FR Historical Prices

Summary

Key Stock Metrics

40.31

(April 9, 2025)

52-Week Low

58.17

(March 7, 2025)

52-Week High

66.74

(December 31, 2021)

All-Time High

48.90

(August 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-06-24	23.63	23.75	23.50	23.63	3086100
1994-06-27	23.50	23.63	23.50	23.63	506700
1994-06-28	23.50	23.63	23.50	23.63	198800
1994-06-29	23.50	23.63	23.50	23.63	117500
1994-06-30	23.63	23.75	23.63	23.63	160000
1994-07-01	23.50	23.75	23.50	23.63	129000
1994-07-05	23.75	23.75	23.63	23.63	149200
1994-07-06	23.63	23.63	23.50	23.50	134100
1994-07-07	23.50	23.63	23.50	23.50	112800
1994-07-08	23.50	23.63	23.50	23.50	94300
1994-07-11	23.50	23.63	23.50	23.50	207900
1994-07-12	23.50	23.50	23.50	23.50	158400
1994-07-13	23.50	23.63	23.38	23.38	337600
1994-07-14	23.38	23.63	23.38	23.63	189100
1994-07-15	23.50	23.63	23.38	23.63	35100
1994-07-18	23.63	23.63	23.38	23.50	74500
1994-07-19	23.50	23.50	23.25	23.25	271700
1994-07-20	23.25	23.38	23.25	23.25	28300
1994-07-21	23.25	23.38	23.25	23.38	34600
1994-07-22	23.38	23.38	23.25	23.38	26800
1994-07-25	23.38	23.38	23.25	23.38	20500
1994-07-26	23.25	23.38	23.25	23.25	24300
1994-07-27	23.25	23.25	23.00	23.00	34800
1994-07-28	23.00	23.00	22.00	22.13	41600
1994-07-29	22.38	23.25	22.38	22.50	137800
1994-08-01	22.63	22.88	22.63	22.63	12300
1994-08-02	22.63	23.13	22.63	22.75	14600
1994-08-03	22.88	23.00	22.50	22.50	16700
1994-08-04	21.75	22.00	21.38	21.88	65700
1994-08-05	21.75	22.00	21.75	21.75	60200
1994-08-08	21.88	22.00	21.75	21.75	14700
1994-08-09	21.88	22.25	21.50	21.50	117500
1994-08-10	21.50	21.75	21.50	21.50	69300
1994-08-11	21.63	21.75	21.50	21.50	52600
1994-08-12	21.38	21.38	21.00	21.00	295900
1994-08-15	21.13	21.25	21.00	21.25	33600
1994-08-16	21.50	21.88	21.38	21.88	73900
1994-08-17	21.88	22.38	21.88	22.38	74700
1994-08-18	22.38	22.50	22.13	22.13	9600
1994-08-19	22.13	22.25	22.13	22.13	900
1994-08-22	22.13	22.25	21.88	22.13	11700
1994-08-23	22.13	22.13	22.00	22.00	31300
1994-08-24	22.00	22.00	21.50	21.88	105600
1994-08-25	21.75	21.88	21.63	21.75	9800
1994-08-26	21.88	22.00	21.50	21.50	228200
1994-08-29	21.50	21.75	21.13	21.38	19900
1994-08-30	21.38	21.75	21.25	21.75	71600
1994-08-31	21.75	22.13	21.38	22.13	57200
1994-09-01	22.00	22.00	21.75	21.88	28000
1994-09-02	21.88	22.13	21.75	22.00	16300
1994-09-06	21.88	22.00	21.88	21.88	5100
1994-09-07	22.13	22.25	21.88	22.25	14600
1994-09-08	22.13	23.13	22.13	23.13	71300
1994-09-09	23.00	23.13	22.88	23.00	31900
1994-09-12	23.00	23.00	22.75	22.88	64000
1994-09-13	22.88	22.88	22.63	22.75	69700
1994-09-14	22.63	22.63	22.50	22.63	10800
1994-09-15	22.63	22.75	22.63	22.63	11700
1994-09-16	22.50	22.63	22.38	22.63	85600
1994-09-19	22.63	22.63	22.38	22.38	38200
1994-09-20	22.38	22.38	22.13	22.13	20100
1994-09-21	22.13	22.13	21.25	21.50	18400
1994-09-22	21.75	21.75	21.38	21.63	10900
1994-09-23	21.75	21.75	21.50	21.63	9100
1994-09-26	20.88	20.88	20.25	20.63	171900
1994-09-27	20.88	21.38	20.75	21.25	108400
1994-09-28	21.25	21.88	21.25	21.75	14200
1994-09-29	21.63	21.63	21.38	21.38	35500
1994-09-30	21.25	21.38	21.25	21.38	88000
1994-10-03	21.00	21.13	20.88	21.13	65100
1994-10-04	21.00	21.00	20.75	21.00	27700
1994-10-05	21.00	21.00	20.63	20.88	21700
1994-10-06	21.00	21.00	20.50	20.88	36100
1994-10-07	20.75	21.00	20.75	20.88	30400
1994-10-10	21.00	21.00	20.75	21.00	32100
1994-10-11	21.00	21.00	20.63	20.88	55600
1994-10-12	20.75	20.88	20.75	20.75	52000
1994-10-13	20.88	20.88	20.50	20.75	161700
1994-10-14	20.63	21.00	20.63	21.00	141700
1994-10-17	21.00	21.25	20.88	20.88	86100
1994-10-18	21.00	21.00	20.63	20.63	79100
1994-10-19	20.75	20.75	20.50	20.63	25400
1994-10-20	20.50	20.75	20.50	20.63	38000
1994-10-21	20.50	20.88	20.38	20.63	12500
1994-10-24	20.50	20.75	20.25	20.25	24500
1994-10-25	20.25	20.50	19.75	19.88	67300
1994-10-26	19.88	19.88	19.38	19.50	129900
1994-10-27	19.75	19.75	19.50	19.63	39800
1994-10-28	19.63	19.63	19.38	19.38	60100
1994-10-31	19.38	19.50	19.38	19.50	44600
1994-11-01	19.25	19.25	18.63	18.88	68800
1994-11-02	18.75	18.75	18.50	18.50	31800
1994-11-03	18.75	19.00	18.00	18.75	43400
1994-11-04	18.25	18.50	18.25	18.50	47200
1994-11-07	18.25	18.38	18.00	18.00	43800
1994-11-08	18.13	18.25	17.75	17.75	77400
1994-11-09	17.88	18.00	17.38	17.63	149400
1994-11-10	17.75	18.38	17.75	18.00	50200
1994-11-11	18.13	18.38	18.00	18.25	94200
1994-11-14	18.13	18.63	18.13	18.38	28400
1994-11-15	18.50	18.75	18.50	18.75	17900
1994-11-16	18.88	19.13	18.88	18.88	52500
1994-11-17	18.88	19.00	18.63	19.00	71200
1994-11-18	19.25	19.25	19.00	19.13	66000
1994-11-21	19.00	19.25	18.75	18.88	10500
1994-11-22	18.75	18.88	18.00	18.13	34300
1994-11-23	17.88	18.00	17.63	18.00	55400
1994-11-25	17.75	18.13	17.75	18.13	9400
1994-11-28	18.25	18.75	18.00	18.50	16900
1994-11-29	18.50	18.50	18.13	18.50	89400
1994-11-30	18.25	18.50	18.00	18.00	28200
1994-12-01	18.13	18.38	17.88	18.13	19300
1994-12-02	18.00	18.38	18.00	18.38	52500
1994-12-05	18.25	18.25	17.75	18.13	37800
1994-12-06	18.00	18.00	17.75	17.88	13000
1994-12-07	17.75	17.88	17.50	17.88	36000
1994-12-08	17.88	18.25	17.63	17.75	28900
1994-12-09	17.75	17.75	17.25	17.50	114100
1994-12-12	17.38	17.75	17.13	17.50	21300
1994-12-13	17.38	17.63	17.25	17.50	30700
1994-12-14	17.25	17.75	17.25	17.50	50300
1994-12-15	17.75	18.13	17.63	18.00	37300
1994-12-16	18.13	19.75	18.13	19.25	36600
1994-12-19	19.50	19.50	19.13	19.13	92700
1994-12-20	19.25	19.38	19.00	19.38	141900
1994-12-21	19.13	19.75	19.00	19.50	27700
1994-12-22	19.63	20.00	19.38	19.75	89700
1994-12-23	19.25	19.25	18.88	19.25	15200
1994-12-27	19.00	19.00	17.88	18.38	26900
1994-12-28	18.63	18.88	18.13	18.25	30300
1994-12-29	18.00	18.38	17.75	17.88	43600
1994-12-30	17.63	19.50	17.00	19.50	127400
1995-01-03	19.00	19.00	18.25	18.63	120700
1995-01-04	18.38	18.88	18.38	18.88	29900
1995-01-05	18.88	18.88	18.25	18.25	31200
1995-01-06	18.38	18.75	18.25	18.75	11600
1995-01-09	18.75	18.88	18.75	18.75	22200
1995-01-10	18.75	18.75	18.25	18.25	17000
1995-01-11	18.25	18.25	17.75	17.75	326600
1995-01-12	17.88	18.38	17.88	18.00	14800
1995-01-13	18.00	18.50	18.00	18.25	19100
1995-01-16	18.50	18.88	18.25	18.88	34200
1995-01-17	18.63	18.88	18.25	18.38	22100
1995-01-18	18.50	18.75	18.38	18.50	16800
1995-01-19	18.50	18.75	18.38	18.50	22600
1995-01-20	18.38	18.38	17.88	18.38	43600
1995-01-23	18.13	18.38	18.13	18.25	35000
1995-01-24	18.13	18.88	18.13	18.88	36800
1995-01-25	19.00	19.13	18.88	19.00	34700
1995-01-26	19.00	19.00	18.88	19.00	27800
1995-01-27	18.88	19.00	18.25	18.25	20200
1995-01-30	18.88	18.88	18.63	18.75	26400
1995-01-31	18.75	18.80	18.63	18.80	19700
1995-02-01	18.88	18.88	18.63	18.75	15100
1995-02-02	18.75	19.00	18.63	19.00	40300
1995-02-03	19.00	19.50	18.88	19.38	64400
1995-02-06	19.38	19.75	19.38	19.63	19700
1995-02-07	19.63	19.88	19.38	19.50	59400
1995-02-08	19.50	19.50	19.25	19.50	11300
1995-02-09	19.50	19.50	19.00	19.00	16300
1995-02-10	19.00	19.38	19.00	19.38	6100
1995-02-13	19.50	19.50	19.25	19.25	15500
1995-02-14	19.38	19.38	19.25	19.38	20500
1995-02-15	19.38	19.38	19.25	19.38	18800
1995-02-16	19.25	19.38	19.25	19.38	16900
1995-02-17	19.38	19.38	19.25	19.25	14400
1995-02-21	19.25	19.38	18.63	18.75	112800
1995-02-22	18.88	19.00	18.75	19.00	38000
1995-02-23	19.00	19.25	19.00	19.25	41200
1995-02-24	19.25	19.25	19.00	19.00	21000
1995-02-27	19.00	19.00	18.88	19.00	9800
1995-02-28	19.00	19.13	18.75	19.13	21100
1995-03-01	19.00	19.00	18.75	18.88	44600
1995-03-02	18.88	19.00	18.75	18.88	76800
1995-03-03	18.88	19.25	18.75	19.13	26500
1995-03-06	19.13	19.38	19.13	19.25	7500
1995-03-07	19.25	19.25	18.75	18.88	28500
1995-03-08	18.75	19.00	18.75	19.00	6000
1995-03-09	18.88	19.00	18.88	18.88	30900
1995-03-10	18.88	18.88	18.75	18.88	35800
1995-03-13	18.88	19.13	18.75	19.13	16200
1995-03-14	18.88	19.00	18.88	18.88	26600
1995-03-15	18.88	19.13	18.75	19.00	11000
1995-03-16	18.88	19.00	18.75	19.00	40700
1995-03-17	19.00	19.00	18.75	18.75	38200
1995-03-20	18.63	18.75	18.63	18.75	14700
1995-03-21	18.88	19.00	18.75	18.75	10000
1995-03-22	18.88	19.00	18.75	19.00	24400
1995-03-23	19.25	19.50	19.25	19.25	19900
1995-03-24	19.38	19.50	19.25	19.38	37200
1995-03-27	18.88	18.88	18.75	18.88	12400
1995-03-28	18.75	18.88	18.50	18.63	8700
1995-03-29	18.50	18.63	18.25	18.50	10100
1995-03-30	18.50	19.13	18.50	19.00	77600
1995-03-31	19.13	19.38	19.00	19.00	54900
1995-04-03	18.88	19.00	18.75	18.88	29900
1995-04-04	18.63	18.88	18.25	18.75	45000
1995-04-05	18.88	18.88	18.38	18.38	23900
1995-04-06	18.63	18.75	18.50	18.63	46000
1995-04-07	18.63	18.63	17.50	18.25	185800
1995-04-10	18.25	18.25	17.88	18.13	116500
1995-04-11	18.00	18.25	18.00	18.00	59700
1995-04-12	18.00	18.13	17.88	17.88	23000
1995-04-13	17.88	18.00	17.75	17.75	46700
1995-04-17	18.00	18.00	17.75	18.00	37000
1995-04-18	18.00	18.00	17.75	18.00	18700
1995-04-19	18.00	18.00	17.88	18.00	10200
1995-04-20	18.00	18.00	17.38	17.38	62700
1995-04-21	17.63	17.75	17.50	17.63	80400
1995-04-24	17.75	17.88	17.63	17.88	79100
1995-04-25	17.88	18.63	17.50	17.75	153700
1995-04-26	17.63	17.75	17.25	17.50	30100
1995-04-27	17.50	17.50	17.38	17.50	28900
1995-04-28	17.38	17.50	17.38	17.50	32800
1995-05-01	17.50	17.50	17.25	17.38	38800
1995-05-02	17.50	17.88	17.38	17.88	29500
1995-05-03	17.63	17.88	17.38	17.63	58400
1995-05-04	17.63	17.63	17.38	17.50	99000
1995-05-05	17.50	17.63	17.50	17.50	204600
1995-05-08	17.63	18.13	17.50	18.00	116300
1995-05-09	18.00	18.75	18.00	18.75	118300
1995-05-10	18.75	18.75	18.38	18.50	134900
1995-05-11	18.63	18.75	18.38	18.50	31900
1995-05-12	18.38	18.50	18.25	18.50	30800
1995-05-15	18.25	18.50	18.25	18.50	36800
1995-05-16	18.50	18.75	18.38	18.75	62400
1995-05-17	18.75	18.75	18.25	18.25	68000
1995-05-18	18.38	18.88	18.25	18.75	24800
1995-05-19	18.88	18.88	18.50	18.50	46300
1995-05-22	18.63	18.63	18.00	18.13	79100
1995-05-23	18.13	18.25	17.88	17.88	71900
1995-05-24	17.63	18.13	17.63	18.13	149000
1995-05-25	18.13	18.13	18.00	18.00	37200
1995-05-26	18.13	18.25	18.00	18.25	26300
1995-05-30	18.25	18.25	18.13	18.25	51000
1995-05-31	18.00	18.50	18.00	18.38	47200
1995-06-01	18.50	19.00	18.38	19.00	43300
1995-06-02	19.00	19.25	18.88	19.00	48400
1995-06-05	19.13	19.13	19.00	19.00	39200
1995-06-06	19.13	19.13	18.88	19.00	24200
1995-06-07	19.00	19.00	18.88	19.00	45400
1995-06-08	19.00	19.00	18.88	19.00	35000
1995-06-09	19.00	19.00	18.88	19.00	22400
1995-06-12	19.00	19.13	18.88	19.13	15900
1995-06-13	18.88	19.50	18.88	19.50	23300
1995-06-14	19.50	19.75	19.38	19.63	17100
1995-06-15	19.75	20.50	19.63	20.13	47100
1995-06-16	19.88	20.00	19.75	20.00	30600
1995-06-19	20.00	20.00	19.75	19.88	19500
1995-06-20	19.75	19.88	19.63	19.88	20100
1995-06-21	19.88	19.88	19.50	19.75	39900
1995-06-22	19.63	19.88	19.63	19.88	15600
1995-06-23	19.75	19.88	19.63	19.63	9100
1995-06-26	19.63	20.13	19.63	19.88	20900
1995-06-27	20.00	20.13	19.88	20.13	24700
1995-06-28	19.75	19.75	19.50	19.50	15700
1995-06-29	19.38	19.63	19.38	19.50	64400
1995-06-30	19.63	20.50	19.50	20.50	45700
1995-07-03	20.25	20.50	20.13	20.50	21000
1995-07-05	20.25	20.38	20.00	20.13	70600
1995-07-06	20.13	20.13	19.88	20.00	87400
1995-07-07	20.00	20.00	19.88	19.88	61600
1995-07-10	19.88	20.25	19.88	20.13	52300
1995-07-11	20.25	20.38	20.00	20.38	93900
1995-07-12	20.38	20.38	20.13	20.25	36400
1995-07-13	20.38	20.38	20.25	20.25	27300
1995-07-14	20.38	20.38	20.13	20.38	26600
1995-07-17	20.13	20.38	20.00	20.25	23900
1995-07-18	20.25	20.38	20.13	20.38	46400
1995-07-19	20.13	20.38	20.00	20.38	38700
1995-07-20	20.25	20.38	20.13	20.38	20200
1995-07-21	20.38	20.38	20.13	20.38	10400
1995-07-24	20.38	20.38	20.13	20.38	40600
1995-07-25	20.38	20.38	20.00	20.25	15900
1995-07-26	20.25	20.25	20.13	20.25	18000
1995-07-27	20.25	20.38	20.25	20.38	29100
1995-07-28	20.25	20.50	20.25	20.25	38200
1995-07-31	20.38	20.38	20.13	20.38	19800
1995-08-01	20.25	20.38	20.00	20.13	27800
1995-08-02	20.13	20.25	20.00	20.13	35000
1995-08-03	20.13	20.13	19.75	20.13	20900
1995-08-04	20.00	20.13	19.88	20.13	15300
1995-08-07	20.25	20.25	19.88	20.25	42500
1995-08-08	20.25	20.38	20.13	20.38	23500
1995-08-09	20.13	20.38	20.13	20.25	116000
1995-08-10	20.25	20.25	20.00	20.25	39200
1995-08-11	20.25	20.25	20.13	20.25	89700
1995-08-14	20.13	20.25	20.13	20.13	12000
1995-08-15	20.00	20.13	19.63	19.88	23100
1995-08-16	20.00	20.25	19.75	19.88	62800
1995-08-17	19.75	19.88	19.75	19.75	18900
1995-08-18	19.75	19.75	19.50	19.50	17700
1995-08-21	19.63	19.88	19.50	19.75	27900
1995-08-22	19.88	20.00	19.75	20.00	15400
1995-08-23	19.88	20.00	19.75	19.75	14200
1995-08-24	19.88	19.88	19.63	19.88	16000
1995-08-25	19.88	20.00	19.75	20.00	11300
1995-08-28	20.00	20.00	19.75	19.88	16500
1995-08-29	19.88	20.00	19.75	19.88	31100
1995-08-30	19.88	20.00	19.88	20.00	44300
1995-08-31	20.00	20.00	19.75	19.88	43800
1995-09-01	19.63	19.63	19.50	19.50	73100
1995-09-05	19.63	20.13	19.63	20.13	143400
1995-09-06	19.88	20.38	19.88	20.13	19400
1995-09-07	20.13	20.13	19.63	20.00	178500
1995-09-08	20.00	20.00	19.88	20.00	18800
1995-09-11	19.88	20.00	19.88	20.00	48900
1995-09-12	20.00	20.13	19.88	20.13	69900
1995-09-13	20.00	20.00	19.88	20.00	69700
1995-09-14	20.00	20.00	19.88	19.88	16900
1995-09-15	20.00	20.00	19.88	20.00	41400
1995-09-18	20.00	20.00	19.88	20.00	20800
1995-09-19	19.88	20.00	19.88	19.88	25600
1995-09-20	19.88	19.88	19.75	19.88	34000
1995-09-21	19.88	20.00	19.75	20.00	29100
1995-09-22	20.00	20.13	19.88	20.13	165900
1995-09-25	20.00	20.25	20.00	20.25	46100
1995-09-26	20.38	20.38	20.25	20.38	41000
1995-09-27	20.00	20.00	19.63	19.75	35700
1995-09-28	19.63	19.88	19.63	19.88	28300
1995-09-29	20.00	20.00	19.88	20.00	65500
1995-10-02	19.88	20.00	19.75	19.88	21500
1995-10-03	19.88	19.88	19.50	19.63	28600
1995-10-04	19.63	19.75	19.63	19.75	100300
1995-10-05	19.50	19.50	19.38	19.50	36800
1995-10-06	19.50	19.63	19.38	19.38	30900
1995-10-09	19.38	19.63	19.38	19.63	13100
1995-10-10	19.63	19.63	19.50	19.63	10500
1995-10-11	19.63	19.63	19.50	19.63	12700
1995-10-12	19.75	19.75	19.63	19.75	88700
1995-10-13	19.75	19.75	19.63	19.75	77200
1995-10-16	19.75	19.75	19.63	19.75	23100
1995-10-17	19.75	19.75	19.63	19.63	23300
1995-10-18	19.75	19.75	19.63	19.63	31700
1995-10-19	19.50	19.75	19.50	19.75	150600
1995-10-20	19.75	20.50	19.63	20.50	460600
1995-10-23	20.50	21.00	20.25	20.25	38600
1995-10-24	20.38	20.50	20.25	20.38	59100
1995-10-25	20.50	20.63	20.38	20.50	114000
1995-10-26	20.63	20.63	20.50	20.50	27100
1995-10-27	20.38	20.50	20.00	20.00	156800
1995-10-30	20.00	20.38	20.00	20.38	38200
1995-10-31	20.25	20.50	20.13	20.38	42700
1995-11-01	20.38	20.50	20.38	20.38	10500
1995-11-02	20.50	20.75	20.50	20.63	26600
1995-11-03	20.63	20.75	20.50	20.75	102500
1995-11-06	20.63	20.63	20.50	20.50	74100
1995-11-07	20.50	20.63	20.50	20.63	112100
1995-11-08	20.63	20.63	20.50	20.50	62500
1995-11-09	20.50	20.88	20.50	20.88	63900
1995-11-10	20.75	21.00	20.75	21.00	60400
1995-11-13	20.88	21.63	20.88	21.38	87800
1995-11-14	21.38	21.38	21.00	21.13	49900
1995-11-15	21.13	21.13	21.00	21.13	26000
1995-11-16	21.13	21.25	21.00	21.13	44000
1995-11-17	21.25	21.50	21.13	21.25	31500
1995-11-20	21.13	21.13	20.88	21.00	33800
1995-11-21	20.88	21.00	20.75	20.88	35000
1995-11-22	21.00	21.13	20.75	20.88	20500
1995-11-24	21.00	21.13	20.88	21.00	2200
1995-11-27	20.88	21.00	20.75	21.00	20400
1995-11-28	21.00	21.00	20.75	20.75	15800
1995-11-29	20.75	20.88	20.75	20.75	33800
1995-11-30	20.88	20.88	20.63	20.75	71100
1995-12-01	20.75	21.13	20.63	21.00	17300
1995-12-04	20.88	21.38	20.88	21.25	36400
1995-12-05	21.25	21.50	21.25	21.38	19900
1995-12-06	21.38	21.63	21.38	21.50	39800
1995-12-07	21.63	22.00	21.63	21.88	74200
1995-12-08	22.00	22.00	21.63	21.75	48500
1995-12-11	22.00	22.25	21.75	21.75	27600
1995-12-12	21.75	21.88	21.50	21.50	26300
1995-12-13	21.25	21.63	21.25	21.25	31700
1995-12-14	21.25	21.88	21.25	21.88	34900
1995-12-15	22.00	22.00	21.50	21.63	50800
1995-12-18	21.50	21.63	21.38	21.50	23000
1995-12-19	21.38	21.50	21.38	21.50	40300
1995-12-20	21.63	21.63	21.50	21.50	57600
1995-12-21	21.63	22.13	21.50	22.00	48500
1995-12-22	22.13	22.38	22.00	22.38	26800
1995-12-26	22.25	22.75	22.25	22.38	48600
1995-12-27	21.88	22.88	21.88	22.00	73400
1995-12-28	21.75	22.38	21.38	22.13	61300
1995-12-29	22.25	22.63	22.13	22.50	40900
1996-01-02	22.50	22.75	22.25	22.75	40600
1996-01-03	22.63	23.00	22.38	22.50	26700
1996-01-04	22.63	22.63	21.88	22.13	20900
1996-01-05	22.13	22.13	21.88	22.00	16000
1996-01-08	22.00	22.00	21.63	21.75	13000
1996-01-09	21.88	22.13	21.75	22.13	28000
1996-01-10	22.00	22.13	21.88	21.88	40600
1996-01-11	22.00	22.00	21.63	21.88	37600
1996-01-12	21.63	21.75	21.50	21.63	26400
1996-01-15	21.63	21.75	21.38	21.63	20600
1996-01-16	21.63	22.13	21.63	22.13	16000
1996-01-17	22.13	22.25	21.88	22.25	70000
1996-01-18	22.25	22.88	22.13	22.88	34200
1996-01-19	23.00	23.38	22.50	23.13	55200
1996-01-22	23.13	23.13	22.38	22.50	17800
1996-01-23	22.50	22.63	22.00	22.63	37000
1996-01-24	22.50	22.63	22.25	22.63	58400
1996-01-25	22.50	22.50	22.25	22.25	22600
1996-01-26	22.25	22.38	22.00	22.13	14400
1996-01-29	22.13	22.13	22.00	22.00	15500
1996-01-30	22.63	23.13	22.50	23.00	1358500
1996-01-31	23.00	23.00	22.88	23.00	337200
1996-02-01	23.00	23.38	23.00	23.38	157500
1996-02-02	23.13	23.50	23.13	23.50	217400
1996-02-05	23.25	23.63	23.00	23.50	200200
1996-02-06	23.63	23.88	23.63	23.75	165600
1996-02-07	24.00	24.13	23.63	24.00	255500
1996-02-08	24.00	24.13	24.00	24.00	108900
1996-02-09	23.88	24.13	23.88	23.88	94200
1996-02-12	24.00	24.13	23.88	24.00	105500
1996-02-13	24.00	24.13	23.50	23.50	105100
1996-02-14	23.50	24.00	23.25	23.88	161200
1996-02-15	23.75	23.75	23.50	23.63	79200
1996-02-16	23.38	23.88	23.25	23.75	204900
1996-02-20	23.50	23.75	23.50	23.63	98100
1996-02-21	23.63	24.13	23.63	24.13	122800
1996-02-22	24.13	24.25	24.00	24.25	201300
1996-02-23	24.13	24.13	24.00	24.00	49600
1996-02-26	24.00	24.25	24.00	24.13	77400
1996-02-27	24.00	24.13	24.00	24.00	61400
1996-02-28	23.75	24.00	23.75	23.75	70500
1996-02-29	23.75	23.75	23.38	23.38	35100
1996-03-01	23.38	23.75	23.25	23.63	48100
1996-03-04	23.50	24.00	23.50	24.00	51900
1996-03-05	23.88	24.38	23.63	24.38	68300
1996-03-06	24.00	24.38	24.00	24.25	54800
1996-03-07	24.25	24.38	24.00	24.25	49100
1996-03-08	23.75	23.88	23.38	23.63	58800
1996-03-11	23.50	23.88	23.38	23.88	59000
1996-03-12	23.88	23.88	23.50	23.88	40100
1996-03-13	23.63	23.75	23.50	23.50	35900
1996-03-14	23.63	23.75	23.50	23.50	29800
1996-03-15	23.63	24.38	23.63	24.00	118900
1996-03-18	24.00	24.50	24.00	24.50	39600
1996-03-19	24.50	25.00	24.38	24.50	147000
1996-03-20	24.50	24.63	24.50	24.50	23200
1996-03-21	24.25	24.25	23.88	24.00	83800
1996-03-22	23.88	24.00	23.63	23.63	20100
1996-03-25	23.75	24.25	23.75	24.00	33300
1996-03-26	23.88	23.88	23.63	23.75	75300
1996-03-27	23.50	23.63	23.00	23.13	51900
1996-03-28	23.00	23.25	22.88	22.88	261000
1996-03-29	23.00	23.13	22.75	22.88	769600
1996-04-01	23.00	23.13	22.75	22.88	40600
1996-04-02	23.00	23.13	22.88	23.13	31400
1996-04-03	23.13	23.38	23.00	23.25	18000
1996-04-04	23.25	23.38	22.63	22.75	62400
1996-04-08	22.75	22.75	21.75	22.13	71700
1996-04-09	22.00	22.25	22.00	22.00	35100
1996-04-10	22.00	22.38	22.00	22.38	129500
1996-04-11	22.63	22.88	22.50	22.50	53400
1996-04-12	22.63	22.75	22.50	22.50	13700
1996-04-15	22.63	23.38	22.63	23.25	51700
1996-04-16	23.25	23.38	23.00	23.00	89100
1996-04-17	23.00	23.13	22.50	22.50	101600
1996-04-18	22.63	22.63	22.38	22.63	29400
1996-04-19	22.75	22.88	22.63	22.75	69900
1996-04-22	22.63	22.63	22.50	22.50	66700
1996-04-23	22.63	23.00	22.50	23.00	142200
1996-04-24	23.00	23.00	22.75	22.88	91500
1996-04-25	22.88	23.00	22.75	22.75	15900
1996-04-26	22.75	23.38	22.75	23.25	76300
1996-04-29	23.25	24.00	23.25	24.00	172600
1996-04-30	24.13	24.13	23.88	23.88	51200
1996-05-01	23.88	24.00	23.75	23.75	43200
1996-05-02	23.88	23.88	23.38	23.50	44500
1996-05-03	23.50	23.88	23.50	23.63	33400
1996-05-06	23.63	23.75	23.50	23.63	34400
1996-05-07	23.63	23.63	23.38	23.38	12000
1996-05-08	23.13	23.38	23.00	23.38	71000
1996-05-09	23.38	23.50	23.38	23.38	78300
1996-05-10	23.50	24.00	23.50	23.75	165400
1996-05-13	23.50	23.75	23.38	23.63	65200
1996-05-14	23.63	23.75	23.50	23.63	119100
1996-05-15	23.50	24.00	23.50	23.88	68400
1996-05-16	24.00	24.00	23.50	23.63	121800
1996-05-17	23.63	23.75	23.50	23.50	21300
1996-05-20	23.50	24.00	23.50	23.88	23500
1996-05-21	23.75	23.75	23.63	23.75	71800
1996-05-22	23.63	23.75	23.50	23.50	16500
1996-05-23	23.63	23.75	23.50	23.63	15800
1996-05-24	23.63	23.63	23.38	23.50	27000
1996-05-28	23.38	23.63	23.38	23.63	24900
1996-05-29	23.50	23.63	23.25	23.50	40800
1996-05-30	23.38	23.50	23.25	23.50	22000
1996-05-31	23.38	23.63	23.25	23.63	36600
1996-06-03	23.63	23.63	23.38	23.50	50600
1996-06-04	23.50	23.50	23.25	23.38	48500
1996-06-05	23.50	23.75	23.25	23.38	56400
1996-06-06	23.38	23.75	23.00	23.75	38800
1996-06-07	23.50	23.50	23.25	23.50	13900
1996-06-10	23.50	23.63	23.38	23.50	12700
1996-06-11	23.50	24.00	23.50	23.88	49800
1996-06-12	23.75	23.88	23.38	23.38	102400
1996-06-13	23.38	23.50	23.25	23.38	25700
1996-06-14	23.38	23.88	23.38	23.88	39200
1996-06-17	23.88	24.13	23.63	24.13	93100
1996-06-18	24.13	24.13	23.88	24.00	57200
1996-06-19	24.00	24.63	24.00	24.00	305200
1996-06-20	24.00	24.13	23.75	23.88	65700
1996-06-21	23.88	24.63	23.88	24.38	37600
1996-06-24	24.13	24.63	24.13	24.38	65000
1996-06-25	24.50	24.50	24.13	24.38	69700
1996-06-26	23.88	23.88	23.13	23.50	79000
1996-06-27	23.25	23.63	23.25	23.63	38400
1996-06-28	23.63	24.50	23.50	23.50	86900
1996-07-01	23.63	23.75	23.38	23.75	20000
1996-07-02	23.75	23.75	23.50	23.63	45000
1996-07-03	23.63	23.75	23.63	23.63	26100
1996-07-05	23.50	23.50	23.00	23.00	13600
1996-07-08	23.00	23.00	22.75	23.00	42300
1996-07-09	22.88	23.00	22.50	22.88	28100
1996-07-10	22.88	22.88	22.63	22.88	28000
1996-07-11	22.88	23.00	22.75	22.75	22400
1996-07-12	22.88	22.88	22.63	22.75	102700
1996-07-15	22.88	23.00	22.75	23.00	15400
1996-07-16	22.88	22.88	22.00	22.50	63700
1996-07-17	22.50	23.00	22.50	23.00	57900
1996-07-18	22.88	22.88	22.63	22.88	98200
1996-07-19	23.13	23.25	23.00	23.13	150500
1996-07-22	23.13	23.25	22.75	22.88	157900
1996-07-23	23.13	23.13	22.75	22.75	40400
1996-07-24	22.75	22.75	22.50	22.63	15200
1996-07-25	22.50	23.00	22.50	22.75	11000
1996-07-26	22.88	23.00	22.75	23.00	18100
1996-07-29	23.00	23.50	22.75	23.50	156300
1996-07-30	23.38	23.63	23.38	23.50	43700
1996-07-31	23.38	23.63	23.38	23.63	75200
1996-08-01	23.63	23.63	23.38	23.63	57300
1996-08-02	23.63	24.38	23.50	24.25	143800
1996-08-05	24.38	24.50	24.25	24.50	43600
1996-08-06	24.38	24.38	24.13	24.13	36000
1996-08-07	24.25	24.25	23.75	24.00	101600
1996-08-08	24.13	24.13	23.88	24.00	49300
1996-08-09	24.25	24.25	23.88	24.00	35500
1996-08-12	24.00	24.00	23.75	23.88	12500
1996-08-13	23.88	23.88	23.63	23.88	96300
1996-08-14	23.88	23.88	23.63	23.88	18200
1996-08-15	23.88	24.00	23.63	23.63	133800
1996-08-16	23.88	23.88	23.75	23.88	64700
1996-08-19	23.88	24.00	23.88	24.00	143500
1996-08-20	23.88	24.50	23.88	24.50	88900
1996-08-21	24.38	25.00	24.38	24.88	135800
1996-08-22	24.75	25.25	24.75	25.25	81200
1996-08-23	25.13	25.50	24.75	24.88	245200
1996-08-26	25.13	25.25	24.88	25.13	55200
1996-08-27	24.88	25.25	24.88	25.25	107100
1996-08-28	25.25	25.25	24.88	25.13	63300
1996-08-29	25.25	25.25	25.00	25.00	74900
1996-08-30	24.88	25.00	24.63	24.63	19700
1996-09-03	24.63	24.63	24.25	24.38	16900
1996-09-04	24.38	24.38	24.00	24.00	33800
1996-09-05	24.00	24.50	24.00	24.25	60700
1996-09-06	24.25	25.00	24.13	24.75	24600
1996-09-09	24.63	25.50	24.63	25.50	22000
1996-09-10	25.50	25.63	25.13	25.38	108100
1996-09-11	25.13	25.25	24.88	25.25	21700
1996-09-12	25.13	25.38	25.00	25.38	53300
1996-09-13	25.25	25.75	25.13	25.63	126800
1996-09-16	25.75	27.00	25.63	26.00	51800
1996-09-17	25.88	26.00	25.38	25.88	45600
1996-09-18	25.75	25.75	25.25	25.63	32400
1996-09-19	25.38	26.00	25.25	25.88	39000
1996-09-20	25.75	25.88	25.50	25.50	24400
1996-09-23	25.50	25.63	25.50	25.63	52500
1996-09-24	25.50	25.50	25.13	25.38	514800
1996-09-25	25.13	25.13	24.75	24.88	69500
1996-09-26	24.88	25.38	24.75	25.38	41700
1996-09-27	25.25	25.88	25.25	25.75	2237700
1996-09-30	25.50	25.88	25.50	25.88	21600
1996-10-01	25.50	25.63	25.38	25.50	174900
1996-10-02	25.25	25.38	25.00	25.13	153100
1996-10-03	25.38	25.38	25.13	25.25	177300
1996-10-04	25.38	25.50	25.13	25.50	28100
1996-10-07	25.38	25.63	25.38	25.38	23400
1996-10-08	25.38	25.63	25.38	25.63	22300
1996-10-09	25.38	25.50	25.25	25.38	19300
1996-10-10	25.25	25.25	24.75	24.88	16500
1996-10-11	24.88	25.00	24.63	25.00	50900
1996-10-14	25.00	25.13	24.88	25.13	27100
1996-10-15	25.13	25.50	25.00	25.50	21200
1996-10-16	25.38	25.50	24.88	25.13	28500
1996-10-17	25.00	25.38	24.88	25.25	10800
1996-10-18	25.13	25.38	25.13	25.38	24200
1996-10-21	25.50	25.63	25.50	25.63	24200
1996-10-22	25.63	26.25	25.63	26.13	974900
1996-10-23	26.13	26.13	26.00	26.00	292900
1996-10-24	26.00	26.13	25.25	26.00	234800
1996-10-25	25.75	25.88	25.38	25.75	110000
1996-10-28	25.63	26.00	25.50	25.50	68400
1996-10-29	25.63	25.88	25.50	25.88	105500
1996-10-30	26.13	26.38	25.63	25.88	116800
1996-10-31	26.00	26.00	25.75	25.88	81900
1996-11-01	25.88	26.50	25.75	26.50	116700
1996-11-04	26.50	27.13	26.50	27.00	229300
1996-11-05	26.88	27.50	26.88	27.38	159100
1996-11-06	27.50	28.00	27.25	28.00	317600
1996-11-07	28.00	28.13	27.13	27.38	141200
1996-11-08	27.38	28.13	27.38	28.00	196800
1996-11-11	28.13	28.25	27.75	27.75	90600
1996-11-12	27.88	28.50	27.38	28.50	206300
1996-11-13	28.38	29.13	28.38	28.88	137100
1996-11-14	28.38	28.63	27.63	27.75	119000
