2016-06-14	42.14	42.51	41.14	41.51	1321310
2016-06-15	41.14	41.66	41.03	41.23	904252
2016-06-16	40.64	40.80	40.14	40.63	1330945
2016-06-17	40.89	41.27	40.77	41.12	2540378
2016-06-20	41.80	42.25	41.51	42.01	1304973
2016-06-21	41.89	42.53	41.75	42.33	932569
2016-06-22	42.49	42.75	42.26	42.37	987801
2016-06-23	42.91	43.08	42.78	43.04	1120406
2016-06-24	41.92	42.28	40.54	41.54	1769137
2016-06-27	41.01	41.18	40.40	41.07	1421112
2016-06-28	41.33	41.66	40.86	41.38	581507
2016-06-29	41.83	42.16	41.74	42.08	757290
2016-06-30	42.12	42.45	41.69	42.36	1016821
2016-07-01	42.36	43.49	42.35	43.39	952424
2016-07-05	42.83	43.15	41.94	42.14	1051135
2016-07-06	41.93	42.35	41.51	42.18	1187315
2016-07-07	42.71	42.78	41.16	41.39	1348778
2016-07-08	41.65	41.86	41.27	41.32	1184702
2016-07-11	41.32	41.72	41.23	41.58	850212
2016-07-12	42.24	42.58	41.90	42.52	749125
2016-07-13	42.47	42.74	41.95	42.11	1338489
2016-07-14	42.48	42.68	41.77	41.79	1316123
2016-07-15	41.97	42.00	41.42	41.71	868364
2016-07-18	41.52	42.01	41.11	41.96	895314
2016-07-19	41.73	41.89	41.37	41.87	785027
2016-07-20	41.28	41.86	40.87	41.03	999248
2016-07-21	40.99	41.01	40.39	40.69	1347304
2016-07-22	40.78	40.84	39.96	40.17	671926
2016-07-25	39.86	40.00	39.40	39.43	1064503
2016-07-26	39.33	39.59	38.58	39.29	1351335
2016-07-27	39.31	39.55	38.58	38.73	1471900
2016-07-28	38.78	39.23	38.66	39.09	1272902
2016-07-29	39.09	41.19	38.94	41.13	1402248
2016-08-01	40.62	40.70	39.83	40.01	1024392
2016-08-02	40.57	40.88	40.17	40.41	1384714
2016-08-03	40.38	40.62	39.91	40.56	1868133
2016-08-04	40.58	41.41	40.56	41.29	762952
2016-08-05	41.20	41.54	41.03	41.31	730817
2016-08-08	41.56	42.09	41.41	41.98	497329
2016-08-09	41.98	42.21	41.61	41.68	949151
2016-08-10	41.99	42.07	41.50	41.20	581247
2016-08-11	41.69	41.98	41.33	41.93	595994
2016-08-12	42.13	42.24	41.71	41.83	417579
2016-08-15	42.16	42.43	41.67	41.78	684292
2016-08-16	41.85	41.93	41.30	41.78	609577
2016-08-17	41.59	41.67	41.33	41.54	759002
2016-08-18	41.68	42.43	41.62	42.32	570974
2016-08-19	42.05	42.08	41.57	41.62	594421
2016-08-22	41.13	41.34	40.82	40.97	873465
2016-08-23	41.12	41.62	41.00	41.52	1466011
2016-08-24	41.26	41.39	40.65	40.70	616956
2016-08-25	40.71	40.71	39.93	40.02	954939
2016-08-26	40.28	40.67	39.72	39.96	680852
2016-08-29	39.86	39.93	39.35	39.60	627090
2016-08-30	39.55	39.70	39.21	39.57	710695
2016-08-31	39.40	39.55	38.68	39.49	1178751
2016-09-01	39.24	39.68	39.20	39.57	1341193
2016-09-02	39.97	41.00	39.85	40.99	1416302
2016-09-06	41.13	44.29	41.07	43.06	26350464
2016-09-07	43.21	43.84	43.05	43.72	10071380
2016-09-08	44.16	45.77	44.07	45.73	10533796
2016-09-09	45.02	45.05	44.38	44.53	5601802
2016-09-12	44.15	45.26	43.93	45.09	4446634
2016-09-13	44.53	44.53	42.24	43.24	4758031
2016-09-14	43.14	44.03	42.87	43.57	2571246
2016-09-15	43.67	44.16	43.52	43.92	2621017
2016-09-16	43.59	44.51	43.34	44.18	4122888
2016-09-19	44.55	44.56	43.83	43.96	2251890
2016-09-20	44.03	44.27	43.60	43.61	2538863
2016-09-21	43.91	44.28	43.65	44.19	2559237
2016-09-22	44.80	44.91	43.96	43.99	2840032
2016-09-23	43.84	44.14	43.60	43.70	2585115
2016-09-26	43.74	43.79	43.20	43.22	2053589
2016-09-27	42.99	43.23	42.74	43.11	2569837
2016-09-28	43.22	44.36	42.98	44.22	2429197
2016-09-29	44.30	44.54	43.70	43.84	2044818
2016-09-30	44.25	44.84	44.16	44.23	2684974
2016-10-03	44.27	44.62	43.87	44.02	1550462
2016-10-04	44.08	44.14	43.11	43.42	2204182
2016-10-05	43.99	44.01	43.12	43.26	1781429
2016-10-06	43.27	43.30	42.67	42.95	2195541
2016-10-07	43.10	43.17	42.64	42.98	1162710
2016-10-10	43.34	43.60	43.07	43.58	781925
2016-10-11	43.54	43.54	43.06	43.29	1905303
2016-10-12	43.08	43.78	42.90	43.69	2335946
2016-10-13	43.44	44.40	43.18	44.07	2072617
2016-10-14	44.39	44.47	43.87	43.98	1600538
2016-10-17	44.00	44.22	43.78	44.01	776265
2016-10-18	44.45	44.46	43.97	44.32	2769556
2016-10-19	44.50	45.09	44.26	44.78	2887293
2016-10-20	44.49	44.52	43.84	43.91	1878360
2016-10-21	43.66	44.24	43.64	44.09	1639048
2016-10-24	44.04	44.09	43.32	43.49	2064767
2016-10-25	43.57	43.64	43.38	43.45	1977641
2016-10-26	43.27	43.82	42.99	43.61	1921177
2016-10-27	43.81	44.18	43.49	44.15	2534367
2016-10-28	43.93	44.26	43.45	43.60	2793366
2016-10-31	43.48	43.62	43.10	43.17	2515471
2016-11-01	43.51	43.51	42.46	42.93	4149758
2016-11-02	42.66	42.66	41.39	41.67	3693722
2016-11-03	41.82	41.91	40.44	41.08	3444266
2016-11-04	40.78	41.31	40.59	41.18	3115107
2016-11-07	41.61	42.68	41.47	42.66	2432497
2016-11-08	42.54	43.14	42.39	42.91	1724781
2016-11-09	42.23	42.82	41.89	42.14	3993598
2016-11-10	42.27	42.53	41.87	42.07	3027639
2016-11-11	41.73	41.86	40.60	40.70	3576995
2016-11-14	40.71	40.93	39.70	39.94	2998995
2016-11-15	40.37	41.25	40.36	41.10	2411540
2016-11-16	40.96	41.43	40.92	41.31	1793733
2016-11-17	41.54	42.04	41.39	41.92	3092314
2016-11-18	41.89	42.33	41.81	42.26	2035777
2016-11-21	42.83	43.44	42.76	43.40	1602551
2016-11-22	43.65	43.72	42.87	43.18	1933748
2016-11-23	42.85	43.16	42.76	42.95	1229765
2016-11-25	42.64	42.80	42.53	42.79	907956
2016-11-28	43.05	43.05	42.50	42.77	2256109
2016-11-29	42.28	42.44	41.52	42.16	2168836
2016-11-30	42.92	43.21	41.98	42.04	3485294
2016-12-01	42.68	42.74	41.30	41.38	2435170
2016-12-02	41.52	42.01	41.42	41.79	2086161
2016-12-05	42.04	42.13	41.62	41.85	1882490
2016-12-06	41.66	41.81	41.31	41.73	2510410
2016-12-07	41.68	42.16	41.49	42.15	2532042
2016-12-08	42.19	42.39	41.95	42.18	2115398
2016-12-09	42.33	42.33	41.87	42.03	1547815
2016-12-12	42.64	42.85	42.05	42.10	2377035
2016-12-13	42.37	43.00	42.21	42.91	2010864
2016-12-14	42.76	42.91	41.65	41.77	2009742
2016-12-15	41.51	42.03	41.36	41.91	2686163
2016-12-16	42.22	43.00	41.90	42.98	2796583
2016-12-19	42.97	42.97	42.33	42.57	1682605
2016-12-20	42.81	42.81	42.21	42.25	1164791
2016-12-21	42.16	42.70	42.10	42.23	2060626
2016-12-22	42.17	42.84	42.12	42.76	1374548
2016-12-23	42.64	42.94	42.50	42.57	899462
2016-12-27	42.71	42.99	42.51	42.79	567709
2016-12-28	42.54	42.68	42.03	42.05	1140177
2016-12-29	42.05	42.44	41.99	42.22	897039
2016-12-30	42.38	42.40	42.00	42.12	1020242
2017-01-03	42.52	42.87	42.31	42.54	2124989
2017-01-04	42.88	43.23	42.56	42.84	2373616
2017-01-05	42.94	43.41	42.87	43.34	2339635
2017-01-06	43.48	43.63	43.16	43.61	1598786
2017-01-09	43.50	43.82	43.14	43.45	2084809
2017-01-10	43.56	43.57	42.76	42.82	2280845
2017-01-11	42.87	43.27	42.66	43.13	1698659
2017-01-12	43.44	43.48	42.91	43.09	1626674
2017-01-13	43.03	43.30	42.77	43.27	1431416
2017-01-17	43.63	44.13	43.47	43.87	2534651
2017-01-18	43.73	43.92	43.07	43.17	1911737
2017-01-19	43.11	43.17	42.44	42.61	1756559
2017-01-20	42.85	43.35	42.70	42.91	1607152
2017-01-23	42.84	43.02	42.66	42.68	2160510
2017-01-24	42.90	43.82	42.72	43.74	2155409
2017-01-25	44.01	44.49	43.88	44.24	1761478
2017-01-26	44.37	44.52	44.13	44.37	2451942
2017-01-27	44.24	44.28	42.89	43.03	4765557
2017-01-30	43.15	43.26	42.38	42.48	2933194
2017-01-31	42.94	42.94	42.40	42.60	2124620
2017-02-01	42.52	42.76	41.78	42.27	2981375
2017-02-02	42.46	43.07	42.23	43.06	1616168
2017-02-03	43.13	43.87	42.97	43.82	1923942
2017-02-06	43.60	43.71	42.75	43.07	2205405
2017-02-07	42.84	42.97	42.21	42.26	2178496
2017-02-08	42.15	42.87	41.68	42.80	2803426
2017-02-09	42.99	43.30	42.61	42.89	2469614
2017-02-10	43.20	43.46	42.95	43.16	3031040
2017-02-13	42.83	43.19	42.58	43.18	2390729
2017-02-14	43.18	43.36	42.94	43.25	2500861
2017-02-15	43.14	43.24	42.76	42.77	2440025
2017-02-16	42.94	42.95	42.01	42.25	10279924
2017-02-17	42.15	42.17	41.60	42.01	5437022
2017-02-21	42.04	42.38	41.90	42.24	3606646
2017-02-22	42.09	42.18	41.87	42.15	3859997
2017-02-23	41.99	42.16	41.22	41.71	30720651
2017-02-24	41.46	41.93	41.22	41.34	36541645
2017-02-27	41.85	42.58	41.50	41.59	151262580
2017-02-28	41.72	42.33	41.65	41.85	42288536
2017-03-01	42.02	42.16	41.40	41.44	15759266
2017-03-02	41.24	41.60	41.10	41.17	7287319
2017-03-03	41.07	41.23	40.83	40.95	6764281
2017-03-06	41.06	41.36	40.73	41.13	6703953
2017-03-07	41.27	41.85	41.19	41.83	5890941
2017-03-08	41.49	42.00	41.14	41.18	8902489
2017-03-09	40.91	41.39	40.58	40.99	7555648
2017-03-10	41.29	41.61	41.10	41.33	5251215
2017-03-13	41.32	41.53	41.14	41.19	5822386
2017-03-14	41.01	41.01	40.25	40.31	5096344
2017-03-15	40.73	41.37	40.67	41.34	7367702
2017-03-16	41.56	41.92	41.47	41.71	4991407
2017-03-17	41.61	41.95	41.18	41.19	5035834
2017-03-20	41.07	41.29	40.54	40.79	4172690
2017-03-21	41.14	41.37	40.37	40.48	5273617
2017-03-22	40.35	41.45	40.35	41.32	4917888
2017-03-23	41.21	41.33	40.80	40.82	4609615
2017-03-24	40.91	41.13	40.71	40.90	4098232
2017-03-27	40.69	41.30	40.48	41.21	4896314
2017-03-28	41.27	41.96	41.22	41.64	3435998
2017-03-29	41.63	42.05	41.36	41.89	3338474
2017-03-30	42.07	42.12	41.28	41.29	2587047
2017-03-31	41.37	42.00	41.37	41.84	3363808
2017-04-03	41.82	41.92	40.97	41.44	2909873
2017-04-04	41.21	41.73	41.07	41.67	2684065
2017-04-05	41.76	42.13	41.46	41.48	2201281
2017-04-06	41.66	42.23	41.56	42.16	2684674
2017-04-07	42.20	42.45	42.20	42.35	2284432
2017-04-10	42.46	42.87	42.46	42.74	4150227
2017-04-11	42.66	42.66	42.04	42.19	2317186
2017-04-12	42.18	42.58	42.13	42.51	2345053
2017-04-13	42.63	42.67	42.16	42.26	2311689
2017-04-17	42.38	42.92	42.31	42.63	2693523
2017-04-18	42.28	42.40	41.78	42.15	2836169
2017-04-19	42.10	42.22	41.43	41.64	2656481
2017-04-20	41.65	42.12	41.56	41.85	2786530
2017-04-21	41.72	42.00	41.47	41.92	2539848
2017-04-24	42.23	42.61	42.16	42.27	3266199
2017-04-25	42.14	42.52	42.13	42.37	2869951
2017-04-26	42.22	42.42	41.65	41.65	3220389
2017-04-27	42.12	42.14	41.11	41.46	3419183
2017-04-28	41.57	41.60	41.17	41.45	2203617
2017-05-01	41.47	41.47	40.85	41.09	2014862
2017-05-02	41.17	41.58	41.06	41.51	2800844
2017-05-03	41.34	41.80	41.32	41.44	2064436
2017-05-04	41.25	41.44	40.33	40.50	3017325
2017-05-05	40.60	41.43	40.40	41.43	2704630
2017-05-08	41.56	41.62	41.15	41.58	1748156
2017-05-09	41.43	41.58	40.89	41.24	2914186
2017-05-10	41.48	41.71	41.08	40.90	2886143
2017-05-11	40.52	40.74	39.74	40.03	3632448
2017-05-12	40.02	40.37	39.95	40.06	1973385
2017-05-15	40.44	40.73	39.95	40.00	2831125
2017-05-16	40.29	40.35	39.62	39.64	3176853
2017-05-17	39.42	39.50	38.60	38.69	4228244
2017-05-18	38.61	38.85	38.26	38.79	3419633
2017-05-19	39.04	39.64	38.86	39.58	2815727
2017-05-22	39.67	39.77	39.35	39.74	2259120
2017-05-23	39.90	40.02	39.62	39.70	2845131
2017-05-24	39.75	39.95	39.44	39.86	2655555
2017-05-25	39.85	39.91	39.18	39.30	2090175
2017-05-26	39.36	39.45	38.91	38.96	1980511
2017-05-30	38.88	38.89	38.50	38.64	2240271
2017-05-31	38.52	38.78	38.41	38.51	3660949
2017-06-01	38.56	39.16	38.50	38.95	2226226
2017-06-02	39.05	39.23	38.89	39.06	2218585
2017-06-05	39.00	39.29	38.86	38.98	2335014
2017-06-06	38.78	39.64	38.73	39.58	2662980
2017-06-07	39.52	39.71	38.75	39.11	2569040
2017-06-08	38.74	38.90	38.15	38.30	17157448
2017-06-09	38.41	38.82	38.41	38.70	16193699
2017-06-12	38.75	39.00	38.20	38.23	5418113
2017-06-13	38.56	38.67	38.49	38.62	14015856
2017-06-14	38.79	38.82	37.64	37.66	5115599
2017-06-15	37.41	38.08	37.37	37.92	6112257
2017-06-16	37.92	38.92	37.92	38.89	3777195
2017-06-19	38.97	39.07	38.56	38.65	2510018
2017-06-20	38.35	38.39	37.66	37.74	2596702
2017-06-21	37.75	38.37	37.61	38.02	3007976
2017-06-22	38.06	39.10	37.98	39.02	4316637
2017-06-23	38.56	39.48	38.55	39.35	3501338
2017-06-26	39.58	39.77	39.28	39.59	2429683
2017-06-27	39.74	40.23	39.57	40.03	4424903
2017-06-28	40.28	40.49	40.08	40.36	3716750
2017-06-29	40.18	40.33	39.80	39.92	2038122
2017-06-30	40.11	40.22	39.53	39.81	2286348
2017-07-03	40.02	40.27	39.99	40.14	806157
2017-07-05	39.91	39.96	39.15	39.58	2317510
2017-07-06	39.59	40.04	39.44	39.68	2845532
2017-07-07	39.71	39.81	39.13	39.81	1772523
2017-07-10	39.76	40.01	39.48	39.78	1354973