1996-11-15	28.00	28.13	27.25	28.13	61800
1996-11-18	28.25	28.25	27.75	28.00	57400
1996-11-19	27.88	28.00	27.75	27.88	47000
1996-11-20	27.75	27.88	27.50	27.63	42800
1996-11-21	27.63	27.75	27.13	27.25	36700
1996-11-22	27.25	27.50	26.88	27.50	27500
1996-11-25	27.50	28.50	27.50	28.50	103300
1996-11-26	28.38	28.75	28.38	28.75	54700
1996-11-27	28.63	28.63	28.00	28.63	41800
1996-11-29	28.50	28.63	28.38	28.63	8700
1996-12-02	28.63	28.63	27.88	27.88	46700
1996-12-03	28.13	28.75	28.13	28.63	110400
1996-12-04	28.50	28.75	28.50	28.50	57800
1996-12-05	28.75	29.38	28.63	29.13	122500
1996-12-06	28.63	28.75	28.13	28.63	48800
1996-12-09	28.75	29.00	28.63	29.00	105000
1996-12-10	29.13	30.00	29.13	30.00	102700
1996-12-11	29.75	30.00	29.13	29.38	65700
1996-12-12	29.50	29.63	28.63	28.63	114200
1996-12-13	28.88	29.13	28.38	28.88	100300
1996-12-16	28.75	28.75	28.25	28.38	62200
1996-12-17	28.13	28.75	28.13	28.75	43900
1996-12-18	28.63	29.25	28.63	29.13	28900
1996-12-19	29.38	30.75	29.25	30.75	102800
1996-12-20	31.00	31.00	29.63	30.00	56800
1996-12-23	29.88	30.25	29.63	30.25	48800
1996-12-24	30.38	30.88	30.38	30.50	15900
1996-12-26	30.50	31.00	30.50	30.88	36100
1996-12-27	30.75	30.88	30.25	30.88	42600
1996-12-30	30.88	30.88	29.88	30.00	122000
1996-12-31	30.13	30.50	29.75	30.38	67600
1997-01-02	30.13	30.13	29.00	29.38	136700
1997-01-03	29.25	29.88	29.13	29.63	164700
1997-01-06	29.50	29.88	29.38	29.38	42300
1997-01-07	29.50	30.25	29.13	30.13	204300
1997-01-08	30.13	30.88	30.13	30.88	206700
1997-01-09	30.75	31.00	30.63	31.00	72900
1997-01-10	30.75	31.00	30.63	30.88	128700
1997-01-13	31.00	31.00	30.75	30.88	49500
1997-01-14	30.88	31.13	30.75	31.00	190100
1997-01-15	30.88	31.25	30.88	31.25	48700
1997-01-16	31.13	31.88	31.00	31.63	92600
1997-01-17	31.38	31.50	31.25	31.50	48400
1997-01-20	31.50	31.50	30.75	30.88	61100
1997-01-21	31.00	32.25	30.75	31.63	74500
1997-01-22	31.63	31.88	31.50	31.50	59000
1997-01-23	31.63	31.75	31.38	31.50	64600
1997-01-24	31.25	31.25	30.50	31.00	60800
1997-01-27	31.00	31.13	30.75	30.88	60600
1997-01-28	31.00	31.00	29.75	30.00	68700
1997-01-29	30.25	30.25	29.50	29.75	48200
1997-01-30	29.88	29.88	29.50	29.63	37200
1997-01-31	29.00	29.25	28.75	29.00	218300
1997-02-03	29.13	29.75	29.13	29.50	150900
1997-02-04	29.63	29.75	29.13	29.38	125600
1997-02-05	29.63	29.88	29.63	29.88	22500
1997-02-06	29.63	30.38	29.63	30.25	50300
1997-02-07	30.63	30.63	30.00	30.50	96600
1997-02-10	30.75	30.75	29.38	29.75	128000
1997-02-11	30.00	30.25	29.63	29.88	224500
1997-02-12	29.63	29.75	29.25	29.50	69200
1997-02-13	29.75	29.88	29.50	29.63	16500
1997-02-14	29.75	29.75	29.00	29.75	69200
1997-02-18	29.75	29.88	29.38	29.75	29400
1997-02-19	29.88	30.00	29.50	29.88	50900
1997-02-20	29.88	30.00	29.50	30.00	33600
1997-02-21	30.00	30.00	29.63	30.00	55800
1997-02-24	30.13	30.25	29.88	30.25	32700
1997-02-25	30.00	30.25	30.00	30.25	46300
1997-02-26	30.13	30.25	29.50	29.75	39400
1997-02-27	29.75	29.75	29.50	29.75	14800
1997-02-28	29.63	30.00	29.38	29.88	49300
1997-03-03	29.63	29.75	29.13	29.75	70800
1997-03-04	29.75	30.13	29.00	29.00	125600
1997-03-05	29.13	30.00	29.13	29.75	217100
1997-03-06	30.13	30.50	29.88	30.50	51800
1997-03-07	31.00	31.38	31.00	31.25	60400
1997-03-10	31.50	32.13	31.50	32.13	70100
1997-03-11	31.88	32.13	31.63	31.88	112400
1997-03-12	31.50	31.75	31.50	31.75	78300
1997-03-13	31.75	31.75	30.75	31.38	88900
1997-03-14	31.13	31.25	30.75	31.13	144000
1997-03-17	31.00	31.50	31.00	31.13	31900
1997-03-18	31.13	31.25	31.00	31.13	14500
1997-03-19	31.25	31.50	31.13	31.25	53900
1997-03-20	31.38	31.50	31.38	31.38	84700
1997-03-21	31.50	31.63	31.38	31.63	33800
1997-03-24	31.50	32.00	31.38	31.63	134000
1997-03-25	31.50	32.38	31.50	32.38	579000
1997-03-26	31.50	32.38	31.50	32.25	52500
1997-03-27	32.13	32.38	31.63	31.75	89800
1997-03-31	31.88	31.88	31.50	31.63	43700
1997-04-01	30.75	31.25	30.63	31.00	90500
1997-04-02	31.00	31.00	30.63	30.75	88800
1997-04-03	30.75	30.88	30.38	30.38	108700
1997-04-04	30.13	30.50	30.13	30.38	87600
1997-04-07	30.50	31.00	30.50	31.00	35800
1997-04-08	30.88	31.25	30.88	31.13	56900
1997-04-09	31.13	31.25	31.00	31.13	28300
1997-04-10	31.00	31.25	30.75	30.88	70200
1997-04-11	30.63	30.63	29.75	29.88	68700
1997-04-14	29.88	29.88	29.38	29.88	96500
1997-04-15	30.00	30.75	30.00	30.38	77900
1997-04-16	30.38	31.00	30.00	31.00	87100
1997-04-17	30.88	30.88	29.88	30.13	114000
1997-04-18	30.00	30.88	30.00	30.75	52200
1997-04-21	30.88	30.88	30.63	30.63	13400
1997-04-22	30.88	30.88	30.00	30.25	15700
1997-04-23	30.13	30.13	29.63	30.13	48700
1997-04-24	30.00	30.25	30.00	30.13	14600
1997-04-25	30.00	30.13	30.00	30.00	20100
1997-04-28	30.00	30.13	29.50	29.75	30600
1997-04-29	29.75	30.13	29.63	30.00	50000
1997-04-30	30.00	30.00	29.25	29.50	61500
1997-05-01	29.50	29.50	28.75	29.38	201900
1997-05-02	29.38	29.50	29.25	29.50	43500
1997-05-05	29.38	29.88	29.38	29.88	64200
1997-05-06	29.88	30.13	29.50	30.13	326500
1997-05-07	30.00	30.25	29.75	29.88	53000
1997-05-08	29.88	30.38	29.50	29.50	31100
1997-05-09	29.63	29.88	29.50	29.75	121100
1997-05-12	29.63	29.88	29.63	29.88	57000
1997-05-13	30.00	30.38	29.75	30.38	47300
1997-05-14	30.38	30.88	30.38	30.50	108200
1997-05-15	30.50	30.50	30.00	30.13	21700
1997-05-16	30.13	30.25	29.88	30.25	90000
1997-05-19	30.38	30.63	30.00	30.50	24400
1997-05-20	30.63	30.63	30.00	30.38	32500
1997-05-21	30.50	30.50	30.00	30.13	42600
1997-05-22	30.00	30.13	29.88	30.00	10800
1997-05-23	30.00	30.00	29.88	30.00	38700
1997-05-27	29.88	29.88	29.38	29.75	57500
1997-05-28	29.63	30.00	29.63	29.75	30600
1997-05-29	29.75	29.75	29.25	29.50	14300
1997-05-30	29.50	29.50	29.38	29.50	23500
1997-06-02	29.63	30.00	29.63	29.75	20200
1997-06-03	29.63	29.75	29.38	29.63	32900
1997-06-04	29.50	29.75	29.50	29.75	13700
1997-06-05	29.63	29.75	29.63	29.75	13800
1997-06-06	29.88	30.00	29.88	30.00	32100
1997-06-09	29.88	30.25	29.75	30.25	40400
1997-06-10	30.25	30.25	29.88	30.00	33900
1997-06-11	30.00	30.00	29.63	29.75	97600
1997-06-12	29.88	30.00	29.63	29.88	25100
1997-06-13	29.88	30.75	29.75	30.38	145500
1997-06-16	30.38	31.00	30.25	30.75	158000
1997-06-17	30.75	30.75	30.38	30.63	35100
1997-06-18	30.50	30.63	30.38	30.38	37200
1997-06-19	30.50	30.75	30.25	30.25	94900
1997-06-20	30.00	30.13	29.88	30.00	92100
1997-06-23	30.00	30.13	29.88	30.00	33000
1997-06-24	29.88	30.00	29.38	29.63	120600
1997-06-25	29.75	30.19	29.63	30.00	45500
1997-06-26	29.38	29.38	28.88	29.38	90700
1997-06-27	29.50	29.63	29.25	29.50	56300
1997-06-30	29.50	29.50	28.88	29.25	240500
1997-07-01	29.13	29.44	29.06	29.31	208200
1997-07-02	29.31	29.94	29.25	29.94	96400
1997-07-03	30.00	30.06	29.56	29.75	65300
1997-07-07	29.63	30.00	29.50	29.75	22000
1997-07-08	29.63	29.88	29.38	29.63	163000
1997-07-09	29.63	29.63	28.50	28.75	177300
1997-07-10	28.75	28.88	27.50	28.50	317900
1997-07-11	28.25	29.06	28.25	28.88	443600
1997-07-14	29.13	29.25	28.88	29.00	96300
1997-07-15	29.00	29.06	28.81	28.88	172800
1997-07-16	29.00	29.38	28.94	29.25	244200
1997-07-17	29.38	29.50	28.81	28.88	184900
1997-07-18	28.88	28.88	28.63	28.75	211100
1997-07-21	28.88	29.56	28.88	29.44	60700
1997-07-22	29.94	29.94	29.56	29.88	44800
1997-07-23	29.88	30.38	29.88	30.38	118100
1997-07-24	30.38	30.38	29.88	30.19	68300
1997-07-25	30.19	30.19	29.25	29.38	83300
1997-07-28	29.38	29.81	29.31	29.63	115400
1997-07-29	29.75	30.13	29.69	29.88	56000
1997-07-30	29.94	30.38	29.88	30.38	57700
1997-07-31	31.00	31.50	30.94	30.94	146200
1997-08-01	30.94	31.31	30.75	31.13	77100
1997-08-04	31.00	31.25	30.88	30.94	50900
1997-08-05	30.94	31.31	30.63	31.13	33200
1997-08-06	31.13	31.38	31.13	31.38	80600
1997-08-07	31.38	32.38	31.38	32.13	151000
1997-08-08	32.00	32.25	31.44	31.75	32800
1997-08-11	31.75	31.75	31.38	31.75	40900
1997-08-12	31.50	32.00	31.50	31.94	85200
1997-08-13	31.94	32.06	31.50	31.75	125800
1997-08-14	31.69	31.75	31.50	31.63	112600
1997-08-15	31.63	31.69	31.19	31.25	53600
1997-08-18	31.44	31.63	31.13	31.31	21000
1997-08-19	31.44	31.44	31.06	31.31	29600
1997-08-20	31.31	31.44	31.13	31.38	48200
1997-08-21	31.50	31.50	31.13	31.38	34300
1997-08-22	31.25	31.50	31.19	31.38	28700
1997-08-25	31.38	31.50	30.75	30.75	87200
1997-08-26	30.75	30.94	30.00	30.00	62900
1997-08-27	30.06	30.50	30.06	30.50	27100
1997-08-28	30.56	30.75	30.50	30.75	29000
1997-08-29	30.50	31.00	30.50	30.88	16100
1997-09-02	31.00	31.38	30.88	31.19	38700
1997-09-03	31.13	31.50	31.00	31.38	38100
1997-09-04	31.56	31.56	31.38	31.50	55700
1997-09-05	31.75	31.81	31.56	31.56	36900
1997-09-08	31.44	31.50	31.38	31.38	43000
1997-09-09	31.44	31.63	31.38	31.56	27200
1997-09-10	31.56	31.56	31.38	31.44	13000
1997-09-11	31.44	31.63	31.31	31.38	27000
1997-09-12	31.38	31.75	31.38	31.75	18200
1997-09-15	31.56	32.63	31.44	32.63	36000
1997-09-16	32.50	34.19	32.50	33.25	79600
1997-09-17	33.25	33.75	32.81	32.88	43500
1997-09-18	32.88	32.94	32.63	32.94	53200
1997-09-19	32.00	32.94	32.00	32.94	82300
1997-09-22	33.00	33.00	32.63	33.00	35600
1997-09-23	33.06	33.13	32.50	32.88	47400
1997-09-24	32.81	32.94	32.69	32.94	38800
1997-09-25	33.00	33.38	32.88	33.13	76700
1997-09-26	32.75	33.00	32.50	32.69	23800
1997-09-29	32.75	33.63	32.63	33.63	43200
1997-09-30	33.50	34.50	33.06	34.00	117900
1997-10-01	34.00	34.25	33.00	34.06	55900
1997-10-02	34.13	34.44	33.94	34.00	86000
1997-10-03	34.25	34.63	34.13	34.44	34000
1997-10-06	34.50	34.63	34.13	34.38	74800
1997-10-07	34.31	34.38	34.06	34.06	158300
1997-10-08	34.00	34.00	32.63	33.81	229500
1997-10-09	33.13	33.63	33.13	33.31	43400
1997-10-10	33.31	33.31	32.56	32.75	30100
1997-10-13	32.13	32.25	31.88	32.13	147600
1997-10-14	32.25	33.56	32.13	33.13	114300
1997-10-15	33.00	34.00	33.00	34.00	55700
1997-10-16	34.13	34.31	33.50	33.69	43900
1997-10-17	33.44	34.25	33.31	33.88	53000
1997-10-20	33.63	33.63	33.00	33.00	159200
1997-10-21	33.44	33.63	33.25	33.63	76500
1997-10-22	33.44	33.56	33.38	33.56	14200
1997-10-23	33.31	33.31	33.00	33.19	32000
1997-10-24	33.19	34.38	32.88	34.38	132300
1997-10-27	34.31	34.31	33.13	33.13	65500
1997-10-28	32.25	32.50	31.63	32.44	66600
1997-10-29	33.00	33.69	33.00	33.69	84300
1997-10-30	33.44	33.88	33.25	33.75	38100
1997-10-31	33.50	34.75	33.25	34.63	37000
1997-11-03	34.50	36.88	34.50	36.13	204700
1997-11-04	35.50	36.63	35.44	36.50	101400
1997-11-05	36.50	36.81	35.81	36.69	70600
1997-11-06	36.63	37.50	36.25	37.38	263200
1997-11-07	36.88	37.00	36.13	36.88	91600
1997-11-10	36.63	36.75	35.94	36.31	72100
1997-11-11	36.25	36.38	35.25	35.38	117100
1997-11-12	35.00	35.13	34.25	34.88	121000
1997-11-13	34.94	34.94	34.25	34.44	145800
1997-11-14	34.00	36.00	33.94	36.00	41800
1997-11-17	35.88	36.00	35.63	35.88	91100
1997-11-18	35.63	35.94	35.06	35.38	146700
1997-11-19	35.50	35.50	34.63	34.63	47700
1997-11-20	34.75	34.88	34.38	34.69	155800
1997-11-21	34.94	35.06	34.63	34.88	149300
1997-11-24	34.94	35.75	34.94	35.50	273000
1997-11-25	35.50	35.75	35.31	35.63	57100
1997-11-26	35.63	35.63	34.81	34.94	214600
1997-11-28	34.94	35.38	34.94	35.31	66900
1997-12-01	35.25	35.63	35.25	35.38	66400
1997-12-02	35.31	35.38	34.94	35.00	40800
1997-12-03	35.00	35.13	34.75	34.75	127300
1997-12-04	34.75	35.38	34.63	35.19	59900
1997-12-05	35.75	35.75	34.88	35.00	134400
1997-12-08	35.00	35.31	34.81	35.00	59000
1997-12-09	35.00	35.06	34.81	34.81	46400
1997-12-10	34.81	35.19	34.63	34.63	138700
1997-12-11	34.63	34.75	34.31	34.50	106700
1997-12-12	34.63	34.94	33.00	33.81	103200
1997-12-15	33.81	34.25	33.81	34.25	201700
1997-12-16	34.19	35.31	34.19	35.13	139700
1997-12-17	35.25	35.81	35.25	35.69	25000
1997-12-18	35.75	36.00	35.75	35.88	92300
1997-12-19	35.00	35.25	34.88	35.06	157000
1997-12-22	35.06	35.63	35.06	35.38	38300
1997-12-23	35.50	36.00	35.50	35.94	105900
1997-12-24	35.94	36.00	35.50	35.69	63800
1997-12-26	35.81	36.00	35.75	35.94	61100
1997-12-29	35.44	35.94	35.31	35.88	52200
1997-12-30	35.94	36.50	35.94	36.50	158400
1997-12-31	36.50	36.88	36.13	36.13	62200
1998-01-02	36.25	36.25	35.81	35.81	19300
1998-01-05	36.00	36.00	35.13	35.13	99000
1998-01-06	35.25	35.81	34.75	35.13	58100
1998-01-07	35.31	35.69	35.19	35.69	51900
1998-01-08	35.69	36.00	35.31	35.31	31600
1998-01-09	35.31	35.31	34.38	35.19	77900
1998-01-12	35.13	36.00	35.00	36.00	56100
1998-01-13	35.88	36.31	35.63	36.25	32000
1998-01-14	36.25	37.13	36.25	36.88	82900
1998-01-15	37.25	37.25	36.63	36.88	70500
1998-01-16	36.94	37.44	36.88	37.19	91000
1998-01-20	37.06	37.81	37.00	37.69	96400
1998-01-21	37.50	37.75	37.31	37.31	63100
1998-01-22	37.19	37.38	37.00	37.38	34900
1998-01-23	37.38	37.69	37.25	37.31	15800
1998-01-26	37.31	37.31	37.06	37.19	27500
1998-01-27	37.25	37.31	36.25	36.31	37500
1998-01-28	36.31	37.00	36.31	36.81	90000
1998-01-29	36.56	37.00	36.50	36.63	40500
1998-01-30	36.38	36.63	35.81	35.88	106600
1998-02-02	35.88	36.69	35.69	36.13	126700
1998-02-03	36.19	36.25	36.00	36.06	25500
1998-02-04	36.00	36.63	36.00	36.50	38300
1998-02-05	36.56	37.00	36.44	36.63	59600
1998-02-06	36.63	37.31	36.63	37.25	67700
1998-02-09	37.13	37.19	36.69	36.69	85100
1998-02-10	36.56	37.00	36.50	36.81	64100
1998-02-11	37.00	37.06	36.88	37.00	93800
1998-02-12	37.13	37.25	36.56	36.63	133500
1998-02-13	36.63	36.88	36.56	36.75	44900
1998-02-17	36.75	36.81	36.31	36.38	62900
1998-02-18	36.38	36.38	35.56	35.63	67700
1998-02-19	35.75	36.25	35.56	36.25	19600
1998-02-20	36.00	36.50	35.25	35.38	72600
1998-02-23	35.25	36.50	35.13	36.13	53000
1998-02-24	36.13	36.63	36.13	36.63	150900
1998-02-25	36.44	36.75	36.44	36.63	75500
1998-02-26	36.44	37.19	36.25	36.44	34800
1998-02-27	36.31	36.69	36.13	36.13	22100
1998-03-02	35.94	36.31	35.56	35.69	49300
1998-03-03	35.69	35.69	35.31	35.38	54000
1998-03-04	35.13	35.69	35.13	35.25	64200
1998-03-05	35.13	35.38	34.81	35.25	37900
1998-03-06	35.25	35.50	35.06	35.31	23500
1998-03-09	35.06	35.44	34.81	35.44	41000
1998-03-10	35.44	35.44	35.25	35.31	63000
1998-03-11	35.31	35.50	34.88	35.00	113100
1998-03-12	35.00	35.00	34.75	34.75	45000
1998-03-13	34.81	34.81	33.88	34.25	67400
1998-03-16	34.13	34.31	33.88	33.88	85500
1998-03-17	34.00	34.63	34.00	34.63	74500
1998-03-18	34.50	35.31	34.50	34.88	52300
1998-03-19	34.44	35.50	34.44	35.13	84800
1998-03-20	34.88	35.25	34.88	35.13	24800
1998-03-23	35.13	35.44	35.13	35.44	16900
1998-03-24	35.44	35.63	35.13	35.13	85600
1998-03-25	35.13	35.50	35.00	35.44	61700
1998-03-26	35.44	36.13	35.44	35.88	189000
1998-03-27	35.50	35.56	35.31	35.50	47200
1998-03-30	35.25	35.75	35.25	35.75	51500
1998-03-31	35.81	36.13	35.50	36.00	42200
1998-04-01	35.75	35.75	35.31	35.50	108300
1998-04-02	35.44	35.44	35.06	35.13	45900
1998-04-03	34.88	35.06	34.38	34.94	115100
1998-04-06	35.13	35.31	35.00	35.06	86100
1998-04-07	35.06	35.31	35.06	35.31	89800
1998-04-08	35.19	35.38	35.13	35.13	22600
1998-04-09	35.31	35.31	34.31	34.38	147500
1998-04-13	34.44	34.44	33.94	33.94	49200
1998-04-14	34.00	34.19	33.81	34.19	46900
1998-04-15	34.19	34.25	34.06	34.06	48500
1998-04-16	34.00	34.00	33.75	33.75	32000
1998-04-17	33.81	33.94	33.75	33.81	69700
1998-04-20	33.69	33.81	33.31	33.31	91700
1998-04-21	33.69	33.88	32.75	32.75	278500
1998-04-22	32.94	33.25	32.94	33.06	71900
1998-04-23	33.13	33.19	32.38	32.63	295700
1998-04-24	32.56	33.69	32.56	32.94	58100
1998-04-27	32.69	32.69	32.19	32.38	84000
1998-04-28	32.38	32.56	31.56	31.69	155200
1998-04-29	32.00	32.25	31.88	32.06	165400
1998-04-30	32.13	32.81	32.13	32.50	232500
1998-05-01	32.69	33.31	32.69	33.25	210600
1998-05-04	33.06	33.25	32.69	33.13	67200
1998-05-05	33.00	33.25	32.75	32.81	167200
1998-05-06	32.88	32.88	32.25	32.38	231300
1998-05-07	32.38	32.56	32.38	32.38	228000
1998-05-08	32.38	32.38	32.13	32.19	196300
1998-05-11	32.25	32.25	31.56	31.56	134900
1998-05-12	31.50	31.75	31.06	31.69	534000
1998-05-13	31.81	32.06	31.50	31.63	42700
1998-05-14	31.63	31.75	31.13	31.13	34400
1998-05-15	31.25	31.50	31.13	31.13	150800
1998-05-18	31.38	31.38	30.88	30.88	86400
1998-05-19	31.00	31.31	30.69	30.81	132800
1998-05-20	30.81	30.88	30.44	30.63	184800
1998-05-21	30.63	30.75	30.63	30.63	180400
1998-05-22	30.25	30.75	30.25	30.69	200300
1998-05-26	30.56	30.63	30.31	30.50	93300
1998-05-27	30.25	30.56	30.13	30.50	66800
1998-05-28	30.63	31.00	30.56	30.75	199800
1998-05-29	30.88	31.25	30.88	31.00	83000
1998-06-01	31.00	31.06	30.88	30.88	45500
1998-06-02	30.88	30.94	30.75	30.75	133000
1998-06-03	30.75	30.94	30.69	30.88	303300
1998-06-04	30.75	30.88	30.38	30.38	56500
1998-06-05	30.50	30.94	30.50	30.75	97400
1998-06-08	31.00	31.44	30.88	31.19	62900
1998-06-09	31.25	31.50	31.13	31.44	117800
1998-06-10	31.19	31.31	31.19	31.25	44000
1998-06-11	31.25	31.31	31.00	31.13	129200
1998-06-12	31.00	31.00	30.56	30.63	59600
1998-06-15	30.50	30.81	30.44	30.50	85000
1998-06-16	30.63	30.75	30.50	30.50	21800
1998-06-17	30.56	30.75	30.50	30.63	69300
1998-06-18	30.63	31.25	30.50	30.69	130100
1998-06-19	30.69	30.81	30.56	30.56	53500
1998-06-22	30.63	30.63	29.38	29.88	185500
1998-06-23	30.00	30.38	29.50	29.63	269500
1998-06-24	29.63	30.56	29.38	30.31	247500
1998-06-25	30.31	30.94	30.31	30.81	110000
1998-06-26	30.25	30.94	30.25	30.94	62800
1998-06-29	30.94	31.44	30.81	31.38	121000
1998-06-30	31.50	32.19	31.44	31.81	142000
1998-07-01	31.81	31.88	31.00	31.25	196100
1998-07-02	31.25	31.38	31.06	31.13	69900
1998-07-06	31.25	31.25	30.94	31.25	49800
1998-07-07	31.25	31.81	31.25	31.75	165400
1998-07-08	31.88	32.00	31.38	31.94	75500
1998-07-09	32.13	33.06	31.94	32.75	104500
1998-07-10	32.75	32.81	32.13	32.31	25400
1998-07-13	32.25	32.25	31.75	31.75	88400
1998-07-14	31.63	31.88	31.50	31.69	56200
1998-07-15	31.69	31.88	31.63	31.75	66600
1998-07-16	31.56	32.38	31.56	32.38	87700
1998-07-17	32.25	32.38	31.75	31.94	68100
1998-07-20	32.06	32.44	31.25	31.38	52600
1998-07-21	31.50	31.63	30.25	30.38	150500
1998-07-22	30.38	30.56	29.94	30.13	126400
1998-07-23	30.00	30.25	29.81	30.00	147900
1998-07-24	29.88	30.25	29.81	29.94	50600
1998-07-27	29.81	29.88	28.75	28.94	85200
1998-07-28	28.88	29.13	28.88	29.06	44500
1998-07-29	29.06	29.19	28.25	28.38	89400
1998-07-30	28.31	29.06	28.25	28.88	86400
1998-07-31	28.75	28.94	27.00	27.63	176700
1998-08-03	27.75	27.75	26.50	26.50	71700
1998-08-04	27.00	27.00	26.25	26.25	92000
1998-08-05	26.25	26.25	24.44	24.94	183400
1998-08-06	25.19	27.19	25.19	26.25	287100
1998-08-07	26.31	27.00	26.31	26.69	152000
1998-08-10	26.75	26.75	26.00	26.31	70900
1998-08-11	26.13	26.25	25.56	25.94	208500
1998-08-12	25.94	26.19	25.94	26.00	61600
1998-08-13	26.00	26.56	25.94	26.50	79500
1998-08-14	26.38	27.75	26.38	26.69	94200
1998-08-17	26.81	27.25	26.69	27.06	51700
1998-08-18	26.88	27.06	26.75	27.06	52100
1998-08-19	26.94	27.13	26.19	26.31	142000
1998-08-20	26.38	26.38	25.63	25.75	76700
1998-08-21	25.56	25.75	24.75	25.63	83200
1998-08-24	25.50	25.88	24.88	25.00	158400
1998-08-25	24.81	25.38	24.50	24.69	219000
1998-08-26	24.50	24.81	24.50	24.75	90900
1998-08-27	24.88	24.88	24.00	24.44	109300
1998-08-28	24.56	24.75	24.00	24.00	155800
1998-08-31	24.19	24.81	22.94	23.44	134500
1998-09-01	23.81	24.19	23.44	23.50	190600
1998-09-02	23.56	24.00	23.25	23.38	111500
1998-09-03	23.13	23.88	22.56	23.56	51600
1998-09-04	23.69	23.69	23.31	23.56	48700
1998-09-08	24.13	24.63	23.75	23.75	82600
1998-09-09	23.75	23.81	23.25	23.38	54100
1998-09-10	23.50	23.50	21.63	22.75	126800
1998-09-11	22.63	23.31	22.50	23.25	97900
1998-09-14	23.50	23.75	23.25	23.44	99000
1998-09-15	23.31	23.44	22.88	23.44	76400
1998-09-16	23.56	24.13	23.50	23.94	158700
1998-09-17	22.94	24.19	22.94	24.13	76000
1998-09-18	24.63	25.44	24.25	25.00	134700
1998-09-21	24.88	26.19	24.75	25.88	122400
1998-09-22	26.06	27.63	26.00	27.63	186600
1998-09-23	27.50	27.81	27.19	27.63	92400
1998-09-24	27.50	27.88	27.50	27.63	85500
1998-09-25	27.38	27.63	26.50	27.63	67800
1998-09-28	27.06	27.06	26.63	26.69	64400
1998-09-29	26.69	26.75	26.13	26.19	83800
1998-09-30	26.19	26.25	25.25	25.50	149700
1998-10-01	25.38	26.00	24.25	24.38	53000
1998-10-02	24.44	25.50	23.81	24.69	199400
1998-10-05	24.81	24.81	24.13	24.31	238500
1998-10-06	24.44	24.69	24.13	24.50	140500
1998-10-07	24.56	25.13	23.75	23.94	110500
1998-10-08	23.88	23.88	22.50	23.31	177200
1998-10-09	23.13	24.00	23.13	23.75	84400
1998-10-12	24.00	24.63	23.94	23.94	91900
1998-10-13	24.19	24.25	23.50	23.88	65300
1998-10-14	23.75	24.13	23.75	24.00	69300
1998-10-15	23.88	25.00	23.81	24.94	159400
1998-10-16	25.13	26.00	24.75	25.06	102000
1998-10-19	25.06	25.38	24.88	25.25	60600
1998-10-20	25.44	26.13	25.44	26.13	96800
1998-10-21	25.94	26.13	25.44	25.81	116800
1998-10-22	25.69	25.88	25.63	25.88	37900
1998-10-23	25.94	25.94	25.44	25.88	49900
1998-10-26	25.75	25.88	25.38	25.75	42400
1998-10-27	25.88	25.88	25.00	25.06	48600
1998-10-28	25.31	25.69	25.19	25.25	64700
1998-10-29	25.88	25.88	25.38	25.38	36400
1998-10-30	25.25	26.00	25.25	25.63	57700
1998-11-02	25.88	26.38	25.75	26.13	208500
1998-11-03	26.13	26.56	26.00	26.38	95900
1998-11-04	26.50	27.31	26.44	27.13	81100
1998-11-05	27.13	27.38	26.81	26.94	38500
1998-11-06	26.94	27.38	26.75	26.88	69900
1998-11-09	26.94	26.94	26.31	26.50	159900
1998-11-10	26.50	26.56	26.31	26.38	22400
1998-11-11	26.31	26.75	26.25	26.25	80500
1998-11-12	26.25	26.31	25.88	25.94	267700
1998-11-13	25.94	25.94	25.63	25.63	49800
1998-11-16	25.81	26.06	25.75	26.00	152100
1998-11-17	26.00	26.00	25.25	25.38	229700
1998-11-18	25.44	25.44	24.75	24.81	68900
1998-11-19	24.94	25.00	24.81	24.81	154500
1998-11-20	24.81	24.94	24.63	24.69	186800
1998-11-23	24.69	24.69	24.00	24.00	179500
1998-11-24	24.00	24.25	23.94	24.13	398000
1998-11-25	24.25	24.38	24.06	24.25	107300
1998-11-27	24.25	24.31	24.06	24.31	50300
1998-11-30	24.31	24.69	24.00	24.19	131000
1998-12-01	24.00	24.19	23.94	24.13	323000
1998-12-02	24.19	24.19	23.94	23.94	97400
1998-12-03	24.13	24.38	24.00	24.00	1550100
1998-12-04	24.00	24.50	24.00	24.44	1389800
1998-12-07	25.00	25.81	24.94	25.75	146200
1998-12-08	25.63	25.69	25.38	25.44	109200
1998-12-09	25.44	25.63	25.00	25.25	148200
1998-12-10	25.31	25.69	25.06	25.13	145800
1998-12-11	25.00	25.06	24.63	24.63	124200
1998-12-14	24.44	24.88	24.38	24.38	144300
1998-12-15	24.06	24.50	24.06	24.50	154700
1998-12-16	24.50	24.81	24.38	24.63	52200
1998-12-17	24.88	25.50	24.88	25.38	188100
1998-12-18	25.50	26.13	24.88	24.88	205000
1998-12-21	25.06	26.31	25.06	25.69	145700
1998-12-22	25.69	27.00	25.69	26.25	145800
1998-12-23	26.06	26.31	25.75	25.94	221400
1998-12-24	26.00	26.00	25.63	25.75	95500
1998-12-28	25.75	25.75	25.25	25.63	87700
1998-12-29	24.56	25.88	24.56	25.81	82900
1998-12-30	25.88	26.56	25.81	26.44	100700
1998-12-31	26.44	26.81	26.38	26.81	105100
1999-01-04	26.75	27.06	26.44	26.94	149000
1999-01-05	26.75	27.38	26.75	27.13	178300
1999-01-06	27.13	27.31	26.63	27.13	260900
1999-01-07	27.13	27.13	26.63	26.63	73600
1999-01-08	26.38	27.00	26.38	26.88	98400
1999-01-11	26.88	27.00	26.50	26.81	124600
1999-01-12	26.94	27.00	26.31	26.44	47000
1999-01-13	26.25	27.00	26.00	26.94	61000
1999-01-14	26.88	26.94	26.44	26.50	35600
1999-01-15	26.44	26.94	26.44	26.75	56900
1999-01-19	26.75	26.94	26.38	26.75	66800
1999-01-20	26.88	27.00	26.44	26.88	134000
1999-01-21	26.88	26.88	26.44	26.69	49600
1999-01-22	26.88	27.00	26.63	26.88	41500
1999-01-25	26.88	26.88	26.63	26.75	32200
1999-01-26	26.63	26.75	26.56	26.69	36700
1999-01-27	26.56	26.63	26.13	26.25	50500
1999-01-28	26.19	26.19	25.69	25.94	70300
1999-01-29	25.94	26.00	25.50	25.69	105600
1999-02-01	25.88	25.88	25.44	25.88	95500
1999-02-02	26.00	26.19	25.56	26.06	37200
1999-02-03	26.06	26.69	26.06	26.44	60200
1999-02-04	26.56	26.63	26.25	26.44	53000
1999-02-05	26.56	26.63	26.38	26.44	54100
1999-02-08	26.25	26.31	25.75	26.13	103100
1999-02-09	26.06	26.25	25.63	25.75	40200
1999-02-10	25.88	25.88	25.25	25.31	63000
1999-02-11	25.50	26.19	25.38	26.00	50300
1999-02-12	26.00	26.13	25.56	25.81	45700
1999-02-16	26.00	26.25	25.56	25.56	50500
1999-02-17	26.13	26.25	25.63	25.63	80300
1999-02-18	25.63	26.50	25.63	26.31	94700
1999-02-19	26.38	26.38	25.56	25.63	141100
1999-02-22	25.81	26.63	25.81	26.25	109700
1999-02-23	26.25	27.13	26.25	27.06	207800
1999-02-24	27.06	27.06	26.69	26.94	348000
1999-02-25	26.88	27.19	26.00	26.00	151600
1999-02-26	26.50	26.56	25.88	25.88	245000
1999-03-01	25.94	26.06	25.75	25.88	101500
1999-03-02	25.94	25.94	25.50	25.56	109300
1999-03-03	25.56	25.63	25.00	25.25	111800
1999-03-04	25.38	25.56	25.06	25.13	103900
1999-03-05	25.38	25.69	25.19	25.25	109800
1999-03-08	25.38	25.38	24.94	25.25	168600
1999-03-09	25.19	26.13	25.19	25.94	56000
1999-03-10	26.06	26.06	25.69	25.94	327700
1999-03-11	25.94	26.13	25.88	26.06	138700
1999-03-12	26.13	26.13	25.94	26.13	80200
1999-03-15	26.06	26.13	25.38	25.44	63500
1999-03-16	25.44	25.44	24.50	24.81	193500
1999-03-17	24.81	24.94	24.44	24.88	63600
1999-03-18	24.44	24.69	24.38	24.38	148600
1999-03-19	24.38	24.94	24.38	24.63	48100
1999-03-22	24.81	24.81	24.50	24.50	52600
1999-03-23	24.44	24.69	24.38	24.50	58400
1999-03-24	24.56	24.75	24.44	24.63	82800
1999-03-25	24.56	24.63	24.06	24.31	245200
1999-03-26	24.25	24.25	23.56	23.81	598900
1999-03-29	23.44	23.75	23.38	23.44	104000
1999-03-30	23.50	23.63	23.38	23.38	160200
1999-03-31	23.63	24.50	23.44	23.94	171700
1999-04-01	23.94	23.94	23.38	23.50	120000
1999-04-05	23.44	23.69	23.25	23.38	136500
1999-04-06	23.31	23.44	23.06	23.06	95600
1999-04-07	23.06	23.19	22.88	23.06	111900
1999-04-08	22.88	23.00	22.75	22.81	94600
1999-04-09	22.75	22.94	22.50	22.69	42900
1999-04-12	22.75	24.06	22.75	23.88	71500
1999-04-13	24.06	24.13	23.63	23.63	58400
1999-04-14	23.81	24.38	23.81	24.25	73300
1999-04-15	24.50	25.19	24.50	24.94	165300
1999-04-16	25.19	26.44	25.19	26.44	399700
1999-04-19	26.44	27.06	26.44	26.75	306500
1999-04-20	26.88	26.88	26.56	26.75	121100