2017-07-11	39.68	39.76	39.20	39.47	1506415
2017-07-12	39.90	40.59	39.71	40.06	2456805
2017-07-13	40.04	40.22	39.67	40.11	1537324
2017-07-14	40.28	40.95	40.17	40.85	1779862
2017-07-17	40.90	41.11	40.60	40.66	1571674
2017-07-18	41.07	41.07	40.39	40.85	1600257
2017-07-19	41.04	41.72	40.96	41.55	3324965
2017-07-20	41.75	42.10	41.70	41.90	2284325
2017-07-21	41.93	41.96	41.39	41.81	1633097
2017-07-24	41.85	41.96	41.35	41.73	1323529
2017-07-25	41.89	42.31	41.42	41.69	1984710
2017-07-26	41.75	42.01	41.44	41.73	1717363
2017-07-27	41.78	41.78	40.60	41.13	2168847
2017-07-28	41.10	41.33	40.96	41.10	2230023
2017-07-31	41.31	41.72	41.19	41.46	1752542
2017-08-01	41.47	41.98	40.79	41.63	1881156
2017-08-02	41.44	41.95	41.36	41.80	1891539
2017-08-03	41.84	41.95	41.45	41.76	2571366
2017-08-04	41.71	41.92	41.41	41.53	1453004
2017-08-07	41.43	41.59	41.36	41.51	1341458
2017-08-08	41.47	41.64	40.55	40.83	2204304
2017-08-09	40.77	40.90	40.46	40.61	1493171
2017-08-10	40.64	40.68	39.84	39.42	2423924
2017-08-11	39.60	39.74	39.37	39.47	2015913
2017-08-14	39.61	40.14	39.60	39.80	1736479
2017-08-15	39.64	39.85	39.22	39.23	1613712
2017-08-16	39.33	39.59	39.04	39.17	1652395
2017-08-17	39.17	39.32	39.01	39.13	1278748
2017-08-18	39.35	39.53	39.05	39.42	1480343
2017-08-21	39.46	39.46	39.13	39.29	1433615
2017-08-22	39.45	40.05	39.45	39.91	1499669
2017-08-23	39.75	40.98	39.74	40.77	2159789
2017-08-24	40.86	41.05	40.69	40.88	1425528
2017-08-25	40.98	41.00	40.35	40.39	1642347
2017-08-28	40.50	40.50	39.81	39.90	1474499
2017-08-29	39.73	39.78	39.35	39.77	2188890
2017-08-30	39.61	39.63	39.18	39.50	1537008
2017-08-31	39.69	40.06	39.34	39.99	2064140
2017-09-01	40.23	40.59	40.15	40.45	1581071
2017-09-05	40.61	40.72	39.91	40.21	1777415
2017-09-06	40.29	41.16	40.22	40.81	2286870
2017-09-07	40.99	41.03	40.60	40.64	1778330
2017-09-08	40.71	40.71	40.38	40.52	1786779
2017-09-11	40.53	40.93	40.49	40.86	1741648
2017-09-12	40.93	41.03	40.57	40.96	2478344
2017-09-13	41.04	41.19	40.90	40.95	1862675
2017-09-14	40.94	41.20	40.81	41.14	1157849
2017-09-15	41.07	41.31	40.90	41.13	1846078
2017-09-18	41.10	41.39	40.81	40.96	2128854
2017-09-19	41.09	41.33	40.89	41.22	1298569
2017-09-20	41.30	41.73	41.06	41.31	1766608
2017-09-21	41.29	41.56	41.24	41.44	1452364
2017-09-22	41.50	41.61	40.91	41.04	1657912
2017-09-25	41.10	41.36	40.78	41.23	1517531
2017-09-26	41.24	41.30	40.92	41.22	1727424
2017-09-27	41.21	41.32	40.92	41.24	1955415
2017-09-28	41.39	41.68	41.23	41.53	1942809
2017-09-29	41.45	41.90	41.41	41.84	2085912
2017-10-02	41.75	42.00	41.59	41.75	1458839
2017-10-03	41.76	42.10	41.61	41.97	2223039
2017-10-04	41.99	42.07	41.78	41.81	2184084
2017-10-05	41.74	41.85	41.42	41.47	1825874
2017-10-06	41.38	41.44	40.85	41.32	1805860
2017-10-09	41.32	41.40	41.07	41.12	12186863
2017-10-10	41.46	41.67	41.29	41.36	1209214
2017-10-11	41.30	41.75	41.30	41.71	1359123
2017-10-12	41.49	41.72	41.36	41.49	1671669
2017-10-13	41.67	41.72	41.46	41.49	1179352
2017-10-16	41.40	41.58	41.30	41.51	1008029
2017-10-17	41.48	41.51	41.03	41.30	1568861
2017-10-18	41.34	41.35	40.34	40.46	1885913
2017-10-19	40.30	40.71	40.14	40.33	2988975
2017-10-20	40.23	40.25	39.30	39.31	3889444
2017-10-23	39.45	39.56	38.89	39.05	2386635
2017-10-24	39.15	39.38	38.76	38.86	2844440
2017-10-25	38.89	38.90	37.83	38.01	3476903
2017-10-26	38.04	38.21	37.81	37.96	2882852
2017-10-27	37.89	38.48	37.60	38.42	3080562
2017-10-30	38.47	38.89	38.44	38.58	1860932
2017-10-31	38.48	38.71	38.34	38.46	2442173
2017-11-01	38.36	38.80	38.31	38.32	2767784
2017-11-02	38.22	38.22	36.62	36.71	5013440
2017-11-03	37.10	37.11	36.49	36.69	2784499
2017-11-06	36.83	36.90	36.51	36.82	2575770
2017-11-07	36.74	36.80	36.53	36.71	3236515
2017-11-08	36.91	36.91	36.68	36.79	2899211
2017-11-09	36.74	36.74	36.52	36.64	2299561
2017-11-10	36.64	36.64	36.33	36.48	2128723
2017-11-13	36.37	36.37	36.00	35.74	2393957
2017-11-14	35.81	35.85	34.81	34.97	6841931
2017-11-15	34.75	34.91	34.39	34.52	4243731
2017-11-16	34.58	34.73	34.44	34.50	2755484
2017-11-17	34.51	35.18	34.46	35.16	5706552
2017-11-20	35.42	36.05	35.25	35.87	4260554
2017-11-21	36.20	36.87	36.06	36.80	4647139
2017-11-22	37.13	37.28	36.76	36.98	4806113
2017-11-24	37.41	37.52	37.09	37.16	1691598
2017-11-27	37.30	37.31	36.25	36.27	3280780
2017-11-28	36.45	36.59	36.18	36.26	1806038
2017-11-29	36.16	36.24	35.43	35.63	3064535
2017-11-30	37.97	38.67	37.14	37.71	6969399
2017-12-01	38.12	38.36	37.79	38.29	5912130
2017-12-04	38.43	38.45	38.13	38.31	3287947
2017-12-05	38.35	38.49	38.28	38.39	2246668
2017-12-06	38.40	38.53	38.02	38.14	2288493
2017-12-07	38.01	38.52	37.89	38.45	1943314
2017-12-08	38.53	38.57	38.03	38.34	1613830
2017-12-11	38.49	38.78	38.19	38.55	2356012
2017-12-12	38.54	38.74	38.25	38.37	1977522
2017-12-13	38.19	38.76	38.19	38.64	3589513
2017-12-14	38.59	39.08	38.57	38.67	3843720
2017-12-15	38.70	39.01	38.60	38.72	2798070
2017-12-18	38.97	39.39	38.94	39.07	2888588
2017-12-19	39.13	39.23	38.78	38.83	2355183
2017-12-20	38.89	38.94	38.43	38.53	2054135
2017-12-21	38.49	38.86	38.12	38.66	2057470
2017-12-22	38.61	38.70	38.32	38.63	1613255
2017-12-26	38.65	38.97	38.56	38.80	939425
2017-12-27	38.78	39.00	38.66	38.90	1528434
2017-12-28	38.94	39.25	38.85	39.21	1518505
2017-12-29	39.32	39.38	39.01	39.11	1824718
2018-01-02	39.36	40.22	39.18	40.14	2464147
2018-01-03	40.29	40.50	39.92	40.41	1839100
2018-01-04	40.59	40.80	40.49	40.77	2025684
2018-01-05	41.04	41.21	40.59	40.74	2499745
2018-01-08	40.75	40.86	40.59	40.73	1497184
2018-01-09	40.89	40.89	40.22	40.24	1726165
2018-01-10	40.14	40.36	38.99	39.16	3758573
2018-01-11	39.34	39.55	39.05	39.49	2389128
2018-01-12	39.66	39.88	39.45	39.74	2462535
2018-01-16	40.05	40.07	39.65	39.78	1842777
2018-01-17	39.95	39.99	39.33	39.81	1711107
2018-01-18	39.80	39.83	39.37	39.72	1741303
2018-01-19	39.68	39.75	39.29	39.39	2028319
2018-01-22	39.53	39.64	39.30	39.64	2593218
2018-01-23	39.57	39.71	39.34	39.49	2757276
2018-01-24	39.74	39.80	39.33	39.50	2396711
2018-01-25	39.67	39.86	38.45	38.62	2478849
2018-01-26	38.66	38.71	38.08	38.19	2959810
2018-01-29	38.07	38.07	37.56	37.58	3563606
2018-01-30	37.45	37.61	36.77	36.81	3237455
2018-01-31	36.94	36.94	36.40	36.63	2326597
2018-02-01	36.63	36.72	35.82	35.86	3740487
2018-02-02	35.61	35.61	34.65	34.70	5280310
2018-02-05	34.55	35.04	34.21	34.37	5824034
2018-02-06	34.25	35.20	33.61	35.04	5081577
2018-02-07	35.22	35.29	34.70	35.16	3326569
2018-02-08	35.31	35.31	34.34	34.34	4223573
2018-02-09	34.48	34.68	33.26	34.02	4121125
2018-02-12	34.36	34.90	34.14	34.73	2968651
2018-02-13	34.57	35.13	34.31	34.50	2317956
2018-02-14	34.22	34.41	33.82	34.30	4396222
2018-02-15	34.52	35.25	34.04	34.55	4973529
2018-02-16	34.77	34.92	34.22	34.27	3346241
2018-02-20	34.15	34.62	34.03	34.08	3189105
2018-02-21	34.15	34.63	34.05	34.11	2882386
2018-02-22	34.20	34.22	33.45	33.48	2820837
2018-02-23	33.69	33.84	33.42	33.76	3100643
2018-02-26	33.77	33.95	33.54	33.92	2647851
2018-02-27	33.86	33.96	32.94	32.99	2758501
2018-02-28	33.07	33.17	31.81	31.82	3344931
2018-03-01	31.80	32.05	31.47	31.81	3830923
2018-03-02	31.62	31.71	31.31	31.48	2890855
2018-03-05	31.31	31.66	31.22	31.57	2617103
2018-03-06	31.82	31.86	31.64	31.77	2078084
2018-03-07	31.65	31.74	31.19	31.43	2486515
2018-03-08	31.53	31.89	31.40	31.88	1779259
2018-03-09	32.07	32.07	31.60	32.01	2976270
2018-03-12	31.97	32.72	31.89	32.66	2267240
2018-03-13	32.82	33.09	32.57	32.89	2380387
2018-03-14	33.10	33.62	33.08	33.09	3616732
2018-03-15	33.21	33.22	30.63	31.46	10936994
2018-03-16	31.63	32.22	31.33	31.54	10581692
2018-03-19	31.55	31.63	30.48	30.70	4724822
2018-03-20	30.85	30.91	29.84	29.93	3736117
2018-03-21	29.99	31.27	29.69	31.13	5241777
2018-03-22	30.85	30.88	30.31	30.63	3596993
2018-03-23	30.79	31.04	29.84	29.91	3651073
2018-03-26	30.04	30.22	29.54	29.95	4365910
2018-03-27	30.13	31.06	29.86	30.44	5110778
2018-03-28	30.26	30.64	30.20	30.36	3091898
2018-03-29	30.39	31.51	30.32	31.47	3688082
2018-04-02	31.41	31.41	30.25	30.59	2702335
2018-04-03	30.76	30.76	29.77	30.31	3386531
2018-04-04	30.02	31.06	29.61	30.89	4441504
2018-04-05	30.96	31.73	30.75	31.49	5973035
2018-04-06	31.42	31.80	31.02	31.23	2744914
2018-04-09	31.36	31.81	31.17	31.62	3710230
2018-04-10	31.98	32.42	31.91	32.09	2755620
2018-04-11	32.03	32.19	31.88	31.90	2307913
2018-04-12	31.91	32.19	31.84	31.95	1629583
2018-04-13	32.00	32.34	31.80	32.06	2239998
2018-04-16	32.15	32.83	32.03	32.59	2068816
2018-04-17	32.95	33.58	32.74	32.98	3252119
2018-04-18	33.09	33.61	33.00	33.10	2928413
2018-04-19	33.28	33.28	31.87	31.98	4518635
2018-04-20	31.97	32.00	31.18	31.21	4633730
2018-04-23	31.16	31.22	30.90	31.01	3514494
2018-04-24	30.72	30.75	29.26	29.39	10069022
2018-04-25	29.25	29.68	29.00	29.27	5646081
2018-04-26	29.47	29.63	29.38	29.42	3731427
2018-04-27	29.59	29.80	29.37	29.80	5449308
2018-04-30	29.75	30.43	29.68	30.27	3919297
2018-05-01	30.25	30.71	30.24	30.62	2685423
2018-05-02	30.65	31.03	30.59	30.67	2231820
2018-05-03	30.77	31.07	30.44	30.90	2713287
2018-05-04	30.73	31.43	30.68	31.38	2548149
2018-05-07	31.50	31.82	31.40	31.56	2427820
2018-05-08	31.51	31.53	31.03	31.20	3607191
2018-05-09	32.03	32.23	31.79	32.11	3605423
2018-05-10	33.08	33.72	32.79	33.12	4529835
2018-05-11	33.25	33.80	33.14	33.76	3715260
2018-05-14	33.54	33.59	33.18	33.25	3370327
2018-05-15	33.01	33.16	32.80	33.07	3253235
2018-05-16	33.14	33.20	32.65	32.70	3313726
2018-05-17	32.80	33.16	32.68	33.00	5733685
2018-05-18	32.82	32.87	31.82	32.16	5835598
2018-05-21	32.28	32.30	31.80	31.94	3328757
2018-05-22	32.22	32.52	31.43	31.57	5220977
2018-05-23	31.39	31.85	31.16	31.77	5085322
2018-05-24	31.64	31.75	31.44	31.58	3333886
2018-05-25	31.36	31.36	31.02	31.24	2963640
2018-05-29	31.11	31.17	30.36	30.60	3693101
2018-05-30	30.67	31.20	30.56	31.13	4629785
2018-05-31	31.01	31.14	30.80	31.07	4568358
2018-06-01	31.18	31.18	30.66	30.73	4706422
2018-06-04	30.87	31.37	30.86	31.17	3536721
2018-06-05	31.05	31.60	31.03	31.50	3804988
2018-06-06	31.66	31.77	30.93	30.97	4954738
2018-06-07	31.06	31.41	31.00	31.29	3605201
2018-06-08	31.35	31.41	31.06	31.33	2715383
2018-06-11	31.34	32.40	31.20	32.26	3318532
2018-06-12	32.29	32.49	32.10	32.46	2792868
2018-06-13	32.53	32.77	32.19	32.41	3531732
2018-06-14	32.45	32.85	32.38	32.60	2925431
2018-06-15	32.36	32.58	32.00	32.03	4135139
2018-06-18	31.99	32.31	31.89	32.31	4541488
2018-06-19	32.00	32.13	31.58	31.70	3763769
2018-06-20	31.86	31.99	31.67	31.75	3612317
2018-06-21	31.71	31.77	31.15	31.26	2852659
2018-06-22	31.70	31.82	31.46	31.73	3604838
2018-06-25	31.54	31.64	31.20	31.28	3321387
2018-06-26	31.39	32.27	31.36	32.16	4410036
2018-06-27	32.33	32.37	31.59	31.68	4543558
2018-06-28	31.83	33.62	31.71	33.11	8951290
2018-06-29	34.56	36.11	34.47	35.69	17778656
2018-07-02	35.51	35.51	34.74	35.00	4649182
2018-07-03	35.19	35.58	34.99	35.19	2126488
2018-07-05	36.00	36.17	34.97	35.10	3828767
2018-07-06	35.03	35.70	34.76	35.61	3220352
2018-07-09	35.71	35.71	35.25	35.47	3100397
2018-07-10	35.47	35.83	35.34	35.79	2738357
2018-07-11	35.50	35.70	35.18	35.41	2118935
2018-07-12	35.61	35.88	35.17	35.83	3692608
2018-07-13	35.70	35.81	35.51	35.58	2386572
2018-07-16	35.50	35.53	35.18	35.36	2275505
2018-07-17	35.25	35.25	34.48	34.50	3331335
2018-07-18	34.40	34.43	34.00	34.21	2748015
2018-07-19	34.72	35.41	34.54	35.24	7930206
2018-07-20	35.61	35.61	34.51	34.61	3668380
2018-07-23	34.67	34.67	34.25	34.56	2112180
2018-07-24	34.73	34.94	34.59	34.81	2685876
2018-07-25	35.07	35.20	34.71	34.94	3279266
2018-07-26	34.73	35.29	34.63	35.15	2382867
2018-07-27	35.04	35.55	34.84	34.94	2497265
2018-07-30	35.12	35.42	34.99	35.31	1818314
2018-07-31	35.32	35.63	35.17	35.43	2875640
2018-08-01	35.16	35.42	34.99	35.26	1929405
2018-08-02	35.03	35.53	34.73	35.45	2635807
2018-08-03	35.66	36.22	35.58	35.95	4120722