1999-04-21	26.56	26.88	26.38	26.50	54500
1999-04-22	26.50	26.50	26.19	26.44	150300
1999-04-23	26.56	26.56	26.13	26.31	182000
1999-04-26	26.38	26.44	25.88	26.13	61400
1999-04-27	26.31	26.44	25.94	26.19	94300
1999-04-28	26.19	26.44	26.19	26.44	72000
1999-04-29	26.31	26.69	26.25	26.50	179600
1999-04-30	26.50	26.88	26.31	26.88	195700
1999-05-03	27.00	27.25	26.75	26.88	174400
1999-05-04	26.94	27.00	26.75	26.88	57100
1999-05-05	27.00	27.00	26.69	26.81	226000
1999-05-06	26.88	26.94	26.69	26.94	54100
1999-05-07	27.00	27.19	26.75	27.00	42500
1999-05-10	26.88	27.00	26.88	27.00	94900
1999-05-11	26.94	27.13	26.94	27.13	122300
1999-05-12	27.25	27.69	27.06	27.69	97100
1999-05-13	27.63	27.63	27.19	27.25	137600
1999-05-14	27.13	27.13	26.81	26.94	76900
1999-05-17	26.94	26.94	26.50	26.63	60100
1999-05-18	26.63	26.88	26.56	26.56	55300
1999-05-19	26.56	26.88	26.25	26.75	118400
1999-05-20	27.13	27.50	26.88	27.06	187000
1999-05-21	27.31	27.88	27.31	27.63	65500
1999-05-24	27.81	27.88	27.31	27.31	46200
1999-05-25	27.31	27.44	27.25	27.44	42800
1999-05-26	27.44	27.44	26.81	27.00	109600
1999-05-27	27.00	27.06	26.06	26.63	104300
1999-05-28	26.63	27.06	26.56	27.06	43100
1999-06-01	27.00	27.81	26.88	27.81	96600
1999-06-02	27.63	27.88	27.44	27.75	59600
1999-06-03	27.56	27.75	27.44	27.63	60600
1999-06-04	27.56	27.56	27.13	27.19	83900
1999-06-07	27.31	27.31	27.00	27.25	79700
1999-06-08	27.38	27.38	26.81	26.94	153000
1999-06-09	26.88	27.06	26.88	26.94	58700
1999-06-10	26.75	26.88	26.50	26.75	25300
1999-06-11	27.06	27.06	26.63	26.81	57500
1999-06-14	26.81	27.38	26.81	27.38	31300
1999-06-15	27.19	27.38	27.19	27.25	140900
1999-06-16	27.38	28.13	27.38	27.88	141900
1999-06-17	27.81	27.88	27.56	27.69	130100
1999-06-18	28.00	28.06	27.38	27.44	196600
1999-06-21	27.50	27.94	27.50	27.94	118600
1999-06-22	27.88	28.13	27.63	28.06	79500
1999-06-23	28.06	28.25	28.06	28.19	91900
1999-06-24	28.19	28.25	28.06	28.06	123700
1999-06-25	27.88	28.00	27.63	27.63	98600
1999-06-28	27.13	27.75	27.13	27.50	185700
1999-06-29	27.63	27.88	27.38	27.63	162500
1999-06-30	27.69	28.00	27.44	27.44	121300
1999-07-01	27.44	27.69	27.31	27.50	71800
1999-07-02	27.69	27.88	27.50	27.69	26500
1999-07-06	27.50	27.69	27.44	27.44	43500
1999-07-07	27.50	27.50	27.06	27.13	28700
1999-07-08	27.19	27.25	27.00	27.00	45400
1999-07-09	27.19	27.44	27.06	27.44	30900
1999-07-12	27.38	27.50	27.31	27.38	17700
1999-07-13	27.38	27.38	26.94	27.06	75300
1999-07-14	27.19	27.19	26.94	27.00	23700
1999-07-15	27.00	27.13	26.81	27.13	30500
1999-07-16	27.00	27.38	27.00	27.38	36800
1999-07-19	27.38	27.38	26.88	27.06	30900
1999-07-20	27.19	27.19	26.75	26.81	56900
1999-07-21	26.75	27.00	26.63	27.00	26400
1999-07-22	27.00	27.19	26.63	27.19	50800
1999-07-23	26.69	27.00	26.38	26.75	47400
1999-07-26	26.81	26.81	26.00	26.13	166000
1999-07-27	26.13	26.13	25.81	25.88	78500
1999-07-28	26.13	26.13	25.81	26.13	64900
1999-07-29	26.13	26.13	25.31	25.31	80000
1999-07-30	25.19	26.06	25.13	25.88	77900
1999-08-02	25.63	26.19	25.50	25.56	39100
1999-08-03	25.75	26.00	25.19	25.88	43700
1999-08-04	26.00	26.06	25.06	25.38	45300
1999-08-05	25.50	25.50	24.75	24.75	47800
1999-08-06	24.50	24.75	24.25	24.75	196100
1999-08-09	24.69	24.75	24.50	24.50	99500
1999-08-10	24.50	24.63	24.31	24.56	54600
1999-08-11	24.56	24.75	24.50	24.69	48100
1999-08-12	24.50	25.38	24.50	24.63	67100
1999-08-13	24.56	25.00	24.50	24.81	48500
1999-08-16	24.94	25.00	24.81	24.94	35700
1999-08-17	24.94	25.00	24.75	24.94	38500
1999-08-18	25.00	25.25	24.94	25.25	167700
1999-08-19	25.19	25.44	25.19	25.31	16300
1999-08-20	25.31	25.63	25.31	25.38	13100
1999-08-23	25.25	25.50	25.25	25.25	40700
1999-08-24	25.38	25.44	25.19	25.38	28600
1999-08-25	25.44	25.44	24.75	25.44	160100
1999-08-26	25.19	25.25	25.06	25.06	19400
1999-08-27	25.06	25.38	25.06	25.25	26200
1999-08-30	25.44	25.44	24.81	24.81	55700
1999-08-31	24.94	25.63	24.94	25.63	73700
1999-09-01	25.63	25.63	25.06	25.06	83100
1999-09-02	25.13	25.19	24.31	25.06	66200
1999-09-03	25.25	25.31	24.88	25.25	111400
1999-09-07	25.00	25.25	25.00	25.13	108900
1999-09-08	25.06	25.31	25.06	25.31	25200
1999-09-09	25.31	25.31	25.00	25.06	124000
1999-09-10	25.06	25.25	25.06	25.13	28000
1999-09-13	25.31	25.31	25.19	25.25	36500
1999-09-14	25.25	25.50	25.25	25.31	27800
1999-09-15	25.31	25.63	25.31	25.44	43400
1999-09-16	25.31	25.56	25.19	25.38	42100
1999-09-17	25.44	25.50	25.13	25.31	182100
1999-09-20	25.31	25.50	25.25	25.44	95700
1999-09-21	25.50	25.50	25.06	25.06	39000
1999-09-22	25.00	25.13	24.94	25.00	57700
1999-09-23	25.13	25.25	25.06	25.19	31600
1999-09-24	25.19	25.19	24.38	24.38	122800
1999-09-27	24.56	24.63	24.50	24.63	99700
1999-09-28	24.25	24.50	24.13	24.31	42300
1999-09-29	24.31	24.38	24.06	24.13	54000
1999-09-30	24.25	24.81	24.25	24.75	95900
1999-10-01	24.50	24.50	24.25	24.25	50400
1999-10-04	24.25	24.63	24.25	24.31	53100
1999-10-05	24.56	24.69	24.31	24.63	47900
1999-10-06	24.63	24.75	24.25	24.44	50200
1999-10-07	24.31	24.50	24.31	24.38	50900
1999-10-08	24.38	24.44	24.25	24.25	31100
1999-10-11	24.38	24.69	24.31	24.56	28700
1999-10-12	24.56	24.88	24.38	24.38	220200
1999-10-13	24.50	24.50	24.13	24.13	60300
1999-10-14	24.25	24.25	23.75	23.81	51900
1999-10-15	24.00	24.00	23.50	23.69	52300
1999-10-18	23.75	24.00	23.56	23.63	45700
1999-10-19	24.00	24.00	23.69	23.94	156200
1999-10-20	23.75	23.88	23.63	23.69	177200
1999-10-21	23.63	23.63	23.25	23.56	97700
1999-10-22	23.56	24.50	23.56	23.88	87100
1999-10-25	23.88	24.31	23.75	24.31	80700
1999-10-26	24.56	24.56	24.00	24.13	45800
1999-10-27	24.13	24.38	24.13	24.19	27500
1999-10-28	24.25	24.38	24.19	24.25	56800
1999-10-29	24.25	25.19	24.19	24.69	120400
1999-11-01	24.94	25.50	24.25	24.38	199800
1999-11-02	24.25	24.88	24.19	24.75	221800
1999-11-03	24.56	25.19	24.44	25.00	48700
1999-11-04	25.25	25.25	24.50	24.63	210000
1999-11-05	24.81	25.06	24.38	24.50	41900
1999-11-08	24.56	25.00	24.50	24.88	34500
1999-11-09	25.00	25.00	24.50	24.63	97300
1999-11-10	24.56	24.75	24.50	24.50	41500
1999-11-11	24.63	24.75	24.56	24.56	40500
1999-11-12	24.56	24.75	24.56	24.56	38800
1999-11-15	24.63	24.81	24.56	24.75	109900
1999-11-16	24.69	24.88	24.63	24.81	78100
1999-11-17	24.81	25.00	24.75	24.81	89100
1999-11-18	24.88	25.06	24.63	24.88	210500
1999-11-19	24.94	25.25	24.75	25.25	121800
1999-11-22	25.31	25.50	25.00	25.13	112300
1999-11-23	25.13	25.19	24.50	24.63	349600
1999-11-24	24.63	24.94	24.56	24.88	61400
1999-11-26	24.69	24.88	24.63	24.63	30100
1999-11-29	24.63	24.88	24.63	24.81	59500
1999-11-30	24.94	25.50	24.75	25.50	134200
1999-12-01	25.19	25.31	24.88	25.06	51600
1999-12-02	25.19	25.25	25.00	25.06	40400
1999-12-03	25.13	25.25	24.63	24.75	93800
1999-12-06	24.94	25.25	24.75	24.75	99700
1999-12-07	25.00	25.06	24.75	24.81	44200
1999-12-08	24.69	24.81	24.56	24.56	129400
1999-12-09	24.69	25.00	24.69	24.69	61000
1999-12-10	24.56	24.88	24.50	24.56	84400
1999-12-13	24.50	25.25	24.50	25.25	85400
1999-12-14	24.69	25.13	24.38	24.50	211700
1999-12-15	25.25	25.25	24.75	24.81	227700
1999-12-16	24.88	25.00	24.56	24.94	129600
1999-12-17	25.75	27.88	25.56	26.50	865700
1999-12-20	27.50	27.50	26.69	26.69	392900
1999-12-21	26.50	26.94	26.44	26.75	206100
1999-12-22	26.94	27.13	26.75	27.13	140200
1999-12-23	27.13	27.75	26.88	27.69	212000
1999-12-27	27.69	28.13	27.69	28.00	143400
1999-12-28	28.25	28.63	27.94	28.31	176400
1999-12-29	27.69	27.94	27.56	27.88	115600
1999-12-30	27.94	28.19	27.56	27.63	99500
1999-12-31	27.44	27.69	27.31	27.44	66900
2000-01-03	27.44	27.44	26.75	26.88	152400
2000-01-04	26.88	26.88	26.06	26.50	117400
2000-01-05	26.56	27.06	26.38	27.00	123300
2000-01-06	26.88	27.69	26.88	27.56	301700
2000-01-07	27.56	28.00	27.56	27.94	200600
2000-01-10	28.00	28.38	28.00	28.19	269000
2000-01-11	28.19	28.44	28.19	28.25	266100
2000-01-12	28.25	28.25	27.75	27.75	89000
2000-01-13	27.75	28.06	27.63	27.63	163400
2000-01-14	27.69	28.06	27.50	27.63	135700
2000-01-18	27.75	27.94	27.31	27.81	132400
2000-01-19	27.94	28.38	27.88	27.88	82100
2000-01-20	27.94	28.00	27.50	27.69	98900
2000-01-21	27.56	27.75	27.31	27.38	109200
2000-01-24	27.25	27.50	27.06	27.13	107900
2000-01-25	27.75	27.75	27.00	27.25	128200
2000-01-26	27.38	27.50	27.00	27.13	180400
2000-01-27	27.00	27.56	27.00	27.31	131900
2000-01-28	27.31	27.31	26.94	27.13	102000
2000-01-31	27.25	27.44	26.88	27.00	71700
2000-02-01	27.00	27.19	26.88	27.00	119700
2000-02-02	27.00	27.13	26.75	27.13	193700
2000-02-03	27.25	27.44	27.00	27.25	76100
2000-02-04	27.25	27.63	27.06	27.06	61900
2000-02-07	26.75	27.25	26.75	27.25	53400
2000-02-08	27.50	27.56	26.56	26.94	52000
2000-02-09	27.00	27.13	26.81	26.94	57000
2000-02-10	26.88	27.19	26.81	27.06	157500
2000-02-11	27.06	27.13	26.88	26.88	99700
2000-02-14	26.88	26.88	26.13	26.25	120000
2000-02-15	26.50	26.75	25.63	25.81	102600
2000-02-16	25.69	26.06	25.69	25.94	102500
2000-02-17	25.94	26.25	25.75	26.25	75800
2000-02-18	25.94	26.00	25.75	25.88	54100
2000-02-22	25.81	26.50	25.81	26.25	261300
2000-02-23	26.44	26.44	26.06	26.19	45900
2000-02-24	26.50	26.75	26.00	26.13	68200
2000-02-25	26.06	26.50	26.00	26.06	59100
2000-02-28	26.19	26.19	25.75	25.94	147400
2000-02-29	25.94	26.25	25.88	26.00	207200
2000-03-01	26.00	26.13	25.88	26.00	80600
2000-03-02	25.88	26.13	25.75	26.06	114400
2000-03-03	26.31	26.94	26.31	26.75	78400
2000-03-06	26.81	26.88	26.44	26.88	70500
2000-03-07	26.81	26.81	25.88	25.88	71300
2000-03-08	26.25	26.50	26.13	26.38	92500
2000-03-09	26.56	26.75	26.31	26.63	38200
2000-03-10	26.63	26.81	26.00	26.00	82300
2000-03-13	26.19	27.19	26.00	27.00	239700
2000-03-14	27.13	27.38	26.56	26.56	325300
2000-03-15	26.50	26.81	25.88	26.81	367200
2000-03-16	26.75	27.50	26.63	26.94	165400
2000-03-17	26.69	27.94	26.56	27.94	195400
2000-03-20	28.13	28.13	27.63	28.06	333400
2000-03-21	27.88	27.94	27.44	27.94	42400
2000-03-22	27.94	27.94	27.69	27.88	73800
2000-03-23	27.88	27.88	27.13	27.25	289000
2000-03-24	27.38	27.38	27.00	27.06	209100
2000-03-27	27.19	27.25	27.06	27.19	483500
2000-03-28	27.00	27.50	27.00	27.25	70400
2000-03-29	26.88	27.06	26.75	26.88	92900
2000-03-30	26.63	27.31	26.63	27.00	114500
2000-03-31	27.19	27.31	26.94	27.25	176300
2000-04-03	27.25	27.31	26.91	26.94	200800
2000-04-04	26.88	26.94	26.19	26.94	99900
2000-04-05	26.50	27.00	26.38	27.00	108300
2000-04-06	27.00	27.75	26.81	27.13	105300
2000-04-07	27.38	27.38	26.56	26.94	83300
2000-04-10	27.13	27.38	26.81	27.00	407900
2000-04-11	27.00	27.19	26.81	27.13	359400
2000-04-12	27.25	27.69	27.13	27.38	200600
2000-04-13	27.25	27.75	27.25	27.69	144000
2000-04-14	27.69	27.88	27.44	27.63	200900
2000-04-17	27.31	27.88	26.63	27.75	148400
2000-04-18	27.94	28.13	27.75	27.88	251800
2000-04-19	27.88	28.06	27.88	27.94	113300
2000-04-20	27.94	28.00	27.88	27.88	66700
2000-04-24	27.94	28.25	27.88	28.19	91200
2000-04-25	28.25	28.69	28.13	28.69	96700
2000-04-26	28.75	29.06	28.44	28.94	163100
2000-04-27	28.63	29.81	28.63	29.63	203200
2000-04-28	29.63	30.13	29.63	30.06	259200
2000-05-01	30.00	30.13	28.50	29.69	245300
2000-05-02	29.56	29.88	29.13	29.38	133400
2000-05-03	29.38	30.00	29.38	29.75	116500
2000-05-04	29.75	29.88	29.25	29.56	77600
2000-05-05	29.63	30.00	29.56	30.00	53700
2000-05-08	30.00	30.00	29.31	29.63	59800
2000-05-09	29.88	29.88	29.19	29.50	38900
2000-05-10	29.63	29.81	29.06	29.06	62100
2000-05-11	28.81	29.81	28.81	29.81	76500
2000-05-12	29.94	30.13	29.88	29.94	124200
2000-05-15	29.94	30.38	29.50	30.31	64600
2000-05-16	30.19	30.50	30.13	30.44	89100
2000-05-17	30.19	30.44	29.88	30.00	48700
2000-05-18	30.25	30.31	29.75	29.75	39100
2000-05-19	29.88	30.19	29.38	30.06	54600
2000-05-22	29.88	29.94	29.63	29.81	27000
2000-05-23	29.94	30.06	29.56	29.63	59500
2000-05-24	29.88	30.06	29.25	29.56	75800
2000-05-25	29.56	29.56	29.19	29.19	51900
2000-05-26	29.44	29.63	29.19	29.63	68500
2000-05-30	29.50	30.06	29.38	30.06	36000
2000-05-31	30.06	30.06	29.06	29.06	67800
2000-06-01	29.13	29.19	28.50	28.75	877800
2000-06-02	28.88	29.44	28.75	29.31	57500
2000-06-05	29.50	29.63	29.06	29.19	88700
2000-06-06	29.38	29.63	29.25	29.38	137900
2000-06-07	29.25	29.88	29.19	29.63	82600
2000-06-08	29.88	29.94	29.44	29.63	56000
2000-06-09	30.00	30.50	30.00	30.13	94100
2000-06-12	29.94	30.56	29.94	30.13	38500
2000-06-13	30.38	31.25	30.25	31.06	124700
2000-06-14	31.13	31.44	30.75	31.13	95300
2000-06-15	31.38	31.44	31.06	31.13	91800
2000-06-16	31.13	31.13	30.25	30.44	117400
2000-06-19	30.50	30.56	30.00	30.25	85300
2000-06-20	30.50	30.56	30.13	30.38	73400
2000-06-21	30.38	30.56	30.00	30.50	97900
2000-06-22	30.38	30.50	30.13	30.19	75500
2000-06-23	30.75	30.94	30.31	30.44	48000
2000-06-26	30.25	30.75	30.19	30.75	41000
2000-06-27	30.75	31.00	30.50	30.81	148900
2000-06-28	29.94	30.56	29.88	30.50	71000
2000-06-29	30.38	30.56	30.13	30.19	33900
2000-06-30	30.00	30.44	29.50	29.52	173300
2000-07-03	29.75	30.75	29.75	30.75	100100
2000-07-05	30.56	30.81	30.44	30.75	53000
2000-07-06	30.63	30.81	30.63	30.81	168800
2000-07-07	30.88	31.38	30.81	31.25	86900
2000-07-10	31.13	31.31	30.50	30.75	66000
2000-07-11	30.75	30.75	30.44	30.44	181600
2000-07-12	30.50	30.50	30.25	30.31	59200
2000-07-13	30.25	30.63	30.19	30.31	116600
2000-07-14	30.44	30.44	29.94	30.13	104100
2000-07-17	30.25	30.44	30.00	30.25	80700
2000-07-18	30.50	30.50	30.19	30.38	47700
2000-07-19	30.25	30.50	29.94	30.38	54900
2000-07-20	30.25	31.25	30.19	31.00	103700
2000-07-21	31.00	31.56	30.75	31.56	96700
2000-07-24	31.38	31.44	30.75	31.38	120500
2000-07-25	31.25	31.31	31.00	31.31	41100
2000-07-26	31.44	32.00	31.06	31.63	200800
2000-07-27	31.75	32.00	31.63	31.88	143600
2000-07-28	31.75	32.13	31.63	31.63	96100
2000-07-31	31.56	32.00	31.56	32.00	93100
2000-08-01	31.94	32.13	31.63	31.75	146800
2000-08-02	31.94	32.00	31.31	31.31	187400
2000-08-03	31.38	31.38	30.50	30.63	159200
2000-08-04	30.63	30.63	30.06	30.19	206900
2000-08-07	30.19	30.19	29.69	29.94	241600
2000-08-08	30.00	30.13	29.75	29.94	209900
2000-08-09	30.00	30.44	29.88	30.38	117200
2000-08-10	30.38	30.63	30.25	30.56	88200
2000-08-11	30.50	30.75	30.50	30.75	48600
2000-08-14	31.00	31.00	30.56	30.81	115600
2000-08-15	30.81	30.88	30.63	30.75	92800
2000-08-16	30.63	30.81	30.63	30.81	66800
2000-08-17	30.75	30.81	30.63	30.75	101500
2000-08-18	30.63	30.63	30.44	30.50	178100
2000-08-21	30.31	30.38	29.88	30.00	193400
2000-08-22	30.00	30.00	29.13	29.50	220600
2000-08-23	29.63	29.69	29.38	29.38	138600
2000-08-24	29.38	29.56	29.25	29.31	64900
2000-08-25	29.25	29.38	28.88	28.94	80100
2000-08-28	29.00	29.06	28.75	28.88	99400
2000-08-29	29.00	29.56	29.00	29.38	285000
2000-08-30	29.38	30.06	29.38	30.06	173300
2000-08-31	29.94	30.13	29.63	29.69	117600
2000-09-01	29.88	30.31	29.88	30.06	100500
2000-09-05	30.31	30.38	30.00	30.13	155100
2000-09-06	30.19	30.50	30.06	30.31	55300
2000-09-07	30.38	30.50	30.06	30.50	54800
2000-09-08	30.63	31.75	30.50	31.31	122400
2000-09-11	31.44	31.94	31.25	31.69	112800
2000-09-12	31.63	31.88	31.38	31.56	33900
2000-09-13	31.56	31.69	31.50	31.63	38800
2000-09-14	31.50	31.63	31.06	31.19	69400
2000-09-15	30.63	31.13	30.63	31.00	55200
2000-09-18	31.00	31.13	30.31	30.31	139900
2000-09-19	30.50	31.19	30.44	31.19	59200
2000-09-20	31.38	31.38	30.88	31.00	165900
2000-09-21	31.13	31.25	31.00	31.00	48900
2000-09-22	31.19	31.88	30.94	31.69	147900
2000-09-25	31.69	32.13	31.63	31.63	231200
2000-09-26	31.50	31.94	31.38	31.44	97200
2000-09-27	31.00	31.31	30.75	30.75	87700
2000-09-28	30.88	31.81	30.88	31.31	160100
2000-09-29	31.31	31.38	30.69	30.75	195500
2000-10-02	30.81	31.25	30.31	30.38	155700
2000-10-03	30.50	30.69	30.38	30.63	107400
2000-10-04	30.63	30.63	30.25	30.56	133500
2000-10-05	30.38	31.00	30.25	30.75	47300
2000-10-06	30.63	30.69	30.38	30.63	97400
2000-10-09	30.50	30.88	30.50	30.75	88800
2000-10-10	30.81	31.00	30.50	30.63	27000
2000-10-11	30.50	30.81	30.50	30.50	139300
2000-10-12	30.38	30.44	30.06	30.19	119400
2000-10-13	30.00	30.25	29.75	30.13	94600
2000-10-16	29.94	30.38	29.94	30.06	456400
2000-10-17	30.13	30.13	29.38	29.81	144800
2000-10-18	29.75	30.19	29.69	30.06	74300
2000-10-19	30.13	30.25	29.81	30.06	47400
2000-10-20	30.00	30.44	30.00	30.31	209200
2000-10-23	30.44	30.50	30.25	30.38	93100
2000-10-24	30.44	30.44	30.19	30.19	101000
2000-10-25	30.00	30.38	30.00	30.13	250600
2000-10-26	30.13	30.25	30.00	30.19	88300
2000-10-27	30.25	30.94	30.13	30.81	124900
2000-10-30	30.63	30.75	30.38	30.50	177200
2000-10-31	30.50	30.88	30.50	30.88	106900
2000-11-01	30.88	30.94	30.63	30.81	74700
2000-11-02	30.63	30.94	30.63	30.94	79700
2000-11-03	30.94	31.00	30.50	30.88	329700
2000-11-06	30.63	30.88	30.63	30.88	36900
2000-11-07	30.81	31.00	30.75	30.94	140600
2000-11-08	30.94	31.00	30.75	31.00	50600
2000-11-09	30.88	30.94	30.50	30.94	28600
2000-11-10	30.81	30.94	30.44	30.75	36300
2000-11-13	30.50	30.75	30.50	30.75	63800
2000-11-14	30.94	31.13	30.75	31.00	61200
2000-11-15	31.00	31.19	30.75	31.00	34900
2000-11-16	31.00	31.00	30.75	30.94	86700
2000-11-17	31.00	31.25	30.75	31.00	70500
2000-11-20	30.94	31.25	30.44	31.06	48300
2000-11-21	31.13	31.63	31.00	31.44	170200
2000-11-22	31.25	31.63	31.00	31.19	72200
2000-11-24	31.19	31.44	31.06	31.44	22300
2000-11-27	31.19	31.56	31.00	31.25	39600
2000-11-28	31.13	31.38	31.00	31.25	25500
2000-11-29	31.38	31.63	31.25	31.56	39400
2000-11-30	31.56	32.25	31.56	32.00	124800
2000-12-01	32.13	32.75	32.13	32.38	114900
2000-12-04	32.50	32.50	31.88	31.88	99100
2000-12-05	32.00	32.69	32.00	32.69	101100
2000-12-06	32.50	32.56	32.00	32.13	126400
2000-12-07	32.31	32.44	32.25	32.25	55700
2000-12-08	32.50	32.69	32.38	32.50	232000
2000-12-11	32.31	32.94	32.31	32.63	79400
2000-12-12	32.56	32.94	32.50	32.81	78400
2000-12-13	32.88	33.50	32.75	33.31	81900
2000-12-14	33.25	33.44	33.19	33.38	95300
2000-12-15	33.50	33.63	33.25	33.50	114800
2000-12-18	33.50	34.13	33.38	34.13	137700
2000-12-19	34.13	34.69	34.06	34.69	263400
2000-12-20	34.31	34.63	33.81	34.25	236100
2000-12-21	34.31	34.44	34.06	34.25	100500
2000-12-22	34.38	34.50	34.25	34.31	79700
2000-12-26	34.38	34.75	34.38	34.75	87300
2000-12-27	34.13	34.75	34.13	34.50	146100
2000-12-28	34.38	34.94	34.38	34.94	97800
2000-12-29	34.81	35.00	33.94	34.00	93000
2001-01-02	34.25	34.38	33.50	33.69	113300
2001-01-03	33.31	34.88	33.31	34.50	193000
2001-01-04	34.25	34.81	34.25	34.38	136300
2001-01-05	34.25	34.38	33.56	33.75	91000
2001-01-08	33.56	34.00	33.25	33.38	249000
2001-01-09	33.63	33.88	33.06	33.13	81200
2001-01-10	33.13	33.75	33.00	33.50	97000
2001-01-11	33.50	34.94	33.50	33.81	111300
2001-01-12	33.94	34.00	33.75	33.88	82200
2001-01-16	33.94	33.94	33.25	33.69	77400
2001-01-17	33.81	34.00	33.31	33.38	78400
2001-01-18	33.38	33.38	32.81	33.13	103000
2001-01-19	33.13	33.38	32.88	32.88	47100
2001-01-22	32.94	33.38	32.88	33.13	54000
2001-01-23	33.25	33.31	33.00	33.13	71400
2001-01-24	33.00	33.31	33.00	33.06	85400
2001-01-25	33.13	33.38	33.06	33.13	96700
2001-01-26	33.13	33.31	33.13	33.13	47200
2001-01-29	33.12	33.40	33.00	33.27	60400
2001-01-30	33.10	33.40	33.00	33.15	98700
2001-01-31	33.00	33.24	32.76	32.85	91400
2001-02-01	32.85	33.24	32.80	32.90	71700
2001-02-02	32.75	33.06	32.75	33.00	63100
2001-02-05	33.20	33.20	32.50	32.82	97600
2001-02-06	32.80	33.09	32.52	32.90	81500
2001-02-07	32.76	33.44	32.76	33.34	230500
2001-02-08	33.10	33.32	32.98	33.09	48200
2001-02-09	33.20	33.44	32.86	32.93	84100
2001-02-12	32.90	33.22	32.90	33.05	131300
2001-02-13	33.05	33.15	33.00	33.01	71700
2001-02-14	33.10	33.29	33.01	33.10	74200
2001-02-15	33.05	33.37	33.00	33.00	77800
2001-02-16	32.95	33.37	32.85	33.30	49300
2001-02-20	33.30	33.30	32.95	33.03	56600
2001-02-21	33.00	33.19	32.75	32.75	44800
2001-02-22	32.95	32.95	32.40	32.53	58100
2001-02-23	32.40	32.84	32.35	32.50	76200
2001-02-26	32.55	32.88	32.40	32.85	66200
2001-02-27	32.70	32.99	32.60	32.86	49400
2001-02-28	32.61	32.98	32.58	32.85	72300
2001-03-01	32.80	33.12	32.75	33.10	104000
2001-03-02	33.00	33.38	32.83	33.33	109000
2001-03-05	32.80	33.30	32.50	33.17	117300
2001-03-06	33.15	33.25	33.00	33.23	44800
2001-03-07	33.15	33.37	32.90	33.12	115300
2001-03-08	33.00	33.37	33.00	33.23	54500
2001-03-09	33.23	33.38	33.20	33.31	76600
2001-03-12	33.56	33.56	33.10	33.26	91600
2001-03-13	33.36	33.45	33.00	33.26	74700
2001-03-14	33.00	33.23	32.90	33.00	222600
2001-03-15	32.90	33.00	32.51	32.55	152500
2001-03-16	32.85	32.85	31.70	31.95	97100
2001-03-19	31.70	32.26	31.45	32.26	123600
2001-03-20	32.35	32.90	32.10	32.10	117000
2001-03-21	32.00	32.01	31.50	31.64	141800
2001-03-22	31.00	31.68	30.50	31.55	190700
2001-03-23	31.90	32.50	31.65	31.83	157000
2001-03-26	31.90	32.50	31.82	32.50	130100
2001-03-27	32.60	32.60	32.05	32.46	270100
2001-03-28	31.30	31.70	30.95	31.34	104100
2001-03-29	31.35	31.75	31.27	31.75	168300
2001-03-30	31.75	31.89	31.20	31.64	190500
2001-04-02	31.55	31.75	31.20	31.50	81100
2001-04-03	31.25	31.35	30.52	31.00	166600
2001-04-04	30.50	31.00	30.20	30.74	161100
2001-04-05	30.94	31.25	30.92	31.25	87200
2001-04-06	31.40	31.40	30.70	31.00	144200
2001-04-09	30.90	31.21	30.85	31.15	102700
2001-04-10	31.20	31.45	31.09	31.34	64100
2001-04-11	31.25	31.30	30.65	30.90	190300
2001-04-12	30.90	30.96	29.88	30.76	209400
2001-04-16	30.85	30.96	30.37	30.60	161500
2001-04-17	30.70	30.80	30.00	30.60	202300
2001-04-18	30.90	31.00	30.35	30.82	152300
2001-04-19	30.95	30.95	30.40	30.59	152100
2001-04-20	30.39	30.50	30.02	30.15	159900
2001-04-23	30.25	30.41	30.07	30.09	105600
2001-04-24	30.15	30.21	29.80	30.04	176600
2001-04-25	30.04	30.07	29.85	30.05	286300
2001-04-26	30.30	31.40	30.28	30.99	182400
2001-04-27	30.85	31.42	30.85	31.40	115600
2001-04-30	31.25	31.44	30.75	30.75	104900
2001-05-01	30.81	31.13	30.81	31.05	113800
2001-05-02	31.00	31.05	30.60	30.60	163900
2001-05-03	30.70	31.25	30.65	31.12	162200
2001-05-04	31.12	31.24	31.05	31.21	103900
2001-05-07	31.22	31.22	30.65	30.78	151000
2001-05-08	31.00	31.10	30.90	31.02	91000
2001-05-09	30.98	31.24	30.91	31.00	100300
2001-05-10	31.04	31.10	30.84	30.90	86700
2001-05-11	31.00	31.04	30.83	30.98	50200
2001-05-14	30.99	31.05	30.84	31.04	135200
2001-05-15	31.04	31.20	30.85	31.12	136600
2001-05-16	31.12	31.20	30.99	31.05	162900
2001-05-17	31.13	31.24	31.00	31.00	85500
2001-05-18	31.01	31.20	30.75	31.15	470200
2001-05-21	31.17	31.17	30.95	31.10	131700
2001-05-22	31.12	31.18	31.10	31.10	150600
2001-05-23	31.15	31.25	31.01	31.25	153600
2001-05-24	31.25	31.35	31.07	31.35	132100
2001-05-25	31.35	31.50	31.25	31.42	100700
2001-05-29	31.42	31.42	31.19	31.23	114700
2001-05-30	31.05	31.25	31.00	31.15	82800
2001-05-31	31.15	31.40	31.13	31.25	541900
2001-06-01	31.25	31.71	31.15	31.66	83700
2001-06-04	31.55	31.70	31.45	31.60	69800
2001-06-05	31.65	31.95	31.55	31.78	106300
2001-06-06	31.78	31.95	31.76	31.84	68100
2001-06-07	31.83	32.00	31.75	31.99	138900
2001-06-08	32.00	32.10	31.75	32.00	94600
2001-06-11	32.00	32.10	31.81	32.10	233600
2001-06-12	32.05	32.22	32.00	32.20	232400
2001-06-13	32.24	32.29	32.15	32.20	89500
2001-06-14	32.12	32.25	32.02	32.15	148600
2001-06-15	32.15	32.38	32.08	32.20	189100
2001-06-18	32.25	32.29	31.65	31.95	591000
2001-06-19	31.94	32.10	31.87	31.89	108900
2001-06-20	31.90	32.05	31.75	32.00	132100
2001-06-21	32.01	32.15	32.00	32.00	166400
2001-06-22	32.01	32.13	31.55	31.55	187000
2001-06-25	31.80	31.99	31.80	31.86	178800
2001-06-26	31.99	32.15	31.75	31.90	369800
2001-06-27	31.34	31.75	31.34	31.68	341000
2001-06-28	31.65	31.87	31.60	31.84	99600
2001-06-29	31.85	32.20	31.85	32.14	196000
2001-07-02	32.14	32.20	31.83	32.12	132200
2001-07-03	32.00	32.10	31.90	31.95	54300
2001-07-05	32.05	32.25	31.87	32.03	80400
2001-07-06	32.17	32.19	32.00	32.07	86400
2001-07-09	32.10	32.15	31.92	32.00	326900
2001-07-10	32.00	32.10	31.91	31.94	96600
2001-07-11	31.85	31.99	31.75	31.82	286300
2001-07-12	31.90	32.15	31.87	32.00	233900
2001-07-13	32.20	32.25	32.00	32.15	70000
2001-07-16	32.20	32.29	32.01	32.09	121900
2001-07-17	32.15	32.35	32.08	32.35	113500
2001-07-18	32.35	32.45	31.95	31.95	148200
2001-07-19	32.20	32.20	31.75	31.95	137700
2001-07-20	31.95	32.30	31.81	31.96	73800
2001-07-23	32.10	32.25	31.89	32.05	68400
2001-07-24	32.10	32.10	31.72	31.79	144500
2001-07-25	31.78	31.90	31.55	31.71	191500
2001-07-26	31.71	32.08	31.71	31.79	199500
2001-07-27	31.80	31.99	31.59	31.70	223800
2001-07-30	31.70	31.81	31.35	31.40	112600
2001-07-31	31.00	31.54	31.00	31.40	103500
2001-08-01	31.50	31.59	31.38	31.58	103600
2001-08-02	31.58	31.65	31.45	31.58	169800
2001-08-03	31.50	31.85	31.50	31.80	135500
2001-08-06	31.84	31.84	31.57	31.66	102100
2001-08-07	31.70	32.11	31.60	32.10	120700
2001-08-08	32.10	32.38	32.00	32.10	201400
2001-08-09	32.15	32.17	32.02	32.10	85500
2001-08-10	32.20	32.49	32.14	32.40	77400
2001-08-13	32.45	32.56	32.25	32.29	100600
2001-08-14	32.25	32.95	32.25	32.85	129300
2001-08-15	32.75	33.24	32.65	33.14	127000
2001-08-16	33.12	33.23	32.82	33.20	119100
2001-08-17	33.20	33.44	33.00	33.30	149900
2001-08-20	33.30	33.30	33.02	33.21	130100
2001-08-21	33.25	33.29	32.85	33.25	118300
2001-08-22	33.29	33.42	33.00	33.35	137600
2001-08-23	33.15	33.35	33.03	33.08	140900
2001-08-24	33.11	33.11	32.54	32.94	126500
2001-08-27	32.95	33.15	32.75	33.15	78100
2001-08-28	33.15	33.42	33.05	33.23	121600
2001-08-29	32.00	32.18	31.30	31.80	1605700
2001-08-30	31.00	31.74	31.00	31.56	419000
2001-08-31	31.55	31.86	31.55	31.57	181400
2001-09-04	31.57	31.85	31.50	31.60	156900
2001-09-05	31.55	31.95	31.50	31.72	126400
2001-09-06	31.72	31.72	31.04	31.14	207600
2001-09-07	31.34	31.49	30.80	30.85	166000
2001-09-10	30.65	30.96	30.50	30.57	149600
2001-09-17	30.00	30.24	29.30	30.00	387400
2001-09-18	30.03	30.50	30.00	30.40	159100
2001-09-19	30.40	30.40	29.60	30.25	567700