2018-08-06	36.05	36.57	36.05	36.51	1828464
2018-08-07	36.49	36.50	35.66	35.87	4444687
2018-08-08	35.94	35.94	35.40	35.77	2061301
2018-08-09	35.76	36.22	35.68	36.19	2275325
2018-08-10	36.04	36.20	35.83	35.88	3022575
2018-08-13	35.84	35.96	35.60	35.19	2289005
2018-08-14	35.64	35.64	35.32	35.51	2011618
2018-08-15	35.33	35.33	34.49	35.08	1941030
2018-08-16	35.24	35.32	34.86	34.90	1999659
2018-08-17	35.22	36.07	35.12	36.03	3958244
2018-08-20	35.96	36.36	35.81	36.22	2179778
2018-08-21	36.27	36.47	35.88	35.89	1798170
2018-08-22	35.98	36.23	35.96	36.18	1528529
2018-08-23	36.01	36.30	35.90	36.00	1633399
2018-08-24	35.71	35.87	35.32	35.54	9491702
2018-08-27	35.61	35.69	35.37	35.59	3211934
2018-08-28	35.81	35.87	34.98	35.01	4517538
2018-08-29	35.11	35.14	34.77	34.89	3124769
2018-08-30	34.72	34.95	34.49	34.76	3368910
2018-08-31	34.53	34.65	34.05	34.17	3101177
2018-09-04	34.02	34.54	33.93	34.11	3101560
2018-09-05	34.07	34.67	33.72	34.63	3303287
2018-09-06	34.65	34.72	34.02	34.26	1943899
2018-09-07	34.13	34.20	33.49	34.02	2279142
2018-09-10	34.11	34.26	33.72	33.75	1835372
2018-09-11	33.77	34.38	33.67	34.32	2715654
2018-09-12	34.34	34.48	34.04	34.16	1786865
2018-09-13	34.25	34.32	34.00	34.13	2303498
2018-09-14	34.08	34.17	33.71	33.89	1797569
2018-09-17	33.99	34.62	33.91	34.28	2232987
2018-09-18	34.21	34.56	33.96	34.53	4054517
2018-09-19	34.58	34.67	34.15	34.61	3353824
2018-09-20	34.74	34.78	34.24	34.40	3608968
2018-09-21	34.49	34.69	34.17	34.43	4864469
2018-09-24	34.57	34.71	33.80	33.82	3157827
2018-09-25	33.92	33.94	33.09	33.13	3241182
2018-09-26	33.01	33.06	32.31	32.42	4542007
2018-09-27	32.51	32.64	32.37	32.42	3465076
2018-09-28	32.52	32.63	32.15	32.29	4145224
2018-10-01	32.58	33.35	32.55	33.18	2901849
2018-10-02	33.10	33.50	32.86	33.36	3298483
2018-10-03	33.41	33.93	33.20	33.79	3993778
2018-10-04	33.66	33.99	33.55	33.90	4150280
2018-10-05	33.86	34.00	33.57	33.71	3658380
2018-10-08	33.67	33.95	33.57	33.70	2192112
2018-10-09	33.64	33.94	33.46	33.70	2193866
2018-10-10	33.58	33.59	32.65	32.67	3755783
2018-10-11	32.50	32.60	31.74	31.84	5461996
2018-10-12	32.12	32.28	31.58	31.98	4115183
2018-10-15	32.04	32.67	31.98	32.32	2368524
2018-10-16	32.54	33.53	32.36	33.39	3540634
2018-10-17	33.32	33.32	32.35	32.41	4481143
2018-10-18	32.36	32.68	32.25	32.37	3402793
2018-10-19	32.41	33.09	32.39	32.69	4712595
2018-10-22	32.79	32.89	32.16	32.20	2599667
2018-10-23	32.00	32.45	31.31	32.33	4368247
2018-10-24	32.27	32.45	31.50	31.52	2740584
2018-10-25	31.89	31.94	31.08	31.19	4381480
2018-10-26	30.94	31.48	30.18	31.26	4909525
2018-10-29	31.42	31.59	30.21	30.49	4067382
2018-10-30	30.46	30.67	29.98	30.48	5399704
2018-10-31	30.78	31.35	30.64	31.11	5865795
2018-11-01	31.29	31.70	31.09	31.67	4197310
2018-11-02	32.01	32.01	30.95	31.42	4472767
2018-11-05	31.63	32.44	31.42	32.32	4791108
2018-11-06	32.65	33.18	32.60	33.12	7229101
2018-11-07	33.38	33.67	32.76	33.17	5172122
2018-11-08	33.12	33.27	32.69	32.90	3590417
2018-11-09	32.66	33.35	32.23	32.83	6466365
2018-11-12	32.92	33.16	32.74	32.87	4513779
2018-11-13	32.92	33.14	32.40	32.12	5108871
2018-11-14	32.44	32.71	31.77	32.17	4955895
2018-11-15	32.14	32.55	31.91	32.27	3468456
2018-11-16	32.32	32.55	32.11	32.44	3763599
2018-11-19	32.29	33.44	32.29	33.24	4526007
2018-11-20	32.95	33.35	32.54	32.99	6520169
2018-11-21	32.97	33.73	32.90	33.47	5527170
2018-11-23	33.03	33.08	32.00	32.01	3583620
2018-11-26	32.71	32.99	32.19	32.29	4704269
2018-11-27	32.25	32.46	31.95	32.00	5166407
2018-11-28	32.04	32.45	31.61	32.35	5740194
2018-11-29	32.44	33.36	32.44	33.08	6912347
2018-11-30	32.94	32.97	32.34	32.73	7078665
2018-12-03	33.29	33.54	33.15	33.45	5234921
2018-12-04	33.45	33.84	32.84	32.86	4003223
2018-12-06	32.53	32.56	31.53	32.32	8552329
2018-12-07	32.65	32.65	31.79	31.93	5384357
2018-12-10	31.64	31.79	30.93	31.40	5455280
2018-12-11	32.09	32.19	31.23	31.49	6432023
2018-12-12	31.88	32.06	31.66	31.76	7032238
2018-12-13	31.79	32.58	31.77	32.27	8038799
2018-12-14	32.17	32.40	31.90	31.95	14916716
2018-12-17	31.88	32.17	31.06	31.19	9143856
2018-12-18	31.37	31.41	30.51	30.72	10794626
2018-12-19	30.88	31.85	30.80	31.32	13327901
2018-12-20	31.41	32.13	30.64	31.05	11148565
2018-12-21	31.03	31.60	30.71	30.76	11301573
2018-12-24	30.57	30.70	29.20	29.22	4935044
2018-12-26	29.34	30.28	28.82	30.26	6684640
2018-12-27	30.31	30.40	29.35	30.40	6909024
2018-12-28	30.55	31.11	30.40	30.91	7434505
2018-12-31	31.09	31.24	30.74	31.08	4469934
2019-01-02	30.74	31.88	30.54	31.58	3921511
2019-01-03	31.56	31.95	31.21	31.75	4681524
2019-01-04	32.18	32.67	32.08	32.62	4488880
2019-01-07	33.00	33.64	32.76	33.51	6377444
2019-01-08	33.85	34.43	33.81	34.20	5769507
2019-01-09	34.48	34.76	34.18	34.48	5275464
2019-01-10	34.47	34.77	34.16	34.70	4913727
2019-01-11	34.56	34.65	34.26	34.54	3425048
2019-01-14	34.35	34.87	34.30	34.80	3837054
2019-01-15	34.95	35.70	34.91	35.59	5425827
2019-01-16	35.57	35.71	35.33	35.59	3643045
2019-01-17	35.35	35.87	35.18	35.67	2647170
2019-01-18	35.82	36.22	35.81	36.10	2836711
2019-01-22	35.92	36.12	35.52	35.66	5241456
2019-01-23	35.88	35.91	35.26	35.61	3252532
2019-01-24	35.65	35.70	35.25	35.60	2482340
2019-01-25	35.94	36.10	35.68	36.09	2561799
2019-01-28	35.68	36.10	35.66	36.06	2494610
2019-01-29	36.15	36.53	36.03	36.45	3646826
2019-01-30	36.59	36.79	36.29	36.54	2836697
2019-01-31	36.69	36.90	36.48	36.62	2607748
2019-02-01	36.76	37.15	36.70	37.00	3625159
2019-02-04	36.87	37.45	36.62	37.44	2937785
2019-02-05	37.43	37.69	37.29	37.63	3424320
2019-02-06	37.50	37.69	37.41	37.44	1907314
2019-02-07	37.31	37.34	36.46	37.05	2783203
2019-02-08	36.90	36.90	35.85	36.10	4585316
2019-02-11	36.05	36.47	35.90	36.30	2670004
2019-02-12	36.62	36.62	35.61	35.67	5270130
2019-02-13	35.90	36.03	35.77	35.35	4259143
2019-02-14	35.46	35.98	35.16	35.70	3724375
2019-02-15	36.08	36.26	35.73	35.82	4122474
2019-02-19	35.71	36.41	35.67	36.29	3889875
2019-02-20	36.37	36.71	36.37	36.71	5390901
2019-02-21	36.59	37.10	36.45	36.97	6266996
2019-02-22	37.11	37.20	36.63	37.01	3891664
2019-02-25	37.09	37.13	36.60	36.87	4247267
2019-02-26	36.84	37.36	36.82	37.24	3527245
2019-02-27	37.20	37.49	36.94	37.26	2863347
2019-02-28	37.22	37.33	36.90	36.99	3965228
2019-03-01	37.06	37.44	37.03	37.25	3887641
2019-03-04	35.78	35.78	34.82	35.06	11012440
2019-03-05	35.06	35.66	35.06	35.62	5222216
2019-03-06	35.60	36.14	35.58	36.07	3321164
2019-03-07	36.20	36.46	35.89	36.46	6438756
2019-03-08	36.20	36.20	35.72	35.93	4889510
2019-03-11	36.00	36.67	36.00	36.49	3409391
2019-03-12	36.49	36.99	36.49	36.77	2360903
2019-03-13	36.93	37.13	36.75	36.97	2879910
2019-03-14	36.87	37.14	36.82	37.05	2194875
2019-03-15	37.00	37.06	36.48	36.52	3294541
2019-03-18	36.56	36.87	36.50	36.87	5167722
2019-03-19	36.95	37.31	36.94	37.05	2958346
2019-03-20	37.05	37.42	36.73	37.03	3300087
2019-03-21	36.91	37.10	36.66	36.78	4527373
2019-03-22	36.66	36.74	36.34	36.61	2611112
2019-03-25	36.42	36.52	36.10	36.50	2377124
2019-03-26	36.65	37.02	36.46	36.59	2156182
2019-03-27	36.55	36.84	36.18	36.66	2430900
2019-03-28	36.62	36.74	36.37	36.63	2034276
2019-03-29	36.88	36.88	36.25	36.26	4112676
2019-04-01	36.47	36.51	35.85	36.40	4125883
2019-04-02	36.49	36.74	36.41	36.61	2549736
2019-04-03	36.56	36.88	36.46	36.85	2870298
2019-04-04	36.80	37.01	36.58	36.83	2598443
2019-04-05	36.77	36.96	36.58	36.96	2235538
2019-04-08	37.01	37.17	36.85	37.09	2296736
2019-04-09	37.14	37.15	36.73	36.84	2768769
2019-04-10	36.92	37.02	36.74	36.77	1934866
2019-04-11	36.71	37.25	36.69	37.17	1795506
2019-04-12	37.39	37.47	37.09	37.47	1924839
2019-04-15	37.52	37.53	37.22	37.27	2607567
2019-04-16	37.34	37.40	37.08	37.11	1591143
2019-04-17	37.23	37.40	36.92	37.12	3310246
2019-04-18	37.13	37.22	36.89	37.19	2285792
2019-04-22	37.27	37.47	37.14	37.33	3766879
2019-04-23	37.25	37.68	37.07	37.67	2650895
2019-04-24	37.63	37.96	37.54	37.83	3481968
2019-04-25	37.86	37.90	37.32	37.78	3659908
2019-04-26	37.81	37.81	37.17	37.40	3565895
2019-04-29	37.47	37.49	37.01	37.31	1564483
2019-04-30	37.36	37.42	36.79	36.94	2836272
2019-05-01	36.99	37.16	36.74	36.83	8509332
2019-05-02	36.80	36.80	36.10	36.30	3077004
2019-05-03	36.37	36.70	36.32	36.65	2232454
2019-05-06	36.29	36.79	36.29	36.76	2302652
2019-05-07	36.51	36.75	36.34	36.56	2144059
2019-05-08	36.58	36.96	36.53	36.73	2109336
2019-05-09	36.66	36.91	36.40	36.55	2244173
2019-05-10	37.05	37.20	36.27	36.85	4505383
2019-05-13	36.87	37.28	36.63	36.71	3534695
2019-05-14	36.82	36.85	36.43	36.44	2686253
2019-05-15	36.40	36.83	36.32	36.67	2696794
2019-05-16	36.81	37.22	36.77	37.05	3175430
2019-05-17	37.00	37.57	36.95	37.53	3104489
2019-05-20	37.57	37.60	37.14	37.35	1534311
2019-05-21	37.53	37.73	37.22	37.57	4496943
2019-05-22	37.46	37.53	37.09	37.25	1673557
2019-05-23	36.82	37.09	36.57	36.99	2380545
2019-05-24	37.16	37.55	37.01	37.47	1984507
2019-05-28	37.64	38.04	37.51	37.51	4508265
2019-05-29	37.49	37.67	36.80	37.13	4035560
2019-05-30	37.23	37.33	36.74	36.77	3996246
2019-05-31	36.53	36.87	36.21	36.87	3623924
2019-06-03	37.06	37.15	35.10	35.23	8848308
2019-06-04	35.36	35.79	35.21	35.73	6093022
2019-06-05	35.89	35.93	35.52	35.57	3604704
2019-06-06	35.71	35.77	35.27	35.42	4058634
2019-06-07	35.59	35.73	35.48	35.51	3149911
2019-06-10	35.81	35.87	35.16	35.40	3950016
2019-06-11	35.50	35.51	34.77	34.77	6890977
2019-06-12	34.60	34.72	34.02	34.18	6725758
2019-06-13	34.28	34.45	34.15	34.31	3634135
2019-06-14	34.14	34.61	34.10	34.48	3146599
2019-06-17	34.35	34.58	34.09	34.24	2448758
2019-06-18	34.41	34.72	34.30	34.59	3527312
2019-06-19	34.70	35.00	34.62	34.92	2351255
2019-06-20	35.40	35.60	35.20	35.42	3278512
2019-06-21	35.33	35.49	35.11	35.16	3855725
2019-06-24	35.21	35.37	35.05	35.11	1674548
2019-06-25	35.10	35.17	34.83	34.84	1894349
2019-06-26	34.99	35.17	34.70	35.06	1989310
2019-06-27	35.07	35.60	34.95	35.54	3923145
2019-06-28	35.58	36.10	35.55	36.08	4183726
2019-07-01	36.32	36.47	36.05	36.17	3022476
2019-07-02	36.05	36.27	35.85	35.96	2838461
2019-07-03	35.97	36.27	35.93	36.25	1491776
2019-07-05	36.32	36.41	36.05	36.39	1999914
2019-07-08	36.31	36.36	35.96	35.98	2111631
2019-07-09	35.80	36.62	35.78	36.56	2178066
2019-07-10	36.69	36.91	36.65	36.75	1976669
2019-07-11	36.65	37.00	36.64	36.89	2090925
2019-07-12	36.99	36.99	36.42	36.51	1774585
2019-07-15	36.56	36.66	36.16	36.31	1408360
2019-07-16	36.21	36.23	35.72	35.95	2088146
2019-07-17	36.10	36.26	35.98	36.11	2432083
2019-07-18	36.11	36.36	35.88	36.29	2367269
2019-07-19	36.15	36.23	35.82	35.83	1427988
2019-07-22	35.80	35.94	35.67	35.73	2392184
2019-07-23	35.81	35.81	35.40	35.42	1753666
2019-07-24	35.40	35.44	34.90	34.99	1621240
2019-07-25	35.09	35.09	33.44	33.56	5906653
2019-07-26	33.75	34.00	33.53	33.60	3354314
2019-07-29	33.79	33.79	33.31	33.38	3511869
2019-07-30	33.44	33.52	33.14	33.33	2708606
2019-07-31	33.55	33.84	33.18	33.39	2373961
2019-08-01	33.36	33.87	32.84	33.64	3482692
2019-08-02	33.71	34.00	33.38	33.50	2807778
2019-08-05	33.10	33.24	32.58	32.93	5449703
2019-08-06	33.05	33.31	32.47	32.76	4462304
2019-08-07	32.56	33.62	32.23	33.52	4607580
2019-08-08	33.70	34.06	33.32	33.94	3274728
2019-08-09	33.93	34.14	33.68	33.81	2520430
2019-08-12	33.90	33.97	33.57	33.70	2025557
2019-08-13	33.54	34.45	33.47	33.81	3037115
2019-08-14	33.33	33.74	32.64	32.76	2305507
2019-08-15	32.70	33.25	32.60	33.08	2097586
2019-08-16	33.34	33.65	33.21	33.62	2437098
2019-08-19	33.86	34.06	33.69	33.71	4217141
2019-08-20	33.58	33.79	33.24	33.33	3048719
2019-08-21	33.49	34.02	33.49	33.85	3001799
2019-08-22	33.80	33.98	33.34	33.39	5500196
2019-08-23	33.17	33.39	32.50	32.61	3957387
2019-08-26	32.92	33.08	32.80	32.89	2749276
2019-08-27	32.93	33.16	32.77	32.90	2416793
2019-08-28	33.01	33.29	32.88	33.01	4159002
2019-08-29	33.28	33.42	33.13	33.32	3257158