2001-09-20	30.10	30.10	29.70	29.73	222200
2001-09-21	29.51	29.51	28.00	28.85	404800
2001-09-24	29.10	30.00	28.78	29.00	345200
2001-09-25	29.25	29.25	28.50	28.74	650300
2001-09-26	28.75	28.95	28.43	28.43	611700
2001-09-27	28.63	28.63	28.29	28.50	140100
2001-09-28	28.70	30.00	28.70	30.00	366500
2001-10-01	29.75	29.76	28.65	28.98	231000
2001-10-02	29.20	29.50	28.50	28.84	112900
2001-10-03	28.84	28.84	27.85	28.41	240900
2001-10-04	28.60	28.90	28.41	28.41	196100
2001-10-05	28.50	29.34	28.41	29.03	163700
2001-10-08	28.93	29.15	28.86	29.06	133700
2001-10-09	29.00	29.00	28.30	28.45	213200
2001-10-10	28.60	29.00	28.40	28.99	134300
2001-10-11	28.95	29.40	28.60	29.02	261000
2001-10-12	29.05	29.25	28.61	29.15	108600
2001-10-15	29.00	29.20	28.71	29.00	108300
2001-10-16	29.00	29.00	28.47	28.60	175400
2001-10-17	28.80	29.00	28.50	28.59	78700
2001-10-18	28.70	28.85	28.45	28.60	94200
2001-10-19	28.55	28.90	28.50	28.88	142700
2001-10-22	28.85	28.86	28.37	28.59	201300
2001-10-23	28.55	28.63	28.17	28.28	134000
2001-10-24	28.38	28.38	27.78	27.98	208000
2001-10-25	27.88	27.94	27.20	27.42	274600
2001-10-26	27.42	27.46	27.00	27.07	327200
2001-10-29	27.10	27.68	26.83	27.49	266500
2001-10-30	27.60	27.65	27.28	27.28	251700
2001-10-31	27.40	27.90	27.30	27.50	207000
2001-11-01	27.50	28.40	27.50	28.36	129900
2001-11-02	28.20	28.45	28.02	28.25	78700
2001-11-05	28.25	28.64	28.11	28.21	74600
2001-11-06	28.11	28.63	28.10	28.55	92700
2001-11-07	28.64	28.85	28.50	28.51	128400
2001-11-08	28.70	28.75	28.37	28.51	194500
2001-11-09	28.40	28.63	28.40	28.50	141900
2001-11-12	28.30	28.99	28.30	28.70	87100
2001-11-13	28.80	29.23	28.80	29.16	114700
2001-11-14	29.16	29.25	28.97	28.99	106500
2001-11-15	28.99	29.25	28.96	29.07	371600
2001-11-16	29.20	29.50	28.98	28.99	121800
2001-11-19	29.05	29.30	28.97	29.06	240700
2001-11-20	28.86	29.15	28.64	29.01	371900
2001-11-21	29.20	29.44	28.97	29.12	107600
2001-11-23	29.15	29.50	29.09	29.50	44200
2001-11-26	29.45	29.89	29.45	29.76	196500
2001-11-27	29.66	30.11	29.60	30.00	389500
2001-11-28	30.00	30.16	29.92	30.12	176700
2001-11-29	30.12	30.49	30.02	30.48	103500
2001-11-30	30.48	30.65	30.20	30.65	118700
2001-12-03	30.65	30.65	30.11	30.36	126600
2001-12-04	30.50	30.99	30.42	30.88	278500
2001-12-05	30.99	31.45	30.94	31.29	359700
2001-12-06	31.29	31.50	31.00	31.45	145100
2001-12-07	31.45	31.50	31.00	31.00	80600
2001-12-10	31.18	31.30	30.95	31.12	99200
2001-12-11	31.05	31.59	31.05	31.50	89200
2001-12-12	31.50	31.56	31.01	31.25	73700
2001-12-13	31.15	31.40	31.06	31.25	78500
2001-12-14	31.30	31.39	31.16	31.33	91300
2001-12-17	31.33	31.50	31.21	31.35	183100
2001-12-18	31.45	31.60	31.45	31.60	89800
2001-12-19	31.56	31.59	31.20	31.25	114400
2001-12-20	31.25	31.64	31.25	31.47	169700
2001-12-21	31.47	31.96	31.25	31.96	217900
2001-12-24	32.10	32.21	32.00	32.14	44700
2001-12-26	32.15	32.38	32.07	32.18	96200
2001-12-27	31.65	31.92	31.55	31.70	97000
2001-12-28	31.60	31.84	31.53	31.80	59000
2001-12-31	31.95	31.95	31.01	31.10	209900
2002-01-02	31.30	31.30	30.76	31.16	264300
2002-01-03	31.30	31.49	31.21	31.45	158600
2002-01-04	31.45	31.50	31.12	31.46	130200
2002-01-07	31.45	31.70	31.10	31.10	85000
2002-01-08	31.00	31.59	30.85	31.40	103700
2002-01-09	31.00	31.40	31.00	31.05	66800
2002-01-10	30.85	31.10	30.85	30.89	93200
2002-01-11	30.95	31.05	30.60	30.64	119700
2002-01-14	30.80	30.80	30.54	30.60	264100
2002-01-15	30.60	30.80	30.50	30.55	221100
2002-01-16	30.75	30.75	30.30	30.53	116000
2002-01-17	30.53	30.63	30.25	30.50	184000
2002-01-18	30.70	30.74	30.31	30.40	371600
2002-01-22	30.55	30.70	30.40	30.62	103800
2002-01-23	30.62	30.81	30.51	30.70	85800
2002-01-24	30.80	30.86	30.69	30.83	86700
2002-01-25	30.84	30.94	30.80	30.87	73000
2002-01-28	30.87	30.90	30.71	30.81	118300
2002-01-29	30.81	30.86	30.32	30.39	130500
2002-01-30	30.40	30.95	30.27	30.94	156400
2002-01-31	31.00	31.05	30.62	30.62	77800
2002-02-01	30.75	30.78	30.37	30.51	119500
2002-02-04	30.55	30.81	30.40	30.68	98600
2002-02-05	30.73	30.94	30.70	30.77	83900
2002-02-06	30.77	30.85	30.68	30.76	146800
2002-02-07	30.67	30.87	30.51	30.72	128300
2002-02-08	30.75	30.99	30.71	30.98	87600
2002-02-11	30.99	31.13	30.65	31.10	147800
2002-02-12	31.60	31.60	30.93	31.11	100800
2002-02-13	31.30	31.40	31.09	31.40	93100
2002-02-14	31.40	31.71	31.20	31.56	192800
2002-02-15	31.57	31.89	31.50	31.88	100800
2002-02-19	31.65	31.99	31.55	31.84	134600
2002-02-20	31.80	32.15	31.65	32.11	137800
2002-02-21	32.06	32.10	31.55	31.57	99500
2002-02-22	31.77	32.20	31.66	32.11	94600
2002-02-25	32.21	32.38	32.00	32.20	103800
2002-02-26	32.40	32.46	32.10	32.19	65900
2002-02-27	32.15	32.45	32.11	32.24	88200
2002-02-28	32.10	32.32	31.90	32.05	107400
2002-03-01	32.20	32.50	32.05	32.48	93400
2002-03-04	32.50	32.86	32.30	32.86	105800
2002-03-05	32.80	33.40	32.76	33.14	184700
2002-03-06	32.70	33.37	32.70	33.28	117900
2002-03-07	33.40	33.68	33.32	33.58	121700
2002-03-08	33.58	33.90	33.58	33.79	177800
2002-03-11	33.85	33.85	33.30	33.43	131200
2002-03-12	33.65	33.65	33.30	33.50	222500
2002-03-13	33.50	33.87	33.23	33.76	313100
2002-03-14	33.70	34.15	33.70	34.15	159000
2002-03-15	33.80	34.69	33.80	34.49	270900
2002-03-18	34.74	34.74	34.50	34.60	134000
2002-03-19	34.46	34.50	34.24	34.50	182000
2002-03-20	34.25	34.50	34.25	34.42	79300
2002-03-21	34.30	34.87	34.29	34.81	128800
2002-03-22	34.81	34.81	34.30	34.60	132200
2002-03-25	34.61	34.65	34.45	34.53	129500
2002-03-26	34.00	34.20	33.70	33.99	118700
2002-03-27	33.99	34.35	33.96	34.33	196400
2002-03-28	34.30	34.37	33.90	34.25	111800
2002-04-01	34.25	34.40	33.98	34.40	62600
2002-04-02	34.25	34.44	34.21	34.38	139800
2002-04-03	34.42	34.45	34.01	34.25	120900
2002-04-04	34.05	34.45	34.05	34.45	77700
2002-04-05	34.40	34.82	34.40	34.72	91100
2002-04-08	34.72	35.34	34.45	35.10	74300
2002-04-09	35.20	35.80	35.01	35.80	108500
2002-04-10	35.80	36.23	35.79	36.00	143500
2002-04-11	35.95	36.15	35.69	35.99	145500
2002-04-12	35.99	36.50	35.80	36.50	161200
2002-04-15	36.35	36.35	35.59	35.91	177200
2002-04-16	35.90	35.97	35.51	35.74	167800
2002-04-17	35.74	35.74	34.41	34.66	275800
2002-04-18	34.74	35.25	34.66	34.91	113600
2002-04-19	34.98	34.98	34.45	34.51	79200
2002-04-22	34.55	34.55	34.08	34.15	83400
2002-04-23	34.11	34.37	33.98	33.99	189900
2002-04-24	33.80	34.49	33.80	34.21	160500
2002-04-25	33.60	33.80	33.20	33.40	253400
2002-04-26	32.85	33.60	32.85	33.45	151800
2002-04-29	33.50	33.59	32.96	32.98	91100
2002-04-30	32.96	33.70	32.96	33.67	209300
2002-05-01	33.50	33.95	33.40	33.95	116900
2002-05-02	34.00	34.75	33.95	34.38	186900
2002-05-03	34.28	34.40	34.02	34.26	104700
2002-05-06	34.00	34.10	33.63	33.63	114500
2002-05-07	33.70	33.70	33.00	33.20	168800
2002-05-08	33.20	33.35	32.95	33.35	150000
2002-05-09	33.25	33.50	33.00	33.00	114700
2002-05-10	33.15	33.25	32.65	32.81	102200
2002-05-13	32.40	33.24	32.40	33.17	109400
2002-05-14	33.20	33.23	32.76	33.09	187400
2002-05-15	33.09	33.19	32.80	33.15	208700
2002-05-16	33.15	33.20	32.80	33.15	89600
2002-05-17	33.40	33.50	33.02	33.34	190900
2002-05-20	33.34	33.34	33.01	33.20	128400
2002-05-21	33.21	33.23	32.90	32.90	187400
2002-05-22	32.90	33.11	32.80	32.99	95400
2002-05-23	33.00	33.65	32.72	33.65	270900
2002-05-24	33.65	33.80	33.36	33.50	119000
2002-05-28	33.30	33.75	33.05	33.70	109600
2002-05-29	33.55	34.32	33.50	34.16	144700
2002-05-30	34.17	34.63	34.17	34.40	149500
2002-05-31	34.40	34.97	34.21	34.31	401600
2002-06-03	34.31	34.80	34.20	34.67	130500
2002-06-04	34.57	34.85	34.45	34.81	79800
2002-06-05	34.70	34.75	34.40	34.74	111100
2002-06-06	34.65	34.90	34.55	34.57	83800
2002-06-07	34.70	34.75	34.50	34.59	114500
2002-06-10	34.67	34.83	34.55	34.73	81800
2002-06-11	34.90	34.98	34.55	34.70	122000
2002-06-12	34.95	34.98	34.70	34.86	93900
2002-06-13	34.66	34.99	34.57	34.70	268700
2002-06-14	34.65	34.98	34.55	34.70	79500
2002-06-17	34.85	34.98	34.75	34.98	84700
2002-06-18	34.98	35.08	34.82	34.82	332600
2002-06-19	34.75	35.08	34.50	34.67	162700
2002-06-20	34.80	34.99	34.40	34.80	112400
2002-06-21	35.05	35.05	34.75	34.80	153000
2002-06-24	34.95	35.07	34.55	34.58	176500
2002-06-25	34.78	35.09	34.77	35.05	271800
2002-06-26	34.40	34.40	33.49	33.60	237100
2002-06-27	33.62	33.78	33.40	33.60	217900
2002-06-28	33.45	33.70	32.82	32.85	694800
2002-07-01	31.80	32.64	31.80	32.40	494100
2002-07-02	32.50	32.95	32.05	32.11	199200
2002-07-03	32.00	32.05	31.00	31.41	233700
2002-07-05	31.31	32.08	31.30	31.60	181100
2002-07-08	31.60	31.80	31.40	31.60	293000
2002-07-09	31.42	31.69	31.25	31.25	162300
2002-07-10	31.40	31.73	30.86	30.95	216800
2002-07-11	31.05	31.05	30.27	30.69	312200
2002-07-12	30.69	31.22	30.50	30.82	139500
2002-07-15	30.00	30.73	30.00	30.50	308400
2002-07-16	30.50	31.66	30.47	31.06	160400
2002-07-17	31.35	31.67	30.95	31.00	382900
2002-07-18	31.15	31.15	30.40	30.40	119700
2002-07-19	30.40	30.48	29.95	30.00	318600
2002-07-22	29.85	30.85	28.50	29.75	248200
2002-07-23	29.74	29.74	28.50	28.92	244700
2002-07-24	28.00	29.78	27.21	28.90	403600
2002-07-25	28.95	30.24	28.70	29.60	488800
2002-07-26	29.75	31.00	29.75	30.28	242200
2002-07-29	30.01	31.15	30.01	31.00	506500
2002-07-30	30.98	32.23	30.69	32.09	452300
2002-07-31	32.15	32.45	31.88	32.35	195300
2002-08-01	32.20	32.20	31.48	31.55	102900
2002-08-02	31.55	31.55	30.91	31.05	95500
2002-08-05	30.90	30.99	30.30	30.57	141500
2002-08-06	30.51	31.25	30.51	30.75	104200
2002-08-07	30.90	31.81	30.84	31.77	97400
2002-08-08	31.77	31.90	31.15	31.25	153200
2002-08-09	31.10	31.11	30.50	30.57	126300
2002-08-12	30.59	31.44	30.57	31.44	128200
2002-08-13	31.35	31.53	31.05	31.16	120400
2002-08-14	31.10	31.50	31.01	31.50	92800
2002-08-15	31.27	31.60	31.27	31.50	284800
2002-08-16	31.65	31.90	31.30	31.84	184400
2002-08-19	31.74	31.85	31.55	31.69	118200
2002-08-20	31.52	32.05	31.50	31.82	206600
2002-08-21	31.80	32.60	31.80	32.60	297300
2002-08-22	32.50	32.90	32.50	32.85	232800
2002-08-23	32.77	32.83	32.74	32.76	61800
2002-08-26	32.70	33.15	32.55	33.15	113900
2002-08-27	33.09	33.30	33.08	33.27	134100
2002-08-28	33.20	33.50	33.08	33.38	267700
2002-08-29	33.25	33.25	32.92	33.00	174400
2002-08-30	32.90	33.18	32.90	33.10	143500
2002-09-03	33.00	33.00	32.50	32.60	141100
2002-09-04	32.50	32.85	32.50	32.85	182800
2002-09-05	32.80	32.91	32.70	32.80	52500
2002-09-06	32.83	32.98	32.50	32.85	76300
2002-09-09	32.85	32.85	32.63	32.79	60700
2002-09-10	32.80	33.05	32.71	32.79	142200
2002-09-11	32.99	33.00	32.80	32.89	185100
2002-09-12	32.91	32.91	32.60	32.74	41800
2002-09-13	32.56	32.95	32.56	32.74	83500
2002-09-16	32.74	32.74	32.56	32.60	98300
2002-09-17	32.70	32.75	32.34	32.35	205300
2002-09-18	32.30	32.38	32.16	32.27	120800
2002-09-19	32.19	32.76	32.10	32.10	144400
2002-09-20	32.14	32.40	32.00	32.40	62600
2002-09-23	32.30	32.50	32.05	32.21	81100
2002-09-24	32.21	32.28	32.01	32.13	122600
2002-09-25	32.13	32.15	31.80	31.91	121900
2002-09-26	31.30	31.42	31.10	31.42	158600
2002-09-27	31.35	31.47	31.25	31.37	206900
2002-09-30	31.38	31.38	30.84	30.99	139900
2002-10-01	31.05	31.10	30.32	30.69	139400
2002-10-02	30.55	30.69	30.00	30.01	134900
2002-10-03	30.15	30.27	30.01	30.27	106900
2002-10-04	30.25	30.25	28.97	29.23	165600
2002-10-07	29.20	29.20	28.50	28.75	106600
2002-10-08	28.73	28.85	27.76	27.90	183400
2002-10-09	27.85	27.85	27.35	27.48	243800
2002-10-10	27.30	28.29	27.13	28.24	211800
2002-10-11	28.90	29.29	28.85	28.89	301400
2002-10-14	28.79	28.86	28.10	28.18	102700
2002-10-15	28.40	29.25	28.40	29.00	143300
2002-10-16	28.80	29.17	28.62	28.90	119200
2002-10-17	29.10	29.29	29.05	29.27	76800
2002-10-18	29.29	29.30	28.99	29.25	88900
2002-10-21	29.27	29.27	29.02	29.13	54700
2002-10-22	29.10	29.11	28.53	28.55	105500
2002-10-23	28.45	28.64	28.11	28.30	116000
2002-10-24	27.85	28.54	27.76	28.23	208900
2002-10-25	27.60	27.70	26.59	26.85	603900
2002-10-28	26.65	27.20	26.65	26.95	574800
2002-10-29	26.85	26.95	26.40	26.65	275200
2002-10-30	26.61	26.95	26.50	26.70	137000
2002-10-31	26.65	27.11	26.65	27.04	442400
2002-11-01	27.04	27.25	27.02	27.15	265300
2002-11-04	27.30	27.59	27.15	27.15	164100
2002-11-05	27.22	27.32	27.05	27.29	98000
2002-11-06	27.35	27.35	26.90	26.95	313900
2002-11-07	26.85	27.23	26.81	26.90	556900
2002-11-08	26.87	26.90	26.70	26.90	112500
2002-11-11	26.80	26.85	26.60	26.79	123800
2002-11-12	26.65	26.74	26.43	26.65	137100
2002-11-13	26.65	26.65	26.20	26.20	177000
2002-11-14	26.40	26.40	26.05	26.35	301900
2002-11-15	26.35	26.53	26.10	26.11	183200
2002-11-18	26.06	26.23	25.75	26.07	280700
2002-11-19	26.01	26.18	25.86	25.98	123800
2002-11-20	25.99	26.22	25.90	26.22	183500
2002-11-21	26.35	26.45	26.01	26.20	165800
2002-11-22	26.25	26.49	26.11	26.39	262300
2002-11-25	26.49	26.87	26.35	26.70	164300
2002-11-26	26.60	26.87	26.50	26.67	201200
2002-11-27	26.82	27.17	26.79	26.90	95700
2002-11-29	26.94	27.15	26.90	27.01	82700
2002-12-02	27.20	27.39	27.11	27.20	188000
2002-12-03	27.15	27.32	27.10	27.23	143700
2002-12-04	27.23	27.23	27.05	27.11	83800
2002-12-05	27.16	27.72	27.16	27.52	242000
2002-12-06	27.52	27.74	27.48	27.61	132100
2002-12-09	27.65	28.20	27.65	28.17	148000
2002-12-10	28.20	28.20	28.00	28.02	142800
2002-12-11	28.01	28.43	28.01	28.35	134100
2002-12-12	28.45	28.69	28.25	28.49	107600
2002-12-13	28.49	28.80	28.48	28.62	129100
2002-12-16	28.70	29.00	28.70	29.00	119400
2002-12-17	29.00	29.00	28.61	28.61	109700
2002-12-18	28.61	28.62	28.33	28.33	93300
2002-12-19	28.34	28.34	28.17	28.23	94900
2002-12-20	28.28	28.45	28.20	28.45	94100
2002-12-23	28.55	28.75	28.50	28.73	127100
2002-12-24	28.73	28.85	28.70	28.71	68500
2002-12-26	28.77	28.98	28.70	28.79	96500
2002-12-27	28.08	28.15	27.70	27.71	135900
2002-12-30	27.70	27.99	27.70	27.90	172900
2002-12-31	27.90	28.32	27.90	28.00	188500
2003-01-02	28.01	28.23	28.01	28.22	136800
2003-01-03	28.15	28.39	28.15	28.27	208500
2003-01-06	28.27	28.60	28.25	28.50	90900
2003-01-07	28.40	28.50	28.10	28.10	170500
2003-01-08	28.06	28.19	27.93	28.01	245000
2003-01-09	28.05	28.16	27.82	28.07	114400
2003-01-10	28.07	28.25	27.85	27.86	67400
2003-01-13	28.00	28.07	27.90	27.92	102000
2003-01-14	27.90	28.28	27.68	28.16	158700
2003-01-15	28.25	28.25	27.80	27.90	233200
2003-01-16	27.98	28.01	27.71	27.71	129000
2003-01-17	27.65	27.74	27.20	27.33	158700
2003-01-21	27.33	27.71	27.14	27.15	91000
2003-01-22	27.18	27.45	27.02	27.10	128100
2003-01-23	27.10	27.15	26.85	27.10	132900
2003-01-24	27.10	27.10	26.50	26.81	117200
2003-01-27	26.82	26.85	26.53	26.60	92200
2003-01-28	26.65	26.80	26.51	26.65	124800
2003-01-29	27.00	27.35	26.98	27.23	341700
2003-01-30	27.29	27.30	26.90	26.90	109500
2003-01-31	26.95	27.20	26.93	27.15	119900
2003-02-03	27.28	27.30	26.74	26.75	150400
2003-02-04	26.85	26.89	26.77	26.89	109000
2003-02-05	26.92	27.19	26.86	27.05	124200
2003-02-06	27.00	27.15	26.90	27.03	94600
2003-02-07	26.98	27.14	26.90	26.90	99600
2003-02-10	27.00	27.39	26.90	27.36	80300
2003-02-11	27.48	27.48	26.90	27.02	91100
2003-02-12	26.97	27.25	26.85	26.88	70400
2003-02-13	26.80	26.89	26.57	26.74	144900
2003-02-14	26.74	26.80	26.64	26.64	187700
2003-02-18	26.70	26.91	26.65	26.82	214300
2003-02-19	26.70	26.79	26.46	26.57	186500
2003-02-20	26.62	26.62	26.43	26.59	93300
2003-02-21	26.59	26.85	26.43	26.82	157400
2003-02-24	26.82	26.90	26.62	26.64	142700
2003-02-25	26.65	27.11	26.60	27.11	165800
2003-02-26	27.11	27.20	26.80	27.01	107600
2003-02-27	27.07	27.71	27.07	27.60	137600
2003-02-28	27.60	28.25	27.50	28.10	218100
2003-03-03	28.11	28.35	28.02	28.09	134300
2003-03-04	28.09	28.15	28.00	28.00	244600
2003-03-05	27.97	28.19	27.86	28.19	136200
2003-03-06	28.25	28.25	28.01	28.11	214900
2003-03-07	28.10	28.23	28.02	28.05	182000
2003-03-10	28.10	28.10	27.43	27.55	99000
2003-03-11	27.68	27.90	27.55	27.55	95500
2003-03-12	27.60	27.69	27.35	27.44	162400
2003-03-13	27.54	27.92	27.50	27.85	132100
2003-03-14	28.05	28.05	27.77	27.94	109800
2003-03-17	27.90	28.55	27.75	28.55	183100
2003-03-18	28.75	28.75	28.50	28.63	131200
2003-03-19	28.59	29.10	28.59	28.90	127500
2003-03-20	28.95	29.26	28.81	29.26	125700
2003-03-21	29.40	29.84	29.39	29.50	143800
2003-03-24	29.40	29.41	28.65	28.90	199200
2003-03-25	28.95	29.26	28.91	29.19	144700
2003-03-26	29.20	29.40	28.96	29.00	279900
2003-03-27	28.55	28.58	28.15	28.21	207100
2003-03-28	28.16	28.40	28.15	28.25	133400
2003-03-31	28.19	28.56	27.95	28.32	173100
2003-04-01	28.45	28.68	28.44	28.68	150300
2003-04-02	28.84	29.24	28.71	28.85	320300
2003-04-03	29.03	29.03	28.81	28.90	209300
2003-04-04	29.04	29.14	28.90	28.95	134800
2003-04-07	29.05	29.40	28.96	29.04	99900
2003-04-08	29.09	29.19	29.00	29.05	268800
2003-04-09	29.08	29.10	28.90	29.04	240500
2003-04-10	29.04	29.04	28.94	28.99	187300
2003-04-11	29.15	29.19	28.80	28.80	80900
2003-04-14	28.95	29.08	28.90	28.98	196000
2003-04-15	29.07	29.07	28.66	28.74	217000
2003-04-16	28.80	29.15	28.80	29.13	158800
2003-04-17	29.24	29.38	29.18	29.33	123400
2003-04-21	29.47	29.85	29.32	29.85	244700
2003-04-22	29.85	30.24	29.72	30.08	248600
2003-04-23	30.23	30.23	29.94	30.14	157800
2003-04-24	30.15	30.15	29.05	29.09	673200
2003-04-25	28.50	28.50	27.80	28.00	554900
2003-04-28	28.20	28.48	27.95	28.02	352600
2003-04-29	28.01	28.15	27.99	28.09	183100
2003-04-30	28.09	28.14	27.91	27.96	168000
2003-05-01	28.00	28.10	27.82	28.09	215700
2003-05-02	28.18	28.40	28.10	28.17	303200
2003-05-05	28.22	28.35	28.20	28.35	201100
2003-05-06	28.45	28.97	28.44	28.92	235500
2003-05-07	28.90	29.39	28.75	29.16	212400
2003-05-08	29.05	29.30	29.00	29.27	124300
2003-05-09	29.40	29.53	29.25	29.49	160100
2003-05-12	29.42	29.85	29.42	29.82	169200
2003-05-13	29.82	29.88	29.70	29.76	253100
2003-05-14	29.75	29.98	29.50	29.83	353300
2003-05-15	29.93	30.32	29.76	30.20	422600
2003-05-16	30.25	30.65	30.00	30.65	399700
2003-05-19	30.65	30.65	30.26	30.44	160400
2003-05-20	30.37	30.88	30.33	30.83	147900
2003-05-21	30.84	30.98	30.72	30.84	211000
2003-05-22	30.95	31.33	30.80	31.30	199300
2003-05-23	31.35	31.50	31.28	31.33	254500
2003-05-27	31.26	31.34	31.02	31.28	346300
2003-05-28	31.32	31.34	30.80	30.85	447900
2003-05-29	30.74	30.78	30.02	30.15	593800
2003-05-30	30.28	30.29	29.99	30.14	558800
2003-06-02	30.20	30.52	30.19	30.37	440000
2003-06-03	30.40	30.47	30.25	30.33	611100
2003-06-04	30.40	30.71	30.40	30.68	263100
2003-06-05	30.71	31.15	30.52	31.02	261100
2003-06-06	31.40	31.84	31.40	31.77	456300
2003-06-09	31.80	31.83	31.60	31.70	258300
2003-06-10	31.80	32.24	31.79	32.24	239400
2003-06-11	32.28	32.55	32.20	32.51	203500
2003-06-12	32.65	32.75	32.30	32.35	188500
2003-06-13	32.36	32.36	31.25	31.68	305300
2003-06-16	31.80	32.38	31.80	32.03	154000
2003-06-17	32.01	32.25	31.51	31.70	218400
2003-06-18	31.70	31.70	31.27	31.45	201400
2003-06-19	31.55	31.80	31.50	31.56	150500
2003-06-20	31.70	31.91	31.51	31.59	138700
2003-06-23	31.64	31.64	31.34	31.45	201000
2003-06-24	31.34	31.51	31.23	31.45	193600
2003-06-25	31.26	32.09	31.26	31.98	204300
2003-06-26	31.40	31.57	31.29	31.56	210900
2003-06-27	31.66	31.80	31.56	31.66	182500
2003-06-30	31.80	31.86	31.40	31.60	643100
2003-07-01	30.50	30.86	30.50	30.85	555200
2003-07-02	30.89	31.09	30.65	30.98	533900
2003-07-03	30.98	31.44	30.79	31.44	183000
2003-07-07	31.85	31.88	31.53	31.88	204900
2003-07-08	31.45	31.50	30.29	30.30	961300
2003-07-09	30.05	30.22	29.32	29.76	718200
2003-07-10	29.85	29.85	29.10	29.35	315500
2003-07-11	29.45	29.64	29.31	29.59	296600
2003-07-14	29.70	29.84	29.35	29.76	186700
2003-07-15	29.75	29.81	29.51	29.68	161700
2003-07-16	29.70	29.90	29.60	29.75	145000
2003-07-17	29.85	29.85	29.50	29.52	210000
2003-07-18	29.52	29.83	29.47	29.74	155200
2003-07-21	29.67	29.78	29.35	29.65	123800
2003-07-22	29.15	29.50	28.80	29.49	1138200
2003-07-23	29.35	29.60	29.20	29.60	208400
2003-07-24	29.40	29.98	29.40	29.86	417900
2003-07-25	29.75	30.19	29.75	30.17	266500
2003-07-28	30.27	30.70	30.09	30.10	376900
2003-07-29	30.10	30.35	30.03	30.09	252000
2003-07-30	30.13	30.41	30.05	30.41	305900
2003-07-31	30.45	30.48	30.06	30.30	374400
2003-08-01	30.16	30.30	29.71	30.10	221700
2003-08-04	30.05	30.06	29.51	29.59	206300
2003-08-05	29.65	29.66	29.32	29.47	248800
2003-08-06	29.47	29.60	29.30	29.33	169100
2003-08-07	29.33	29.94	29.21	29.61	178600
2003-08-08	29.63	29.81	29.56	29.57	110600
2003-08-11	29.67	29.95	29.64	29.90	208400
2003-08-12	29.95	30.22	29.75	30.07	152100
2003-08-13	30.15	30.24	29.70	29.90	119100
2003-08-14	30.00	30.40	29.89	30.40	129900
2003-08-15	30.30	30.40	30.22	30.30	78400
2003-08-18	30.45	30.45	30.01	30.15	132800
2003-08-19	30.25	30.29	30.05	30.29	198200
2003-08-20	30.29	30.44	30.04	30.36	173400
2003-08-21	30.50	30.51	30.15	30.28	152400
2003-08-22	30.25	30.25	29.80	29.95	257800
2003-08-25	29.95	30.00	29.51	29.67	97300
2003-08-26	29.54	29.84	29.41	29.65	322400
2003-08-27	29.70	30.17	29.70	30.11	245400
2003-08-28	30.20	30.28	29.99	30.21	204800
2003-08-29	30.23	30.67	30.13	30.45	113100
2003-09-02	30.40	31.35	30.40	31.35	178800
2003-09-03	31.55	31.64	31.27	31.64	202100
2003-09-04	31.60	31.64	31.31	31.43	229000
2003-09-05	31.44	31.44	31.10	31.40	352600
2003-09-08	31.20	31.60	31.20	31.50	211500
2003-09-09	31.45	31.55	31.20	31.47	180100
2003-09-10	31.35	31.39	31.10	31.30	227400
2003-09-11	31.20	31.59	31.14	31.51	146300
2003-09-12	31.60	31.85	31.30	31.80	374700
2003-09-15	31.80	31.86	31.59	31.60	217700
2003-09-16	31.65	31.79	31.56	31.70	437800
2003-09-17	31.74	31.85	31.55	31.85	281400
2003-09-18	31.98	32.35	31.80	32.23	232900
2003-09-19	32.15	32.56	32.11	32.55	160200
2003-09-22	32.46	32.46	32.01	32.25	178200
2003-09-23	32.22	32.88	32.22	32.65	208500
2003-09-24	32.65	32.73	32.24	32.25	151800
2003-09-25	32.40	32.42	31.95	31.99	166000
2003-09-26	31.80	31.80	31.20	31.70	227000
2003-09-29	31.60	32.15	31.36	32.15	225400
2003-09-30	32.00	32.24	31.43	32.07	245300
2003-10-01	32.07	32.50	32.07	32.50	233500
2003-10-02	32.50	32.69	32.45	32.60	304200
2003-10-03	32.60	32.95	32.60	32.80	223900
2003-10-06	32.70	33.17	32.62	32.99	172000
2003-10-07	33.05	33.10	32.50	32.65	339000
2003-10-08	32.75	32.76	32.35	32.55	124300
2003-10-09	32.72	33.08	32.48	32.85	150600
2003-10-10	32.84	32.97	32.21	32.65	152500
2003-10-13	32.70	33.09	32.70	33.00	106200
2003-10-14	33.22	33.50	33.00	33.50	228100
2003-10-15	33.73	33.76	33.50	33.60	170000
2003-10-16	33.52	33.92	33.50	33.64	135800
2003-10-17	33.74	33.84	33.19	33.20	121900
2003-10-20	33.21	33.50	33.20	33.30	83300
2003-10-21	33.45	33.50	33.01	33.29	178000
2003-10-22	33.33	33.35	32.10	32.20	170800
2003-10-23	32.25	32.73	32.25	32.42	174900
2003-10-24	32.47	32.51	32.20	32.34	206400
2003-10-27	32.24	32.68	32.20	32.44	194100
2003-10-28	32.50	32.53	31.87	32.25	216200
2003-10-29	32.35	32.50	32.32	32.50	165900
2003-10-30	32.50	32.50	32.34	32.50	163000
2003-10-31	32.50	32.60	32.25	32.30	121900
2003-11-03	32.20	32.89	32.20	32.89	189300
2003-11-04	32.82	33.01	32.60	32.80	165700
2003-11-05	32.90	32.90	32.50	32.66	132800
2003-11-06	32.80	32.80	32.55	32.80	296900
2003-11-07	32.70	33.00	32.70	33.00	182000
2003-11-10	32.90	32.98	32.75	32.75	98600
2003-11-11	32.80	32.89	32.42	32.48	117200
2003-11-12	32.48	32.85	32.40	32.85	169400
2003-11-13	32.85	33.20	32.75	33.10	163300
2003-11-14	33.25	33.59	33.20	33.45	154200
2003-11-17	33.40	33.40	33.05	33.20	180700
2003-11-18	33.35	33.51	33.10	33.38	149900
2003-11-19	33.44	33.58	33.22	33.35	228500
2003-11-20	33.40	33.47	32.92	32.95	357900
2003-11-21	33.10	33.24	32.77	32.95	116700
2003-11-24	33.05	33.26	32.91	33.10	146400
2003-11-25	33.15	33.38	32.98	33.20	530500
2003-11-26	33.35	33.35	32.87	32.99	269000
2003-11-28	33.15	33.30	33.10	33.12	43600
2003-12-01	33.15	33.50	33.15	33.48	423100
2003-12-02	33.60	33.63	33.35	33.35	161200
2003-12-03	33.40	33.49	33.17	33.23	233400
2003-12-04	33.30	33.31	32.93	32.93	135800
2003-12-05	32.95	33.06	32.90	32.93	126300
2003-12-08	33.05	33.19	32.92	33.14	165300
2003-12-09	33.24	33.40	33.00	33.40	142700
2003-12-10	33.30	33.37	33.02	33.16	125200
2003-12-11	33.25	33.68	33.20	33.66	128600
2003-12-12	33.60	33.88	33.58	33.88	120700
2003-12-15	33.98	34.19	33.60	33.61	107600
2003-12-16	33.60	34.00	33.37	34.00	116300
2003-12-17	34.10	34.10	33.80	34.10	110300
2003-12-18	34.00	34.31	33.95	34.26	216100
2003-12-19	34.25	34.45	34.10	34.43	253000
2003-12-22	34.40	34.70	34.38	34.70	111100
2003-12-23	34.70	34.76	34.56	34.76	159900
2003-12-24	34.70	34.83	34.70	34.76	41500
2003-12-26	34.76	34.94	34.70	34.76	74600
2003-12-29	34.29	34.59	34.22	34.50	170200
2003-12-30	34.50	34.55	34.37	34.53	132800
2003-12-31	34.45	34.50	33.75	33.75	185400
2004-01-02	33.90	33.93	33.20	33.39	220000
2004-01-05	33.38	33.59	33.01	33.10	198500
2004-01-06	33.25	33.30	33.02	33.05	194800
2004-01-07	33.05	33.24	32.92	33.00	152100
2004-01-08	33.10	33.33	32.89	33.33	127100
2004-01-09	33.16	33.30	32.91	33.05	117000
2004-01-12	33.10	33.30	32.93	33.00	115100
2004-01-13	33.16	33.40	33.00	33.40	171000
2004-01-14	33.55	33.81	33.42	33.80	156400
2004-01-15	33.82	33.82	33.47	33.69	103500
2004-01-16	33.89	33.89	33.62	33.62	168000
2004-01-20	33.78	33.81	33.54	33.76	179600
2004-01-21	33.88	34.45	33.75	34.45	154000
2004-01-22	34.30	34.40	34.27	34.32	139800
2004-01-23	34.32	34.79	34.32	34.71	122300
2004-01-26	34.56	35.35	34.40	35.35	138500
2004-01-27	35.17	35.84	35.01	35.77	191100
2004-01-28	35.70	36.44	35.70	35.95	233300
2004-01-29	35.85	36.16	35.85	36.05	267000
2004-01-30	36.03	36.58	36.00	36.58	230400
2004-02-02	36.83	37.38	36.80	37.38	405900
2004-02-03	37.23	38.40	37.22	37.60	352600
2004-02-04	37.48	37.48	36.47	36.47	209800
2004-02-05	36.39	36.93	36.39	36.65	189800
2004-02-06	36.40	37.61	36.40	37.60	169600
2004-02-09	37.41	37.71	37.35	37.62	115500
2004-02-10	37.70	38.05	37.55	38.05	183100
2004-02-11	37.95	38.25	37.89	38.23	128700
2004-02-12	37.98	37.98	37.45	37.59	402200
2004-02-13	38.00	38.09	37.43	37.62	289200
2004-02-17	36.15	37.25	36.15	36.76	505700
2004-02-18	36.85	36.97	36.72	36.84	284400
2004-02-19	36.94	36.98	36.80	36.86	148000
2004-02-20	36.88	37.00	36.50	36.97	166800
2004-02-23	36.97	37.16	36.90	37.16	386700
2004-02-24	37.22	37.74	37.18	37.65	276900
2004-02-25	37.68	37.99	37.46	37.95	289300
2004-02-26	37.95	38.06	37.85	37.85	322200
2004-02-27	37.90	37.96	37.19	37.60	257300
2004-03-01	37.60	37.95	37.60	37.94	176500
2004-03-02	37.95	38.32	37.95	38.20	228600
2004-03-03	38.17	38.57	38.17	38.55	205500
2004-03-04	38.59	38.98	38.45	38.98	213600
2004-03-05	38.94	39.58	38.89	39.51	214800
2004-03-08	39.25	39.25	39.01	39.16	170400
2004-03-09	39.22	39.43	39.00	39.07	202400
2004-03-10	39.15	39.28	38.38	38.45	187300
2004-03-11	38.30	38.80	38.06	38.28	174800
2004-03-12	38.40	38.48	38.25	38.42	194700
2004-03-15	38.54	38.73	38.35	38.50	214700
2004-03-16	38.50	38.60	38.21	38.25	88500
2004-03-17	38.40	38.75	38.25	38.75	180400
2004-03-18	38.68	38.85	38.40	38.85	114700
2004-03-19	38.85	38.90	38.51	38.87	126800
2004-03-22	38.89	38.89	38.49	38.49	115700
2004-03-23	39.63	39.63	38.44	39.15	223100
2004-03-24	39.05	39.21	38.90	38.90	120700
2004-03-25	39.05	39.68	38.96	39.62	161200
2004-03-26	39.62	39.62	39.16	39.20	132000
2004-03-29	38.60	38.93	38.40	38.88	137300
2004-03-30	38.88	39.27	38.52	39.27	107900
2004-03-31	39.20	39.73	39.00	39.50	316200
2004-04-01	39.50	39.58	39.19	39.50	164200
2004-04-02	39.50	39.50	39.01	39.08	428900
2004-04-05	39.03	39.15	37.40	38.29	551700
2004-04-06	38.12	38.30	37.10	37.35	564600
2004-04-07	37.20	38.55	36.51	38.48	436400
2004-04-08	38.48	38.48	37.56	37.56	203500
2004-04-12	37.31	37.31	33.75	34.88	604900
2004-04-13	34.88	35.82	33.40	35.02	441600
2004-04-14	34.80	35.14	34.37	34.65	270400
2004-04-15	35.15	35.90	34.90	35.68	403300
2004-04-16	35.69	36.63	35.69	36.27	244300
2004-04-19	36.28	36.45	35.55	36.20	189300
2004-04-20	36.10	36.15	34.20	34.20	372500
2004-04-21	34.40	34.69	34.05	34.59	201700
2004-04-22	34.45	35.81	34.30	35.30	176600
2004-04-23	35.40	35.40	34.71	34.79	190400
2004-04-26	34.69	35.37	34.50	35.03	132600
2004-04-27	35.03	35.22	34.65	35.15	205500
2004-04-28	35.00	35.07	34.24	34.41	123900
2004-04-29	34.53	35.01	33.51	33.96	186200
2004-04-30	34.06	34.44	33.58	33.65	198800
2004-05-03	33.70	34.67	33.44	34.52	260700
2004-05-04	34.41	35.56	34.41	35.14	262500
2004-05-05	35.14	35.30	34.55	34.55	142800
2004-05-06	34.40	34.87	33.81	34.72	147000
2004-05-07	34.60	34.62	33.15	33.15	250800
2004-05-10	33.02	33.14	31.66	32.69	316400
2004-05-11	32.80	33.39	32.68	32.95	206300
2004-05-12	32.82	33.26	32.36	33.02	229700
2004-05-13	33.15	33.56	32.94	33.00	139300
2004-05-14	33.00	33.50	32.75	33.10	165000
2004-05-17	33.00	33.52	32.40	33.04	233500
2004-05-18	33.10	33.76	33.02	33.75	157100
2004-05-19	33.76	34.13	32.85	32.85	309000
2004-05-20	32.90	33.51	32.90	33.24	188600
2004-05-21	33.45	33.56	33.20	33.39	155000
2004-05-24	33.40	33.82	33.36	33.80	121600
2004-05-25	33.88	34.46	33.75	34.45	253100
2004-05-26	34.45	35.27	34.20	35.27	271400
2004-05-27	35.62	35.68	34.90	35.20	290600
2004-05-28	35.05	35.84	35.05	35.84	218800
2004-06-01	35.84	35.84	35.17	35.63	257200
2004-06-02	35.60	36.15	35.52	36.15	152200
2004-06-03	36.15	36.17	35.75	35.85	163500
2004-06-04	35.65	36.20	35.65	35.96	114400
2004-06-07	36.18	36.50	36.09	36.50	129400
2004-06-08	36.50	36.60	36.27	36.51	118600
2004-06-09	36.40	36.93	36.35	36.55	195300
2004-06-10	36.56	36.60	36.09	36.10	220800
2004-06-14	36.00	36.00	35.15	35.32	230400
2004-06-15	35.82	36.48	35.71	36.48	184600
2004-06-16	36.50	36.54	36.29	36.48	114600
2004-06-17	36.48	36.92	36.36	36.92	112800
2004-06-18	36.92	37.30	36.76	37.30	219700
2004-06-21	37.30	37.35	36.98	37.15	213800
2004-06-22	37.05	37.51	37.01	37.50	130100
2004-06-23	37.25	38.06	36.98	37.65	174100
2004-06-24	37.20	37.49	37.15	37.35	155800
2004-06-25	37.31	37.88	37.17	37.88	260800
2004-06-28	37.20	37.50	36.90	37.35	192800
2004-06-29	37.25	37.35	36.49	36.49	189200
2004-06-30	36.50	36.88	36.30	36.88	142500
2004-07-01	36.80	37.07	36.35	36.85	140700
2004-07-02	37.00	37.82	37.00	37.82	200900
2004-07-06	37.80	37.80	37.10	37.26	154400
2004-07-07	37.46	38.16	37.46	37.97	224100
2004-07-08	38.07	38.12	37.10	37.21	165800
2004-07-09	37.40	37.43	36.82	37.13	137300
2004-07-12	37.25	37.75	37.19	37.50	141100
2004-07-13	37.65	37.65	37.05	37.12	75300
2004-07-14	37.12	37.45	36.98	37.09	122400
2004-07-15	37.19	37.75	37.19	37.48	85600
2004-07-16	37.73	37.75	37.20	37.29	149900
2004-07-19	37.29	37.54	37.08	37.45	168400
2004-07-20	37.55	37.82	37.39	37.60	202200
2004-07-21	37.75	37.75	37.10	37.11	196100
2004-07-22	36.76	37.00	36.05	36.05	190200
2004-07-23	36.00	36.43	35.81	35.81	190800
2004-07-26	35.81	36.20	35.60	35.90	260500
2004-07-27	36.10	36.75	36.10	36.25	145600
2004-07-28	36.46	36.51	35.78	36.20	198700
2004-07-29	36.45	37.00	36.11	36.16	165700
2004-07-30	36.34	36.73	36.34	36.64	117600
2004-08-02	36.58	37.20	36.17	37.20	219200
2004-08-03	37.20	37.49	36.75	37.13	118400
2004-08-04	37.05	37.72	36.92	37.72	96300
2004-08-05	37.72	37.72	36.68	36.69	85200
2004-08-06	36.79	37.52	36.61	36.73	134900
2004-08-09	37.05	37.19	36.70	36.79	82600
2004-08-10	36.95	37.18	36.76	37.18	96900
2004-08-11	37.18	37.18	36.63	37.00	213300
2004-08-12	36.75	37.05	36.67	36.75	125100
2004-08-13	36.95	36.99	36.65	36.85	56400
2004-08-16	36.98	37.50	36.98	37.50	120100
2004-08-17	37.50	37.90	37.45	37.90	98600
2004-08-18	37.98	38.49	37.70	38.49	128900
2004-08-19	38.40	38.49	37.54	37.54	164700
2004-08-20	37.64	38.75	37.64	38.75	169500
2004-08-23	38.75	38.75	38.33	38.48	114400
2004-08-24	38.68	39.20	38.55	39.10	143900
2004-08-25	38.92	39.58	38.80	39.46	256200
2004-08-26	39.19	39.48	39.19	39.35	151200
2004-08-27	39.30	39.64	39.25	39.64	117200
2004-08-30	39.89	40.45	39.40	39.79	261600
2004-08-31	39.60	40.06	39.48	40.00	231100
2004-09-01	39.50	39.87	39.24	39.87	374400
2004-09-02	39.72	39.77	39.40	39.75	234900
2004-09-03	39.60	40.18	39.49	40.10	143400
2004-09-07	40.10	40.45	40.07	40.39	147400
2004-09-08	40.15	40.32	40.00	40.08	139200
2004-09-09	39.83	39.90	39.42	39.42	151700
2004-09-10	39.22	39.93	39.11	39.86	131400
2004-09-13	39.70	39.70	39.15	39.18	249700
2004-09-14	39.18	39.18	38.41	38.41	221400
2004-09-15	38.42	38.95	38.30	38.80	277200
2004-09-16	38.95	39.29	38.78	39.09	285300
2004-09-17	39.56	39.56	38.63	39.15	221400
2004-09-20	39.00	39.11	38.51	38.53	106900
2004-09-21	38.60	38.85	38.49	38.70	193800
2004-09-22	38.60	38.60	38.21	38.30	147300
2004-09-23	38.30	38.33	38.00	38.09	74800
2004-09-24	38.20	38.24	37.91	38.02	117200
2004-09-27	37.77	38.08	37.75	37.93	165200
2004-09-28	37.25	38.00	37.17	37.75	165500
2004-09-29	37.60	37.98	37.00	37.07	1579900
2004-09-30	37.07	37.35	36.89	36.90	377700
2004-10-01	37.00	37.72	37.00	37.34	505100
2004-10-04	37.40	37.60	37.34	37.40	295800
2004-10-05	37.45	37.79	37.35	37.48	441500
2004-10-06	37.48	37.73	37.43	37.69	223800
2004-10-07	37.69	37.69	37.11	37.26	301700
2004-10-08	37.26	37.67	37.26	37.58	209900
2004-10-11	37.57	37.77	37.43	37.56	184000
2004-10-12	37.41	37.78	37.32	37.70	313600
2004-10-13	37.70	37.75	37.38	37.47	197700
2004-10-14	37.47	37.93	37.35	37.90	122200
2004-10-15	37.90	38.49	37.74	38.49	220600
2004-10-18	38.50	38.78	38.21	38.57	140800
2004-10-19	38.67	38.79	38.25	38.25	420100
2004-10-20	38.00	38.35	37.60	37.93	230900
2004-10-21	37.87	38.64	37.77	38.64	169800
2004-10-22	38.80	38.81	37.93	38.00	214400
2004-10-25	38.00	38.35	37.86	37.96	221100
2004-10-26	37.90	38.48	37.70	38.45	178200
2004-10-27	38.46	38.89	38.46	38.88	160800
2004-10-28	38.75	39.12	38.61	39.12	95000
2004-10-29	39.00	39.19	38.60	38.60	87300
2004-11-01	38.60	39.52	38.50	39.42	165800
2004-11-02	39.35	39.44	38.27	38.35	221500
2004-11-03	39.12	39.39	38.60	39.30	159900
2004-11-04	39.20	39.98	39.12	39.88	158700
2004-11-05	39.95	39.97	38.69	38.79	239800
2004-11-08	38.54	39.35	38.54	38.99	167900
2004-11-09	39.00	39.04	38.71	38.99	96500
2004-11-10	38.99	40.16	38.91	39.26	92000
2004-11-11	39.23	39.60	39.15	39.56	180300
2004-11-12	39.57	40.48	39.30	40.48	141000
2004-11-15	40.47	41.00	40.30	41.00	220100
2004-11-16	40.99	41.16	40.08	40.08	234900
2004-11-17	40.08	40.32	39.19	39.40	273700
2004-11-18	39.80	39.81	39.01	39.30	121600
2004-11-19	39.20	39.20	38.56	38.60	135100
2004-11-22	38.65	39.15	38.57	39.14	108700
2004-11-23	39.15	39.80	39.01	39.80	112200
2004-11-24	39.85	40.41	39.70	40.34	130900
2004-11-26	40.44	40.55	40.21	40.24	39200
2004-11-29	40.25	40.40	39.84	39.99	141300
2004-11-30	39.99	40.00	39.71	39.80	145800
2004-12-01	39.80	40.25	39.76	40.21	355600
2004-12-02	40.30	40.42	39.72	40.13	206500
2004-12-03	40.20	40.53	40.12	40.30	221300
2004-12-06	40.40	41.30	40.35	40.88	447300
2004-12-07	40.98	41.08	40.51	40.55	207800
2004-12-08	40.65	40.93	40.51	40.87	117900
2004-12-09	40.72	41.26	40.40	41.26	140700
2004-12-10	41.28	41.71	41.04	41.70	168500
2004-12-13	41.70	41.71	40.89	41.15	216700
2004-12-14	40.80	41.23	40.55	41.22	190100
2004-12-15	41.30	41.37	40.86	41.37	135200
2004-12-16	41.27	41.41	40.84	40.84	166000
2004-12-17	40.80	41.49	40.70	41.41	196400
2004-12-20	41.40	41.42	40.94	41.40	127600
2004-12-21	41.52	41.83	41.25	41.83	169200
2004-12-22	41.83	42.23	41.72	42.11	101700
2004-12-23	42.22	42.22	41.72	41.92	153200
2004-12-27	42.07	42.10	41.42	41.64	164700
2004-12-28	41.65	42.10	41.49	41.74	185000
2004-12-29	41.10	41.10	40.65	40.82	268100
2004-12-30	40.82	41.10	40.76	40.90	119900
2004-12-31	40.85	41.16	40.60	40.73	1029300
2005-01-03	40.73	40.99	40.14	40.30	194400
2005-01-04	40.45	40.72	39.76	39.80	253300
2005-01-05	39.80	39.80	38.09	38.25	467700
2005-01-06	38.40	38.95	38.08	38.75	265600
2005-01-07	38.90	38.97	38.52	38.57	194800
2005-01-10	38.72	38.95	38.41	38.51	176000
2005-01-11	38.55	38.61	37.81	38.10	287000
2005-01-12	38.10	38.20	37.24	38.15	282300
2005-01-13	38.05	38.78	37.90	38.07	285500
2005-01-14	38.07	38.60	38.02	38.54	166700
2005-01-18	38.74	38.90	38.30	38.88	181700
2005-01-19	38.90	39.52	38.60	38.96	171300
2005-01-20	38.80	39.00	38.33	38.65	256200
2005-01-21	38.70	39.19	38.50	39.02	270400
2005-01-24	39.20	39.76	39.10	39.13	294500
2005-01-25	39.80	39.99	38.93	38.96	583200
2005-01-26	39.05	39.29	39.00	39.23	551700
2005-01-27	39.30	39.47	38.69	39.00	334800
2005-01-28	39.15	39.27	38.99	39.12	249400
2005-01-31	39.30	39.65	38.82	39.12	213100
2005-02-01	39.18	39.64	39.15	39.50	254500
2005-02-02	39.50	40.12	39.49	40.03	216600
2005-02-03	40.11	40.28	39.99	40.16	141500
2005-02-04	40.33	40.91	40.33	40.87	218100
2005-02-07	40.80	41.03	40.64	40.76	186300
2005-02-08	40.70	41.15	40.70	41.09	175600
2005-02-09	41.09	41.46	41.06	41.31	333200
2005-02-10	41.50	41.79	41.40	41.69	261100
2005-02-11	41.69	42.21	41.53	42.06	175800
2005-02-14	42.06	42.30	41.90	42.27	202700
2005-02-15	42.20	42.51	42.16	42.51	361000
2005-02-16	42.51	42.72	42.42	42.65	263000
2005-02-17	42.65	42.80	42.39	42.45	281600
2005-02-18	42.45	42.45	41.58	41.95	287300
2005-02-22	41.95	41.95	41.00	41.00	226000
2005-02-23	41.30	41.41	40.94	40.94	236900
2005-02-24	40.94	41.08	40.51	40.88	129700
2005-02-25	40.68	41.72	40.68	41.72	253300
2005-02-28	41.50	41.86	40.94	41.59	283800
2005-03-01	41.55	41.94	41.35	41.62	257900
2005-03-02	41.47	41.50	41.09	41.12	218700
2005-03-03	41.18	41.35	41.00	41.23	174100
2005-03-04	41.48	41.99	41.37	41.93	193100
2005-03-07	41.93	42.55	41.80	42.00	152000
2005-03-08	42.00	42.04	41.46	41.47	194000
2005-03-09	41.40	41.40	40.39	40.39	230600
2005-03-10	40.50	40.90	40.23	40.57	245100
2005-03-11	40.57	40.60	39.91	39.96	145400
2005-03-14	39.92	40.87	39.92	40.87	136000
2005-03-15	40.95	41.24	40.35	40.38	204700
2005-03-16	40.39	40.47	39.95	40.00	146900
2005-03-17	40.04	40.40	39.70	39.84	344900
2005-03-18	40.09	40.09	39.44	39.57	258200
2005-03-21	39.58	39.63	39.18	39.51	176100
2005-03-22	39.46	39.85	38.64	38.64	193300
2005-03-23	38.44	39.10	38.13	38.60	215000
2005-03-24	38.90	39.30	38.61	38.80	194900
2005-03-28	39.00	39.30	38.78	38.90	182200
2005-03-29	38.20	38.36	37.76	38.07	273400
2005-03-30	37.83	38.39	37.83	38.39	254500
2005-03-31	38.39	38.54	37.82	37.83	226000
2005-04-01	38.03	38.50	37.62	37.70	286100
2005-04-04	37.46	37.69	37.30	37.65	372000
2005-04-05	37.70	37.78	37.41	37.60	282200
2005-04-06	37.80	38.11	37.70	37.89	179300
2005-04-07	38.04	38.07	37.70	37.89	220200
2005-04-08	37.90	38.06	37.55	37.55	188700
2005-04-11	37.56	37.71	37.31	37.49	240200
2005-04-12	37.40	38.05	37.31	38.00	234900
2005-04-13	37.85	38.25	37.85	38.05	146400
2005-04-14	38.05	38.12	37.50	37.55	132200
2005-04-15	37.60	37.87	37.30	37.35	173100
2005-04-18	37.55	37.76	37.22	37.62	177000
2005-04-19	37.82	38.09	37.63	38.08	121300
2005-04-20	38.08	38.08	37.42	37.70	212800
2005-04-21	37.70	37.98	37.34	37.73	170800
2005-04-22	37.73	37.74	37.21	37.70	183500
2005-04-25	37.80	38.24	37.60	38.24	136100
2005-04-26	38.30	38.40	38.10	38.30	156300
2005-04-27	38.30	38.75	38.06	38.60	197400
2005-04-28	38.40	38.41	37.79	38.10	212500
2005-04-29	38.11	38.20	37.65	38.20	212900
2005-05-02	38.02	38.07	37.14	37.45	348800
2005-05-03	37.60	37.67	37.27	37.60	189500
2005-05-04	37.58	38.25	37.51	38.25	268200
2005-05-05	38.29	38.65	38.20	38.57	213500
2005-05-06	38.58	38.58	37.89	37.96	149400
2005-05-09	37.96	38.83	37.96	38.83	198600
2005-05-10	38.78	38.95	38.37	38.95	173900
2005-05-11	38.95	38.97	38.59	38.97	196600
2005-05-12	38.85	38.95	38.30	38.40	121100
2005-05-13	38.45	38.59	37.99	38.16	163100
2005-05-16	38.02	38.75	38.02	38.75	131300
2005-05-17	38.65	38.98	38.46	38.88	148100
2005-05-18	38.98	39.48	38.91	39.48	168900
2005-05-19	39.38	39.58	39.14	39.30	329400
2005-05-20	39.45	39.74	39.05	39.71	180500
2005-05-23	39.75	39.75	39.29	39.42	149100
2005-05-24	39.25	39.25	38.68	38.86	155800
2005-05-25	38.61	38.72	37.98	38.04	168900
2005-05-26	38.04	38.74	37.93	38.00	195000
2005-05-27	38.04	38.73	37.96	38.73	177300
2005-05-31	38.65	39.00	38.65	38.80	165100
2005-06-01	38.77	39.35	38.39	38.39	260900
2005-06-02	38.80	39.30	38.80	38.98	202400
2005-06-03	38.93	39.49	38.93	39.15	176100
2005-06-06	39.15	39.92	39.15	39.87	225000
2005-06-07	39.97	40.67	39.91	40.40	368200
2005-06-08	40.50	41.30	40.50	40.88	354700
2005-06-09	40.85	40.92	40.63	40.82	269000
2005-06-10	40.82	40.98	40.74	40.85	210500
2005-06-13	40.82	41.15	40.79	41.11	165000
2005-06-14	41.10	41.81	41.05	41.80	190100
2005-06-15	41.79	41.84	41.37	41.67	254100
2005-06-16	41.53	41.68	41.36	41.64	217000
2005-06-17	41.64	42.19	41.54	42.00	329000
2005-06-20	41.95	42.37	41.76	42.16	199900
2005-06-21	42.20	42.28	41.55	41.57	128600
2005-06-22	41.77	41.99	41.45	41.45	122100
2005-06-23	41.47	41.81	41.27	41.28	149800
2005-06-24	41.26	41.43	40.76	41.00	234600
2005-06-27	41.00	41.10	40.70	40.75	237900
2005-06-28	40.20	40.21	39.72	40.00	278500
2005-06-29	40.01	40.12	39.87	40.04	189500
2005-06-30	40.01	40.22	39.49	39.90	243300
2005-07-01	39.85	40.20	39.80	40.15	224500
2005-07-05	40.15	40.91	40.07	40.90	267000
2005-07-06	40.70	40.83	40.44	40.45	151700
2005-07-07	40.05	40.39	39.94	40.23	194000
2005-07-08	40.13	40.83	40.07	40.75	297900
2005-07-11	40.70	41.44	40.49	41.43	292600
2005-07-12	41.00	41.53	40.67	41.19	179500
2005-07-13	41.30	41.30	40.64	40.73	139200
2005-07-14	40.98	40.98	39.81	40.01	149300
2005-07-15	39.65	40.56	39.56	40.55	175700
2005-07-18	40.40	40.41	39.93	40.04	157000
2005-07-19	40.25	40.88	40.19	40.80	113000
2005-07-20	40.53	41.31	40.45	41.30	109100
2005-07-21	41.19	41.29	40.44	40.45	141100
2005-07-22	40.30	40.50	40.00	40.41	218700
2005-07-25	40.41	40.54	40.08	40.30	129800
2005-07-26	40.25	40.39	39.90	40.05	227100
2005-07-27	40.10	40.16	39.80	39.95	425900
2005-07-28	39.94	41.32	39.89	41.24	322700
2005-07-29	41.25	41.52	41.05	41.28	227400
2005-08-01	41.33	41.47	41.12	41.38	182700
2005-08-02	41.27	41.81	41.15	41.80	165800
2005-08-03	41.80	41.80	41.22	41.44	433900
2005-08-04	41.30	41.30	40.24	40.35	225800
2005-08-05	40.00	40.00	38.51	38.80	275900
2005-08-08	38.74	38.74	37.46	37.56	472300
2005-08-09	37.60	38.48	37.51	37.71	322600
2005-08-10	37.96	38.35	37.35	37.59	268800
2005-08-11	37.55	37.81	37.35	37.60	238700
2005-08-12	37.60	37.95	37.27	37.72	327600
2005-08-15	37.72	38.30	37.60	37.98	153400
2005-08-16	37.98	38.30	37.86	38.01	269200
2005-08-17	38.01	38.17	37.75	37.84	260500
2005-08-18	38.00	38.05	37.42	37.57	224400
2005-08-19	37.57	37.65	37.30	37.47	161800
2005-08-22	37.60	37.80	37.46	37.65	120300
2005-08-23	37.75	37.89	37.44	37.62	147900
2005-08-24	37.67	38.10	37.65	37.84	214700
2005-08-25	37.84	38.04	37.63	37.72	111600
2005-08-26	37.65	37.70	37.14	37.20	177900
2005-08-29	37.01	37.48	36.70	37.36	235800
2005-08-30	37.25	37.48	37.16	37.35	207000
2005-08-31	37.45	37.97	37.30	37.90	353500
2005-09-01	37.87	38.67	37.75	38.40	301700
2005-09-02	38.45	38.77	38.33	38.48	243900
2005-09-06	38.58	39.60	38.56	39.52	304200
2005-09-07	39.50	39.58	39.14	39.37	240000
2005-09-08	39.17	39.50	39.17	39.37	145600
2005-09-09	39.37	39.59	39.31	39.48	149800
2005-09-12	39.58	39.80	39.28	39.70	136300
2005-09-13	39.50	39.68	39.26	39.35	201900
2005-09-14	39.45	39.45	39.00	39.07	265400
2005-09-15	39.32	39.47	39.10	39.47	364600
2005-09-16	40.00	40.55	39.73	40.55	597600
2005-09-19	40.30	40.55	40.00	40.09	272800
2005-09-20	40.00	40.31	39.45	39.49	203900
2005-09-21	39.39	39.51	38.72	38.73	180200
2005-09-22	38.58	39.44	38.11	39.35	191500
2005-09-23	39.40	39.78	38.97	39.25	180300
2005-09-26	39.35	39.63	39.26	39.50	107500
2005-09-27	39.35	39.43	38.88	39.35	167300
2005-09-28	39.30	39.73	38.87	39.00	340600
2005-09-29	39.00	39.66	38.55	39.49	379900
2005-09-30	39.70	40.40	39.52	40.05	297500
2005-10-03	40.00	40.56	39.67	40.32	213100
2005-10-04	40.40	40.58	39.77	39.78	232200
2005-10-05	39.85	39.85	38.94	39.02	314800
2005-10-06	38.87	39.42	38.60	39.27	273300
2005-10-07	39.26	40.00	38.69	40.00	495000
2005-10-10	40.95	40.95	38.97	39.08	257300
2005-10-11	39.18	39.48	38.58	38.60	228400
2005-10-12	38.64	38.64	37.35	37.79	364800
2005-10-13	37.78	38.50	37.33	38.40	260000
2005-10-14	38.75	39.37	38.22	39.31	293900
2005-10-17	40.38	40.45	39.46	39.77	427800
2005-10-18	39.80	39.98	39.25	39.28	209200
2005-10-19	39.15	40.07	38.94	40.06	350600
2005-10-20	39.90	40.05	39.08	39.21	272100
2005-10-21	39.25	39.89	39.25	39.80	294100
2005-10-24	39.95	40.84	39.95	40.83	194300
2005-10-25	40.70	40.84	40.00	40.25	284500
2005-10-26	40.10	40.44	39.85	39.98	197700
2005-10-27	39.89	40.06	39.34	39.35	162300
2005-10-28	39.55	40.57	39.55	40.18	193300
2005-10-31	40.16	40.90	40.15	40.63	173000
2005-11-01	40.38	40.72	39.28	40.17	347500
2005-11-02	40.00	40.93	39.35	40.91	243600
2005-11-03	41.00	41.35	40.40	40.60	212300
2005-11-04	40.75	40.75	40.02	40.56	227700
2005-11-07	40.70	40.87	40.00	40.50	208900
2005-11-08	40.15	40.53	39.84	40.45	265700
2005-11-09	40.50	41.31	40.39	40.98	187500
2005-11-10	40.73	40.94	40.04	40.85	510300
2005-11-11	40.74	40.92	40.51	40.84	221500
2005-11-14	40.76	41.20	40.40	40.90	326200
2005-11-15	40.88	41.20	40.47	40.48	218900
2005-11-16	40.38	40.53	39.95	40.15	172700
2005-11-17	40.20	41.01	40.10	40.95	112400
2005-11-18	41.25	41.25	40.50	41.12	115900
2005-11-21	40.90	41.43	40.65	41.35	110800
2005-11-22	41.25	41.95	41.04	41.82	131800
2005-11-23	41.75	41.75	41.30	41.69	177300
2005-11-25	41.64	41.64	41.30	41.43	28700
2005-11-28	41.28	41.37	40.53	40.59	244500
2005-11-29	40.59	41.12	40.50	40.94	166600
2005-11-30	40.85	41.47	40.46	40.65	186500
2005-12-01	40.85	41.16	40.59	41.00	292200
2005-12-02	40.80	41.01	40.40	40.98	111800
2005-12-05	40.75	40.82	39.90	39.95	205300
2005-12-06	39.00	39.49	39.00	39.33	454500
2005-12-07	39.40	39.43	38.98	39.29	331300
2005-12-08	39.32	40.25	39.32	39.60	666800
2005-12-09	39.60	39.96	39.53	39.91	172200
2005-12-12	39.95	40.05	39.49	39.88	137600
2005-12-13	39.88	40.11	39.51	40.00	137300
2005-12-14	40.05	40.68	39.91	40.29	114800
2005-12-15	40.29	40.59	39.45	39.60	207100
2005-12-16	39.70	40.20	39.70	40.15	356600
2005-12-19	39.19	40.11	39.19	39.47	158700
2005-12-20	39.31	39.63	39.07	39.30	153000
2005-12-21	39.50	40.05	39.45	39.98	150400
2005-12-22	40.00	40.24	39.50	40.24	275500
2005-12-23	40.35	40.54	40.18	40.28	94400
2005-12-27	40.33	40.41	39.80	39.94	218500
2005-12-28	39.49	39.80	38.85	39.07	222400
2005-12-29	39.12	39.18	38.64	38.78	161400
2005-12-30	38.78	38.78	38.50	38.50	202600
2006-01-03	38.65	39.50	38.35	39.42	246200
2006-01-04	39.10	39.51	38.98	39.28	199400
2006-01-05	39.28	39.92	39.20	39.56	179600
2006-01-06	39.80	40.08	39.26	40.00	217900
2006-01-09	40.00	40.05	39.58	40.00	173100
2006-01-10	39.75	40.00	39.67	39.95	185800
2006-01-11	39.80	39.80	39.21	39.48	280800
2006-01-12	39.25	39.35	38.59	38.87	298800
2006-01-13	38.82	39.41	38.82	38.99	211700
2006-01-17	38.74	38.79	38.33	38.70	241700
2006-01-18	38.55	39.02	38.54	38.87	215100
2006-01-19	39.00	39.22	38.76	38.90	479500
2006-01-20	39.10	39.10	38.45	38.60	311700
2006-01-23	38.80	38.97	38.60	38.72	173700
2006-01-24	38.85	39.63	38.85	39.50	323800
2006-01-25	39.62	39.70	39.11	39.25	130000
2006-01-26	39.35	39.65	39.17	39.64	234000
2006-01-27	39.80	39.99	39.65	39.85	207200
2006-01-30	39.80	39.80	39.26	39.34	199500
2006-01-31	39.19	39.48	38.90	39.07	287700
2006-02-01	39.00	39.36	38.87	38.95	148200
2006-02-02	38.70	38.80	38.20	38.63	272300
2006-02-03	38.45	38.54	38.00	38.00	210400
2006-02-06	38.00	38.32	37.80	38.32	160400
2006-02-07	38.17	38.41	38.00	38.05	189000
2006-02-08	38.05	38.08	37.55	37.73	196700
2006-02-09	37.85	38.35	37.75	38.05	153800
2006-02-10	38.00	38.32	37.70	38.00	161600
2006-02-13	37.95	38.28	37.82	38.21	166200
2006-02-14	38.33	38.68	37.76	38.53	144500
2006-02-15	38.40	39.07	38.36	38.85	160500
2006-02-16	38.97	39.19	38.74	38.94	167600
2006-02-17	39.10	39.10	38.37	38.90	452600
2006-02-21	38.50	39.18	38.50	38.95	251700
2006-02-22	39.50	39.94	39.36	39.82	390100
2006-02-23	39.78	39.98	39.32	39.78	263700
2006-02-24	39.78	39.88	39.46	39.52	218300
2006-02-27	39.52	39.71	39.17	39.48	245000
2006-02-28	39.30	39.48	38.40	38.58	301300
2006-03-01	38.73	38.82	38.12	38.47	370800
2006-03-02	38.43	38.88	38.23	38.79	292900
2006-03-03	38.62	38.68	38.22	38.34	325400
2006-03-06	37.39	39.54	37.39	39.38	369700
2006-03-07	39.39	39.45	39.05	39.15	292800
2006-03-08	39.10	39.35	38.70	39.29	238900
2006-03-09	39.29	39.88	39.18	39.70	221600
2006-03-10	39.71	40.50	39.49	40.43	267300
2006-03-13	40.39	40.68	40.09	40.31	394200
2006-03-14	40.25	40.84	40.04	40.80	220500
2006-03-15	40.81	41.65	40.76	41.45	254900
2006-03-16	41.40	41.96	41.40	41.91	251800
2006-03-17	41.91	42.34	41.56	42.15	718000
2006-03-20	42.02	42.38	41.81	42.18	512200
2006-03-21	42.10	42.49	41.76	41.92	646900
2006-03-22	41.80	42.49	41.65	42.40	324200
2006-03-23	42.30	42.94	42.24	42.84	268400
2006-03-24	42.95	43.15	42.81	42.90	303300
2006-03-27	42.81	42.85	42.39	42.42	297200
2006-03-28	42.35	43.34	42.35	43.24	262200
2006-03-29	42.54	43.31	42.53	43.00	480700
2006-03-30	42.85	43.05	42.04	42.22	396000
2006-03-31	42.22	42.83	41.92	42.69	328000
2006-04-03	42.44	42.71	41.65	41.79	638300
2006-04-04	41.79	41.80	41.03	41.20	244600
2006-04-05	41.25	41.72	41.22	41.58	215900
2006-04-06	41.50	41.79	41.43	41.76	322500
2006-04-07	41.75	41.94	41.01	41.01	262600
2006-04-10	40.82	40.95	40.22	40.43	258000
2006-04-11	40.60	40.66	40.09	40.21	242600
2006-04-12	39.61	40.35	39.26	40.02	230900
2006-04-13	39.85	40.00	39.41	39.69	245600
2006-04-17	39.66	39.86	39.49	39.63	183800
2006-04-18	39.84	41.12	39.62	41.07	508800
2006-04-19	41.05	41.68	41.00	41.55	172100
2006-04-20	41.45	41.47	40.76	40.87	188800
2006-04-21	41.50	41.50	40.61	40.86	221000
2006-04-24	40.65	40.82	40.20	40.20	252800
2006-04-25	39.95	40.00	39.56	39.79	429300
2006-04-26	39.79	40.07	39.46	39.67	317100
2006-04-27	39.55	39.99	39.11	39.70	359400
2006-04-28	39.60	40.09	38.90	39.24	268100
2006-05-01	39.45	39.64	38.59	38.59	489200
2006-05-02	38.50	38.50	37.35	37.84	499600
2006-05-03	37.86	38.12	37.43	37.79	373400
2006-05-04	37.86	38.40	37.86	38.25	476400
2006-05-05	38.25	38.99	38.22	38.72	325200
2006-05-08	38.60	38.91	38.50	38.71	287300
2006-05-09	38.71	38.71	38.31	38.48	298300
2006-05-10	38.49	38.75	38.28	38.48	363000
2006-05-11	38.47	38.47	37.64	37.80	381100
2006-05-12	37.80	37.80	37.25	37.44	337400
2006-05-15	37.43	37.93	37.12	37.75	312500
2006-05-16	37.90	38.10	37.58	37.66	242600
2006-05-17	37.41	37.56	37.10	37.18	201100
2006-05-18	37.35	37.83	37.10	37.10	253000
2006-05-19	36.76	37.73	36.65	37.24	282900
2006-05-22	37.24	37.30	36.63	36.88	255200
2006-05-23	37.13	37.34	36.44	36.50	221400
2006-05-24	36.35	36.89	36.22	36.69	300500
2006-05-25	37.00	37.77	36.82	37.60	405700
2006-05-26	37.60	37.99	37.46	37.69	307000
2006-05-30	37.59	37.71	37.01	37.05	204700
2006-05-31	37.30	37.30	36.57	37.00	440500
2006-06-01	37.10	38.10	37.10	38.00	323700
2006-06-02	38.50	38.56	38.00	38.37	229600
2006-06-05	38.17	39.10	37.96	38.30	353900
2006-06-06	38.25	38.32	37.40	38.20	307100
2006-06-07	38.30	38.99	38.05	38.20	233700
2006-06-08	38.05	38.70	37.45	38.57	328800
2006-06-09	38.70	39.13	38.53	38.86	278100
2006-06-12	38.75	38.75	37.95	38.03	157800
2006-06-13	37.83	38.41	37.26	37.51	256600
2006-06-14	37.60	37.66	37.14	37.42	192100
2006-06-15	37.47	38.41	37.40	38.25	246300
2006-06-16	38.05	38.32	37.76	37.90	691500
2006-06-19	38.02	38.12	37.33	37.45	141400
2006-06-20	37.40	37.77	37.22	37.45	178300
2006-06-21	37.40	38.10	37.34	38.03	216800
2006-06-22	38.00	38.02	37.51	37.65	149600
2006-06-23	37.50	37.57	37.15	37.23	169500
2006-06-26	37.40	38.03	37.23	37.90	187200
2006-06-27	38.00	38.30	37.30	37.35	214300
2006-06-28	36.90	36.99	36.48	36.77	221300
2006-06-29	37.12	38.11	36.89	38.09	392700