2019-08-30	33.49	33.67	33.33	33.46	2945864
2019-09-03	33.28	33.69	33.09	33.47	8826135
2019-09-04	33.70	34.01	33.63	33.66	5509501
2019-09-05	33.86	34.29	33.86	34.07	3166859
2019-09-06	34.09	34.42	34.04	34.34	3029066
2019-09-09	34.50	34.55	34.26	34.40	2500075
2019-09-10	34.44	34.84	34.37	34.72	2153303
2019-09-11	34.81	34.95	34.63	34.77	1991371
2019-09-12	34.70	34.92	34.46	34.70	1831405
2019-09-13	34.77	35.12	34.70	34.90	1780315
2019-09-16	35.43	35.58	35.09	35.16	2611195
2019-09-17	35.12	35.33	35.07	35.25	2020259
2019-09-18	35.37	35.59	35.19	35.19	3038902
2019-09-19	35.48	35.56	35.08	35.20	2193996
2019-09-20	35.30	35.52	35.20	35.34	4013611
2019-09-23	35.35	35.40	35.04	35.15	2246629
2019-09-24	35.29	35.56	35.23	35.37	2937532
2019-09-25	35.30	35.39	35.10	35.31	2181383
2019-09-26	35.30	35.79	35.27	35.73	2231127
2019-09-27	35.84	36.06	35.67	36.05	3685951
2019-09-30	35.99	36.12	35.04	35.08	5223098
2019-10-01	35.07	35.28	34.70	35.14	2621675
2019-10-02	34.97	35.01	34.13	34.14	8922317
2019-10-03	34.11	34.43	33.79	34.36	3831937
2019-10-04	34.45	34.84	34.44	34.80	2396753
2019-10-07	34.72	34.90	34.50	34.80	1449470
2019-10-08	34.57	34.91	34.55	34.78	2636551
2019-10-09	34.87	35.20	34.84	35.17	2463507
2019-10-10	35.40	35.75	35.30	35.66	3064382
2019-10-11	36.05	36.22	35.89	35.91	2467634
2019-10-14	35.78	35.86	35.46	35.62	1240727
2019-10-15	35.59	35.87	35.42	35.69	3888077
2019-10-16	35.63	35.83	35.61	35.68	2796186
2019-10-17	35.80	35.86	35.52	35.74	2102346
2019-10-18	35.81	36.26	35.75	36.11	5153257
2019-10-21	36.14	36.26	36.08	36.21	4720039
2019-10-22	36.31	36.59	36.22	36.27	4223152
2019-10-23	36.31	36.69	36.29	36.56	2712001
2019-10-24	36.64	36.68	36.34	36.59	1644134
2019-10-25	36.40	36.53	36.39	36.48	1848128
2019-10-28	36.55	36.83	36.55	36.64	2934719
2019-10-29	36.57	36.63	36.36	36.43	2046028
2019-10-30	36.49	36.49	36.21	36.43	2032820
2019-10-31	36.44	36.46	36.18	36.41	2113069
2019-11-01	36.49	36.87	36.48	36.87	2004452
2019-11-04	36.91	37.03	36.71	36.88	6391018
2019-11-05	36.94	37.16	36.64	36.92	3708515
2019-11-06	36.91	37.15	36.81	36.91	4268571
2019-11-07	37.07	37.08	36.68	36.73	2672753
2019-11-08	36.85	37.88	36.74	37.47	5536354
2019-11-11	37.55	37.90	37.51	37.76	3205498
2019-11-12	37.83	38.34	37.78	38.26	6261201
2019-11-13	38.24	38.77	38.15	38.17	4459810
2019-11-14	38.19	38.19	37.48	37.72	4010229
2019-11-15	37.77	38.21	37.65	38.18	2266107
2019-11-18	38.16	38.23	37.97	38.06	6974616
2019-11-19	37.99	38.00	37.37	37.62	3589419
2019-11-20	37.47	37.73	37.31	37.71	2729050
2019-11-21	37.71	37.77	37.52	37.76	2294478
2019-11-22	37.78	37.85	37.39	37.41	2634910
2019-11-25	37.58	37.89	37.45	37.78	2535574
2019-11-26	37.75	37.85	37.63	37.72	2031112
2019-11-27	37.75	37.95	37.49	37.95	2176358
2019-11-29	37.97	38.02	37.77	38.00	970645
2019-12-02	37.93	38.00	37.50	37.83	2145478
2019-12-03	37.67	38.01	37.55	37.97	2536548
2019-12-04	38.19	38.39	38.14	38.26	4817439
2019-12-05	38.38	38.51	38.24	38.47	2275506
2019-12-06	38.40	38.72	38.38	38.51	2366596
2019-12-09	38.52	38.90	38.50	38.80	5456116
2019-12-10	38.82	39.25	38.68	38.71	6797986
2019-12-11	38.83	38.90	38.55	38.65	2748818
2019-12-12	38.51	38.66	38.24	38.26	2469824
2019-12-13	38.28	38.34	37.98	38.31	3084088
2019-12-16	38.56	38.86	38.47	38.63	3302532
2019-12-17	38.70	38.85	38.50	38.53	3090494
2019-12-18	38.74	39.20	38.69	39.07	3686855
2019-12-19	39.02	39.17	38.92	39.11	2518182
2019-12-20	39.04	39.50	39.01	39.42	2773110
2019-12-23	39.47	39.59	39.30	39.57	1840985
2019-12-24	39.54	39.60	39.38	39.56	938963
2019-12-26	39.56	39.82	39.49	39.67	855755
2019-12-27	39.77	39.86	39.51	39.59	1368188
2019-12-30	39.63	39.66	39.39	39.55	2332854
2019-12-31	39.55	39.82	39.53	39.77	1876673
2020-01-02	39.80	39.97	39.56	39.71	2094170
2020-01-03	39.70	39.75	39.43	39.64	1824779
2020-01-06	39.70	40.07	39.65	40.01	2216790
2020-01-07	39.87	39.93	39.56	39.74	4847095
2020-01-08	39.68	40.00	39.62	39.91	2442813
2020-01-09	39.88	39.88	39.43	39.84	3075254
2020-01-10	39.84	40.00	39.67	39.94	2729515
2020-01-13	39.97	40.28	39.66	40.27	2853210
2020-01-14	40.39	40.40	40.06	40.23	1971169
2020-01-15	40.28	40.43	40.08	40.20	2580052
2020-01-16	40.28	40.54	40.23	40.49	2532099
2020-01-17	40.51	40.66	40.40	40.52	1850968
2020-01-21	40.66	40.91	40.65	40.74	5723057
2020-01-22	40.79	40.95	40.59	40.84	2820506
2020-01-23	40.84	41.07	40.61	41.00	2566593
2020-01-24	41.09	41.16	40.90	41.05	2537453
2020-01-27	40.54	40.88	40.50	40.83	2361136
2020-01-28	40.94	41.12	40.86	41.09	2440088
2020-01-29	41.13	41.23	40.98	41.13	1890313
2020-01-30	40.98	41.26	40.53	41.26	2676448
2020-01-31	40.95	41.02	40.47	40.67	4495064
2020-02-03	40.63	41.25	40.58	41.07	6059085
2020-02-04	41.35	41.89	41.13	41.24	8601208
2020-02-05	41.57	41.88	41.49	41.82	3757836
2020-02-06	41.83	42.21	41.77	42.11	5705812
2020-02-07	41.94	42.59	41.87	42.18	7870242
2020-02-10	42.20	42.59	42.16	42.58	6112157
2020-02-11	42.80	43.15	42.70	42.77	3259232
2020-02-12	43.03	43.10	42.71	42.45	3149766
2020-02-13	42.31	42.50	41.96	42.02	3550525
2020-02-14	41.51	42.25	41.28	42.20	4148218
2020-02-18	41.68	41.97	41.28	41.56	5690912
2020-02-19	41.62	42.04	41.58	41.97	3643123
2020-02-20	41.96	42.08	41.59	41.76	2777299
2020-02-21	41.50	42.08	41.45	41.87	2224659
2020-02-24	40.64	40.96	40.03	40.84	5013317
2020-02-25	40.94	41.16	39.73	39.87	5178892
2020-02-26	39.21	39.96	39.03	39.22	6319354
2020-02-27	38.23	38.27	37.08	37.66	9300179
2020-02-28	36.49	37.44	35.47	37.43	9498214
2020-03-02	37.72	38.27	37.03	38.20	6644298
2020-03-03	38.63	38.93	37.72	37.83	6161049
2020-03-04	38.58	38.97	38.33	38.83	4073909
2020-03-05	38.10	38.76	37.85	38.49	4512924
2020-03-06	37.50	38.14	37.02	38.02	6471433
2020-03-09	32.68	33.55	27.00	31.24	9757354
2020-03-10	33.54	33.58	29.80	32.33	9997339
2020-03-11	31.43	32.12	30.92	31.19	8876091
2020-03-12	28.62	29.04	25.59	25.96	10726787
2020-03-13	29.26	30.98	25.71	30.93	9964697
2020-03-16	26.17	29.25	25.82	27.31	6878421
2020-03-17	27.58	30.25	26.51	26.81	8158992
2020-03-18	25.03	26.11	22.57	23.92	9806502
2020-03-19	23.82	25.43	22.84	24.84	8099419
2020-03-20	25.64	27.89	25.27	25.63	9287708
2020-03-23	25.12	25.98	23.35	23.74	11320324
2020-03-24	25.19	27.04	25.19	26.92	11207137
2020-03-25	27.75	30.66	27.00	28.54	11164299
2020-03-26	28.98	30.65	28.65	29.74	8739125
2020-03-27	28.80	28.87	27.59	27.74	6093880
2020-03-30	27.40	28.26	26.42	28.20	5628261
2020-03-31	28.82	29.17	27.80	29.09	8370627
2020-04-01	27.98	28.23	26.90	27.21	6441607
2020-04-02	28.02	29.26	27.41	27.49	10258210
2020-04-03	28.04	28.26	27.38	27.95	7078590
2020-04-06	29.36	29.36	28.36	28.65	6061271
2020-04-07	29.93	29.93	28.09	28.16	7134920
2020-04-08	28.33	28.70	28.09	28.36	5947170
2020-04-09	28.83	29.27	28.36	28.70	9871856
2020-04-13	29.15	29.32	28.32	28.70	6217381
2020-04-14	28.95	29.56	28.73	29.51	6469445
2020-04-15	28.70	28.74	28.12	28.38	4304708
2020-04-16	28.40	28.97	28.33	28.50	5667366
2020-04-17	29.00	29.45	28.80	29.40	5830170
2020-04-20	28.53	30.12	28.31	29.32	8263291
2020-04-21	28.37	28.69	28.12	28.13	6291656
2020-04-22	28.88	28.88	28.31	28.65	4562974
2020-04-23	29.00	29.12	28.58	28.87	5068405
2020-04-24	29.01	29.35	28.84	29.21	2884532
2020-04-27	29.20	29.73	28.92	29.66	2856555
2020-04-28	30.19	30.73	29.82	30.39	4170996
2020-04-29	31.02	32.18	31.02	31.97	3964535
2020-04-30	31.84	31.91	30.61	30.68	4055149
2020-05-01	30.00	30.41	29.75	29.86	3357207
2020-05-04	29.62	30.28	29.48	30.11	3743885
2020-05-05	30.82	31.13	30.42	30.61	3234187
2020-05-06	30.60	30.89	30.43	30.58	4712872
2020-05-07	31.50	32.54	31.44	31.87	8451618
2020-05-08	32.38	32.55	31.86	32.04	5745829
2020-05-11	31.82	33.05	31.73	32.94	6525912
2020-05-12	33.00	33.37	32.22	32.23	8124993
2020-05-13	32.23	32.47	30.94	30.66	4229438
2020-05-14	30.22	30.66	29.23	30.64	5208102
2020-05-15	30.82	31.21	30.27	31.18	3855327
2020-05-18	32.37	32.58	32.00	32.00	2867368
2020-05-19	32.17	32.60	32.03	32.08	3695414
2020-05-20	32.70	32.70	31.79	32.03	2559836
2020-05-21	32.00	32.10	31.11	31.52	2784419
2020-05-22	31.20	31.54	30.80	31.47	3016564
2020-05-26	32.23	32.29	31.52	31.71	3109341
2020-05-27	32.05	32.21	31.22	32.16	2848619
2020-05-28	32.31	32.87	32.20	32.34	3178059
2020-05-29	32.22	32.64	31.67	32.45	3468490
2020-06-01	32.57	33.25	32.42	32.99	2963667
2020-06-02	33.22	33.56	33.07	33.32	2859412
2020-06-03	33.52	33.86	33.27	33.28	2757575
2020-06-04	33.09	33.20	32.59	32.72	2969791
2020-06-05	33.59	33.88	33.31	33.34	3001436
2020-06-08	33.80	33.99	33.53	33.90	4530485
2020-06-09	33.62	33.67	33.02	33.02	3551907
2020-06-10	33.22	33.22	32.26	32.27	3253628
2020-06-11	31.33	31.37	30.32	30.44	5794606
2020-06-12	31.26	31.42	30.47	31.01	7329663
2020-06-15	30.23	31.46	30.14	31.12	3110943
2020-06-16	32.01	32.24	31.49	32.10	3421589
2020-06-17	32.11	32.19	31.48	31.54	2479721
2020-06-18	31.39	31.96	31.25	31.80	2373623
2020-06-19	32.17	32.31	31.10	31.10	3564488
2020-06-22	31.10	31.27	30.60	31.03	2498496
2020-06-23	31.40	31.40	30.87	30.93	3065947
2020-06-24	30.72	30.77	29.81	30.10	3131713
2020-06-25	29.95	30.58	29.88	30.31	3486065
2020-06-26	30.20	30.20	29.53	29.63	4066218
2020-06-29	29.82	30.35	29.75	30.29	3107024
2020-06-30	30.21	30.52	29.89	30.42	3627712
2020-07-01	30.42	30.89	30.11	30.22	1735199
2020-07-02	30.64	31.09	30.56	30.63	1909521
2020-07-06	31.17	31.17	30.22	30.49	2537108
2020-07-07	30.10	30.56	29.93	29.94	3284024
2020-07-08	30.01	30.34	29.85	30.10	2285146
2020-07-09	30.17	30.17	29.43	29.59	2898106
2020-07-10	29.63	29.83	29.48	29.60	2619450
2020-07-13	29.65	29.99	29.52	29.70	2968189
2020-07-14	29.60	30.62	29.41	30.59	2861350
2020-07-15	31.11	31.20	30.82	30.98	2922350
2020-07-16	30.85	31.18	30.73	30.74	2335344
2020-07-17	30.80	30.98	30.53	30.66	2134030
2020-07-20	30.75	31.00	30.54	30.55	2583939
2020-07-21	30.85	31.50	30.83	30.96	2741371
2020-07-22	31.00	31.46	30.81	31.44	2631221
2020-07-23	31.31	31.54	31.09	31.25	2467072
2020-07-24	31.24	31.36	31.08	31.28	1785632
2020-07-27	31.37	31.41	31.07	31.31	3860978
2020-07-28	31.35	31.87	31.24	31.58	3431288
2020-07-29	31.92	32.65	31.75	32.64	4575734
2020-07-30	32.46	32.58	31.78	32.20	2858619
2020-07-31	32.26	32.30	31.51	32.00	2646005
2020-08-03	32.05	32.10	31.72	31.77	1723226
2020-08-04	31.97	33.03	31.80	32.98	3588237
2020-08-05	33.28	33.39	32.65	32.85	3598840
2020-08-06	32.84	33.22	32.73	33.06	2117067
2020-08-07	33.00	33.05	32.65	33.00	1891659
2020-08-10	33.16	33.53	33.10	33.50	2436922
2020-08-11	33.84	34.03	33.49	33.52	3213248
2020-08-12	33.94	34.25	33.84	33.37	4697086
2020-08-13	33.50	33.50	32.70	32.87	4454956
2020-08-14	32.69	33.21	32.66	32.87	2157887
2020-08-17	33.00	33.04	32.72	32.91	2270070
2020-08-18	32.94	33.28	32.86	32.97	3035054
2020-08-19	33.07	33.22	32.76	32.79	1994237
2020-08-20	32.66	32.98	32.41	32.79	2124772
2020-08-21	32.70	32.85	32.49	32.81	1615340
2020-08-24	32.94	33.08	32.68	32.80	2013570
2020-08-25	32.84	32.99	32.40	32.68	2682575
2020-08-26	32.75	32.75	32.08	32.15	2196765
2020-08-27	32.19	32.61	32.17	32.43	2482334
2020-08-28	32.61	32.70	32.37	32.56	2039861
2020-08-31	32.63	32.68	32.00	32.02	2584385
2020-09-01	32.04	32.37	31.88	32.25	2675731
2020-09-02	32.31	32.94	32.29	32.56	2607029
2020-09-03	32.42	32.72	31.92	32.07	2709973
2020-09-04	32.15	32.29	31.47	31.58	4279771
2020-09-08	31.15	31.55	30.91	31.12	3270571
2020-09-09	31.50	32.00	31.33	31.73	2716957
2020-09-10	31.78	31.93	31.03	31.05	2506245
2020-09-11	31.20	31.39	30.97	31.19	1892189
2020-09-14	31.31	31.45	30.89	30.90	3198048
2020-09-15	31.12	31.66	30.92	30.94	2657679
2020-09-16	31.20	31.45	30.89	30.95	2447717
2020-09-17	30.72	30.89	30.41	30.84	2554253
2020-09-18	30.62	30.73	30.42	30.50	2450747
2020-09-21	30.20	30.22	29.36	30.06	3570845
2020-09-22	30.13	30.61	30.10	30.51	2911745
2020-09-23	30.47	30.57	29.49	29.51	3033679
2020-09-24	29.40	29.88	29.07	29.64	2748916