2006-06-30	38.05	38.37	37.82	37.94	304500
2006-07-03	37.86	38.39	37.65	38.39	170700
2006-07-05	38.29	38.47	37.75	38.28	141900
2006-07-06	38.27	38.48	37.99	38.32	185900
2006-07-07	38.20	38.36	37.71	37.78	235800
2006-07-10	37.65	38.40	37.60	38.39	140600
2006-07-11	38.25	38.69	37.99	38.50	147700
2006-07-12	38.60	38.66	38.03	38.33	150700
2006-07-13	38.20	38.41	37.52	37.61	241700
2006-07-14	37.50	37.61	36.92	37.25	203000
2006-07-17	37.48	37.80	37.21	37.50	146500
2006-07-18	37.93	38.41	37.63	38.40	187400
2006-07-19	38.34	39.25	38.30	39.11	320100
2006-07-20	39.11	39.17	38.22	38.22	170800
2006-07-21	38.00	38.09	37.40	37.50	272600
2006-07-24	37.70	37.90	37.43	37.80	324900
2006-07-25	37.89	38.35	37.63	38.19	240700
2006-07-26	38.25	40.00	38.25	39.71	640900
2006-07-27	39.75	40.21	39.68	39.94	495300
2006-07-28	40.14	40.61	39.84	40.50	284000
2006-07-31	40.40	40.60	40.15	40.28	201500
2006-08-01	39.80	40.63	39.27	40.25	425500
2006-08-02	40.35	41.00	40.26	40.85	337000
2006-08-03	40.70	41.22	40.67	41.22	511200
2006-08-04	41.45	42.00	41.31	41.74	311800
2006-08-07	41.74	41.74	41.10	41.39	172200
2006-08-08	41.41	41.74	40.84	40.91	387300
2006-08-09	40.96	41.14	40.51	40.59	358900
2006-08-10	40.35	40.99	39.95	40.52	475900
2006-08-11	40.85	40.87	40.20	40.57	195700
2006-08-14	40.55	41.51	40.55	40.96	215600
2006-08-15	41.50	41.60	41.21	41.44	177500
2006-08-16	41.55	41.70	41.30	41.50	139100
2006-08-17	41.40	42.10	41.34	41.95	237700
2006-08-18	42.15	42.17	41.68	42.07	131600
2006-08-21	41.85	42.05	41.73	41.96	110800
2006-08-22	41.81	42.49	41.72	42.49	146000
2006-08-23	42.32	42.49	41.65	41.93	154700
2006-08-24	41.99	42.25	41.88	42.05	119400
2006-08-25	41.95	42.40	41.86	42.23	135800
2006-08-28	42.15	42.80	42.03	42.77	146000
2006-08-29	42.71	43.15	42.46	43.15	202500
2006-08-30	43.21	43.40	43.00	43.35	142800
2006-08-31	43.26	43.50	43.09	43.32	144300
2006-09-01	43.37	43.37	42.95	43.02	132100
2006-09-05	42.98	43.69	42.92	43.69	173000
2006-09-06	43.69	44.01	42.74	42.80	306600
2006-09-07	42.55	42.65	42.08	42.27	240600
2006-09-08	42.21	42.44	41.84	42.43	137100
2006-09-11	42.18	42.65	41.94	42.62	111600
2006-09-12	42.52	43.05	42.28	43.00	144100
2006-09-13	43.07	43.15	42.81	43.02	186600
2006-09-14	42.85	43.03	42.45	43.03	139400
2006-09-15	43.14	43.58	42.91	43.46	380900
2006-09-18	43.21	43.21	42.75	43.10	130000
2006-09-19	42.90	42.90	42.34	42.44	420600
2006-09-20	42.60	42.65	42.13	42.34	535700
2006-09-21	42.59	43.04	42.22	43.01	498300
2006-09-22	42.76	43.61	42.64	43.40	418400
2006-09-25	43.34	44.00	43.01	43.95	408100
2006-09-26	43.95	44.33	43.78	44.25	355400
2006-09-27	43.70	44.03	43.56	44.03	265500
2006-09-28	44.07	44.34	43.81	44.11	309500
2006-09-29	44.05	44.50	43.95	44.00	265000
2006-10-02	43.69	44.15	43.57	43.70	448200
2006-10-03	43.70	44.45	43.64	44.36	393700
2006-10-04	44.40	44.92	44.40	44.92	272800
2006-10-05	45.11	46.19	45.01	45.96	466400
2006-10-06	45.60	45.96	45.33	45.33	436200
2006-10-09	45.40	45.76	45.09	45.69	216300
2006-10-10	45.79	46.00	44.90	45.68	197000
2006-10-11	45.59	46.06	45.09	45.41	256200
2006-10-12	45.79	46.00	45.51	45.85	243500
2006-10-13	45.99	46.49	45.92	46.36	219800
2006-10-16	46.30	46.65	46.23	46.55	142700
2006-10-17	46.35	46.57	46.05	46.26	192400
2006-10-18	46.45	46.49	45.97	46.20	266000
2006-10-19	46.10	46.70	46.07	46.30	328400
2006-10-20	46.40	46.45	45.83	45.90	192800
2006-10-23	45.00	46.04	44.88	45.92	762900
2006-10-24	45.58	46.03	45.41	45.97	448400
2006-10-25	45.82	46.30	45.67	46.00	345400
2006-10-26	46.45	46.50	45.91	46.37	363100
2006-10-27	46.16	46.50	45.83	45.95	540400
2006-10-30	45.80	46.17	45.61	45.98	375400
2006-10-31	45.59	46.10	45.59	45.97	409000
2006-11-01	46.05	46.20	45.28	45.39	435100
2006-11-02	45.07	45.19	44.01	44.70	592500
2006-11-03	44.55	44.97	43.93	44.59	460300
2006-11-06	44.71	45.06	44.57	44.99	212000
2006-11-07	45.09	45.15	44.75	44.81	200100
2006-11-08	44.61	45.41	44.48	45.23	276400
2006-11-09	45.40	45.58	45.00	45.40	301600
2006-11-10	45.05	45.77	45.05	45.76	244600
2006-11-13	45.80	46.00	45.67	45.86	142800
2006-11-14	45.94	46.90	45.78	46.89	235200
2006-11-15	46.85	47.44	46.70	47.15	277500
2006-11-16	47.28	47.92	47.22	47.78	360100
2006-11-17	47.75	47.87	47.49	47.75	209500
2006-11-20	47.95	49.49	47.90	49.26	572000
2006-11-21	49.20	50.60	49.12	50.52	630900
2006-11-22	50.17	50.61	49.77	50.20	231300
2006-11-24	50.00	50.49	49.90	50.45	59400
2006-11-27	50.20	50.20	48.78	48.86	322900
2006-11-28	48.80	49.21	48.51	49.09	235300
2006-11-29	49.07	50.20	49.07	50.15	274000
2006-11-30	50.05	50.54	49.70	50.25	773400
2006-12-01	50.12	50.29	49.69	49.99	539200
2006-12-04	50.10	50.33	49.80	50.00	523400
2006-12-05	50.25	50.44	49.31	49.31	409100
2006-12-06	49.21	49.60	49.00	49.40	338000
2006-12-07	49.35	49.69	49.04	49.11	178800
2006-12-08	49.08	49.52	48.99	49.10	128900
2006-12-11	49.05	49.40	48.96	49.08	226400
2006-12-12	49.00	49.15	48.60	48.80	332000
2006-12-13	49.05	49.20	47.91	48.38	284800
2006-12-14	48.50	48.70	48.03	48.21	259500
2006-12-15	48.27	48.40	47.43	47.52	364400
2006-12-18	47.77	47.78	46.91	47.05	257600
2006-12-19	46.80	47.11	46.35	46.67	259300
2006-12-20	46.61	47.05	46.61	46.90	140200
2006-12-21	46.88	47.23	46.69	46.72	540200
2006-12-22	46.75	46.95	46.49	46.60	144000
2006-12-26	46.60	47.70	46.60	47.15	166900
2006-12-27	46.95	47.20	46.45	46.73	180200
2006-12-28	46.80	47.18	46.36	46.90	304800
2006-12-29	46.91	47.30	46.79	46.89	150700
2007-01-03	47.03	47.62	46.26	46.77	307700
2007-01-04	46.60	46.94	46.28	46.52	316800
2007-01-05	46.40	46.52	45.78	45.82	221500
2007-01-08	45.80	46.15	45.32	45.70	317700
2007-01-09	45.62	46.18	45.58	45.97	416600
2007-01-10	45.78	46.53	45.73	46.45	197400
2007-01-11	46.46	47.19	46.46	47.17	252200
2007-01-12	47.17	47.51	47.08	47.37	168100
2007-01-16	47.62	47.74	46.99	47.15	185400
2007-01-17	46.97	47.51	46.85	47.08	218900
2007-01-18	47.18	47.18	46.51	46.70	172100
2007-01-19	46.50	47.53	46.35	47.47	247600
2007-01-22	47.59	47.61	46.61	46.70	212400
2007-01-23	46.82	46.82	46.40	46.69	250900
2007-01-24	46.67	47.16	46.54	47.15	277500
2007-01-25	47.16	47.29	46.67	46.87	353900
2007-01-26	46.97	47.25	46.47	47.14	316800
2007-01-29	46.95	47.37	46.78	47.28	249300
2007-01-30	47.19	47.27	46.76	47.27	235400
2007-01-31	47.07	47.69	46.87	47.26	255200
2007-02-01	47.30	47.75	47.30	47.66	236000
2007-02-02	47.79	47.79	47.32	47.78	145600
2007-02-05	47.78	47.83	47.28	47.47	209300
2007-02-06	47.64	47.99	47.50	47.99	483500
2007-02-07	47.97	49.07	47.77	49.07	615600
2007-02-08	48.94	49.41	48.50	49.05	296800
2007-02-09	48.97	49.12	47.85	49.00	737600
2007-02-12	48.85	48.94	48.35	48.90	424875
2007-02-13	48.93	49.23	48.76	49.18	362470
2007-02-14	49.02	49.45	48.73	49.00	348675
2007-02-15	49.10	49.29	48.41	48.65	455200
2007-02-16	48.65	48.85	48.00	48.75	267700
2007-02-20	48.56	49.55	47.88	49.51	410600
2007-02-21	49.26	49.36	48.83	49.33	232600
2007-02-22	49.39	49.64	49.07	49.29	361000
2007-02-23	48.95	49.12	48.06	48.10	465900
2007-02-26	48.33	48.52	47.37	48.30	572300
2007-02-27	46.53	47.89	43.84	46.33	624400
2007-02-28	46.65	46.82	45.81	46.37	531700
2007-03-01	45.85	47.20	45.40	46.40	606100
2007-03-02	46.36	46.75	45.82	45.88	554000
2007-03-05	45.64	46.08	44.44	44.44	599600
2007-03-06	44.90	46.28	44.66	45.92	681100
2007-03-07	45.97	46.05	45.23	45.28	374000
2007-03-08	45.53	46.28	45.53	45.68	317800
2007-03-09	46.18	46.33	45.66	46.09	324600
2007-03-12	45.90	46.42	45.59	46.18	169300
2007-03-13	45.77	45.91	44.70	44.82	269100
2007-03-14	44.70	45.53	44.29	45.37	438900
2007-03-15	45.04	46.11	44.89	46.11	346700
2007-03-16	46.04	46.47	45.44	46.20	872000
2007-03-19	46.30	46.50	46.06	46.29	530300
2007-03-20	46.11	46.16	45.53	46.11	721100
2007-03-21	46.17	46.99	45.85	46.80	231800
2007-03-22	46.88	46.95	46.63	46.87	172000
2007-03-23	46.98	47.17	46.71	46.81	106100
2007-03-26	46.91	46.97	45.66	45.80	464300
2007-03-27	45.65	45.89	45.20	45.50	352000
2007-03-28	44.95	45.20	44.13	44.60	671400
2007-03-29	45.00	45.10	44.46	44.86	213600
2007-03-30	44.96	45.44	44.64	45.30	470100
2007-04-02	45.30	45.75	44.93	45.67	230200
2007-04-03	45.92	46.16	45.52	45.77	568400
2007-04-04	45.62	45.66	44.80	45.00	362000
2007-04-05	45.06	45.21	44.69	44.90	292000
2007-04-09	44.90	45.05	44.31	44.32	322300
2007-04-10	44.23	44.67	44.03	44.25	813200
2007-04-11	44.25	44.25	43.56	43.90	483600
2007-04-12	43.63	43.86	43.44	43.81	324800
2007-04-13	43.81	44.36	43.60	44.36	690800
2007-04-16	44.43	44.79	44.31	44.69	322900
2007-04-17	44.73	45.29	44.47	44.97	421200
2007-04-18	44.72	44.77	43.99	43.99	441000
2007-04-19	43.86	43.86	43.37	43.49	375200
2007-04-20	44.35	44.35	43.56	43.88	248900
2007-04-23	43.88	44.44	43.86	44.30	233000
2007-04-24	44.40	44.40	43.58	44.01	200500
2007-04-25	44.30	44.33	43.53	44.09	302300
2007-04-26	42.09	44.35	42.09	44.20	335400
2007-04-27	44.18	44.45	44.01	44.27	306500
2007-04-30	44.25	44.81	43.76	43.79	731312
2007-05-01	43.91	44.30	43.69	43.80	538219
2007-05-02	43.83	44.73	43.73	44.53	576600
2007-05-03	44.78	45.08	44.59	44.90	365500
2007-05-04	45.00	45.10	44.75	45.02	720900
2007-05-07	44.99	45.00	44.45	44.52	280512
2007-05-08	44.50	44.55	43.98	44.23	281600
2007-05-09	43.98	44.84	43.78	44.52	317400
2007-05-10	44.32	44.40	43.90	44.00	347100
2007-05-11	44.20	44.40	43.96	44.21	355600
2007-05-14	44.21	44.39	43.89	43.93	323270
2007-05-15	43.97	44.40	43.49	43.49	392100
2007-05-16	43.41	43.70	42.89	43.30	351600
2007-05-17	43.27	43.30	42.65	42.67	506200
2007-05-18	42.68	42.92	42.18	42.29	485710
2007-05-21	42.23	43.79	42.16	43.27	603300
2007-05-22	43.20	44.00	42.93	43.58	351600
2007-05-23	43.63	44.10	43.06	43.07	398800
2007-05-24	43.43	43.46	41.69	42.09	583800
2007-05-25	42.23	42.89	42.11	42.44	293400
2007-05-29	41.55	43.72	41.55	43.27	387200
2007-05-30	43.23	44.36	43.23	44.27	371800
2007-05-31	44.43	44.88	43.92	44.60	797600
2007-06-01	44.84	44.95	44.55	44.84	663900
2007-06-04	44.83	45.47	44.55	45.47	311126
2007-06-05	45.22	45.38	44.55	44.70	533400
2007-06-06	44.42	44.58	43.95	44.43	804600
2007-06-07	44.04	44.08	42.87	42.92	500100
2007-06-08	42.92	43.74	42.74	43.54	240200
2007-06-11	43.33	43.40	42.62	42.69	392900
2007-06-12	42.57	42.79	41.65	41.82	535900
2007-06-13	42.07	42.49	41.78	42.39	469300
2007-06-14	42.25	42.60	41.82	41.90	352300
2007-06-15	42.64	42.95	42.26	42.41	650000
2007-06-18	42.35	42.42	41.60	41.60	437300
2007-06-19	41.15	41.40	40.63	41.25	958900
2007-06-20	41.24	41.24	40.23	40.30	580500
2007-06-21	39.94	40.06	39.34	39.50	1214900
2007-06-22	39.25	39.45	39.09	39.23	1028400
2007-06-25	39.11	39.69	38.89	39.01	768200
2007-06-26	39.06	39.33	38.69	38.96	775000
2007-06-27	38.48	39.26	38.13	39.08	531100
2007-06-28	38.53	39.83	38.53	39.17	741700
2007-06-29	39.38	40.00	38.51	38.76	501700
2007-07-02	39.01	39.38	38.69	39.15	560800
2007-07-03	39.25	39.38	38.85	38.98	259100
2007-07-05	39.19	39.49	39.05	39.37	437200
2007-07-06	39.43	39.57	38.87	39.27	321800
2007-07-09	39.30	39.52	38.47	38.60	619800
2007-07-10	38.85	38.85	37.92	37.99	482100
2007-07-11	37.89	38.49	37.72	38.27	512500
2007-07-12	38.25	39.31	38.15	39.31	665200
2007-07-13	39.60	40.86	39.34	40.71	818800
2007-07-16	40.67	41.06	40.48	40.48	608858
2007-07-17	40.49	41.27	40.36	40.69	744800
2007-07-18	40.63	40.72	40.14	40.65	481300
2007-07-19	40.73	41.48	40.57	41.25	356800
2007-07-20	41.53	41.53	40.04	40.28	461800
2007-07-23	40.37	40.56	39.71	39.87	660824
2007-07-24	39.90	40.18	39.38	39.45	850600
2007-07-25	42.70	42.70	39.65	40.10	1484300
2007-07-26	39.50	40.52	38.93	39.98	1485400
2007-07-27	39.09	40.17	38.95	38.95	1109900
2007-07-30	38.78	39.32	38.67	38.70	943200
2007-07-31	39.30	40.39	38.50	38.71	907100
2007-08-01	38.50	39.14	37.46	38.89	666400
2007-08-02	38.89	40.00	38.89	39.79	532100
2007-08-03	39.70	39.80	38.62	38.80	827000
2007-08-06	38.91	39.26	37.66	38.30	1714600
2007-08-07	38.16	39.55	37.75	39.26	788228
2007-08-08	39.78	41.72	39.51	40.63	1180100
2007-08-09	40.00	41.43	39.65	40.43	1204800
2007-08-10	39.45	40.99	39.40	39.72	756000
2007-08-13	40.02	40.52	39.59	39.79	423900
2007-08-14	39.56	40.25	39.09	39.17	689100
2007-08-15	39.17	40.44	37.60	37.63	913000
2007-08-16	37.50	39.43	36.51	39.10	1616600
2007-08-17	40.54	41.47	39.68	40.50	969600
2007-08-20	40.80	41.64	40.31	40.60	547600
2007-08-21	40.52	41.41	40.28	41.28	546800
2007-08-22	41.50	42.16	40.74	40.95	513100
2007-08-23	41.20	41.28	39.87	39.97	625900
2007-08-24	40.06	40.06	39.35	39.54	803900
2007-08-27	39.51	40.13	39.26	39.80	598800
2007-08-28	39.62	39.85	38.96	38.96	419100
2007-08-29	39.11	40.54	39.11	40.54	387100
2007-08-30	40.12	40.67	39.99	40.44	256100
2007-08-31	40.99	41.24	40.22	40.78	499600
2007-09-04	40.55	41.00	40.39	40.66	331800
2007-09-05	40.32	40.32	39.87	39.87	380900
2007-09-06	40.00	40.33	39.72	40.21	344800
2007-09-07	39.41	39.41	38.50	38.85	511500
2007-09-10	39.15	39.15	36.86	37.80	658800
2007-09-11	38.08	38.40	37.85	38.22	398300
2007-09-12	38.14	38.82	38.06	38.54	376600
2007-09-13	38.68	39.00	38.41	38.73	464300
2007-09-14	38.41	39.08	38.28	39.08	300700
2007-09-17	39.05	39.14	38.51	38.70	632100
2007-09-18	38.83	40.47	38.63	40.00	566500
2007-09-19	40.35	40.75	39.90	40.19	513600
2007-09-20	40.01	40.34	39.78	39.88	368600
2007-09-21	40.26	40.38	39.89	40.12	491000
2007-09-24	40.06	40.54	40.00	40.26	258900
2007-09-25	40.10	40.22	39.75	40.10	361200
2007-09-26	39.75	40.07	39.40	39.83	351600
2007-09-27	39.92	40.11	39.60	39.80	322400
2007-09-28	39.62	39.81	38.73	38.87	418200
2007-10-01	39.01	40.07	38.90	39.97	468900
2007-10-02	40.00	40.83	39.98	40.83	552000
2007-10-03	40.79	40.99	40.18	40.95	350800
2007-10-04	41.00	41.73	40.70	41.47	300200
2007-10-05	41.75	42.71	40.97	42.71	664700
2007-10-08	42.47	42.53	41.90	42.16	309200
2007-10-09	42.16	42.16	41.35	41.91	355100
2007-10-10	41.95	42.15	41.36	41.74	256300
2007-10-11	42.04	42.36	41.30	41.38	270900
2007-10-12	41.37	41.57	40.42	40.43	302000
2007-10-15	40.58	40.65	39.49	39.62	394100
2007-10-16	39.45	39.66	38.86	39.01	311200
2007-10-17	39.54	39.91	39.00	39.91	412000
2007-10-18	39.85	40.51	39.37	40.48	287700
2007-10-19	40.29	40.56	39.16	39.25	442100
2007-10-22	39.01	39.81	38.82	39.48	423600
2007-10-23	40.04	40.87	38.89	39.89	302400
2007-10-24	39.54	39.97	38.39	39.45	356900
2007-10-25	40.28	41.20	39.57	40.12	679300
2007-10-26	40.81	41.06	39.90	40.58	405200
2007-10-29	40.99	41.03	39.67	40.11	298900
2007-10-30	40.07	40.83	39.90	40.12	345500
2007-10-31	40.36	40.99	39.86	40.75	566400
2007-11-01	40.22	40.44	38.50	38.50	626300
2007-11-02	38.83	38.86	37.83	37.95	569900
2007-11-05	37.79	38.31	37.35	37.83	571640
2007-11-06	37.71	38.32	37.39	38.23	585383
2007-11-07	38.00	38.24	36.98	36.98	585500
2007-11-08	37.23	37.33	36.00	36.83	754727
2007-11-09	36.26	37.26	36.17	36.92	760401
2007-11-12	36.81	38.10	36.78	37.25	522800
2007-11-13	37.68	38.84	37.54	38.84	327347
2007-11-14	38.88	39.26	38.54	38.93	647700
2007-11-15	38.67	39.25	38.26	39.03	562100
2007-11-16	39.00	39.22	38.31	38.83	607500
2007-11-19	38.36	38.85	37.70	38.14	541601
2007-11-20	38.13	38.68	36.52	37.31	543300
2007-11-21	37.02	37.69	36.50	37.25	693900
2007-11-23	37.62	38.48	37.33	38.30	153100
2007-11-26	38.25	38.25	36.41	36.41	645868
2007-11-27	36.83	37.00	35.84	36.37	747557
2007-11-28	36.70	37.75	36.65	37.44	483540
2007-11-29	37.21	37.25	36.28	36.56	459000
2007-11-30	37.10	37.59	36.31	36.52	591100
2007-12-03	36.31	37.00	36.10	36.81	426600
2007-12-04	36.72	37.01	36.27	36.40	351500
2007-12-05	36.88	37.77	36.60	37.49	382100
2007-12-06	37.63	39.10	37.63	39.09	396200
2007-12-07	39.12	40.11	38.87	39.58	368601
2007-12-10	39.29	40.11	39.04	40.05	226442
2007-12-11	40.17	40.75	38.12	38.12	454125
2007-12-12	39.11	39.35	38.01	38.44	469930
2007-12-13	38.18	38.50	37.53	37.89	371900
2007-12-14	37.86	37.86	36.01	36.09	458400
2007-12-17	36.00	36.09	35.02	35.02	959438
2007-12-18	35.38	35.81	34.67	34.89	749162
2007-12-19	34.89	35.19	34.25	35.07	787989
2007-12-20	35.36	35.56	35.08	35.49	800700
2007-12-21	35.95	36.69	35.95	36.27	829620
2007-12-24	36.36	37.23	36.31	36.93	152700
2007-12-26	36.88	37.18	36.43	36.60	474900
2007-12-27	35.76	35.94	35.08	35.30	557400
2007-12-28	35.30	35.84	34.94	35.07	545061
2007-12-31	34.97	35.07	34.25	34.60	502372
2008-01-02	34.48	34.67	33.42	33.43	594410
2008-01-03	33.43	33.63	31.65	31.68	1192156
2008-01-04	31.45	31.45	30.55	30.74	1042850
2008-01-07	31.00	31.81	30.76	31.27	737157
2008-01-08	31.48	32.30	30.75	30.92	1312158
2008-01-09	30.79	31.33	30.19	31.19	1406400
2008-01-10	30.89	31.92	30.53	31.47	1189693
2008-01-11	31.35	32.20	31.00	31.50	756850
2008-01-14	31.96	32.43	31.34	32.24	481400
2008-01-15	31.70	32.11	31.25	31.61	516827
2008-01-16	31.48	33.25	31.48	32.45	575252
2008-01-17	32.57	32.59	31.47	31.67	687119
2008-01-18	31.55	32.35	30.66	31.10	656191
2008-01-22	29.80	32.70	29.80	32.55	779150
2008-01-23	31.86	35.38	31.80	35.20	972094
2008-01-24	35.51	35.51	33.69	34.45	697053
2008-01-25	34.95	35.49	33.99	34.54	587425
2008-01-28	34.54	36.26	34.09	36.26	422728
2008-01-29	36.09	36.75	35.59	36.54	495300
2008-01-30	36.11	36.99	35.30	35.38	658858
2008-01-31	35.29	35.70	34.50	34.84	1260595
2008-02-01	35.01	35.61	33.79	35.61	878994
2008-02-04	35.31	35.31	34.49	34.62	442734
2008-02-05	33.93	34.59	33.18	33.25	621458
2008-02-06	33.50	33.64	32.13	32.19	614869
2008-02-07	32.04	32.91	31.65	32.91	802732
2008-02-08	32.72	32.83	31.70	32.03	1138575
2008-02-11	32.11	32.12	31.20	31.28	503220
2008-02-12	31.47	32.62	31.36	32.04	547819
2008-02-13	32.42	32.69	31.65	32.39	364258
2008-02-14	32.32	32.50	31.32	31.38	536400
2008-02-15	31.21	31.53	30.91	31.40	587894
2008-02-19	31.60	31.70	30.75	31.15	1171900
2008-02-20	30.94	31.68	30.75	31.45	790950
2008-02-21	31.73	32.95	31.24	31.59	1231942
2008-02-22	31.96	31.96	31.01	31.70	1013103
2008-02-25	31.70	32.04	30.98	32.00	828845
2008-02-26	31.73	32.27	31.45	32.16	577800
2008-02-27	31.91	32.32	31.26	31.26	638853
2008-02-28	31.08	31.67	31.01	31.15	576785
2008-02-29	30.84	30.93	30.27	30.38	909196
2008-03-03	30.45	30.65	29.76	30.31	903878
2008-03-04	29.93	30.25	29.05	30.01	1085231
2008-03-05	30.16	30.47	29.67	29.85	742300
2008-03-06	29.60	29.82	28.85	28.85	968854
2008-03-07	28.84	29.98	28.44	29.85	623000
2008-03-10	29.90	30.00	28.83	28.83	668886
2008-03-11	29.70	30.21	28.99	30.17	1034050
2008-03-12	30.20	30.88	29.84	29.98	435301
2008-03-13	29.68	31.25	29.31	31.01	605995
2008-03-14	31.25	31.28	29.81	30.44	747335
2008-03-17	29.85	30.98	29.51	30.62	658431
2008-03-18	31.40	32.05	30.52	32.05	917304
2008-03-19	32.20	32.41	31.13	31.21	783975
2008-03-20	31.00	32.48	31.00	32.43	1263300
2008-03-24	32.62	32.95	32.24	32.74	817280
2008-03-25	32.74	32.74	31.43	31.94	627115
2008-03-26	31.85	32.07	31.54	31.92	742399
2008-03-27	31.70	32.25	31.19	31.26	697701
2008-03-28	31.14	31.42	30.60	30.71	419000
2008-03-31	30.83	31.96	30.71	30.89	504354
2008-04-01	31.58	32.43	31.16	32.43	594127
2008-04-02	32.15	32.50	31.60	32.22	440123
2008-04-03	32.00	32.75	31.71	32.68	273809
2008-04-04	32.64	32.75	31.88	31.93	344650
2008-04-07	32.03	32.26	31.36	31.61	335271
2008-04-08	32.50	32.50	31.22	31.39	197714
2008-04-09	31.49	31.69	30.14	30.24	384903
2008-04-10	30.33	31.32	30.10	30.90	499889
2008-04-11	30.78	30.78	30.00	30.08	492324
2008-04-14	30.00	30.47	29.84	29.86	396819
2008-04-15	30.22	30.44	29.79	30.36	377796
2008-04-16	30.71	31.65	30.34	31.65	497791
2008-04-17	32.52	32.52	31.13	31.54	326247
2008-04-18	32.06	32.09	31.11	31.37	298684
2008-04-21	31.19	31.61	30.71	30.81	298159
2008-04-22	30.73	30.85	30.31	30.71	337068
2008-04-23	30.85	31.53	30.51	30.91	366754
2008-04-24	31.83	32.18	31.13	32.18	668498
2008-04-25	32.46	32.46	31.50	31.97	302342
2008-04-28	32.04	32.04	31.24	31.51	272266
2008-04-29	31.42	31.60	30.84	30.87	455777
2008-04-30	30.76	31.10	30.21	30.21	655823
2008-05-01	30.40	31.05	30.00	30.92	559041
2008-05-02	31.00	31.07	30.16	30.41	572459
2008-05-05	31.24	31.52	30.54	31.14	905120
2008-05-06	31.15	31.15	30.76	31.13	687630
2008-05-07	31.19	31.33	30.12	30.15	439142
2008-05-08	30.25	30.53	29.95	30.32	460328
2008-05-09	30.00	30.48	29.94	30.17	314918
2008-05-12	30.30	31.00	30.25	31.00	340514
2008-05-13	31.03	31.06	30.72	31.05	346857
2008-05-14	31.05	31.67	30.94	31.60	606333
2008-05-15	31.57	32.17	31.31	32.00	787828
2008-05-16	32.24	32.44	31.61	32.42	573551
2008-05-19	32.46	32.50	31.97	32.43	450727
2008-05-20	32.41	32.52	31.77	31.97	451291
2008-05-21	32.15	32.39	31.16	31.37	477296
2008-05-22	31.24	31.67	31.10	31.29	365445
2008-05-23	31.42	31.45	30.95	31.01	311784
2008-05-27	31.17	31.79	31.16	31.79	477008
2008-05-28	31.73	32.13	31.55	31.97	393408
2008-05-29	31.95	32.10	31.70	31.96	417206
2008-05-30	32.06	32.10	31.19	31.33	434578
2008-06-02	31.33	31.35	30.75	31.27	558599
2008-06-03	31.45	31.45	30.44	30.98	743881
2008-06-04	30.75	31.11	30.36	30.65	562933
2008-06-05	30.65	32.03	30.63	31.89	1226488
2008-06-06	31.81	31.81	30.75	30.76	491851
2008-06-09	30.90	31.16	30.00	30.01	485709
2008-06-10	29.94	30.27	29.41	29.93	762597
2008-06-11	30.01	30.01	29.17	29.17	473303
2008-06-12	29.41	29.86	29.17	29.62	657895
2008-06-13	29.85	30.05	29.17	30.05	358751
2008-06-16	30.15	30.30	29.92	30.20	300095
2008-06-17	30.28	30.35	29.31	29.37	310954
2008-06-18	29.52	29.93	29.17	29.28	355984
2008-06-19	29.26	30.15	29.24	30.15	390985
2008-06-20	30.14	30.32	29.53	29.78	978601
2008-06-23	30.03	30.31	29.25	29.25	358607
2008-06-24	29.53	30.50	29.18	30.12	511633
2008-06-25	30.12	31.23	29.72	30.14	667543
2008-06-26	29.42	29.58	28.28	28.39	560010
2008-06-27	28.28	28.49	27.42	27.73	927545
2008-06-30	27.64	28.44	27.15	27.47	613929
2008-07-01	27.55	28.09	26.44	27.56	1044949
2008-07-02	27.65	27.81	26.75	26.80	478884
2008-07-03	26.94	27.12	26.01	26.40	228742
2008-07-07	26.87	26.88	25.32	25.64	562578
2008-07-08	25.63	29.71	25.17	28.54	757215
2008-07-09	28.55	28.55	25.24	25.64	777043
2008-07-10	26.65	26.65	25.31	26.50	533401
2008-07-11	26.22	27.48	25.68	26.62	695376
2008-07-14	26.91	27.80	25.30	25.35	523133
2008-07-15	25.01	26.33	24.21	25.31	716147
2008-07-16	25.49	26.47	24.99	26.42	757295
2008-07-17	27.89	28.05	25.35	26.62	666578
2008-07-18	27.27	27.27	26.14	26.52	635225
2008-07-21	26.53	27.26	26.30	27.26	392777
2008-07-22	27.06	29.00	27.00	28.67	892019
2008-07-23	28.41	29.53	27.93	29.44	667905
2008-07-24	28.20	29.19	26.62	26.90	1253321
2008-07-25	26.62	26.79	25.60	26.02	1590514
2008-07-28	25.89	26.30	24.96	24.96	867958
2008-07-29	24.89	26.69	24.75	26.52	1117858
2008-07-30	27.02	27.02	25.00	25.60	1232425
2008-07-31	25.60	26.48	24.63	24.79	875337
2008-08-01	25.00	25.00	23.86	24.04	1334997
2008-08-04	23.82	24.94	22.90	23.04	704615
2008-08-05	22.96	24.07	22.96	24.00	1362957
2008-08-06	23.65	24.09	22.99	23.22	819026
2008-08-07	24.24	24.24	21.76	21.94	1974003
2008-08-08	21.83	22.95	21.79	22.80	1087177
2008-08-11	24.16	24.38	23.15	24.10	1299764
2008-08-12	24.00	24.65	23.62	24.08	1156102
2008-08-13	24.10	24.20	23.67	23.87	1171382
2008-08-14	23.87	25.00	23.84	24.66	497288
2008-08-15	24.99	25.19	24.39	24.78	671292
2008-08-18	24.84	25.00	24.30	24.87	789527
2008-08-19	25.05	25.05	23.84	24.06	985709
2008-08-20	24.12	24.32	23.37	23.66	619530
2008-08-21	23.55	23.75	22.56	22.66	745309
2008-08-22	23.23	23.26	22.59	23.03	596619
2008-08-25	23.01	23.13	22.36	22.42	698313
2008-08-26	22.48	22.96	22.35	22.67	467429
2008-08-27	22.72	23.77	22.72	23.42	541892
2008-08-28	23.35	24.30	23.35	24.05	1007835
2008-08-29	23.83	24.25	23.49	23.59	879229
2008-09-02	24.49	24.70	22.88	23.01	1111926
2008-09-03	23.99	24.00	22.94	23.46	963273
2008-09-04	23.09	23.85	23.09	23.44	585086
2008-09-05	23.50	24.62	23.26	24.43	692959
2008-09-08	25.12	25.67	24.60	25.24	872234
2008-09-09	24.77	25.66	24.11	24.29	727606
2008-09-10	24.39	25.08	24.18	24.79	592622
2008-09-11	25.59	25.59	24.04	24.90	445906
2008-09-12	24.53	25.50	24.35	25.49	596205
2008-09-15	24.99	25.95	24.18	24.67	1015578
2008-09-16	24.69	26.60	23.78	26.60	1048300
2008-09-17	25.76	26.92	25.36	26.81	1249942
2008-09-18	27.00	31.00	25.34	31.00	2175631
2008-09-19	31.67	33.17	27.16	32.13	2988872
2008-09-22	30.73	30.79	28.81	29.39	1331352
2008-09-23	29.49	30.32	28.88	29.07	1048220
2008-09-24	28.53	29.55	28.53	29.01	605114
2008-09-25	28.82	29.78	28.44	29.36	484530
2008-09-26	28.00	29.20	27.04	29.20	518015
2008-09-29	28.31	28.98	27.00	27.77	695414
2008-09-30	28.94	30.50	27.57	28.68	782554
2008-10-01	29.69	29.69	27.97	28.39	369778
2008-10-02	28.34	28.34	26.28	27.53	659775
2008-10-03	24.70	24.79	18.32	20.15	3569762
2008-10-06	19.22	19.22	17.00	18.00	2440220
2008-10-07	17.97	18.50	17.72	18.05	1743033
2008-10-08	17.22	20.06	16.31	16.57	2200207
2008-10-09	16.66	16.98	14.07	15.02	1736625
2008-10-10	14.50	16.25	12.84	16.25	2142867
2008-10-13	17.62	17.62	15.06	17.05	982746
2008-10-14	18.10	18.10	14.56	15.39	778492
2008-10-15	15.00	15.36	12.83	12.86	760245
2008-10-16	13.28	13.68	12.20	12.88	1245087
2008-10-17	12.77	13.85	11.04	12.75	1032386
2008-10-20	12.95	13.06	12.02	12.62	635821
2008-10-21	12.39	12.63	11.37	11.46	822616
2008-10-22	11.14	11.48	9.98	10.17	903702
2008-10-23	10.01	10.69	7.42	7.94	2153152
2008-10-24	7.44	7.54	6.67	6.85	1303120
2008-10-27	6.79	7.83	5.92	5.92	1088709
2008-10-28	6.22	6.29	5.03	6.10	1938706
2008-10-29	6.15	6.74	5.20	6.31	2058049
2008-10-30	7.48	9.96	7.34	9.54	2940299
2008-10-31	9.15	10.34	8.89	10.34	2147016
2008-11-03	10.25	10.29	9.85	10.08	1297340
2008-11-04	10.09	10.66	10.04	10.66	1015651
2008-11-05	10.65	10.65	8.98	9.04	1718682
2008-11-06	9.05	9.33	8.64	8.64	1299264
2008-11-07	8.76	9.04	8.10	9.04	1115832
2008-11-10	9.21	9.50	7.50	7.53	1069807
2008-11-11	7.52	7.73	7.03	7.19	1178556
2008-11-12	7.06	7.23	6.10	6.22	1636850
2008-11-13	6.30	8.62	6.30	8.62	1607378
2008-11-14	8.34	8.34	6.51	7.03	2222392
2008-11-17	7.17	7.25	6.44	6.46	830453
2008-11-18	6.51	6.76	5.90	6.45	1009797
2008-11-19	6.35	6.39	5.06	5.10	1256584
2008-11-20	5.10	6.07	4.70	5.75	2409538
2008-11-21	6.00	7.06	5.61	6.52	2140988
2008-11-24	6.82	7.96	6.19	7.96	1830336
2008-11-25	8.04	8.30	6.31	7.56	1525928
2008-11-26	7.19	8.00	6.80	7.99	1090452
2008-11-28	7.87	8.65	7.57	8.65	751325
2008-12-01	8.15	8.50	5.87	5.89	1735735
2008-12-02	6.07	7.96	5.66	7.21	2003280
2008-12-03	6.46	7.10	6.05	7.10	2111472
2008-12-04	7.13	7.77	6.42	6.49	1832757
2008-12-05	6.35	9.34	6.22	7.84	1369418
2008-12-08	8.29	8.62	7.86	8.26	1640965
2008-12-09	8.04	8.60	7.00	7.70	1062534
2008-12-10	7.76	8.44	7.64	8.38	990348
2008-12-11	8.01	8.37	6.58	6.76	1884290
2008-12-12	6.55	7.97	6.32	7.86	1966818
2008-12-15	7.89	7.98	6.56	6.89	1076320
2008-12-16	7.02	8.00	6.53	7.68	2170526
2008-12-17	7.45	8.15	7.03	7.84	1401423
2008-12-18	7.70	7.86	7.02	7.25	2261660
2008-12-19	7.75	7.86	7.07	7.86	1990917
2008-12-22	7.86	7.86	7.02	7.51	1169518
2008-12-23	7.57	7.76	7.32	7.56	880764
2008-12-24	7.56	7.71	7.26	7.66	405546
2008-12-26	7.64	8.02	7.45	7.62	522737
2008-12-29	7.44	7.45	6.91	6.94	1095460
2008-12-30	7.10	7.21	6.70	7.11	991661
2008-12-31	7.03	7.75	6.79	7.55	1382280
2009-01-02	7.57	7.70	6.88	6.96	1022594
2009-01-05	6.97	7.31	6.60	6.97	854934
2009-01-06	7.18	7.45	6.82	7.40	1465563
2009-01-07	7.13	7.35	6.99	7.08	883280
2009-01-08	7.01	7.45	6.74	7.31	834549
2009-01-09	7.27	7.31	6.96	7.03	983980
2009-01-12	7.45	7.82	7.07	7.42	1695087
2009-01-13	7.36	7.59	7.10	7.41	1164860
2009-01-14	7.08	7.51	6.53	6.68	1403411
2009-01-15	6.73	6.80	5.85	6.40	1508977
2009-01-16	6.77	6.82	6.11	6.73	1686884
2009-01-20	6.41	6.55	5.50	5.57	1548675
2009-01-21	5.66	6.46	5.55	6.22	1884590
2009-01-22	5.98	6.46	5.82	5.90	1846496
2009-01-23	5.74	6.33	5.63	6.30	937680
2009-01-26	6.30	6.67	6.06	6.20	801576
2009-01-27	6.22	6.47	6.02	6.09	635375
2009-01-28	6.14	6.62	6.11	6.50	1375314
2009-01-29	6.50	6.50	5.77	5.82	1039451
2009-01-30	5.79	6.04	5.34	5.44	1048125
2009-02-02	5.36	5.51	5.11	5.34	876758
2009-02-03	5.29	5.45	5.14	5.38	1089604
2009-02-04	5.37	5.62	4.95	4.99	868777
2009-02-05	4.90	4.96	4.32	4.67	1318875
2009-02-06	4.67	5.23	4.56	5.20	997848
2009-02-09	5.19	5.32	4.82	5.14	740426
2009-02-10	5.22	5.22	4.47	4.53	1391742
2009-02-11	4.59	4.65	4.17	4.37	793816
2009-02-12	4.24	4.40	3.90	4.04	1720693
2009-02-13	4.13	4.35	3.60	3.62	1530296
2009-02-17	3.24	3.67	3.24	3.28	1430786
2009-02-18	3.43	3.43	3.03	3.40	1084445
2009-02-19	3.54	3.71	3.13	3.15	964940
2009-02-20	3.06	3.28	2.95	3.21	1411953
2009-02-23	3.24	3.30	2.70	2.75	1690190
2009-02-24	2.88	3.06	2.51	3.01	1906533
2009-02-25	3.05	3.13	2.69	2.84	1387177
2009-02-26	2.90	2.98	2.50	2.52	1418600
2009-02-27	2.53	2.57	2.21	2.21	1362343
2009-03-02	2.25	2.51	2.10	2.10	1628200
2009-03-03	2.23	2.74	1.76	1.91	2947391
2009-03-04	1.93	2.14	1.84	2.09	1734397
2009-03-05	2.12	2.33	2.03	2.03	2415805
2009-03-06	2.03	2.59	1.90	2.51	2770781
2009-03-09	2.33	2.39	2.06	2.30	1269725
2009-03-10	2.46	3.00	2.35	2.98	2463642
2009-03-11	2.92	3.05	2.53	2.68	1793483
2009-03-12	2.56	3.25	2.55	3.11	1864422
2009-03-13	3.20	3.24	2.92	3.04	1093567
2009-03-16	3.17	3.29	2.63	2.63	1333719
2009-03-17	2.69	2.91	2.56	2.91	1265086
2009-03-18	2.90	3.04	2.40	3.04	1481084
2009-03-19	3.11	3.11	2.73	2.76	832872
2009-03-20	2.81	2.81	2.45	2.45	1219262
2009-03-23	2.42	2.94	2.42	2.93	2052107
2009-03-24	2.85	2.95	2.50	2.50	1184085
2009-03-25	2.55	3.00	2.21	2.40	1249274
2009-03-26	2.55	2.69	2.45	2.67	1075505
2009-03-27	2.65	2.65	2.35	2.35	852624
2009-03-30	2.24	2.37	2.15	2.15	1019477
2009-03-31	2.23	2.47	2.22	2.45	1985880
2009-04-01	2.35	2.54	2.31	2.50	1179235
2009-04-02	2.59	2.62	2.38	2.58	1592753
2009-04-03	2.56	2.82	2.41	2.78	1828676
2009-04-06	2.72	2.72	2.46	2.66	1147905
2009-04-07	2.55	2.60	2.39	2.40	1118114
2009-04-08	2.43	2.65	2.37	2.53	1251529
2009-04-09	2.63	3.35	2.61	3.35	2523793
2009-04-13	3.37	3.63	3.07	3.48	1248251
2009-04-14	3.47	3.73	3.10	3.12	1375445
2009-04-15	3.09	3.41	2.90	3.39	1729434
2009-04-16	3.43	3.85	3.10	3.63	1388268
2009-04-17	3.62	4.38	3.46	3.88	1883497
2009-04-20	3.79	3.79	2.96	2.96	1931790
2009-04-21	2.95	3.54	2.74	3.53	1758128
2009-04-22	3.39	3.54	3.19	3.48	1408301
2009-04-23	3.48	3.48	3.13	3.36	1043640
2009-04-24	3.39	3.81	3.34	3.73	1364478
2009-04-27	3.76	3.85	3.25	3.54	993252
2009-04-28	3.46	3.63	3.31	3.50	433298
2009-04-29	3.66	4.15	3.51	3.88	1200441
2009-04-30	4.09	4.18	3.68	3.77	1020130
2009-05-01	4.10	4.69	3.90	4.38	1544713
2009-05-04	4.59	5.72	4.46	5.60	2208620
2009-05-05	5.52	5.59	5.05	5.25	1385153
2009-05-06	5.42	6.14	5.42	6.10	1518133
2009-05-07	6.14	7.54	5.25	5.31	1523819
2009-05-08	5.58	6.55	5.37	6.30	1998927
2009-05-11	5.96	6.30	5.85	5.88	1022576
2009-05-12	5.82	6.07	5.10	5.39	882220
2009-05-13	5.16	5.36	4.50	4.50	1303010
2009-05-14	4.45	4.92	4.14	4.90	1314347
2009-05-15	4.85	5.10	4.73	4.82	1032814
2009-05-18	4.97	5.26	4.66	5.25	1363468
2009-05-19	5.20	5.29	4.83	5.10	833772
2009-05-20	5.17	5.26	4.59	4.62	985107
2009-05-21	4.51	4.68	4.27	4.53	737981
2009-05-22	4.57	4.64	4.22	4.24	623482
2009-05-26	4.11	4.65	4.07	4.42	1133637
2009-05-27	4.38	4.44	3.90	3.95	1238806
2009-05-28	4.13	4.16	3.82	4.13	651216
2009-05-29	4.13	4.29	4.02	4.03	741685
2009-06-01	4.09	4.59	4.08	4.53	1160002
2009-06-02	4.49	4.64	4.26	4.32	500800
2009-06-03	4.26	4.60	4.03	4.17	490507
2009-06-04	4.65	5.97	4.30	5.74	2945794
2009-06-05	6.01	6.34	5.85	5.89	1696665
2009-06-08	5.91	5.95	5.33	5.58	930610
2009-06-09	5.66	5.67	5.27	5.46	761086
2009-06-10	5.61	5.61	5.10	5.17	820669
2009-06-11	5.21	5.32	5.00	5.03	639520
2009-06-12	5.03	5.39	4.90	5.38	1059223
2009-06-15	5.30	5.35	4.96	5.00	811072
2009-06-16	5.02	5.16	4.63	4.85	693771
2009-06-17	4.82	4.82	4.42	4.55	595088
2009-06-18	4.51	4.71	4.30	4.37	560577
2009-06-19	4.50	4.71	4.37	4.70	1804834
2009-06-22	4.86	4.86	4.25	4.31	621251
2009-06-23	4.36	4.55	4.14	4.27	348407
2009-06-24	4.35	4.44	4.22	4.24	351409
2009-06-25	4.23	4.40	4.15	4.39	377729
2009-06-26	4.29	4.82	4.28	4.82	918869
2009-06-29	4.85	4.85	4.44	4.74	428407
2009-06-30	4.77	4.82	4.35	4.35	740479
2009-07-01	4.43	4.55	4.38	4.46	261561
2009-07-02	4.36	4.50	4.16	4.50	526858
2009-07-06	4.42	4.45	4.00	4.08	787562
2009-07-07	4.08	4.13	3.83	4.09	739008
2009-07-08	4.15	4.15	3.61	3.72	659429
2009-07-09	3.80	3.89	3.72	3.74	294665
2009-07-10	3.68	3.78	3.52	3.68	244001
2009-07-13	3.75	4.30	3.71	4.30	509085
2009-07-14	4.28	4.39	4.08	4.34	229006
2009-07-15	4.45	4.70	4.38	4.60	401573
2009-07-16	4.57	4.57	4.27	4.39	568998
2009-07-17	4.33	4.40	4.00	4.11	458826
2009-07-20	4.31	4.45	4.06	4.15	581483
2009-07-21	4.18	4.21	3.93	3.95	459163
2009-07-22	3.90	3.91	3.77	3.80	508058
2009-07-23	3.83	4.19	3.78	4.09	506937
2009-07-24	4.03	4.24	3.94	4.20	240302
2009-07-27	4.19	4.34	4.14	4.30	254811
2009-07-28	4.19	4.38	4.14	4.22	360792
2009-07-29	4.14	4.20	4.01	4.05	310067
2009-07-30	4.14	4.26	4.01	4.19	566271
2009-07-31	4.17	4.24	4.05	4.24	718565
2009-08-03	4.34	4.44	4.22	4.43	452729
2009-08-04	4.42	4.96	4.33	4.80	1118046
2009-08-05	5.27	5.48	4.90	5.22	1653358
2009-08-06	5.24	5.35	4.93	4.97	1177738
2009-08-07	5.01	5.14	4.91	4.99	1263554
2009-08-10	4.96	5.29	4.95	5.28	1416948
2009-08-11	5.16	5.80	5.16	5.49	1594637
2009-08-12	5.56	6.00	5.51	5.89	1588557
2009-08-13	5.91	6.10	5.62	6.02	893149
2009-08-14	5.97	6.14	5.83	5.89	1155548
2009-08-17	5.59	5.62	5.30	5.36	745491
2009-08-18	5.36	5.62	5.31	5.59	406466
2009-08-19	5.36	5.47	5.24	5.26	728982
2009-08-20	5.23	5.57	5.15	5.39	646433
2009-08-21	5.47	5.69	5.40	5.55	772238
2009-08-24	5.64	5.74	5.32	5.47	813627
2009-08-25	5.56	5.67	5.46	5.59	464292
2009-08-26	5.59	5.63	5.35	5.52	611847
2009-08-27	5.41	5.44	5.15	5.43	657850
2009-08-28	5.46	5.50	5.23	5.33	635411
2009-08-31	5.24	5.33	5.18	5.23	596940
2009-09-01	5.14	5.30	4.91	4.94	1012235
2009-09-02	4.85	5.17	4.83	5.00	624624
2009-09-03	5.04	5.08	4.88	4.98	299594
2009-09-04	4.99	5.03	4.86	5.00	291418
2009-09-08	4.99	5.05	4.80	4.84	530014
2009-09-09	4.85	5.00	4.77	4.99	510390
2009-09-10	4.96	5.14	4.85	5.14	546059
2009-09-11	5.14	5.15	4.90	5.06	662508
2009-09-14	4.96	5.44	4.96	5.43	821522
2009-09-15	5.51	5.74	5.39	5.68	914938
2009-09-16	5.73	6.10	5.70	6.06	1026760
2009-09-17	6.06	6.30	5.92	5.98	1134702
2009-09-18	6.00	6.11	5.75	5.93	758279
2009-09-21	5.84	6.09	5.15	5.67	724388
2009-09-22	5.77	6.88	5.77	6.79	1686045
2009-09-23	6.79	7.48	6.70	6.70	2808569
2009-09-24	6.77	6.87	5.94	6.05	1229437
2009-09-25	6.00	6.73	5.96	6.47	1158713
2009-09-28	6.54	6.70	6.34	6.67	682633
2009-09-29	6.03	6.30	5.80	5.89	3194430
2009-09-30	5.73	5.74	5.20	5.25	9971329
2009-10-01	5.24	5.27	4.82	5.12	4176668
2009-10-02	4.96	5.40	4.90	5.25	2057276
2009-10-05	5.29	5.74	5.20	5.61	1908049
2009-10-06	5.69	5.80	5.40	5.52	1264605
2009-10-07	5.42	5.62	5.33	5.48	607890
2009-10-08	5.50	5.80	5.48	5.79	1109423
2009-10-09	5.76	5.99	5.67	5.95	2020898
2009-10-12	5.93	5.99	5.55	5.60	905065
2009-10-13	5.60	5.68	5.29	5.32	1648320
2009-10-14	5.53	5.55	5.25	5.35	1313607
2009-10-15	5.36	5.41	5.26	5.30	743850
2009-10-16	5.25	5.30	5.11	5.20	834337
2009-10-19	5.24	5.29	5.06	5.17	646360
2009-10-20	5.17	5.18	5.01	5.10	751367
2009-10-21	5.07	5.33	4.99	5.02	1027056
2009-10-22	5.06	5.13	4.87	5.12	615149
2009-10-23	5.12	5.28	4.96	4.99	659925
2009-10-26	5.00	5.14	4.82	4.88	636525
2009-10-27	4.87	4.96	4.79	4.80	767111
2009-10-28	4.79	4.84	4.43	4.43	887965
2009-10-29	4.58	4.97	4.53	4.85	1100077
2009-10-30	4.80	4.88	4.34	4.35	2484868
2009-11-02	4.39	4.47	3.93	4.28	1501888
2009-11-03	4.19	4.31	4.08	4.27	1056075
2009-11-04	4.30	4.43	4.06	4.06	1084608
2009-11-05	4.54	4.56	4.25	4.34	1084057
2009-11-06	4.26	4.38	4.18	4.23	445712
2009-11-09	4.26	4.55	4.25	4.55	703177
2009-11-10	4.55	4.63	4.32	4.41	661473
2009-11-11	4.43	4.64	4.40	4.54	485289
2009-11-12	4.54	4.85	4.50	4.73	845936
2009-11-13	4.72	4.99	4.72	4.99	631668
2009-11-16	4.99	5.02	4.76	4.78	1153402
2009-11-17	4.84	4.85	4.55	4.71	854420
2009-11-18	4.73	4.73	4.51	4.62	750460
2009-11-19	4.56	4.74	4.49	4.60	712507
2009-11-20	4.55	4.74	4.53	4.61	468037
2009-11-23	4.68	4.90	4.58	4.65	442339
2009-11-24	4.67	4.73	4.54	4.57	336483
2009-11-25	4.59	4.67	4.54	4.55	437963
2009-11-27	4.37	4.45	4.30	4.36	342056
2009-11-30	4.34	4.51	4.28	4.46	865215
2009-12-01	4.52	4.74	4.51	4.72	844012
2009-12-02	4.70	4.77	4.48	4.56	667942
2009-12-03	4.57	4.89	4.55	4.59	906807
2009-12-04	4.77	4.89	4.62	4.86	673169
2009-12-07	4.86	5.07	4.82	4.89	522000
2009-12-08	4.81	4.95	4.76	4.81	395476
2009-12-09	4.74	4.86	4.63	4.78	578501
2009-12-10	4.84	5.00	4.68	4.82	637994
2009-12-11	4.87	5.12	4.83	5.08	949178
2009-12-14	5.12	5.20	5.06	5.12	799565
2009-12-15	5.07	5.19	4.98	4.98	362465
2009-12-16	5.09	5.15	5.01	5.07	412709
2009-12-17	5.06	5.07	4.82	4.95	496214
2009-12-18	4.99	5.06	4.82	5.05	888063
2009-12-21	5.16	5.16	5.01	5.09	436936
2009-12-22	5.10	5.10	4.96	5.04	659566
2009-12-23	5.08	5.24	5.06	5.12	798154
2009-12-24	5.11	5.22	5.11	5.20	175997
2009-12-28	5.22	5.30	5.14	5.23	310459
2009-12-29	5.27	5.40	5.24	5.35	564585
2009-12-30	5.28	5.40	5.23	5.39	478648
2009-12-31	5.38	5.48	5.21	5.23	786789
2010-01-04	5.37	5.47	5.24	5.46	950963
2010-01-05	5.50	5.67	5.45	5.57	878309
2010-01-06	5.58	5.66	5.40	5.43	673285
2010-01-07	5.25	5.55	5.24	5.55	888097
2010-01-08	5.48	5.62	5.42	5.43	610208
2010-01-11	5.54	5.60	5.36	5.58	471317
2010-01-12	5.49	5.56	5.43	5.53	400241
2010-01-13	5.56	5.78	5.47	5.64	572703
2010-01-14	5.59	5.73	5.51	5.69	285998
2010-01-15	5.75	5.81	5.57	5.73	529386
2010-01-19	5.73	6.13	5.72	6.12	854026
2010-01-20	6.02	6.05	5.85	5.87	582249
2010-01-21	5.91	5.99	5.47	5.48	781839
2010-01-22	5.43	5.65	5.31	5.34	904039
2010-01-25	5.44	5.66	5.30	5.43	746909
2010-01-26	5.38	5.47	5.28	5.33	629995
2010-01-27	5.30	5.36	5.22	5.34	526612
2010-01-28	5.38	5.43	5.19	5.24	519146
2010-01-29	5.26	5.33	5.05	5.12	611886
2010-02-01	5.20	5.24	5.05	5.12	379650
2010-02-02	5.10	5.23	5.07	5.21	454720
2010-02-03	5.22	5.31	5.08	5.13	417523
2010-02-04	5.06	5.08	4.78	4.81	565760
2010-02-05	4.84	4.91	4.64	4.80	435135
2010-02-08	4.81	5.03	4.74	4.88	563701
2010-02-09	4.97	5.02	4.82	4.84	392559
2010-02-10	4.86	4.89	4.80	4.82	327653
2010-02-11	4.81	4.86	4.74	4.81	344019
2010-02-12	4.76	4.82	4.76	4.77	351614
2010-02-16	4.81	5.17	4.79	5.10	641361
2010-02-17	5.13	5.19	5.06	5.12	300172
2010-02-18	5.10	5.20	5.05	5.19	214414
2010-02-19	5.18	5.44	5.18	5.41	511818
2010-02-22	5.41	5.45	5.25	5.30	450988
2010-02-23	5.30	5.32	5.17	5.22	480100
2010-02-24	5.24	5.34	5.18	5.20	535724
2010-02-25	5.09	5.50	5.02	5.47	608645
2010-02-26	5.50	5.58	5.42	5.53	691828
2010-03-01	5.56	5.70	5.51	5.61	578559
2010-03-02	5.61	5.87	5.58	5.82	660525
2010-03-03	5.87	5.92	5.84	5.86	777813
2010-03-04	5.89	6.02	5.85	6.00	665808
2010-03-05	6.08	6.22	6.00	6.21	1114188
2010-03-08	6.21	6.54	6.17	6.45	1159407
2010-03-09	6.39	6.76	6.31	6.59	1998971
2010-03-10	6.59	7.05	6.51	7.05	1578550
2010-03-11	6.99	7.00	6.77	6.84	2691920
2010-03-12	6.84	7.20	6.75	7.02	1584339
2010-03-15	7.00	7.03	6.85	7.02	1336350
2010-03-16	7.05	7.38	7.01	7.33	1354257
2010-03-17	7.46	7.90	7.38	7.49	2918119
2010-03-18	7.45	7.48	7.20	7.27	1511250
2010-03-19	7.26	7.42	7.15	7.27	1521440
2010-03-22	7.16	7.49	7.10	7.44	1045557
2010-03-23	7.46	7.73	7.38	7.59	1124273
2010-03-24	7.55	8.01	7.52	7.96	1842550
2010-03-25	8.04	8.43	7.83	7.87	1670646
2010-03-26	7.94	8.28	7.90	8.19	1568391
2010-03-29	8.31	8.43	8.19	8.29	1054230
2010-03-30	8.29	8.34	7.90	7.94	996603
2010-03-31	7.93	8.01	7.76	7.76	1762152
2010-04-01	7.87	7.98	7.61	7.71	810024
2010-04-05	7.72	8.36	7.72	8.35	1341325
2010-04-06	8.31	9.15	8.29	8.98	1630988
2010-04-07	9.02	9.33	8.67	8.71	1963098
2010-04-08	8.70	8.91	8.43	8.45	2439793
2010-04-09	8.56	8.76	8.40	8.66	2677601
2010-04-12	8.69	8.81	8.45	8.61	1451329
2010-04-13	8.56	8.93	8.53	8.77	1378947
2010-04-14	8.88	8.92	8.55	8.63	1562046
2010-04-15	8.51	8.73	8.34	8.35	1125021
2010-04-16	8.42	8.45	8.16	8.17	1043226
2010-04-19	8.09	8.35	7.95	8.33	782688
2010-04-20	8.40	8.53	8.15	8.50	952192
2010-04-21	8.50	8.61	8.37	8.46	1178738
2010-04-22	8.34	8.78	8.22	8.74	1090359
2010-04-23	8.73	9.04	8.64	9.00	825550
2010-04-26	9.00	9.10	8.93	9.01	879756
2010-04-27	8.96	9.06	8.43	8.44	954247
2010-04-28	8.52	8.52	7.81	7.86	2536947
2010-04-29	7.99	8.40	7.76	8.38	1707928
2010-04-30	8.37	8.56	7.94	7.98	1615204
2010-05-03	8.02	8.46	7.98	8.07	1490029
2010-05-04	7.75	8.26	7.54	8.10	1825142
2010-05-05	7.88	8.37	7.88	8.00	1760536
2010-05-06	7.95	8.13	6.77	7.63	2354492
2010-05-07	7.71	7.71	7.06	7.17	1567487
2010-05-10	7.59	7.99	7.53	7.71	1301858
2010-05-11	7.56	7.96	7.45	7.80	845561
2010-05-12	7.79	8.13	7.72	8.12	588014
2010-05-13	8.11	8.15	7.67	7.74	974501
2010-05-14	7.57	7.69	7.30	7.40	968843
2010-05-17	7.47	7.68	7.05	7.42	1039192
2010-05-18	7.61	7.61	6.92	6.99	857258
2010-05-19	6.88	7.10	6.56	6.91	1365298
2010-05-20	6.64	6.75	6.34	6.45	1343376
2010-05-21	6.30	6.57	6.13	6.52	1229186
2010-05-24	6.52	6.68	6.37	6.40	626811
2010-05-25	6.13	6.52	6.01	6.45	1056509
2010-05-26	6.55	6.81	6.32	6.36	1552725
2010-05-27	6.58	6.80	6.47	6.80	754675
2010-05-28	6.75	6.89	6.59	6.69	764569
2010-06-01	6.61	6.63	6.35	6.35	568151
2010-06-02	6.38	6.40	6.18	6.40	680576
2010-06-03	6.49	6.55	6.27	6.36	755528
2010-06-04	6.18	6.23	5.72	5.75	1199703
2010-06-07	5.82	5.89	5.46	5.47	1241697
2010-06-08	5.50	5.69	5.16	5.35	1576219
2010-06-09	5.46	5.52	5.29	5.40	1057193
2010-06-10	5.54	5.73	5.46	5.69	1852269
2010-06-11	5.59	5.84	5.48	5.78	639345
2010-06-14	5.80	6.16	5.80	6.02	860405
2010-06-15	6.10	6.34	6.00	6.30	743583
2010-06-16	6.16	6.37	6.10	6.23	811073
2010-06-17	6.25	6.30	6.06	6.19	566782
2010-06-18	6.25	6.38	6.10	6.11	758370
2010-06-21	6.24	6.46	6.15	6.27	1076565
2010-06-22	6.29	6.36	5.98	6.00	948600
2010-06-23	5.97	6.08	5.86	5.92	571250
2010-06-24	5.85	5.91	5.61	5.61	743031
2010-06-25	5.64	5.80	5.56	5.66	1585020
2010-06-28	5.69	5.82	5.40	5.43	939324
2010-06-29	5.30	5.38	5.11	5.17	850449
2010-06-30	5.16	5.20	4.80	4.82	1241267
2010-07-01	4.80	4.81	4.45	4.59	1637087
2010-07-02	4.64	4.70	4.32	4.39	810586
2010-07-06	4.59	4.83	4.17	4.21	2120088
2010-07-07	4.30	4.48	4.15	4.48	1737885
2010-07-08	4.54	4.65	4.27	4.39	1766483
2010-07-09	4.37	4.49	4.33	4.46	1222198
2010-07-12	4.45	4.57	4.39	4.46	578053
2010-07-13	4.58	4.67	4.51	4.66	930726
2010-07-14	4.64	4.74	4.48	4.72	1177009
2010-07-15	4.72	4.79	4.41	4.47	1060827
2010-07-16	4.43	4.43	3.96	4.01	1914770
2010-07-19	4.01	4.05	3.73	3.85	1266471
2010-07-20	3.84	3.88	3.70	3.86	1140798
2010-07-21	3.91	4.07	3.69	3.76	1613897
2010-07-22	3.83	4.07	3.79	4.03	1179860
2010-07-23	3.99	4.15	3.90	4.14	942622
2010-07-26	4.20	4.48	4.16	4.48	787182
2010-07-27	4.55	4.67	4.25	4.27	1015985
2010-07-28	4.27	4.35	4.17	4.23	581237
2010-07-29	4.27	4.38	4.13	4.18	891060
2010-07-30	4.13	4.27	4.06	4.22	917943
2010-08-02	4.32	4.45	4.28	4.37	1871286
2010-08-03	4.46	4.94	4.34	4.84	2336448
2010-08-04	4.92	5.16	4.92	5.09	1988496
2010-08-05	5.10	5.44	5.10	5.24	1417071
2010-08-06	5.22	5.35	4.95	5.18	1099098
2010-08-09	5.26	5.32	5.12	5.30	624260
2010-08-10	5.21	5.34	5.07	5.24	982130
2010-08-11	5.07	5.13	4.80	4.83	1754877
2010-08-12	4.70	4.80	4.60	4.69	1945067
2010-08-13	4.66	4.76	4.59	4.65	1667727
2010-08-16	4.59	4.78	4.51	4.71	1053976
2010-08-17	4.81	4.85	4.71	4.73	882143
2010-08-18	4.71	4.73	4.60	4.70	755323
2010-08-19	4.69	4.71	4.36	4.40	1227829
2010-08-20	4.35	4.53	4.25	4.51	821847
2010-08-23	4.60	4.68	4.36	4.37	554382
2010-08-24	4.25	4.63	4.22	4.28	1352371
2010-08-25	4.24	4.45	4.16	4.44	810807
2010-08-26	4.47	4.57	4.27	4.27	649647
2010-08-27	4.30	4.50	4.16	4.50	720576
2010-08-30	4.46	4.49	4.26	4.26	584354
2010-08-31	4.25	4.36	4.25	4.25	596880
2010-09-01	4.36	4.59	4.32	4.58	1193745
2010-09-02	4.55	4.65	4.49	4.60	622423
2010-09-03	4.69	4.80	4.67	4.70	671433
2010-09-07	4.67	4.69	4.47	4.47	668131
2010-09-08	4.48	4.58	4.42	4.48	507015
2010-09-09	4.58	4.66	4.50	4.56	557708
2010-09-10	4.59	4.94	4.57	4.92	1085503
2010-09-13	4.99	5.26	4.91	5.24	1418153
2010-09-14	5.21	5.25	5.09	5.10	720080
2010-09-15	5.06	5.14	5.00	5.10	658906
2010-09-16	5.05	5.15	4.94	5.06	872742
2010-09-17	5.12	5.17	4.98	4.98	973366
2010-09-20	5.00	5.40	4.91	5.26	1277164
2010-09-21	5.27	5.40	5.16	5.37	976768
2010-09-22	5.33	5.35	5.00	5.00	768747
2010-09-23	4.93	4.99	4.77	4.78	752253
2010-09-24	4.90	5.15	4.84	5.13	740581
2010-09-27	5.12	5.12	4.95	4.96	478880
2010-09-28	5.00	5.17	4.86	5.17	856345
2010-09-29	5.16	5.16	4.95	5.02	950528
2010-09-30	5.07	5.15	5.00	5.07	989748
2010-10-01	5.10	5.16	5.02	5.11	853660
2010-10-04	5.10	5.10	4.90	4.99	685055
2010-10-05	5.06	5.22	4.96	5.20	686661
2010-10-06	5.17	5.31	5.10	5.28	708243
2010-10-07	5.34	5.42	5.25	5.37	1270118
2010-10-08	5.36	5.69	5.34	5.66	1247777
2010-10-11	5.59	5.80	5.47	5.70	964013
2010-10-12	5.65	5.78	5.60	5.76	748898
2010-10-13	5.80	6.12	5.77	6.07	1154001
2010-10-14	6.05	6.09	5.95	6.01	730041
2010-10-15	6.08	6.25	5.98	6.17	840569
2010-10-18	6.20	6.25	6.06	6.24	723619
2010-10-19	6.08	6.22	5.90	6.08	1145317
2010-10-20	6.11	6.39	6.11	6.26	878905
2010-10-21	6.33	6.62	6.33	6.41	1146384
2010-10-22	6.44	6.79	6.40	6.70	1327893
2010-10-25	6.77	7.11	6.68	6.96	1907086
2010-10-26	7.11	7.42	6.52	6.62	4170125
2010-10-27	6.38	7.36	6.38	7.19	3315119
2010-10-28	7.28	7.32	7.00	7.24	976933
2010-10-29	7.22	7.36	7.14	7.33	848476
2010-11-01	7.40	7.56	7.24	7.35	1690324
2010-11-02	7.43	7.55	7.27	7.50	1806014
2010-11-03	7.55	7.76	7.54	7.65	1417825
2010-11-04	7.82	7.91	7.75	7.88	1271404
2010-11-05	7.90	8.06	7.79	7.80	1495070
2010-11-08	7.82	8.01	7.73	7.94	1175907
2010-11-09	7.95	8.00	7.54	7.61	2219207
2010-11-10	7.58	7.81	7.38	7.72	1030196
2010-11-11	7.61	7.75	7.55	7.56	778716
2010-11-12	7.42	7.49	6.86	7.27	1904170
2010-11-15	7.27	7.41	7.12	7.19	767488
2010-11-16	7.10	7.12	6.83	6.92	1431799
2010-11-17	6.93	7.09	6.85	7.03	734812
2010-11-18	7.10	7.49	7.10	7.26	1190248
2010-11-19	7.21	7.44	7.06	7.41	673143
2010-11-22	7.36	7.49	7.25	7.38	406905
2010-11-23	7.23	7.44	7.17	7.36	688550
2010-11-24	7.45	7.62	7.39	7.56	737303
2010-11-26	7.49	7.69	7.49	7.54	286264
2010-11-29	7.45	7.70	7.39	7.68	531708
2010-11-30	7.62	7.67	7.50	7.61	673943
2010-12-01	7.80	7.89	7.65	7.65	701517
2010-12-02	7.70	7.96	7.70	7.96	1105299
2010-12-03	7.86	8.11	7.86	8.01	1052567
2010-12-06	7.97	8.31	7.90	8.26	1146623
2010-12-07	8.39	8.49	8.29	8.29	1498396
2010-12-08	8.30	8.33	8.14	8.16	1575085
2010-12-09	8.24	8.42	8.16	8.37	4465652
2010-12-10	8.41	8.71	8.34	8.60	794338
2010-12-13	8.62	8.66	8.28	8.29	1514190
2010-12-14	8.29	8.31	7.98	8.05	961758
2010-12-15	8.01	8.03	7.72	7.75	1360878
2010-12-16	7.78	8.16	7.74	7.97	914881
2010-12-17	7.95	8.10	7.85	8.03	935646
2010-12-20	8.03	8.24	7.98	8.14	599635
2010-12-21	8.20	8.62	8.20	8.47	1544814
2010-12-22	8.50	8.60	8.40	8.47	577731
2010-12-23	8.46	8.57	8.28	8.29	643579
2010-12-27	8.24	8.49	8.20	8.46	239377
2010-12-28	8.48	8.64	8.46	8.63	357311
2010-12-29	8.69	8.85	8.64	8.78	458530
2010-12-30	8.73	8.88	8.65	8.75	418636
2010-12-31	8.70	8.80	8.59	8.76	501143
2011-01-03	8.83	9.67	8.73	9.49	2110376
2011-01-04	9.55	9.84	9.37	9.45	1891050
2011-01-05	9.49	9.54	9.35	9.48	1023239
2011-01-06	9.38	9.47	9.24	9.45	1591791
2011-01-07	9.46	9.59	9.41	9.54	1405833
2011-01-10	9.45	9.80	9.43	9.78	1324585
2011-01-11	9.85	9.87	9.61	9.84	1129441
2011-01-12	9.93	10.03	9.82	9.98	1546411
2011-01-13	9.97	10.17	9.93	10.13	929913
2011-01-14	10.13	10.24	10.01	10.17	1072881
2011-01-18	10.18	10.24	10.14	10.19	817717
2011-01-19	10.22	10.30	9.89	9.90	1501093
2011-01-20	9.82	10.13	9.67	9.87	782108
2011-01-21	9.99	10.04	9.90	9.96	511070
2011-01-24	9.94	10.18	9.94	10.15	478928
2011-01-25	10.10	10.37	10.07	10.23	1001394
2011-01-26	9.80	9.92	9.56	9.72	2164853
2011-01-27	9.90	10.44	9.90	10.21	2689741
2011-01-28	10.26	10.30	9.88	9.98	1258850
2011-01-31	10.00	10.38	10.00	10.22	740874
2011-02-01	10.29	10.39	10.04	10.23	1001357
2011-02-02	10.19	10.46	10.18	10.35	1180954
2011-02-03	10.30	10.50	10.20	10.44	1062679
2011-02-04	10.43	10.50	10.21	10.39	565379
2011-02-07	10.39	10.75	10.39	10.63	712347
2011-02-08	10.61	10.83	10.60	10.70	716557
2011-02-09	10.64	10.73	10.42	10.50	633703
2011-02-10	10.43	10.71	10.40	10.58	545428
2011-02-11	10.56	10.77	10.51	10.76	649489
2011-02-14	10.74	11.11	10.72	11.11	679683
2011-02-15	11.00	11.15	10.94	11.12	488942
2011-02-16	11.15	11.56	11.13	11.40	1154737
2011-02-17	11.40	11.75	11.37	11.62	721013
2011-02-18	11.64	11.88	11.56	11.65	827746
2011-02-22	11.51	11.95	11.25	11.28	738826
2011-02-23	11.34	11.40	10.86	11.22	1100217
2011-02-24	10.41	10.92	10.09	10.52	2651354
2011-02-25	10.58	11.03	10.57	10.95	1198612
2011-02-28	11.01	11.26	10.95	11.21	1429461
2011-03-01	11.30	11.38	10.64	10.80	1498921
2011-03-02	10.78	11.20	10.67	11.02	826123
2011-03-03	11.20	11.91	11.17	11.87	1201107
2011-03-04	11.75	11.75	11.10	11.39	5999394
2011-03-07	11.48	11.59	11.05	11.22	1231382
2011-03-08	11.26	11.57	11.20	11.43	1515509
2011-03-09	11.43	11.43	11.33	11.38	621883
2011-03-10	11.25	11.26	10.75	10.77	1353277
2011-03-11	10.61	10.88	10.32	10.60	1894507
2011-03-14	10.45	10.56	10.30	10.47	1474594
2011-03-15	10.11	10.41	10.11	10.29	1221750
2011-03-16	10.25	10.37	10.01	10.06	1828934
2011-03-17	10.34	10.46	10.14	10.29	926594
2011-03-18	10.43	10.78	10.32	10.49	1698298
2011-03-21	10.67	10.80	10.60	10.75	841798
2011-03-22	10.78	10.95	10.56	10.95	872098
2011-03-23	10.87	10.91	10.41	10.82	929498
2011-03-24	10.90	10.97	10.80	10.94	928867
2011-03-25	11.00	11.22	10.96	11.21	1198442
2011-03-28	11.26	11.34	11.23	11.32	1050654
2011-03-29	11.31	11.47	11.25	11.43	1612278
2011-03-30	11.50	11.53	11.39	11.50	1296483
2011-03-31	11.43	11.90	11.33	11.89	2961067
2011-04-01	11.92	12.14	11.86	12.00	2775332
2011-04-04	12.01	12.03	11.74	11.90	1504779
2011-04-05	11.82	12.15	11.82	12.02	918388
2011-04-06	12.12	12.24	12.02	12.13	1234905
2011-04-07	12.12	12.12	11.84	12.03	758223
2011-04-08	12.13	12.13	11.90	12.04	835222
2011-04-11	12.01	12.12	11.81	11.93	765799
2011-04-12	11.82	12.00	11.78	11.93	837180
2011-04-13	11.98	12.08	11.87	12.06	985273
2011-04-14	12.00	12.47	11.92	12.30	1548083
2011-04-15	12.38	12.63	12.16	12.52	1014707
2011-04-18	12.29	12.42	12.07	12.34	735687
2011-04-19	12.39	12.50	12.16	12.39	434794
2011-04-20	12.59	12.65	12.46	12.63	1250047
2011-04-21	12.87	12.91	12.41	12.67	807427
2011-04-25	12.61	12.68	12.44	12.53	673762
2011-04-26	12.57	12.60	12.39	12.43	1705251
2011-04-27	12.43	12.50	12.11	12.40	1158802
2011-04-28	12.31	12.58	12.28	12.46	776141
2011-04-29	12.44	12.55	12.35	12.52	1321681
2011-05-02	12.57	12.66	12.45	12.46	1184615
2011-05-03	12.38	12.61	11.84	12.02	1083234
2011-05-04	12.04	12.10	11.74	11.85	767165
2011-05-05	11.75	12.03	11.69	11.91	951044
2011-05-06	12.06	12.26	11.88	11.95	453306
2011-05-09	11.87	12.20	11.76	12.06	315064
2011-05-10	12.19	12.44	12.13	12.41	357685
2011-05-11	12.39	12.43	11.81	11.83	425744
2011-05-12	11.81	12.02	11.65	11.99	589188
2011-05-13	12.03	12.10	11.77	11.79	703182
2011-05-16	11.71	11.91	11.39	11.42	585617
2011-05-17	11.30	11.59	11.25	11.54	589425
2011-05-18	11.57	11.70	11.43	11.68	430457
2011-05-19	11.81	11.96	11.67	11.94	612423
2011-05-20	11.84	11.93	11.64	11.77	655116
2011-05-23	11.54	11.76	11.44	11.70	470466
2011-05-24	11.72	11.85	11.54	11.74	645816
2011-05-25	11.69	11.95	11.55	11.87	536255
2011-05-26	11.75	12.11	11.75	12.04	816318
2011-05-27	12.10	12.27	12.03	12.25	408682
2011-05-31	12.37	12.58	12.32	12.58	1079571
2011-06-01	12.08	12.11	11.69	11.83	3966455
2011-06-02	11.84	11.99	11.65	11.85	1293264
2011-06-03	11.62	11.81	11.09	11.71	1306757
2011-06-06	11.61	11.82	11.40	11.42	1048376
2011-06-07	11.51	11.61	11.42	11.45	906812
2011-06-08	11.40	11.51	11.19	11.19	1396728
2011-06-09	11.24	11.24	10.90	10.95	919609
2011-06-10	10.80	10.91	10.52	10.56	1705914