2020-09-25	29.60	30.07	29.41	29.99	2293954
2020-09-28	30.20	30.49	29.95	30.08	2332986
2020-09-29	30.01	30.02	29.39	29.55	2273364
2020-09-30	29.64	29.80	29.19	29.20	3594472
2020-10-01	29.22	29.45	28.92	29.04	3465268
2020-10-02	28.50	29.16	28.45	28.96	3010560
2020-10-05	29.30	29.59	29.08	29.54	2235175
2020-10-06	29.84	29.86	28.87	28.96	4050859
2020-10-07	29.04	29.29	28.89	29.21	3667152
2020-10-08	29.37	30.33	29.34	30.32	2876904
2020-10-09	30.42	30.57	29.81	29.83	2641520
2020-10-12	29.91	30.16	29.51	29.68	1725947
2020-10-13	29.67	29.87	29.60	29.61	2751337
2020-10-14	29.61	29.87	29.36	29.44	3494918
2020-10-15	29.16	29.31	28.84	29.27	3446049
2020-10-16	29.40	29.57	29.10	29.45	5088017
2020-10-19	29.57	29.69	29.04	29.06	2323738
2020-10-20	29.06	29.31	29.02	29.07	3018104
2020-10-21	29.00	29.14	28.88	28.91	3019361
2020-10-22	28.88	29.40	28.80	29.36	2883248
2020-10-23	29.54	29.64	28.80	28.92	4086201
2020-10-26	28.80	28.80	28.20	28.50	3897726
2020-10-27	28.43	28.62	28.22	28.31	2444055
2020-10-28	27.92	28.08	27.51	27.55	5253864
2020-10-29	27.39	27.68	26.97	27.56	4594890
2020-10-30	27.44	27.63	27.15	27.56	4977650
2020-11-02	27.84	27.84	27.30	27.49	5229412
2020-11-03	27.89	27.98	27.64	27.72	4192731
2020-11-04	28.00	28.79	27.58	27.86	4556525
2020-11-05	28.28	28.75	28.09	28.39	4262158
2020-11-06	28.57	28.73	27.44	27.44	5552767
2020-11-09	29.01	29.68	28.74	28.95	7425075
2020-11-10	29.37	30.42	29.23	30.41	10340506
2020-11-11	30.76	30.83	30.13	29.85	8775174
2020-11-12	29.71	29.71	28.48	28.94	12912263
2020-11-13	29.20	29.26	28.39	28.43	9549575
2020-11-16	28.88	29.15	28.82	28.99	5454641
2020-11-17	28.95	29.70	28.63	29.68	4377231
2020-11-18	29.75	29.84	29.08	29.08	6456332
2020-11-19	28.89	29.17	28.77	29.14	3661471
2020-11-20	29.12	29.32	28.97	29.25	3481420
2020-11-23	29.65	30.01	29.46	29.94	3738235
2020-11-24	30.51	31.45	30.47	31.32	5672774
2020-11-25	31.32	31.85	31.24	31.82	5536585
2020-11-27	31.80	31.96	31.66	31.86	2035292
2020-11-30	32.15	32.40	31.11	31.21	5594401
2020-12-01	31.75	31.93	31.15	31.34	4442154
2020-12-02	31.23	32.20	31.23	32.17	4163897
2020-12-03	32.23	33.03	32.23	32.73	4436034
2020-12-04	33.15	33.53	33.06	33.38	4870243
2020-12-07	33.24	33.38	32.54	33.28	3905030
2020-12-08	33.37	33.79	33.25	33.42	4489043
2020-12-09	33.70	33.81	33.34	33.55	4935574
2020-12-10	33.71	34.28	33.61	34.23	3803569
2020-12-11	34.03	34.12	33.77	34.10	2506508
2020-12-14	34.25	34.29	33.30	33.35	5127111
2020-12-15	33.52	33.89	33.31	33.71	3866772
2020-12-16	33.67	33.71	33.10	33.27	3163428
2020-12-17	33.46	33.48	32.98	33.14	2659904
2020-12-18	33.30	33.39	32.67	32.79	3956951
2020-12-21	32.15	32.35	31.61	32.33	5845033
2020-12-22	32.41	32.43	31.85	31.90	3497722
2020-12-23	32.02	32.40	31.94	32.10	3823319
2020-12-24	32.13	32.24	31.94	32.19	1734883
2020-12-28	32.30	32.45	31.63	31.80	3652120
2020-12-29	32.13	32.32	31.83	31.83	3466976
2020-12-30	31.84	32.23	31.77	31.97	3087765
2020-12-31	32.02	32.22	31.98	31.99	3332871
2021-01-04	32.35	32.59	31.77	31.97	7452246
2021-01-05	32.14	33.45	32.09	33.34	6660787
2021-01-06	33.55	33.57	32.68	32.98	7235050
2021-01-07	33.06	33.78	32.66	33.70	5742029
2021-01-08	33.90	33.99	33.07	33.35	4710529
2021-01-11	33.01	33.31	32.79	33.24	3500637
2021-01-12	33.45	33.82	33.24	33.72	3321701
2021-01-13	33.78	34.65	33.70	34.60	7385112
2021-01-14	34.73	35.68	34.63	35.60	9020890
2021-01-15	35.53	35.53	34.75	35.26	6243525
2021-01-19	35.01	35.40	34.48	35.08	7188841
2021-01-20	35.27	35.62	35.14	35.56	2636342
2021-01-21	35.56	35.65	34.94	35.05	2653655
2021-01-22	34.49	34.79	34.41	34.66	3113668
2021-01-25	34.65	34.75	34.29	34.58	3518554
2021-01-26	34.78	34.99	34.47	34.86	2925405
2021-01-27	34.49	34.59	33.80	33.84	3796709
2021-01-28	33.90	34.20	33.58	34.00	3760803
2021-01-29	33.82	34.06	33.41	33.60	3766871
2021-02-01	33.86	34.14	33.52	33.85	3011338
2021-02-02	34.28	34.62	34.14	34.45	3180942
2021-02-03	34.54	35.02	34.38	34.85	4610357
2021-02-04	34.93	35.30	34.56	35.27	6425476
2021-02-05	35.52	35.53	34.99	35.17	3608235
2021-02-08	35.50	35.93	35.32	35.81	3148928
2021-02-09	35.84	35.85	35.45	35.73	6875062
2021-02-10	35.93	36.15	35.80	35.43	3746996
2021-02-11	35.50	35.53	34.80	35.08	8688308
2021-02-12	34.73	34.82	34.29	34.57	17432804
2021-02-16	34.94	35.14	34.67	34.76	7801046
2021-02-17	34.72	34.92	34.37	34.52	5036507
2021-02-18	34.44	34.59	34.07	34.46	5103218
2021-02-19	34.56	34.73	34.33	34.66	3428769
2021-02-22	34.76	35.33	34.51	35.06	6994341
2021-02-23	35.17	35.64	34.57	35.62	6009866
2021-02-24	35.63	35.92	35.26	35.75	6556363
2021-02-25	35.86	35.98	34.97	34.98	11199538
2021-02-26	34.73	34.81	33.78	33.81	5361942
2021-03-01	34.41	34.99	34.14	34.75	4602025
2021-03-02	34.84	35.24	34.77	35.02	3744158
2021-03-03	35.02	35.45	34.52	35.14	5702274
2021-03-04	35.21	35.71	34.90	35.20	6994673
2021-03-05	35.52	35.68	35.06	35.44	6656534
2021-03-08	35.49	35.94	35.34	35.85	3884789
2021-03-09	35.98	36.17	35.60	35.62	3503811
2021-03-10	35.75	36.10	35.65	35.91	5795856
2021-03-11	36.17	36.44	36.03	36.34	5395381
2021-03-12	36.34	36.56	36.18	36.41	7976836
2021-03-15	36.50	36.64	36.29	36.60	3367085
2021-03-16	36.56	36.59	36.12	36.45	3699268
2021-03-17	36.25	36.76	36.11	36.63	2941605
2021-03-18	36.28	36.52	35.73	35.84	3276525
2021-03-19	35.92	36.43	35.58	36.27	3579627
2021-03-22	36.29	36.47	36.19	36.27	4577784
2021-03-23	36.07	36.51	35.93	36.20	4486361
2021-03-24	36.34	37.05	36.25	36.82	4239065
2021-03-25	36.76	36.81	36.18	36.68	3932701
2021-03-26	36.93	37.16	36.78	37.08	4183599
2021-03-29	37.10	37.31	36.82	37.20	5304092
2021-03-30	36.85	36.94	36.57	36.64	3624031
2021-03-31	36.72	36.77	36.21	36.40	3754942
2021-04-01	36.71	36.85	36.33	36.83	2385174
2021-04-05	36.92	36.99	36.63	36.98	2384193
2021-04-06	37.00	37.02	36.67	36.77	2694779
2021-04-07	36.76	36.99	36.64	36.74	2204412
2021-04-08	36.58	37.12	36.47	37.11	3188027
2021-04-09	37.14	37.18	36.72	36.88	2726144
2021-04-12	36.93	37.11	36.59	36.73	2203296
2021-04-13	36.84	36.91	36.58	36.73	2947543
2021-04-14	36.85	37.25	36.80	37.09	2639268
2021-04-15	37.19	37.31	37.06	37.31	2242899
2021-04-16	37.50	37.50	37.07	37.32	5010672
2021-04-19	37.45	37.58	37.21	37.38	2643190
2021-04-20	37.25	37.34	36.73	36.80	3869068
2021-04-21	36.55	37.37	36.55	37.33	2313101
2021-04-22	37.30	37.36	36.99	37.01	3314100
2021-04-23	37.26	37.26	36.83	37.09	2387575
2021-04-26	37.08	37.23	37.04	37.18	2675031
2021-04-27	37.26	37.75	37.13	37.67	2828774
2021-04-28	37.82	38.30	37.71	38.15	4433051
2021-04-29	38.46	38.63	38.27	38.57	2819120
2021-04-30	38.50	38.65	38.22	38.57	3162488
2021-05-03	38.77	38.94	38.55	38.77	2648533
2021-05-04	38.90	39.01	38.70	38.98	3023761
2021-05-05	39.21	40.03	39.07	39.94	5049366
2021-05-06	39.97	40.10	39.55	39.79	3247195
2021-05-07	39.41	39.71	38.54	39.66	5228942
2021-05-10	39.88	40.36	39.78	40.05	8271016
2021-05-11	39.73	40.12	39.58	39.86	5078974
2021-05-12	39.51	40.42	39.50	39.14	5741641
2021-05-13	38.73	39.03	38.11	38.39	8903753
2021-05-14	38.76	39.21	38.71	38.95	5452468
2021-05-17	38.91	39.12	38.65	38.78	6655658
2021-05-18	38.86	38.99	38.48	38.86	7421797
2021-05-19	38.55	38.57	37.84	37.96	7241367
2021-05-20	38.09	38.71	37.88	38.59	4019713
2021-05-21	38.81	38.91	38.39	38.61	2754332
2021-05-24	38.75	39.01	38.61	38.90	2367880
2021-05-25	38.83	38.92	38.43	38.45	3013272
2021-05-26	38.47	38.70	38.40	38.59	3185784
2021-05-27	38.64	38.84	38.51	38.65	4397770
2021-05-28	38.74	38.83	38.41	38.48	6134169
2021-06-01	38.92	39.00	38.59	38.67	5671090
2021-06-02	38.90	38.94	38.75	38.90	6121543
2021-06-03	38.78	38.90	38.54	38.63	4881760
2021-06-04	38.82	39.07	38.73	39.06	6985530
2021-06-07	39.14	39.57	39.12	39.52	2997074
2021-06-08	39.69	39.88	39.53	39.62	5018130
2021-06-09	39.77	39.91	39.61	39.77	3742886
2021-06-10	40.00	40.05	39.53	39.75	3801157
2021-06-11	39.80	39.89	39.62	39.68	3436178
2021-06-14	39.75	40.73	39.71	40.71	13202443
2021-06-15	40.82	40.94	40.52	40.78	3646765
2021-06-16	40.88	41.13	40.54	40.69	3384171
2021-06-17	40.70	40.81	40.04	40.41	4149265
2021-06-18	40.03	40.11	39.44	39.60	4793454
2021-06-21	39.90	40.15	39.62	40.00	2991907
2021-06-22	40.03	40.11	39.46	40.00	3059445
2021-06-23	40.19	40.31	39.84	39.84	3872414
2021-06-24	39.97	40.13	39.75	40.08	2240632
2021-06-25	40.23	40.34	40.04	40.24	1935951
2021-06-28	40.18	40.18	39.76	39.84	5008280
2021-06-29	39.85	39.95	39.73	39.84	3598307
2021-06-30	39.93	40.20	39.79	40.04	2418272
2021-07-01	40.25	40.61	40.18	40.39	2058109
2021-07-02	40.39	40.70	40.22	40.69	2606670
2021-07-06	40.56	40.58	39.76	40.20	2423068
2021-07-07	40.15	40.41	40.02	40.17	2597498
2021-07-08	39.75	40.00	39.52	39.84	2415896
2021-07-09	40.00	40.29	39.89	40.25	1992204
2021-07-12	40.09	40.27	39.97	40.15	1802994
2021-07-13	39.98	39.99	39.80	39.90	2044262
2021-07-14	40.00	40.00	39.44	39.54	2616706
2021-07-15	39.40	39.52	39.11	39.21	2550501
2021-07-16	39.30	39.50	39.04	39.08	2136291
2021-07-19	38.31	38.50	37.36	37.80	6809263
2021-07-20	37.72	38.08	37.34	37.94	5691929
2021-07-21	38.37	38.81	38.30	38.60	2534886
2021-07-22	38.70	38.85	38.40	38.68	2121966
2021-07-23	38.78	38.84	38.59	38.81	1884744
2021-07-26	38.81	39.30	38.63	38.90	3233705
2021-07-27	38.87	39.07	38.70	38.98	2343522
2021-07-28	39.01	39.47	38.85	39.34	3698952
2021-07-29	39.68	39.80	39.48	39.63	4311688
2021-07-30	39.68	39.79	39.02	39.35	5534465
2021-08-02	39.52	40.02	39.06	39.07	2551879
2021-08-03	39.12	39.50	38.72	39.47	2244652
2021-08-04	39.28	39.56	39.07	39.18	2758102
2021-08-05	39.39	39.66	39.36	39.51	1748101
2021-08-06	39.59	39.63	39.33	39.54	1955265
2021-08-09	39.45	39.59	39.11	39.24	7116231
2021-08-10	39.41	39.85	39.35	39.78	4365280
2021-08-11	39.96	40.32	39.83	39.62	4079122
2021-08-12	39.61	39.67	39.12	39.19	6972597
2021-08-13	39.11	39.38	38.86	39.19	3603804
2021-08-16	39.08	39.31	38.77	39.21	3374221
2021-08-17	39.14	39.15	38.40	38.69	4895266
2021-08-18	38.70	38.74	38.18	38.18	4067552
2021-08-19	37.72	37.75	37.06	37.31	4707714
2021-08-20	37.18	37.86	37.09	37.84	3439005
2021-08-23	38.34	38.75	38.24	38.73	3711433
2021-08-24	38.85	39.16	38.66	39.00	2536801
2021-08-25	39.03	39.26	38.80	39.13	1940829
2021-08-26	39.01	39.23	38.81	38.92	3186292
2021-08-27	39.00	39.53	38.96	39.44	3044093
2021-08-30	39.54	39.68	39.40	39.53	4433535
2021-08-31	39.38	39.45	38.79	39.31	6028839
2021-09-01	39.31	39.61	39.30	39.47	3305450
2021-09-02	39.69	39.82	39.56	39.82	3152207
2021-09-03	39.86	40.07	39.71	40.03	3838121
2021-09-07	40.00	40.20	39.83	39.96	4225015
2021-09-08	39.95	40.49	39.93	40.41	3916125
2021-09-09	40.30	40.47	40.02	40.08	3016860
2021-09-10	40.31	40.40	39.73	39.80	1777492
2021-09-13	40.01	40.41	40.01	40.14	2792837
2021-09-14	40.38	40.43	39.74	39.80	2308237
2021-09-15	40.06	40.35	39.90	40.27	2280604
2021-09-16	40.19	40.30	39.95	40.06	2520755
2021-09-17	39.91	40.06	39.55	39.65	4367334
2021-09-20	39.00	39.31	38.56	38.87	5784638
2021-09-21	39.27	39.58	39.07	39.22	3339446
2021-09-22	39.56	39.86	39.36	39.52	2989364
2021-09-23	39.79	40.27	39.61	40.08	2184511
2021-09-24	39.92	40.16	39.87	40.03	1745283
2021-09-27	40.20	40.57	40.08	40.39	3411468
2021-09-28	40.43	40.50	39.67	39.80	5392375
2021-09-29	39.85	40.16	39.62	39.82	2672745
2021-09-30	39.97	40.17	39.70	39.80	2748577
2021-10-01	39.91	40.13	39.63	40.02	2477156
2021-10-04	40.26	40.77	40.13	40.42	3933387
2021-10-05	40.61	40.73	40.10	40.18	4108965
2021-10-06	39.92	40.58	39.68	40.55	5535522
2021-10-07	40.62	40.96	40.60	40.80	4557297
2021-10-08	41.01	41.49	40.77	41.37	6659935
2021-10-11	41.75	41.79	41.04	41.34	3618561
2021-10-12	41.33	42.03	41.29	41.84	3680781
2021-10-13	41.72	42.11	41.60	42.11	6563583
2021-10-14	42.44	42.69	42.26	42.53	3051848
2021-10-15	42.74	42.78	42.52	42.56	4235186
2021-10-18	42.68	42.97	42.53	42.65	4798987
2021-10-19	42.79	43.10	42.74	42.89	4955880
2021-10-20	42.96	43.21	42.75	43.18	4844517
2021-10-21	42.94	43.06	42.47	42.52	3862958
2021-10-22	42.61	42.82	42.50	42.80	2732940
2021-10-25	42.89	42.89	42.35	42.66	6529964
2021-10-26	42.77	43.00	42.56	42.57	2869993
2021-10-27	42.39	42.71	42.16	42.16	4496210
2021-10-28	42.16	42.33	41.83	42.28	4155010
2021-10-29	42.25	42.25	41.72	41.86	3021105
2021-11-01	42.00	42.43	41.92	42.40	2584354
2021-11-02	42.21	42.27	41.98	42.13	2522421
2021-11-03	41.89	42.19	41.83	42.15	3201772
2021-11-04	42.71	42.73	41.73	41.93	4682547
2021-11-05	42.41	43.35	42.20	43.30	6164423
2021-11-08	43.32	43.34	42.27	42.33	6833132
2021-11-09	42.47	42.71	42.25	42.29	7698377
2021-11-10	42.32	42.56	42.10	42.20	7472828
2021-11-11	42.16	42.16	41.77	41.13	4944702
2021-11-12	41.22	41.23	40.36	40.41	5861061
2021-11-15	40.60	40.75	40.24	40.43	7428768
2021-11-16	40.41	40.65	40.26	40.33	7000861
2021-11-17	40.30	40.78	40.05	40.22	3058238
2021-11-18	40.20	40.22	39.86	40.07	5584064
2021-11-19	39.76	39.83	39.31	39.72	7537228
2021-11-22	39.66	39.68	39.29	39.47	5316010
2021-11-23	39.60	39.89	39.47	39.81	5339241
2021-11-24	39.71	40.11	39.61	39.90	5300667
2021-11-26	39.17	39.23	38.69	38.99	4829399
2021-11-29	39.13	39.33	38.08	38.21	8630094
2021-11-30	37.90	37.90	37.22	37.54	7314096
2021-12-01	38.18	38.19	37.06	37.07	5998866
2021-12-02	37.07	37.75	36.88	37.39	5622664
2021-12-03	37.71	37.74	37.21	37.28	4701036
2021-12-06	37.82	37.89	37.39	37.87	9964691
2021-12-07	38.58	38.89	38.39	38.70	7526085
2021-12-08	38.81	38.87	38.28	38.46	5960973
2021-12-09	38.24	38.31	37.73	37.78	8716973
2021-12-10	37.95	38.12	37.73	37.79	5376405
2021-12-13	37.88	37.92	37.46	37.55	4195721
2021-12-14	37.51	37.65	37.25	37.37	4388738
2021-12-15	37.28	37.36	36.93	37.08	11975471
2021-12-16	37.56	37.77	37.33	37.35	10060228
2021-12-17	36.89	37.24	36.69	36.92	7514331
2021-12-20	36.51	37.04	36.21	36.89	12504409
2021-12-21	37.25	37.63	37.15	37.39	13365271
2021-12-22	37.34	37.68	37.16	37.61	4155109
2021-12-23	37.76	38.21	37.72	38.00	4131966
2021-12-27	38.10	38.46	37.86	38.44	2578301
2021-12-28	38.48	38.58	38.24	38.30	2269705
2021-12-29	38.30	38.46	38.12	38.39	3079794
2021-12-30	38.44	38.76	38.43	38.65	3304744
2021-12-31	38.77	39.13	38.68	39.08	3780228
2022-01-03	39.13	39.53	39.06	39.23	2993516
2022-01-04	39.59	39.67	38.94	38.97	4043666
2022-01-05	39.21	39.84	39.17	39.36	4792247
2022-01-06	39.39	40.03	39.25	40.02	5823873
2022-01-07	39.70	40.64	39.41	40.58	6349982
2022-01-10	40.57	40.75	40.25	40.74	4223816
2022-01-11	41.00	41.35	40.71	41.34	3511814
2022-01-12	41.50	41.70	41.31	41.69	4374941
2022-01-13	41.80	42.08	41.67	41.75	4158692
2022-01-14	41.68	41.78	41.26	41.66	4243139
2022-01-18	41.91	42.25	41.69	42.17	7259424
2022-01-19	42.27	42.31	41.59	42.13	7149405
2022-01-20	42.00	42.24	41.76	41.77	7449654
2022-01-21	41.50	41.60	40.40	40.81	10735389
2022-01-24	39.79	40.34	39.03	40.23	10400971
2022-01-25	40.00	41.13	39.94	41.02	6235607
2022-01-26	41.45	41.84	40.95	41.26	5572953
2022-01-27	41.59	41.84	40.94	41.19	4878007
2022-01-28	41.04	41.53	40.95	41.49	3652159
2022-01-31	41.42	42.42	41.41	42.27	4388577
2022-02-01	42.18	42.68	42.03	42.54	4590776
2022-02-02	42.59	43.22	42.59	43.09	4595461
2022-02-03	42.85	43.19	42.68	42.93	3769676
2022-02-04	42.91	43.24	42.71	42.87	3690434
2022-02-07	43.09	43.52	42.96	43.38	5976600
2022-02-08	43.39	43.60	42.71	42.74	4831905
2022-02-09	42.80	43.11	42.80	42.94	3024397
2022-02-10	42.85	43.40	42.77	42.85	5458311
2022-02-11	43.16	43.72	42.83	42.92	10721095
2022-02-14	42.30	42.48	41.12	41.45	12542355
2022-02-15	41.16	41.50	40.83	41.30	5538884
2022-02-16	41.49	41.85	41.16	41.64	3990588
2022-02-17	41.53	41.71	41.30	41.51	5485300
2022-02-18	41.43	41.56	41.14	41.18	3298867
2022-02-22	41.57	41.63	40.67	41.27	4440604
2022-02-23	41.50	41.72	41.28	41.54	4544145
2022-02-24	41.00	41.55	40.73	41.49	5902827
2022-02-25	41.70	42.61	41.61	42.60	6692951
2022-02-28	42.30	43.25	42.26	43.18	7063871
2022-03-01	43.43	44.05	42.97	43.38	7982342
2022-03-02	43.76	44.64	43.57	44.40	6455702
2022-03-03	44.20	44.77	44.20	44.42	4100057
2022-03-04	44.19	44.89	44.06	44.75	10678715
2022-03-07	44.97	45.13	44.19	44.24	5693963
2022-03-08	44.50	44.51	43.65	43.86	7389369
2022-03-09	43.52	44.45	43.46	44.10	4347812
2022-03-10	44.28	44.53	43.87	44.44	4377921
2022-03-11	44.40	44.76	44.27	44.46	3941061
2022-03-14	44.40	44.40	43.53	43.92	5296480
2022-03-15	43.37	44.12	43.11	44.06	4182728
2022-03-16	44.11	44.46	43.47	44.02	3452754
2022-03-17	44.27	44.99	44.26	44.75	4174139
2022-03-18	44.83	44.97	44.43	44.84	3581424
2022-03-21	45.00	45.45	44.91	45.25	5271822
2022-03-22	45.39	45.59	45.01	45.21	3412342
2022-03-23	45.41	45.43	45.05	45.06	3479885
2022-03-24	45.29	45.48	45.16	45.41	2508101
2022-03-25	45.41	46.37	45.41	46.36	4348445
2022-03-28	45.88	45.98	45.48	45.94	2843490
2022-03-29	45.59	46.27	45.46	46.13	3017575
2022-03-30	46.33	46.42	46.04	46.35	2644985
2022-03-31	46.14	46.50	46.05	46.09	3393420
2022-04-01	46.22	46.53	46.05	46.40	2629584
2022-04-04	46.55	46.81	46.38	46.63	2556938
2022-04-05	46.80	47.42	46.50	46.51	2678675
2022-04-06	46.63	46.86	46.32	46.54	3161254
2022-04-07	46.54	46.58	45.57	46.14	4742454
2022-04-08	46.17	46.88	46.17	46.71	3397505
2022-04-11	46.60	46.66	45.93	46.10	3352046
2022-04-12	46.36	46.65	46.11	46.13	2670981
2022-04-13	46.30	46.50	46.04	46.38	3234452
2022-04-14	46.30	46.57	46.11	46.22	2507557
2022-04-18	46.32	46.41	46.04	46.19	2710864
2022-04-19	46.16	46.54	46.02	46.42	2230007
2022-04-20	46.60	47.05	46.46	46.83	2776204
2022-04-21	46.94	47.22	46.28	46.31	2994719
2022-04-22	46.02	46.23	44.77	44.86	3875374
2022-04-25	44.00	44.43	43.18	44.15	5380840
2022-04-26	44.05	44.33	43.73	43.76	3496266
2022-04-27	43.95	44.17	43.44	43.82	3196029
2022-04-28	44.09	44.87	43.88	44.61	3377379
2022-04-29	44.73	44.86	43.52	43.64	4433681
2022-05-02	43.50	43.71	42.86	43.43	3682185
2022-05-03	43.51	44.29	43.49	43.86	3833723
2022-05-04	44.34	45.31	44.04	45.19	4975608
2022-05-05	45.41	45.57	44.14	44.58	5089480
2022-05-06	45.61	45.69	44.31	45.43	5652072
2022-05-09	45.05	45.05	43.25	43.38	6738685
2022-05-10	43.84	44.16	42.44	42.94	5777185
2022-05-11	43.43	44.20	43.05	42.47	8063583
2022-05-12	42.33	42.70	42.02	42.68	9391079
2022-05-13	43.20	44.07	43.11	43.79	5070670
2022-05-16	44.00	44.84	43.88	44.58	4430573
2022-05-17	44.91	45.04	44.56	44.89	3357964
2022-05-18	44.97	45.10	44.04	44.24	3345196
2022-05-19	43.77	44.74	43.77	44.44	3893683
2022-05-20	44.70	44.90	43.84	44.54	3489476
2022-05-23	44.87	45.38	44.69	44.91	2436571
2022-05-24	45.00	45.13	44.27	44.98	3557844
2022-05-25	44.98	45.29	44.78	45.10	2752073
2022-05-26	45.16	46.00	45.13	45.85	2836635
2022-05-27	45.99	46.44	45.94	46.20	5711093
2022-05-31	46.42	46.70	46.05	46.15	4054808
2022-06-01	46.53	46.64	45.91	45.95	5981698
2022-06-02	46.00	47.04	45.86	46.93	3471717
2022-06-03	46.90	47.17	46.71	46.81	2500923
2022-06-06	47.00	47.27	46.92	47.11	2543706
2022-06-07	47.23	47.60	46.98	47.53	2514799
2022-06-08	47.59	47.67	46.88	47.18	2485161
2022-06-09	46.98	47.03	46.13	46.17	2798468
2022-06-10	45.92	45.92	45.20	45.55	3135009
2022-06-13	44.60	44.75	43.74	44.00	5480731
2022-06-14	44.16	44.25	42.66	42.94	5778413
2022-06-15	43.00	43.23	41.78	42.68	4820433
2022-06-16	41.99	42.00	40.86	40.97	5365525
2022-06-17	40.64	40.96	39.41	40.49	8219967
2022-06-21	41.22	41.82	41.11	41.49	3835653
2022-06-22	40.57	41.56	40.24	41.25	3949631
2022-06-23	41.33	41.49	40.54	40.80	5005336
2022-06-24	41.23	41.92	40.93	41.78	3209877
2022-06-27	41.97	42.46	41.90	42.18	3246827
2022-06-28	42.89	43.13	42.31	42.54	3369232
2022-06-29	42.90	42.94	42.24	42.44	3219782
2022-06-30	42.06	42.31	41.70	42.26	3173709
2022-07-01	42.33	42.76	41.83	42.66	2826770
2022-07-05	42.00	42.02	40.39	41.44	4152253
2022-07-06	41.05	41.56	40.42	41.28	3410774
2022-07-07	41.88	42.15	41.63	42.00	2903162
2022-07-08	42.13	42.45	41.76	42.19	2189317
2022-07-11	41.78	42.19	41.55	42.10	2342057
2022-07-12	41.63	41.96	41.44	41.74	2191376
2022-07-13	41.41	41.92	41.27	41.64	3760142
2022-07-14	40.68	41.15	40.04	41.10	3958087
2022-07-15	41.63	41.78	41.23	41.59	2467550
2022-07-18	42.18	42.79	42.12	42.46	2869589
2022-07-19	42.72	43.25	42.67	43.15	2989224
2022-07-20	43.12	43.18	42.69	43.08	2200981
2022-07-21	42.47	42.99	42.39	42.96	2368651
2022-07-22	43.12	43.38	42.69	42.91	1819322
2022-07-25	43.20	44.03	43.12	44.01	2604926
2022-07-26	44.02	44.24	43.65	43.82	2895849
2022-07-27	44.00	44.78	43.81	44.60	3041818
2022-07-28	44.90	44.90	44.15	44.71	2829034
2022-07-29	44.95	45.21	44.51	44.93	2818279
2022-08-01	44.47	44.63	43.91	44.53	2318348
2022-08-02	44.74	44.81	43.96	43.99	3288181
2022-08-03	44.20	44.27	43.79	44.16	2276585
2022-08-04	44.03	44.09	43.18	43.25	2976882
2022-08-05	42.70	42.87	42.41	42.77	3747014
2022-08-08	43.09	43.54	43.04	43.41	2265252
2022-08-09	43.63	43.83	43.31	43.42	2375341
2022-08-10	43.76	44.10	43.56	43.88	2491488
2022-08-11	44.21	44.58	44.10	43.61	6280955
2022-08-12	43.58	43.66	43.24	43.51	6153115
2022-08-15	42.68	42.89	42.42	42.72	2939054
2022-08-16	42.76	43.25	42.69	43.19	2975799
2022-08-17	43.00	43.00	42.67	42.80	2251232
2022-08-18	43.10	43.47	42.97	43.33	2892985
2022-08-19	43.24	43.36	42.94	43.28	1685062
2022-08-22	43.08	43.17	42.77	42.97	2217379
2022-08-23	43.27	43.80	43.08	43.72	2334229
2022-08-24	43.63	44.21	43.62	44.11	2232818
2022-08-25	44.30	44.41	44.02	44.38	2011108
2022-08-26	44.51	44.55	43.52	43.57	2478087
2022-08-29	43.56	44.10	43.39	43.93	2131213
2022-08-30	43.77	43.77	42.60	42.64	2922709
2022-08-31	42.22	42.23	41.22	41.22	5438161
2022-09-01	41.00	41.10	40.60	41.01	4517016
2022-09-02	41.52	41.84	41.10	41.34	4401216
2022-09-06	41.45	41.63	40.76	40.83	2898587
2022-09-07	40.35	41.21	40.24	41.18	2118111
2022-09-08	41.04	41.20	40.61	41.13	2751895
2022-09-09	41.66	41.90	41.51	41.82	2116838
2022-09-12	42.28	43.04	42.28	42.93	2904682
2022-09-13	42.37	42.58	41.79	41.98	2947819
2022-09-14	42.10	42.78	42.02	42.20	2676905
2022-09-15	41.94	42.14	41.66	41.87	2785780
2022-09-16	41.41	41.43	40.68	40.99	3032813
2022-09-19	40.38	41.36	40.29	41.35	2214892
2022-09-20	41.04	41.13	40.33	40.71	2617420
2022-09-21	40.99	41.06	40.14	40.14	2596116
2022-09-22	40.45	40.56	39.96	40.07	2372688
2022-09-23	39.33	39.40	37.94	38.03	6415248
2022-09-26	37.78	38.06	36.93	37.21	6395778
2022-09-27	37.57	37.99	37.25	37.51	4170594
2022-09-28	37.63	38.59	37.33	38.48	4427516
2022-09-29	38.27	38.27	37.34	37.70	3841522
2022-09-30	37.65	37.95	37.05	37.10	3497913
2022-10-03	37.97	38.76	37.80	38.45	4794293
2022-10-04	38.94	39.60	38.93	39.42	4071370
2022-10-05	39.03	39.34	38.39	38.93	3509515
2022-10-06	38.61	38.62	36.97	37.19	5748986
2022-10-07	37.20	37.54	36.83	37.05	4580250
2022-10-10	37.20	37.44	36.40	36.41	3109428
2022-10-11	36.23	36.60	35.90	36.03	4520896
2022-10-12	35.82	35.95	35.57	35.62	3452778
2022-10-13	35.11	37.32	35.02	37.13	6052377
2022-10-14	37.20	37.35	35.89	35.98	3693810
2022-10-17	36.50	37.38	36.39	37.04	3140551
2022-10-18	37.41	37.67	36.75	37.34	4212376
2022-10-19	37.30	37.46	36.99	37.29	2260697
2022-10-20	37.55	37.77	37.00	37.17	2549287
2022-10-21	37.20	38.09	37.00	37.88	3044015
2022-10-24	37.88	38.12	37.64	37.69	2282555
2022-10-25	37.70	38.17	37.47	38.13	2441961
2022-10-26	38.36	38.96	38.24	38.63	3039387
2022-10-27	39.08	39.51	38.87	39.05	2905354
2022-10-28	39.00	39.15	38.70	39.05	3251132
2022-10-31	38.80	39.19	38.64	38.95	2826245
2022-11-01	39.64	39.80	38.88	38.92	8027352
2022-11-02	39.03	39.69	38.66	38.70	3073597
2022-11-03	38.30	39.28	38.13	39.01	3011409
2022-11-04	40.00	40.77	39.70	40.20	4245817
2022-11-07	40.15	40.15	39.57	39.93	7784344
2022-11-08	39.91	40.23	39.53	40.14	3514763
2022-11-09	40.00	40.22	39.18	39.27	2968178
2022-11-10	40.04	40.97	39.97	40.91	2833730
2022-11-11	41.31	42.01	41.20	41.18	7642988
2022-11-14	41.23	41.24	40.08	40.16	7556282
2022-11-15	40.73	40.73	40.20	40.37	3008381
2022-11-16	40.38	40.61	40.24	40.43	2957176
2022-11-17	39.96	40.40	39.90	40.32	2791665
2022-11-18	40.10	40.38	40.00	40.35	2064101
2022-11-21	39.97	40.24	39.61	40.20	2843803
2022-11-22	40.51	41.25	40.51	41.01	3281036
2022-11-23	40.88	41.49	40.80	41.45	2855762
2022-11-25	41.58	42.12	41.57	41.74	1341781
2022-11-28	41.30	41.68	41.08	41.20	2298252
2022-11-29	41.31	41.42	40.85	40.86	3407230
2022-11-30	41.32	41.76	40.68	41.29	4728148
2022-12-01	41.53	41.61	40.87	40.96	3321064
2022-12-02	40.71	40.94	40.39	40.61	3040403
2022-12-05	40.68	40.83	39.84	39.92	2565272
2022-12-06	39.78	40.08	39.21	39.39	2712260
2022-12-07	39.39	39.70	39.16	39.26	2415942
2022-12-08	39.68	39.70	39.04	39.23	2131576
2022-12-09	39.00	39.47	39.00	39.13	2247500
2022-12-12	39.14	39.36	38.99	39.35	17834256
2022-12-13	39.87	40.24	39.64	39.81	5438002
2022-12-14	39.78	40.09	39.46	39.71	3887341
2022-12-15	39.50	39.50	38.69	38.93	3369517
2022-12-16	38.46	38.62	38.01	38.37	4599352
2022-12-19	38.58	38.63	37.72	37.90	8478196
2022-12-20	38.05	38.70	37.96	38.49	3547535
2022-12-21	38.91	39.34	38.79	39.29	5296216
2022-12-22	39.16	39.23	38.23	38.83	2970684
2022-12-23	39.00	39.54	38.93	39.49	2215257
2022-12-27	39.44	39.71	39.36	39.66	1586382
2022-12-28	39.61	39.74	38.76	38.81	2305072
2022-12-29	38.91	39.38	38.86	39.27	1686487
2022-12-30	39.06	39.34	39.00	39.10	1948022
2023-01-03	38.91	39.29	38.71	39.03	2926366
2023-01-04	39.16	40.03	39.16	39.77	4101954
2023-01-05	39.62	39.81	39.27	39.61	2282844
2023-01-06	39.94	40.66	39.83	40.52	3519448
2023-01-09	40.92	41.14	40.86	41.00	2397482
2023-01-10	41.16	41.16	40.64	40.98	2209557
2023-01-11	41.16	41.40	40.96	41.31	1871742
2023-01-12	41.58	42.00	41.31	41.92	2613014
2023-01-13	41.75	42.04	41.53	41.76	3010617
2023-01-17	41.61	41.83	41.56	41.68	2359773
2023-01-18	41.82	42.11	41.15	41.19	2219533
2023-01-19	41.04	41.54	41.00	41.38	1893277
2023-01-20	41.43	41.91	41.08	41.86	2506232
2023-01-23	41.99	42.06	41.64	41.88	2152239
2023-01-24	41.85	41.85	41.14	41.53	4284697
2023-01-25	41.22	41.35	40.30	40.47	4081967
2023-01-26	40.83	40.89	40.43	40.65	2652243
2023-01-27	40.64	41.05	40.53	40.84	2957872
2023-01-30	40.80	40.93	40.51	40.53	2255578
2023-01-31	40.52	40.98	40.41	40.97	3256287
2023-02-01	41.05	41.14	40.31	40.72	4433880
2023-02-02	40.88	41.02	40.52	40.59	3428092
2023-02-03	40.40	40.77	40.28	40.57	3110363
2023-02-06	40.53	40.76	40.14	40.49	2610560
2023-02-07	40.45	40.98	40.30	40.75	2677889
2023-02-08	40.41	40.47	39.37	39.54	5168722
2023-02-09	39.62	39.97	39.20	39.31	3608598
2023-02-10	39.59	40.65	39.49	40.59	3695663
2023-02-13	40.58	40.93	40.45	40.24	6664496
2023-02-14	40.04	40.11	39.46	39.77	4916541
2023-02-15	39.37	39.61	39.20	39.51	4034933
2023-02-16	39.00	39.51	38.82	39.16	3683389
2023-02-17	38.84	39.07	38.49	38.90	3549037
2023-02-21	38.51	38.73	38.03	38.08	2912824
2023-02-22	38.03	38.46	37.53	37.80	6886106
2023-02-23	38.31	38.33	37.61	37.85	5628110
2023-02-24	37.50	37.84	37.39	37.82	3461106
2023-02-27	38.06	38.48	37.95	38.02	3030987
2023-02-28	38.05	38.09	37.51	37.52	3960312
2023-03-01	37.61	38.17	37.55	38.01	4163153
2023-03-02	38.10	38.71	37.87	38.66	3546528
2023-03-03	38.61	38.97	38.57	38.86	3126080
2023-03-06	38.90	38.95	38.65	38.82	2930808
2023-03-07	38.86	38.86	38.05	38.33	5539730
2023-03-08	38.26	38.60	38.18	38.39	2870069
2023-03-09	38.50	38.89	37.93	37.99	4133500
2023-03-10	38.17	38.31	37.60	37.84	3853808
2023-03-13	37.52	38.42	37.42	38.23	7196569
2023-03-14	38.39	38.82	37.88	38.25	3487940
2023-03-15	37.53	37.53	36.10	36.59	7605239
2023-03-16	36.29	37.02	36.16	37.02	5294541
2023-03-17	36.93	37.00	36.32	36.56	4391392
2023-03-20	36.55	37.36	36.54	37.15	4530098
2023-03-21	37.38	37.61	36.95	37.08	3545975
2023-03-22	37.24	37.50	36.57	36.61	4797763
2023-03-23	36.75	37.11	36.27	36.45	4219466
2023-03-24	36.07	36.76	35.82	36.73	3257894
2023-03-27	36.99	37.00	36.60	36.82	2328108
2023-03-28	36.75	37.05	36.63	36.73	4916684
2023-03-29	37.15	37.85	37.12	37.83	4070302
2023-03-30	38.17	38.25	37.88	38.08	3176506
2023-03-31	38.13	38.46	37.99	38.15	2693186
2023-04-03	38.81	39.05	38.58	39.01	3854713
2023-04-04	39.05	39.13	38.53	38.89	2451458
2023-04-05	38.97	39.33	38.87	39.25	2201490
2023-04-06	39.33	39.33	38.92	38.98	1853873
2023-04-10	38.92	39.10	38.69	39.07	2942125
2023-04-11	39.10	39.64	38.99	39.61	2572142
2023-04-12	39.70	40.08	39.63	39.70	3325535
2023-04-13	39.73	40.18	39.65	40.04	1910138
2023-04-14	40.01	40.21	39.89	40.04	1740423
2023-04-17	40.03	40.08	39.79	40.05	2343542
2023-04-18	40.09	40.24	39.81	39.95	1585831
2023-04-19	39.75	39.91	39.66	39.76	1640971
2023-04-20	39.50	39.65	39.27	39.37	1951499
2023-04-21	39.42	39.49	39.16	39.31	1915006
2023-04-24	39.31	39.51	39.11	39.42	3774914
2023-04-25	39.22	39.70	39.15	39.24	2665050
2023-04-26	39.25	39.36	38.96	39.12	2995057
2023-04-27	39.10	39.63	39.10	39.31	3476991
2023-04-28	39.28	39.82	39.20	39.76	2291282
2023-05-01	39.58	39.90	39.50	39.56	1957557
2023-05-02	39.41	39.41	38.38	38.56	4680310
2023-05-03	38.32	39.31	38.32	38.86	3631140
2023-05-04	38.91	39.47	38.59	39.27	4856121
2023-05-05	39.96	40.17	39.69	39.91	3219970
2023-05-08	40.09	40.30	39.60	39.66	3065424
2023-05-09	39.60	40.01	39.48	39.84	2483106
2023-05-10	40.15	40.22	39.44	39.71	2205254
2023-05-11	39.56	39.58	39.12	38.82	5698731
2023-05-12	38.82	38.99	38.36	38.44	4798390
2023-05-15	38.59	38.73	38.21	38.64	3046137
2023-05-16	38.43	38.62	37.12	37.13	5731812
2023-05-17	37.30	37.44	37.06	37.19	3258181
2023-05-18	37.00	37.16	36.62	37.05	3984643
2023-05-19	37.17	37.34	36.92	37.09	2756467
2023-05-22	37.02	37.14	36.78	36.87	3637528
2023-05-23	36.98	37.00	36.60	36.71	3350049
2023-05-24	36.68	36.83	36.47	36.60	3621368
2023-05-25	36.46	36.46	35.80	35.91	5058223
2023-05-26	36.07	36.20	35.85	35.88	5139365
2023-05-30	35.88	36.12	35.59	35.61	3059975
2023-05-31	35.41	35.49	35.12	35.20	3746692
2023-06-01	35.45	36.42	35.44	36.22	5705157
2023-06-02	36.70	37.49	36.54	37.43	6272402
2023-06-05	37.71	37.80	37.31	37.43	4150395
2023-06-06	37.13	37.72	37.12	37.68	2124779
2023-06-07	37.69	37.99	37.64	37.90	2424598
2023-06-08	38.00	38.23	37.82	38.22	2102208
2023-06-09	38.30	38.33	37.83	37.94	2384954
2023-06-12	37.78	37.80	37.32	37.50	2154141
2023-06-13	37.80	38.03	37.50	37.51	2516568
2023-06-14	37.60	37.89	36.82	36.86	5108288
2023-06-15	36.99	37.60	36.74	37.25	3052903
2023-06-16	37.36	37.62	37.33	37.48	3618981
2023-06-20	37.34	37.43	36.71	36.89	4296854
2023-06-21	36.80	37.09	36.54	36.93	3516162
2023-06-22	36.74	36.83	36.58	36.69	2499328
2023-06-23	36.50	36.52	36.16	36.19	2225543
2023-06-26	36.18	37.00	36.16	36.85	3631890
2023-06-27	36.82	36.94	36.52	36.74	2164638
2023-06-28	36.52	36.77	36.35	36.72	2288791
2023-06-29	36.76	37.03	36.69	37.00	2138663
2023-06-30	37.16	37.21	37.00	37.15	2262051
2023-07-03	37.28	37.42	37.16	37.32	975548
2023-07-05	37.29	37.34	36.66	36.79	4744594
2023-07-06	36.60	36.60	36.07	36.28	3821865
2023-07-07	36.09	36.61	36.06	36.42	3615938
2023-07-10	36.39	36.41	36.11	36.17	2604360
2023-07-11	36.34	36.47	36.20	36.39	2664983
2023-07-12	36.72	36.94	36.55	36.85	3628226
2023-07-13	37.00	37.37	36.90	37.33	2274532
2023-07-14	37.20	37.29	36.77	36.78	2287683
2023-07-17	36.82	36.88	36.47	36.48	2246892
2023-07-18	36.50	36.80	36.38	36.63	5157652
2023-07-19	36.80	36.97	36.73	36.84	1992713
2023-07-20	36.89	37.28	36.83	37.27	4199014
2023-07-21	37.30	37.51	37.15	37.40	2359486
2023-07-24	37.62	37.90	37.48	37.72	5791985
2023-07-25	37.68	37.72	37.25	37.47	6047517
2023-07-26	37.19	37.38	36.97	37.36	4907920
2023-07-27	37.30	37.42	36.71	36.77	4951431
2023-07-28	36.84	36.95	36.26	36.42	9124592
2023-07-31	36.63	36.96	36.59	36.80	6831173
2023-08-01	36.58	36.62	36.25	36.36	3496488
2023-08-02	36.15	36.26	35.77	36.20	7541210
2023-08-03	36.25	36.29	35.88	35.99	4948624
2023-08-04	36.17	36.52	35.87	35.94	7061578
2023-08-07	36.02	36.33	35.73	35.99	3300706
2023-08-08	35.86	36.03	35.40	36.02	5321733
2023-08-09	36.33	36.68	36.19	36.49	4331819
2023-08-10	36.64	36.90	36.33	36.45	3939099
2023-08-11	36.50	36.88	36.41	36.06	11639541
2023-08-14	36.05	36.22	35.44	35.59	8211187
2023-08-15	35.42	35.52	34.69	34.72	5024650
2023-08-16	34.61	34.91	34.52	34.61	6004341
2023-08-17	34.80	35.10	34.74	34.86	4529313
2023-08-18	34.75	34.96	34.60	34.87	4599847
2023-08-21	34.95	35.11	34.55	34.73	4603841
2023-08-22	34.70	34.88	34.27	34.30	2894981
2023-08-23	34.13	34.53	33.96	34.44	2672922
2023-08-24	34.23	34.52	34.17	34.18	3402900
2023-08-25	34.28	34.52	34.24	34.40	3588814
2023-08-28	34.50	34.83	34.49	34.69	6003393
2023-08-29	34.80	35.11	34.62	35.06	2587119
2023-08-30	35.24	35.45	35.21	35.26	2861493
2023-08-31	35.40	35.45	35.08	35.08	4711930
2023-09-01	35.30	35.68	35.30	35.51	6126691
2023-09-05	35.55	35.63	35.27	35.29	4631856
2023-09-06	33.25	33.72	32.90	33.21	36119682
2023-09-07	33.28	33.43	33.00	33.22	9020312
2023-09-08	33.43	33.76	33.33	33.54	7589476
2023-09-11	33.80	34.00	33.69	33.71	4700793
2023-09-12	33.86	34.15	33.79	34.14	7742584
2023-09-13	34.35	34.47	34.07	34.32	8158175
2023-09-14	34.74	35.34	34.61	35.32	8015333
2023-09-15	35.21	35.36	34.91	35.09	7581064
2023-09-18	35.28	35.29	34.80	35.02	3994378
2023-09-19	35.25	35.43	34.74	34.95	4510454
2023-09-20	34.90	35.45	34.88	34.95	3839939
2023-09-21	34.86	34.96	34.29	34.30	6155557
2023-09-22	34.44	34.73	34.28	34.52	4443530
2023-09-25	34.45	34.59	34.19	34.46	7060510
2023-09-26	34.25	34.26	33.66	33.69	5223445
2023-09-27	33.90	33.97	33.26	33.63	8275046
2023-09-28	33.63	33.73	33.37	33.54	3824587
2023-09-29	33.76	33.85	33.16	33.19	5026573
2023-10-02	33.14	33.16	31.69	31.99	10210725
2023-10-03	31.75	31.85	31.20	31.57	9044635
2023-10-04	31.43	31.52	31.03	31.38	4984000
2023-10-05	31.20	31.87	31.17	31.75	3936598
2023-10-06	31.58	31.87	31.27	31.82	3681446
2023-10-09	32.21	32.48	32.08	32.37	3129692
2023-10-10	32.35	32.49	32.06	32.42	5041412
2023-10-11	32.45	32.86	32.40	32.81	2911352
2023-10-12	32.95	32.96	32.20	32.55	4227284
2023-10-13	32.88	32.90	32.45	32.73	4613259
2023-10-16	32.91	33.24	32.68	33.15	4061665
2023-10-17	32.79	33.02	32.43	32.59	7698034
2023-10-18	32.55	32.55	31.94	32.18	7221084
2023-10-19	32.11	32.38	31.87	32.09	8209468
2023-10-20	32.01	32.02	31.64	31.82	7050118
2023-10-23	31.73	32.26	31.47	32.12	9783534
2023-10-24	32.29	32.34	31.95	32.13	6477040
2023-10-25	31.98	32.38	31.82	32.26	6242051
2023-10-26	32.06	32.26	31.88	32.00	4770430
2023-10-27	32.16	32.20	31.31	31.39	5452203
2023-10-30	31.63	31.98	31.47	31.86	4424026
2023-10-31	31.88	32.11	31.68	32.04	4714703
2023-11-01	32.18	32.46	31.94	32.40	7240000
2023-11-02	32.66	33.66	32.65	33.51	6862946
2023-11-03	33.90	34.17	33.60	33.83	11494482
2023-11-06	34.05	34.11	33.78	33.85	4267155
2023-11-07	33.56	33.83	33.46	33.64	4131232
2023-11-08	33.47	33.83	33.40	33.56	3760876
2023-11-09	33.71	33.93	33.36	33.37	3174726
2023-11-10	33.52	33.64	33.10	33.40	3319745
2023-11-13	33.40	33.85	33.30	33.17	7615176
2023-11-14	33.65	33.68	33.17	33.27	13770172
2023-11-15	33.32	33.71	33.27	33.40	4784433
2023-11-16	33.28	33.44	32.76	32.90	9590221
2023-11-17	33.22	33.81	33.14	33.68	7474282
2023-11-20	33.70	33.86	33.59	33.68	9946872
2023-11-21	33.70	33.96	33.58	33.86	5787680
2023-11-22	33.61	33.99	33.51	33.93	6390871
2023-11-24	33.98	34.34	33.97	34.23	1684592
2023-11-27	34.07	34.17	33.86	33.94	9124591
2023-11-28	34.05	34.38	34.00	34.15	4345570
2023-11-29	34.35	34.70	34.35	34.51	4881475
2023-11-30	34.64	34.96	34.41	34.87	4976567
2023-12-01	34.87	35.33	34.87	35.18	7287831
2023-12-04	34.96	35.30	34.91	35.15	10479146
2023-12-05	35.08	35.29	35.02	35.09	4526317
2023-12-06	35.14	35.29	34.86	34.87	4025115
2023-12-07	34.99	34.99	34.73	34.80	2905056
2023-12-08	34.87	34.96	34.74	34.92	3169319
2023-12-11	34.95	35.06	34.83	34.99	3911428
2023-12-12	34.97	35.12	34.44	34.68	3926775
2023-12-13	34.76	35.55	34.61	35.48	8110205
2023-12-14	35.83	36.00	35.45	35.56	7858290
2023-12-15	35.46	35.60	35.22	35.38	5660421
2023-12-18	35.71	35.78	35.40	35.51	3783927
2023-12-19	35.59	36.06	35.57	35.92	3457278
2023-12-20	36.00	36.11	35.34	35.35	5787887
2023-12-21	35.50	35.83	35.48	35.81	4596997
2023-12-22	35.93	36.22	35.87	36.06	3414457
2023-12-26	36.10	36.49	36.05	36.32	2395026
2023-12-27	36.25	36.52	36.16	36.31	3133635
2023-12-28	36.24	36.48	35.99	36.08	3418063
2023-12-29	36.08	36.13	35.94	36.02	3506558
2024-01-02	36.03	36.32	35.95	36.30	4183541
2024-01-03	36.18	36.59	36.17	36.47	3128548
2024-01-04	36.65	36.89	36.47	36.50	5765189
2024-01-05	36.66	36.98	36.52	36.70	2642712
2024-01-08	36.70	37.27	36.48	37.21	4590878
2024-01-09	37.12	37.16	36.69	36.70	2962367
2024-01-10	36.73	37.03	36.68	36.90	5880786
2024-01-11	36.96	37.03	36.40	36.62	3650777
2024-01-12	37.08	37.13	36.78	36.84	2857672
2024-01-16	36.75	37.15	36.56	36.64	4141983
2024-01-17	36.35	36.42	35.97	36.09	6574764
2024-01-18	36.04	36.27	35.70	35.79	7443800
2024-01-19	35.79	36.07	35.64	35.98	6381590
2024-01-22	35.99	36.09	35.72	35.80	8502778
2024-01-23	35.82	36.05	35.74	35.83	5420904
2024-01-24	36.13	36.13	35.46	35.50	5627965
2024-01-25	35.67	35.77	35.56	35.69	8512547
2024-01-26	35.72	36.02	35.65	35.91	4115877
2024-01-29	35.91	35.97	35.65	35.95	4097404
2024-01-30	35.84	36.09	35.68	35.98	6881800
2024-01-31	36.00	36.16	35.46	35.50	5385542
2024-02-01	35.67	36.07	35.55	35.86	4457318
2024-02-02	35.67	35.72	35.02	35.30	5092229
2024-02-05	35.16	35.17	34.55	34.58	6262587
2024-02-06	34.61	34.92	34.51	34.66	3344740
2024-02-07	34.71	34.83	34.35	34.42	6189168
2024-02-08	34.40	34.49	34.18	34.35	6682371
2024-02-09	34.52	34.56	33.95	34.23	6800762
2024-02-12	34.33	35.00	34.17	34.89	9441560
2024-02-13	34.76	34.85	33.86	33.51	14184083
2024-02-14	33.65	33.88	33.24	33.33	14366399
2024-02-15	33.35	34.11	33.32	34.01	4848371
2024-02-16	33.97	34.50	33.96	34.42	5510073
2024-02-20	34.25	34.66	34.20	34.44	10087851
2024-02-21	34.46	34.83	34.44	34.80	6901780
2024-02-22	34.79	34.95	34.59	34.90	13236132
2024-02-23	34.83	34.88	34.55	34.80	5722554
2024-02-26	34.76	34.79	34.30	34.39	9690869
2024-02-27	34.62	34.77	34.40	34.49	3920863
2024-02-28	34.40	34.49	34.25	34.38	3099859
2024-02-29	34.39	34.59	34.34	34.42	8209020
2024-03-01	34.42	34.89	34.37	34.80	5218752
2024-03-04	34.80	34.90	34.59	34.72	3683489
2024-03-05	34.74	35.03	34.70	34.78	3956096
2024-03-06	35.06	35.41	34.98	35.05	4422703
2024-03-07	35.33	35.77	35.28	35.70	6232650
2024-03-08	35.91	35.96	35.70	35.84	4889578
2024-03-11	35.86	36.03	35.72	36.02	3646560
2024-03-12	36.00	36.13	35.88	36.09	3505861
2024-03-13	36.25	36.41	36.11	36.14	2594350
2024-03-14	36.19	36.19	35.48	35.67	3952578
2024-03-15	35.58	35.78	35.48	35.52	3791146
2024-03-18	35.52	35.57	35.35	35.52	5164203
2024-03-19	35.47	35.84	35.38	35.75	2760955
2024-03-20	35.60	36.10	35.52	36.09	3624977
2024-03-21	36.03	36.23	35.74	35.79	3466402
2024-03-22	35.74	35.80	35.37	35.45	3118282
2024-03-25	35.62	36.00	35.57	35.94	4290104
2024-03-26	36.00	36.01	35.61	35.65	2572135
2024-03-27	35.65	35.99	35.44	35.99	5966673
2024-03-28	36.05	36.26	35.96	36.18	3883746
2024-04-01	36.22	36.22	35.73	35.83	4721468
2024-04-02	35.89	35.94	35.59	35.85	4438320
2024-04-03	35.88	36.06	35.65	35.79	3739614
2024-04-04	35.84	35.90	35.46	35.64	3854529
2024-04-05	35.50	35.51	35.13	35.35	3643904
2024-04-08	35.42	35.49	35.12	35.24	3246224
2024-04-09	35.27	35.39	35.11	35.32	3296464
2024-04-10	35.01	35.02	34.28	34.54	6514408
2024-04-11	34.61	34.64	34.12	34.55	4349089
2024-04-12	34.53	34.80	33.93	34.18	4923043
2024-04-15	34.25	34.45	33.61	33.75	4758761
2024-04-16	33.61	33.65	32.95	32.97	8660835
2024-04-17	33.14	33.39	32.86	33.33	7825416
2024-04-18	33.38	33.95	33.35	33.90	7832108
2024-04-19	33.93	34.92	33.92	34.86	10628125
2024-04-22	34.91	35.37	34.63	35.35	12530515
2024-04-23	35.27	35.53	35.18	35.42	12397882
2024-04-24	35.46	35.72	35.22	35.66	8010289
2024-04-25	35.44	36.35	35.31	36.26	10012105
2024-04-26	36.25	36.35	35.77	35.82	4385230
2024-04-29	35.98	36.01	35.69	35.96	9299226
2024-04-30	35.88	35.88	35.54	35.54	8323987
2024-05-01	35.57	35.91	35.30	35.59	7583329
2024-05-02	35.89	36.47	35.75	36.42	5114760
2024-05-03	36.67	36.94	36.27	36.34	4208004
2024-05-06	36.56	36.79	36.54	36.67	4022019
2024-05-07	36.83	36.92	36.73	36.83	4422418
2024-05-08	36.68	37.54	36.60	37.23	5838184
2024-05-09	37.33	37.54	37.30	37.36	4940326
2024-05-10	38.04	38.37	37.65	37.80	6880177
2024-05-13	38.08	38.11	37.61	37.16	12823518
2024-05-14	36.92	37.22	36.70	36.99	11445125
2024-05-15	37.10	37.24	36.79	36.99	7338360
2024-05-16	36.84	37.01	36.61	36.76	5709421
2024-05-17	36.86	36.90	36.63	36.75	7893846
2024-05-20	36.75	36.88	36.71	36.78	2704653
2024-05-21	36.79	36.94	36.53	36.78	7873222
2024-05-22	36.67	36.83	36.50	36.61	6600541
2024-05-23	36.68	36.77	35.89	35.97	6789594
2024-05-24	36.16	36.37	36.11	36.24	3053397
2024-05-28	36.27	36.37	36.00	36.11	4506128
2024-05-29	36.00	36.00	35.60	35.68	3301291
2024-05-30	35.79	36.02	35.65	35.76	3430961
2024-05-31	35.97	36.62	35.74	36.58	5358556
2024-06-03	36.34	36.60	36.33	36.43	4811670
2024-06-04	36.23	36.27	35.83	36.03	4853706
2024-06-05	36.19	36.31	36.07	36.28	4871186
2024-06-06	36.11	36.47	36.07	36.19	4191700
2024-06-07	36.00	36.01	35.71	35.76	4014966
2024-06-10	35.81	35.81	35.59	35.67	4519469
2024-06-11	35.58	35.58	35.30	35.47	4648903
2024-06-12	35.84	36.00	35.57	35.65	5115855
2024-06-13	35.53	35.58	35.29	35.37	3019053
2024-06-14	35.23	35.25	34.99	35.12	6904167
2024-06-17	35.02	35.07	34.75	34.85	3358568
2024-06-18	34.85	34.99	34.72	34.80	5755285
2024-06-20	34.79	34.98	34.60	34.75	4788025
2024-06-21	34.85	34.87	34.61	34.70	6678570
2024-06-24	34.80	35.21	34.68	35.12	5119822
2024-06-25	35.12	35.17	34.84	35.00	6006803
2024-06-26	34.87	35.40	34.71	35.34	4978607
2024-06-27	35.43	35.43	35.17	35.26	3579604
2024-06-28	35.37	35.65	35.32	35.59	4374256
2024-07-01	35.66	35.91	35.26	35.27	3513702
2024-07-02	35.42	35.87	35.39	35.81	4763327
2024-07-03	35.95	36.25	35.81	35.89	2220354
2024-07-05	35.93	35.97	35.53	35.61	2954530
2024-07-08	35.61	35.63	35.30	35.38	2843371
2024-07-09	35.35	35.42	35.10	35.38	2650636
2024-07-10	35.40	35.78	35.34	35.77	2303936
2024-07-11	35.85	35.96	35.73	35.80	3930484
2024-07-12	35.96	36.20	35.76	36.10	2917714
2024-07-15	36.20	36.21	35.75	35.79	3120021
2024-07-16	35.91	36.12	35.68	36.01	2857707
2024-07-17	35.91	36.38	35.91	36.24	5535570
2024-07-18	36.16	36.45	36.06	36.27	5934570
2024-07-19	36.16	36.69	36.07	36.54	6508357
2024-07-22	36.62	36.84	36.49	36.74	6790850
2024-07-23	36.72	36.75	36.43	36.46	4664840
2024-07-24	36.45	36.79	36.37	36.57	3602234
2024-07-25	36.53	36.71	36.32	36.33	3503330
2024-07-26	36.54	36.79	36.38	36.66	3064586
2024-07-29	36.74	36.86	36.57	36.68	3556442
2024-07-30	36.71	37.29	36.69	37.21	5288538
2024-07-31	37.42	37.57	37.25	37.42	4627225
2024-08-01	37.49	37.64	37.21	37.60	5788674
2024-08-02	37.29	38.01	37.12	37.96	10451304
2024-08-05	36.75	37.69	36.50	37.30	5973805
2024-08-06	37.39	38.43	37.04	38.28	7570219
2024-08-07	38.44	38.83	38.21	38.45	5356983
2024-08-08	38.51	38.81	38.41	38.73	3912069
2024-08-09	38.74	38.95	38.46	38.85	3740253
2024-08-12	38.99	39.19	38.86	39.05	3232013
2024-08-13	39.06	39.49	39.00	39.37	4966064
2024-08-14	39.50	39.72	39.30	38.87	7695094
2024-08-15	38.82	38.83	38.44	38.57	4102309
2024-08-16	38.62	38.75	38.49	38.70	3323491
2024-08-19	38.75	39.21	38.70	39.13	8183494
2024-08-20	39.10	39.23	38.98	39.05	5534769
2024-08-21	39.20	39.33	38.96	39.00	2678580
2024-08-22	39.00	39.08	38.86	39.04	6150036
2024-08-23	39.31	39.72	39.25	39.66	5943881
2024-08-26	39.79	40.05	39.76	39.89	3815905
2024-08-27	39.78	39.96	39.67	39.67	2744188
2024-08-28	39.54	39.65	39.27	39.37	2715700
2024-08-29	39.49	39.63	39.30	39.56	2006946
2024-08-30	39.61	40.32	39.42	40.18	4767545
2024-09-03	39.97	40.33	39.66	40.20	3452892
2024-09-04	40.20	40.67	40.18	40.41	3164373
2024-09-05	40.54	40.81	40.42	40.45	3443225
2024-09-06	40.39	40.76	40.20	40.39	3555744
2024-09-09	40.48	40.81	40.44	40.79	2731770
2024-09-10	40.80	40.83	40.04	40.26	2978637
2024-09-11	40.22	40.28	39.76	40.24	2823200
2024-09-12	40.38	40.51	40.22	40.49	2331915
2024-09-13	40.49	40.79	40.48	40.73	2604306
2024-09-16	40.89	41.21	40.85	41.18	3943642
2024-09-17	41.15	41.23	40.76	40.82	2372076
2024-09-18	40.82	40.93	40.50	40.52	3381708
2024-09-19	40.66	40.85	40.16	40.39	3931480
2024-09-20	40.29	40.57	40.14	40.52	3648337
2024-09-23	40.60	40.92	40.48	40.88	2640248
2024-09-24	41.00	41.08	40.74	40.86	2339862
2024-09-25	40.97	41.14	40.93	41.09	2713601
2024-09-26	41.03	41.14	40.53	40.78	3079776
2024-09-27	40.80	40.92	40.58	40.71	2622274
2024-09-30	40.63	40.77	40.33	40.61	3013485
2024-10-01	40.70	41.14	40.54	41.14	3082009
2024-10-02	41.20	41.35	40.79	41.06	2236919
2024-10-03	40.94	40.97	40.49	40.75	2914179
2024-10-04	40.78	41.10	40.62	41.08	2297430
2024-10-07	41.00	41.09	40.62	40.82	2509840
2024-10-08	40.65	40.71	40.38	40.61	3267824
2024-10-09	40.46	40.98	40.37	40.89	2155826
2024-10-10	40.92	41.07	40.67	40.88	1909753
2024-10-11	40.86	41.16	40.82	41.07	2390614
2024-10-14	41.00	41.25	40.97	41.15	1922333
2024-10-15	41.00	41.31	40.72	41.29	2607797
2024-10-16	41.35	41.85	41.25	41.81	2269356
2024-10-17	41.52	42.03	41.48	41.84	3930948
2024-10-18	41.77	41.99	41.61	41.98	2380449
2024-10-21	41.97	42.16	41.42	41.54	2903151
2024-10-22	41.34	41.54	41.21	41.45	2714183
2024-10-23	41.25	41.37	41.03	41.22	2655383
2024-10-24	41.15	41.48	40.89	41.13	2875736
2024-10-25	41.17	41.27	40.80	40.94	3119480
2024-10-28	40.75	41.04	40.66	40.87	2519065
2024-10-29	40.87	40.87	40.12	40.40	2809811
2024-10-30	40.45	40.64	40.24	40.59	2371064
2024-10-31	40.53	40.70	40.31	40.40	6129239
2024-11-01	40.78	40.89	39.84	40.42	4900468
2024-11-04	40.55	41.05	40.52	40.83	5882845
2024-11-05	41.10	41.10	40.62	41.05	4890387
2024-11-06	41.35	41.60	41.13	41.53	5974044
2024-11-07	41.80	42.61	41.67	42.42	4509914
2024-11-08	42.33	42.50	42.13	42.33	4583020
2024-11-11	42.47	42.89	42.32	42.78	2601292
2024-11-12	43.00	43.00	41.92	42.18	4038803
2024-11-13	42.22	42.58	41.99	42.49	3733620
2024-11-14	42.74	43.31	42.54	42.43	5627734
2024-11-15	42.31	42.31	41.90	42.18	5556438
2024-11-18	42.14	42.74	42.13	42.56	4073207
2024-11-19	42.51	43.08	42.35	42.98	3345403
2024-11-20	42.92	42.98	42.43	42.79	3051220
2024-11-21	42.81	43.55	42.77	43.49	3765197
2024-11-22	43.42	43.70	43.21	43.26	4554010
2024-11-25	43.40	43.55	42.85	42.95	7654870
2024-11-26	42.70	42.86	42.31	42.70	4560254
2024-11-27	42.66	42.96	42.51	42.90	4078607
2024-11-29	42.85	43.52	42.78	43.38	2648406
2024-12-02	43.27	43.47	42.68	43.36	8445982
2024-12-03	43.65	43.89	43.45	43.49	4350502
2024-12-04	43.79	44.02	43.45	43.64	5658786
2024-12-05	43.50	44.14	43.49	43.92	5538326
2024-12-06	43.87	43.87	43.12	43.14	4658510
2024-12-09	43.33	43.51	42.35	42.35	5077776
2024-12-10	42.45	42.53	42.13	42.31	3598262
2024-12-11	42.48	42.74	42.27	42.34	8932448
2024-12-12	42.31	42.32	41.95	42.05	4346532
2024-12-13	42.05	42.10	41.74	41.91	2346253
2024-12-16	41.89	41.93	41.38	41.53	3380417
2024-12-17	41.26	41.52	41.10	41.40	2534954
2024-12-18	41.35	41.35	40.50	40.50	4402113
2024-12-19	40.73	41.13	40.47	40.71	4677828
2024-12-20	40.55	41.42	40.35	41.37	3981683
2024-12-23	41.31	41.81	41.01	41.80	3697144
2024-12-24	41.75	41.90	41.62	41.87	988583

Explore More About ENB

Coins representing dividend payouts and trends

ENB Dividend History

Discover Enbridge Inc Common'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

ENB Stock Split History

Discover Enbridge Inc Common'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

ENB Historical Prices

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

Web Analytics