2011-06-13	11.14	11.20	10.55	10.62	1140510
2011-06-14	10.77	10.93	10.65	10.75	702183
2011-06-15	10.59	10.71	10.41	10.51	837401
2011-06-16	10.56	10.81	10.43	10.68	1104128
2011-06-17	10.87	11.09	10.71	11.01	1564479
2011-06-20	11.00	11.19	10.93	11.10	824646
2011-06-21	11.21	11.26	11.05	11.17	1008003
2011-06-22	11.12	11.33	11.07	11.07	841305
2011-06-23	10.87	11.09	10.53	10.97	921387
2011-06-24	11.01	11.04	10.65	10.74	1207217
2011-06-27	10.73	11.01	10.65	10.99	657258
2011-06-28	11.03	11.15	10.99	11.10	923567
2011-06-29	11.19	11.36	11.00	11.36	1159423
2011-06-30	11.40	11.48	11.24	11.45	1102211
2011-07-01	11.42	11.77	11.38	11.69	1119410
2011-07-05	11.70	12.00	11.68	11.98	1789448
2011-07-06	11.91	12.10	11.81	11.95	1281723
2011-07-07	12.10	12.24	12.00	12.23	908121
2011-07-08	11.99	12.24	11.75	12.22	426985
2011-07-11	11.99	12.10	11.80	11.89	546690
2011-07-12	11.85	12.12	11.82	11.94	571398
2011-07-13	11.99	12.06	11.80	11.84	529633
2011-07-14	11.89	11.89	11.47	11.59	913152
2011-07-15	11.62	11.83	11.50	11.77	584706
2011-07-18	11.70	11.79	11.30	11.41	836681
2011-07-19	11.51	11.73	11.44	11.61	698054
2011-07-20	11.65	11.99	11.60	11.98	485155
2011-07-21	12.05	12.24	12.02	12.17	428574
2011-07-22	12.18	12.27	12.10	12.17	436773
2011-07-25	11.95	12.19	11.89	12.02	525689
2011-07-26	12.00	12.17	11.82	12.17	603364
2011-07-27	12.08	12.12	11.49	11.50	1176227
2011-07-28	11.60	12.12	11.59	11.95	1234548
2011-07-29	11.80	11.98	11.62	11.85	1418166
2011-08-01	12.06	12.10	11.50	11.66	570657
2011-08-02	11.88	11.89	10.88	10.88	830434
2011-08-03	10.88	10.90	10.34	10.78	1025802
2011-08-04	10.57	10.70	9.70	9.71	2047511
2011-08-05	9.90	9.96	9.00	9.22	2008476
2011-08-08	8.79	9.22	7.80	7.81	2518221
2011-08-09	8.12	9.36	7.95	9.35	2909795
2011-08-10	9.02	9.41	8.63	8.68	1833885
2011-08-11	8.72	9.28	8.64	8.78	2054275
2011-08-12	8.89	9.21	8.71	8.99	1417858
2011-08-15	9.09	9.63	9.02	9.62	979695
2011-08-16	9.44	9.61	9.25	9.37	604142
2011-08-17	9.42	9.65	9.24	9.31	600899
2011-08-18	8.86	8.98	8.44	8.55	1377411
2011-08-19	8.26	8.64	8.20	8.21	1256028
2011-08-22	8.51	8.51	8.01	8.33	900206
2011-08-23	8.40	8.68	8.24	8.64	937023
2011-08-24	8.61	8.80	8.40	8.54	987057
2011-08-25	8.71	8.80	7.95	8.12	867158
2011-08-26	8.06	8.30	8.00	8.20	1317225
2011-08-29	8.31	8.75	8.31	8.66	1378468
2011-08-30	8.57	9.06	8.38	9.01	1011981
2011-08-31	9.10	9.46	8.96	9.44	1853211
2011-09-01	9.49	9.57	8.90	8.97	1053031
2011-09-02	8.67	8.86	8.55	8.58	962842
2011-09-06	8.24	8.51	8.16	8.41	662068
2011-09-07	8.63	8.75	8.44	8.69	1606443
2011-09-08	8.58	8.88	8.48	8.61	788495
2011-09-09	8.42	8.49	8.03	8.18	1435461
2011-09-12	8.05	8.39	8.02	8.25	1054137
2011-09-13	8.31	8.44	8.14	8.38	794726
2011-09-14	8.46	8.59	8.18	8.42	526511
2011-09-15	8.54	8.70	8.36	8.69	939954
2011-09-16	8.75	9.17	8.62	9.17	1269035
2011-09-19	8.90	9.30	8.82	9.18	1158990
2011-09-20	9.20	9.36	8.95	8.95	817534
2011-09-21	8.86	9.07	8.43	8.43	841030
2011-09-22	8.15	8.43	8.02	8.12	1848839
2011-09-23	8.12	8.29	8.06	8.25	664458
2011-09-26	8.38	8.38	8.07	8.36	815138
2011-09-27	8.54	8.83	8.31	8.47	1494398
2011-09-28	8.54	8.56	8.08	8.13	1207141
2011-09-29	8.34	8.36	8.06	8.22	1735452
2011-09-30	8.05	8.22	8.00	8.00	1964671
2011-10-03	7.93	8.29	7.52	7.54	1933801
2011-10-04	7.45	7.89	7.17	7.87	1888795
2011-10-05	7.85	7.92	7.15	7.64	1060892
2011-10-06	7.57	8.02	7.52	8.01	889065
2011-10-07	8.03	8.07	7.50	7.65	829684
2011-10-10	7.83	8.17	7.81	8.11	838293
2011-10-11	8.00	8.48	7.95	8.41	862900
2011-10-12	8.48	8.95	8.40	8.54	1442393
2011-10-13	8.44	8.64	8.29	8.54	448811
2011-10-14	8.70	8.95	8.63	8.84	1355222
2011-10-17	8.78	8.91	8.66	8.82	1367233
2011-10-18	8.89	9.29	8.77	9.21	961521
2011-10-19	9.17	9.33	8.84	8.86	700025
2011-10-20	8.87	8.97	8.69	8.95	686738
2011-10-21	9.16	9.32	9.02	9.30	685047
2011-10-24	9.33	9.81	9.23	9.75	822375
2011-10-25	9.61	9.70	9.44	9.57	667143
2011-10-26	9.84	9.84	9.26	9.54	746990
2011-10-27	9.88	10.50	9.72	10.23	1224686
2011-10-28	10.13	10.27	9.84	9.91	730686
2011-10-31	9.65	10.08	9.56	9.85	601821
2011-11-01	9.35	9.64	9.26	9.40	1137633
2011-11-02	9.68	9.86	9.52	9.70	671989
2011-11-03	9.89	10.09	9.55	10.06	719385
2011-11-04	9.89	10.00	9.81	9.96	467217
2011-11-07	9.94	10.10	9.53	9.81	444917
2011-11-08	9.90	10.05	9.59	10.00	438661
2011-11-09	9.70	9.76	9.34	9.38	568794
2011-11-10	9.60	9.62	9.30	9.33	375647
2011-11-11	9.46	9.59	9.29	9.45	1254305
2011-11-14	9.42	9.47	9.25	9.29	472989
2011-11-15	9.23	9.53	9.07	9.41	626952
2011-11-16	9.26	9.66	9.23	9.36	735837
2011-11-17	9.36	9.44	9.15	9.20	694852
2011-11-18	9.22	9.43	9.18	9.42	472604
2011-11-21	9.19	9.23	9.00	9.21	840125
2011-11-22	9.19	9.39	9.00	9.13	899576
2011-11-23	9.00	9.01	8.62	8.68	740873
2011-11-25	8.71	8.91	8.51	8.56	268703
2011-11-28	8.91	9.14	8.82	8.96	576892
2011-11-29	8.99	9.07	8.84	8.89	290275
2011-11-30	9.34	9.51	9.25	9.50	1204120
2011-12-01	9.43	9.51	9.24	9.32	589957
2011-12-02	9.47	9.68	9.42	9.53	401574
2011-12-05	9.74	10.03	9.60	9.94	935227
2011-12-06	9.94	10.04	9.82	9.96	488471
2011-12-07	9.90	10.10	9.76	10.05	607952
2011-12-08	9.93	10.01	9.70	9.75	688728
2011-12-09	9.79	10.00	9.73	9.89	511528
2011-12-12	9.70	9.72	9.35	9.52	438528
2011-12-13	9.60	9.72	9.25	9.26	716624
2011-12-14	9.16	9.28	9.03	9.08	949789
2011-12-15	9.27	9.54	9.17	9.53	861678
2011-12-16	9.66	9.83	9.40	9.51	1022943
2011-12-19	9.56	9.78	9.35	9.38	524985
2011-12-20	9.62	10.00	9.55	9.91	709680
2011-12-21	9.89	9.95	9.77	9.90	493536
2011-12-22	9.99	10.36	9.96	10.16	385506
2011-12-23	10.21	10.26	10.08	10.11	169571
2011-12-27	10.08	10.25	10.01	10.22	226101
2011-12-28	10.22	10.22	9.97	9.98	327274
2011-12-29	9.97	10.13	9.94	10.13	495846
2011-12-30	10.14	10.31	10.14	10.23	534665
2012-01-03	10.47	10.77	10.47	10.71	1060547
2012-01-04	10.61	10.65	10.23	10.52	1254980
2012-01-05	10.43	10.59	10.17	10.59	1010878
2012-01-06	10.57	10.58	10.33	10.42	1065500
2012-01-09	10.23	10.36	10.18	10.30	780601
2012-01-10	10.49	10.72	10.40	10.63	946578
2012-01-11	10.53	10.87	10.50	10.85	345626
2012-01-12	10.89	10.93	10.57	10.67	339641
2012-01-13	10.48	10.68	10.37	10.61	336662
2012-01-17	10.70	10.81	10.61	10.65	565441
2012-01-18	10.64	11.01	10.63	11.00	899301
2012-01-19	11.05	11.05	10.80	10.92	1057265
2012-01-20	10.88	11.05	10.88	11.03	450821
2012-01-23	10.99	11.16	10.84	11.04	325235
2012-01-24	10.91	11.24	10.85	11.19	293989
2012-01-25	11.14	11.57	11.07	11.46	649858
2012-01-26	11.55	11.64	11.50	11.61	419744
2012-01-27	11.53	11.72	11.49	11.70	453749
2012-01-30	11.55	11.56	11.29	11.44	259351
2012-01-31	11.43	11.57	11.28	11.48	587530
2012-02-01	11.53	11.74	11.49	11.66	717553
2012-02-02	11.71	11.86	11.43	11.65	753455
2012-02-03	11.87	11.96	11.74	11.93	667357
2012-02-06	11.86	12.10	11.86	11.97	1688452
2012-02-07	11.94	12.00	11.75	11.83	612888
2012-02-08	11.82	12.07	11.79	11.97	716433
2012-02-09	11.99	12.08	11.85	12.02	466231
2012-02-10	11.81	11.94	11.69	11.76	448104
2012-02-13	11.94	12.00	11.81	11.93	298258
2012-02-14	11.88	11.97	11.70	11.85	785058
2012-02-15	11.89	11.93	11.65	11.79	353061
2012-02-16	11.77	12.13	11.77	12.09	1253604
2012-02-17	12.15	12.22	12.00	12.10	1034415
2012-02-21	12.10	12.16	11.79	11.81	543056
2012-02-22	11.75	11.87	11.64	11.64	640840
2012-02-23	11.98	12.20	11.73	12.15	1622736
2012-02-24	12.14	12.17	11.93	12.01	512563
2012-02-27	11.92	12.06	11.76	12.01	508978
2012-02-28	11.98	12.09	11.80	11.93	353974
2012-02-29	12.00	12.12	11.80	11.82	689749
2012-03-01	11.86	12.00	11.76	11.85	493262
2012-03-02	11.79	11.97	11.60	11.74	1383873
2012-03-05	11.71	12.00	11.56	12.00	1005788
2012-03-06	11.84	12.00	11.64	11.75	873856
2012-03-07	11.82	11.95	11.69	11.93	529701
2012-03-08	12.01	12.02	11.84	11.99	500569
2012-03-09	11.97	12.18	11.88	11.91	467511
2012-03-12	11.93	11.98	11.77	11.85	384988
2012-03-13	11.97	12.17	11.93	12.16	583369
2012-03-14	12.16	12.25	11.94	12.17	668328
2012-03-15	12.20	12.32	12.01	12.26	827529
2012-03-16	12.27	12.38	12.15	12.30	818999
2012-03-19	12.27	12.49	12.21	12.38	505640
2012-03-20	12.26	12.35	12.14	12.15	416061
2012-03-21	12.20	12.22	12.06	12.06	295714
2012-03-22	11.94	11.94	11.74	11.84	698862
2012-03-23	11.86	11.91	11.71	11.86	329393
2012-03-26	12.04	12.23	12.02	12.11	452745
2012-03-27	12.10	12.22	12.03	12.07	360457
2012-03-28	12.12	12.15	11.94	12.14	341970
2012-03-29	12.04	12.17	11.92	12.13	309813
2012-03-30	12.24	12.39	12.12	12.35	529925
2012-04-02	12.30	12.56	12.23	12.50	666802
2012-04-03	12.51	12.59	12.37	12.43	354731
2012-04-04	12.29	12.34	12.13	12.16	307947
2012-04-05	12.06	12.19	12.00	12.13	358861
2012-04-09	11.87	11.95	11.81	11.86	474986
2012-04-10	11.87	11.94	11.46	11.50	977240
2012-04-11	11.66	11.73	11.50	11.72	534427
2012-04-12	11.71	12.00	11.66	11.98	362253
2012-04-13	11.88	11.96	11.70	11.96	900427
2012-04-16	12.04	12.24	11.90	12.13	490474
2012-04-17	12.23	12.52	12.12	12.35	517447
2012-04-18	12.30	12.31	12.08	12.19	366212
2012-04-19	12.19	12.31	11.96	12.05	377569
2012-04-20	12.18	12.32	12.10	12.15	453407
2012-04-23	11.96	11.96	11.78	11.81	567900
2012-04-24	11.80	12.19	11.80	12.18	568426
2012-04-25	12.32	12.44	12.16	12.29	426072
2012-04-26	12.23	12.40	12.10	12.36	311622
2012-04-27	12.47	12.47	12.23	12.24	732121
2012-04-30	12.48	12.60	12.18	12.34	808121
2012-05-01	12.37	12.76	12.29	12.66	1405631
2012-05-02	12.52	12.74	12.43	12.72	860025
2012-05-03	12.73	12.75	12.44	12.49	440770
2012-05-04	12.44	12.44	12.12	12.24	475568
2012-05-07	12.21	12.42	12.17	12.41	409794
2012-05-08	12.33	12.41	12.13	12.29	724803
2012-05-09	12.10	12.30	12.00	12.18	587319
2012-05-10	12.33	12.33	11.99	12.18	811461
2012-05-11	12.06	12.18	12.01	12.14	411334
2012-05-14	11.99	12.04	11.83	11.85	355432
2012-05-15	11.80	11.90	11.68	11.84	468088
2012-05-16	11.88	11.98	11.69	11.74	446236
2012-05-17	11.72	11.74	11.33	11.35	912110
2012-05-18	11.33	11.45	11.05	11.09	555432
2012-05-21	11.10	11.50	11.08	11.48	319559
2012-05-22	11.50	11.58	11.37	11.42	545328
2012-05-23	11.29	11.62	11.18	11.60	344671
2012-05-24	11.64	11.73	11.46	11.73	365321
2012-05-25	11.69	11.72	11.49	11.56	1015141
2012-05-29	11.67	11.98	11.64	11.95	490188
2012-05-30	11.78	11.80	11.68	11.72	1004099
2012-05-31	11.74	12.04	11.53	11.93	1042295
2012-06-01	11.60	11.68	11.32	11.40	626662
2012-06-04	11.43	11.49	11.13	11.23	752935
2012-06-05	11.14	11.67	11.13	11.52	636775
2012-06-06	11.68	11.97	11.58	11.90	468861
2012-06-07	12.07	12.18	11.90	11.91	353938
2012-06-08	11.86	12.15	11.83	12.15	374644
2012-06-11	12.26	12.28	11.83	11.84	469977
2012-06-12	11.93	12.08	11.78	12.06	242517
2012-06-13	12.01	12.24	11.94	12.00	381575
2012-06-14	12.02	12.37	11.98	12.32	592499
2012-06-15	12.34	12.51	12.29	12.51	833256
2012-06-18	12.43	12.63	12.33	12.50	580563
2012-06-19	12.56	12.85	12.45	12.65	808591
2012-06-20	12.70	12.84	12.60	12.66	828947
2012-06-21	12.66	12.71	12.42	12.49	493654
2012-06-22	12.56	12.65	12.43	12.49	786416
2012-06-25	12.25	12.35	12.07	12.22	326126
2012-06-26	12.27	12.38	12.12	12.17	429762
2012-06-27	12.19	12.33	12.17	12.19	499422
2012-06-28	12.10	12.25	12.00	12.14	829529
2012-06-29	12.44	12.72	12.44	12.62	1116658
2012-07-02	12.72	12.91	12.55	12.91	466092
2012-07-03	12.89	13.03	12.84	12.99	243750
2012-07-05	12.93	13.10	12.85	12.88	238061
2012-07-06	12.70	12.93	12.66	12.88	190655
2012-07-09	12.82	12.90	12.68	12.74	184438
2012-07-10	12.82	12.85	12.37	12.47	565259
2012-07-11	12.46	12.56	12.43	12.49	489529
2012-07-12	12.42	12.55	12.26	12.46	295966
2012-07-13	12.48	12.75	12.42	12.55	417248
2012-07-16	12.47	12.66	12.42	12.64	365953
2012-07-17	12.77	13.10	12.70	12.99	421916
2012-07-18	12.93	13.10	12.87	12.94	488279
2012-07-19	12.99	13.10	12.53	12.68	480460
2012-07-20	12.57	12.61	12.38	12.44	526202
2012-07-23	12.22	12.23	12.06	12.10	1053340
2012-07-24	12.16	12.16	11.94	11.99	841070
2012-07-25	12.11	12.18	12.02	12.13	953983
2012-07-26	12.09	12.68	12.03	12.51	584554
2012-07-27	12.53	12.83	12.51	12.77	442036
2012-07-30	12.75	12.83	12.60	12.66	445574
2012-07-31	12.66	12.78	12.60	12.74	509241
2012-08-01	12.84	12.95	12.57	12.61	527600
2012-08-02	12.49	12.61	12.42	12.60	697191
2012-08-03	12.76	13.03	12.74	13.00	638492
2012-08-06	13.01	13.11	12.98	13.02	772270
2012-08-07	12.58	12.82	12.58	12.71	3074161
2012-08-08	12.69	12.71	12.41	12.54	1316501
2012-08-09	12.54	12.68	12.48	12.66	544175
2012-08-10	12.63	12.66	12.44	12.54	902244
2012-08-13	12.49	12.65	12.30	12.47	480971
2012-08-14	12.51	12.66	12.35	12.40	2437191
2012-08-15	12.40	12.47	12.34	12.42	1859157
2012-08-16	12.43	12.48	12.31	12.43	752327
2012-08-17	12.42	12.50	12.37	12.40	811897
2012-08-20	12.39	12.47	12.31	12.45	338640
2012-08-21	12.47	12.66	12.39	12.55	489880
2012-08-22	12.49	12.65	12.37	12.63	343620
2012-08-23	12.59	12.61	12.46	12.56	467932
2012-08-24	12.49	12.68	12.45	12.64	302074
2012-08-27	12.68	12.72	12.53	12.70	393177
2012-08-28	12.67	12.81	12.64	12.75	394814
2012-08-29	12.78	12.97	12.68	12.89	343743
2012-08-30	12.79	12.93	12.71	12.90	284115
2012-08-31	13.00	13.00	12.77	12.90	753660
2012-09-04	12.90	13.10	12.85	13.08	765908
2012-09-05	13.07	13.10	12.95	13.06	435456
2012-09-06	13.17	13.38	13.13	13.38	888277
2012-09-07	13.44	13.46	13.29	13.34	668841
2012-09-10	13.34	13.37	13.19	13.22	502959
2012-09-11	13.22	13.38	13.19	13.36	444736
2012-09-12	13.40	13.43	13.33	13.40	371717
2012-09-13	13.39	13.81	13.39	13.50	666990
2012-09-14	13.53	13.80	13.53	13.60	592214
2012-09-17	13.58	13.72	13.45	13.48	691480
2012-09-18	13.41	13.49	13.20	13.31	870711
2012-09-19	13.37	13.40	13.20	13.20	640506
2012-09-20	13.18	13.55	12.97	12.99	892399
2012-09-21	13.12	13.27	13.04	13.24	1852545
2012-09-24	13.21	13.31	13.09	13.22	509718
2012-09-25	13.26	13.42	13.04	13.05	798339
2012-09-26	13.05	13.14	12.70	12.79	777345
2012-09-27	12.82	13.09	12.77	13.08	820175
2012-09-28	13.00	13.24	12.92	13.14	1938859
2012-10-01	13.19	13.23	12.99	13.16	2109035
2012-10-02	13.20	13.30	13.14	13.29	442660
2012-10-03	13.33	13.60	13.25	13.51	924648
2012-10-04	13.57	13.78	13.57	13.70	1555962
2012-10-05	13.73	13.73	13.36	13.36	436815
2012-10-08	13.29	13.32	13.17	13.22	310362
2012-10-09	13.19	13.30	13.09	13.21	419539
2012-10-10	13.19	13.31	13.13	13.30	326731
2012-10-11	13.42	13.45	13.28	13.39	414209
2012-10-12	13.35	13.46	13.21	13.36	301885
2012-10-15	13.37	13.49	13.18	13.48	632493
2012-10-16	13.55	13.65	13.48	13.55	458280
2012-10-17	13.53	13.60	13.44	13.55	253847
2012-10-18	13.55	13.67	13.48	13.64	386493
2012-10-19	13.57	13.68	13.52	13.59	701679
2012-10-22	13.51	13.62	13.39	13.55	508921
2012-10-23	13.37	13.49	13.18	13.46	579645
2012-10-24	13.78	13.78	13.43	13.53	625971
2012-10-25	13.57	13.70	13.02	13.36	1013272
2012-10-26	13.32	13.42	13.09	13.11	449364
2012-10-31	13.13	13.35	12.90	13.35	891704
2012-11-01	13.34	13.41	13.16	13.35	554768
2012-11-02	13.45	13.70	13.36	13.56	616370
2012-11-05	13.53	13.61	13.34	13.53	682850
2012-11-06	13.58	13.69	13.45	13.56	1412326
2012-11-07	13.41	13.53	13.27	13.33	811016
2012-11-08	13.34	13.39	13.12	13.12	1066450
2012-11-09	13.05	13.19	12.98	13.01	283571
2012-11-12	13.08	13.10	12.84	12.92	326279
2012-11-13	12.83	13.07	12.63	12.90	270692
2012-11-14	12.91	12.98	12.70	12.74	450977
2012-11-15	12.72	12.82	12.54	12.66	480109
2012-11-16	12.62	12.69	12.48	12.67	506535
2012-11-19	12.82	12.97	12.78	12.92	302218
2012-11-20	12.89	13.06	12.78	13.06	216120
2012-11-21	13.12	13.22	13.05	13.19	361903
2012-11-23	13.29	13.37	13.19	13.32	183241
2012-11-26	13.28	13.39	13.21	13.31	609148
2012-11-27	13.28	13.34	13.13	13.29	660687
2012-11-28	13.27	13.34	13.09	13.29	711708
2012-11-29	13.44	13.49	13.37	13.40	602211
2012-11-30	13.46	13.48	13.17	13.20	759207
2012-12-03	13.27	13.47	13.10	13.40	845673
2012-12-04	13.37	13.58	13.28	13.55	669952
2012-12-05	13.57	13.68	13.34	13.35	659995
2012-12-06	13.37	13.48	13.30	13.40	284313
2012-12-07	13.44	13.52	13.36	13.45	256365
2012-12-10	13.48	13.54	13.38	13.44	275519
2012-12-11	13.52	13.58	13.46	13.57	312205
2012-12-12	13.57	13.64	13.41	13.48	480038
2012-12-13	13.46	13.51	13.38	13.45	653648
2012-12-14	13.38	13.57	13.34	13.54	765790
2012-12-17	13.56	13.69	13.49	13.69	425836
2012-12-18	13.68	13.82	13.61	13.82	701637
2012-12-19	13.85	13.98	13.77	13.89	849568
2012-12-20	13.86	14.04	13.82	14.04	922921
2012-12-21	13.99	14.09	13.89	14.05	2058306
2012-12-24	13.99	14.11	13.73	14.05	586974
2012-12-26	14.09	14.11	13.92	14.05	1265063
2012-12-27	14.05	14.17	13.82	14.10	408064
2012-12-28	14.03	14.15	13.84	13.86	241817
2012-12-31	13.85	14.16	13.78	14.08	555876
2013-01-02	14.33	14.47	14.25	14.35	897681
2013-01-03	14.39	14.49	14.19	14.22	531250
2013-01-04	14.29	14.38	14.18	14.31	621135
2013-01-07	14.25	14.39	14.25	14.33	428184
2013-01-08	14.33	14.38	14.18	14.22	400263
2013-01-09	14.24	14.37	14.16	14.34	349864
2013-01-10	14.36	14.39	14.16	14.27	471334
2013-01-11	14.30	14.36	14.21	14.29	479529
2013-01-14	14.25	14.35	14.23	14.35	264294
2013-01-15	14.35	14.54	14.31	14.54	377557
2013-01-16	14.47	14.59	14.38	14.59	320341
2013-01-17	14.60	14.67	14.54	14.57	466464
2013-01-18	14.61	14.74	14.48	14.70	1026903
2013-01-22	14.70	15.00	14.68	15.00	654367
2013-01-23	14.96	15.05	14.93	15.00	860190
2013-01-24	15.00	15.16	14.91	15.08	604201
2013-01-25	15.09	15.27	15.01	15.19	592268
2013-01-28	15.24	15.46	15.21	15.44	938510
2013-01-29	15.38	15.55	15.36	15.54	943074
2013-01-30	15.49	15.54	15.44	15.50	1743050
2013-01-31	15.46	15.73	15.44	15.67	1137405
2013-02-01	15.70	15.93	15.63	15.74	1174249
2013-02-04	15.61	15.82	15.58	15.75	1586708
2013-02-05	15.82	16.01	15.73	15.90	1089252
2013-02-06	15.79	16.01	15.78	15.98	847214
2013-02-07	15.93	15.94	15.76	15.88	541387
2013-02-08	15.90	16.04	15.86	16.01	330996
2013-02-11	15.98	16.05	15.89	16.04	714801
2013-02-12	16.03	16.27	16.03	16.25	546254
2013-02-13	16.24	16.43	16.20	16.37	1091552
2013-02-14	16.32	16.53	16.28	16.47	689752
2013-02-15	16.52	16.59	16.28	16.59	1607365
2013-02-19	16.57	16.68	16.24	16.34	1105215
2013-02-20	16.35	16.44	16.05	16.09	1568165
2013-02-21	16.18	16.21	15.59	15.59	2228094
2013-02-22	15.74	16.02	15.68	15.98	1128123
2013-02-25	16.09	16.09	15.45	15.47	1377708
2013-02-26	15.69	15.79	15.55	15.59	931795
2013-02-27	15.62	16.01	15.56	15.82	912641
2013-02-28	15.86	16.03	15.72	15.87	1018022
2013-03-01	15.77	16.16	15.71	16.12	485282
2013-03-04	16.07	16.40	16.06	16.35	519385
2013-03-05	16.14	16.51	16.06	16.40	4914190
2013-03-06	16.40	16.57	16.20	16.40	695487
2013-03-07	16.37	16.42	16.21	16.24	590520
2013-03-08	16.34	16.35	16.04	16.24	710621
2013-03-11	16.14	16.29	16.10	16.27	607688
2013-03-12	16.21	16.25	16.09	16.10	633097
2013-03-13	16.14	16.16	16.01	16.12	703033
2013-03-14	16.16	16.50	16.12	16.43	779211
2013-03-15	16.39	16.76	16.23	16.74	1865682
2013-03-18	16.50	16.57	16.34	16.36	1135809
2013-03-19	16.36	16.48	16.12	16.35	626656
2013-03-20	16.40	16.66	16.39	16.66	726928
2013-03-21	16.57	16.75	16.56	16.61	663455
2013-03-22	16.66	16.79	16.64	16.72	532449
2013-03-25	16.79	16.83	16.68	16.78	698576
2013-03-26	16.72	16.87	16.70	16.87	616924
2013-03-27	16.73	17.02	16.69	17.01	593903
2013-03-28	17.09	17.14	16.92	17.13	1627771
2013-04-01	17.13	17.14	16.84	16.88	783477
2013-04-02	16.92	17.07	16.80	16.90	1530202
2013-04-03	16.87	16.97	16.52	16.71	1852967
2013-04-04	16.72	16.91	16.59	16.88	745825
2013-04-05	16.62	16.71	16.42	16.66	634170
2013-04-08	16.71	16.85	16.59	16.82	578380
2013-04-09	16.85	16.85	16.59	16.66	568987
2013-04-10	16.72	16.88	16.65	16.78	552296
2013-04-11	16.71	17.12	16.71	17.03	853062
2013-04-12	16.94	17.15	16.91	17.01	716290
2013-04-15	16.94	16.95	16.52	16.55	954285
2013-04-16	16.64	16.97	16.35	16.97	868460
2013-04-17	16.86	16.87	16.39	16.61	844790
2013-04-18	16.62	16.76	16.45	16.57	580810
2013-04-19	16.60	17.00	16.53	16.99	1082940
2013-04-22	16.99	17.00	16.74	16.91	742427
2013-04-23	17.18	17.39	16.63	17.28	1083884
2013-04-24	17.23	17.38	17.18	17.33	841941
2013-04-25	17.40	17.68	17.25	17.60	1407788
2013-04-26	17.59	17.73	17.43	17.60	1245255
2013-04-29	17.61	17.76	17.61	17.73	570293
2013-04-30	17.68	17.94	17.64	17.94	650639
2013-05-01	17.87	17.98	17.55	17.62	1470386
2013-05-02	17.64	17.89	17.61	17.78	971943
2013-05-03	17.99	18.33	17.87	18.10	726133
2013-05-06	18.13	18.36	18.12	18.33	434493
2013-05-07	18.40	18.49	18.28	18.40	482609
2013-05-08	18.46	18.59	18.35	18.53	508080
2013-05-09	18.48	18.54	18.34	18.42	721925
2013-05-10	18.48	18.67	18.33	18.38	522784
2013-05-13	18.32	18.49	18.20	18.31	589886
2013-05-14	18.29	18.56	18.29	18.50	1808880
2013-05-15	18.49	18.70	18.46	18.69	789978
2013-05-16	18.61	18.78	18.50	18.58	957138
2013-05-17	18.68	18.88	18.60	18.64	831309
2013-05-20	18.57	18.67	18.50	18.59	527369
2013-05-21	18.60	18.85	18.58	18.71	465145
2013-05-22	18.71	18.94	17.99	18.10	1314423
2013-05-23	17.92	17.99	17.62	17.91	861416
2013-05-24	17.81	17.92	17.56	17.83	639534
2013-05-28	18.00	18.27	17.68	17.81	1333186
2013-05-29	17.67	17.74	17.24	17.52	810612
2013-05-30	17.51	17.66	17.12	17.12	667453
2013-05-31	17.04	17.29	16.88	16.89	765628
2013-06-03	16.90	17.15	16.78	16.94	943732
2013-06-04	16.93	17.12	16.61	16.61	1405235
2013-06-05	16.60	16.68	16.29	16.45	905812
2013-06-06	16.48	16.66	16.34	16.66	701420
2013-06-07	16.76	16.82	16.50	16.73	534143
2013-06-10	16.78	16.81	16.47	16.62	506114
2013-06-11	16.43	16.46	16.12	16.14	378548
2013-06-12	16.27	16.27	15.77	15.89	500063
2013-06-13	15.84	16.27	15.79	16.18	466151
2013-06-14	16.20	16.39	16.01	16.11	459521
2013-06-17	16.25	16.39	16.08	16.21	593617
2013-06-18	16.21	16.53	16.09	16.35	411448
2013-06-19	16.33	16.42	15.79	15.80	319003
2013-06-20	15.60	15.62	14.96	15.08	780998
2013-06-21	15.11	15.22	14.50	14.71	2261451
2013-06-24	14.55	14.56	14.11	14.26	1066707
2013-06-25	14.41	14.93	14.28	14.82	920441
2013-06-26	14.88	14.99	14.80	14.97	574501
2013-06-27	15.09	15.38	15.04	15.35	546349
2013-06-28	15.34	15.43	15.14	15.17	1295549
2013-07-01	15.28	15.37	15.16	15.30	667868
2013-07-02	15.33	15.67	15.33	15.64	716849
2013-07-03	15.56	15.73	15.48	15.67	500549
2013-07-05	15.84	15.85	15.40	15.73	1268231
2013-07-08	15.77	15.93	15.77	15.83	489087
2013-07-09	15.91	16.29	15.85	16.07	678555
2013-07-10	16.04	16.19	15.98	16.16	498368
2013-07-11	16.35	16.55	16.21	16.51	755506
2013-07-12	16.58	16.65	16.40	16.56	327664
2013-07-15	16.57	16.84	16.45	16.76	563954
2013-07-16	16.72	16.85	16.65	16.67	637775
2013-07-17	16.69	16.91	16.65	16.73	535753
2013-07-18	16.81	17.04	16.74	16.91	342278
2013-07-19	16.90	17.02	16.81	16.93	741937
2013-07-22	17.00	17.08	16.86	16.90	387606
2013-07-23	16.93	16.97	16.76	16.90	337026
2013-07-24	16.98	16.98	16.23	16.44	953755
2013-07-25	16.39	16.71	16.35	16.61	944575
2013-07-26	16.46	17.09	16.30	17.08	1078135
2013-07-29	17.07	17.12	16.89	16.99	581735
2013-07-30	17.07	17.17	16.73	16.82	234921
2013-07-31	16.85	16.85	16.32	16.36	683409
2013-08-01	16.51	16.55	16.29	16.44	487859
2013-08-02	16.40	16.48	16.25	16.35	498074
2013-08-05	16.36	16.48	16.32	16.46	482417
2013-08-06	16.42	16.62	16.40	16.61	525445
2013-08-07	16.59	16.62	16.47	16.55	499918
2013-08-08	16.63	16.64	16.33	16.45	423398
2013-08-09	16.38	16.64	16.38	16.45	963852
2013-08-12	16.36	16.51	16.20	16.41	429657
2013-08-13	16.41	16.41	16.16	16.19	425842
2013-08-14	16.15	16.22	16.07	16.17	322688
2013-08-15	15.97	15.97	15.60	15.67	1175005
2013-08-16	15.56	15.65	15.08	15.09	883834
2013-08-19	15.11	15.11	14.82	14.83	506289
2013-08-20	14.86	15.28	14.81	15.26	398354
2013-08-21	15.16	15.40	14.90	15.13	517035
2013-08-22	15.22	15.24	15.03	15.20	149145
2013-08-23	15.28	15.37	15.15	15.25	1182440
2013-08-26	15.25	15.47	15.16	15.30	344108
2013-08-27	15.08	15.37	15.08	15.33	504283
2013-08-28	15.35	15.50	15.07	15.09	428970
2013-08-29	15.03	15.20	15.02	15.11	935471
2013-08-30	15.10	15.26	15.09	15.13	930146
2013-09-03	15.32	15.34	14.79	14.95	962449
2013-09-04	15.03	15.29	14.92	15.21	667780
2013-09-05	15.25	15.25	14.99	15.17	1362283
2013-09-06	15.38	15.70	15.25	15.51	1887434
2013-09-09	15.56	15.93	15.48	15.89	694727
2013-09-10	15.96	16.00	15.77	15.90	530077
2013-09-11	15.87	15.91	15.73	15.82	368552
2013-09-12	15.86	15.96	15.67	15.79	338014
2013-09-13	15.91	15.91	15.73	15.78	807315
2013-09-16	16.07	16.12	15.94	16.01	517660
2013-09-17	16.06	16.24	15.99	16.20	501963
2013-09-18	16.19	16.90	15.92	16.85	631977
2013-09-19	16.85	16.98	16.77	16.81	515358
2013-09-20	16.91	16.91	16.34	16.36	733132
2013-09-23	16.29	16.56	16.20	16.56	629241
2013-09-24	16.53	16.63	16.34	16.56	650749
2013-09-25	16.55	16.69	16.41	16.42	769854
2013-09-26	16.33	16.59	16.17	16.47	632486
2013-09-27	16.36	16.65	16.33	16.56	447575
2013-09-30	16.38	16.50	16.17	16.27	513622
2013-10-01	16.26	16.88	16.16	16.78	521902
2013-10-02	16.68	16.78	16.45	16.74	493564
2013-10-03	16.67	16.72	16.30	16.35	556165
2013-10-04	16.30	16.60	16.27	16.51	563731
2013-10-07	16.37	16.88	16.26	16.75	738359
2013-10-08	16.72	16.81	16.46	16.46	617244
2013-10-09	16.48	16.75	16.30	16.30	511290
2013-10-10	16.50	17.32	16.50	17.31	1401461
2013-10-11	17.28	17.82	17.17	17.62	1952643
2013-10-14	17.46	17.65	17.30	17.37	894853
2013-10-15	17.30	17.48	17.01	17.39	1205910
2013-10-16	17.46	17.84	17.45	17.83	571680
2013-10-17	17.82	18.20	17.77	18.14	1367951
2013-10-18	18.31	18.48	18.19	18.41	1072758
2013-10-21	18.39	18.45	18.29	18.37	597720
2013-10-22	18.49	18.86	18.31	18.58	1175504
2013-10-23	18.51	18.71	18.45	18.67	1263490
2013-10-24	18.75	18.89	18.59	18.81	747273
2013-10-25	18.95	18.95	18.13	18.22	1673446
2013-10-28	18.27	18.29	17.90	18.03	826390
2013-10-29	18.03	18.06	17.84	17.91	531308
2013-10-30	17.95	18.11	17.79	18.08	1146456
2013-10-31	18.11	18.21	17.81	18.07	679171
2013-11-01	18.03	18.14	17.77	18.10	740883
2013-11-04	18.12	18.50	18.05	18.45	810319
2013-11-05	18.35	18.41	17.92	17.99	474105
2013-11-06	18.10	18.46	17.93	17.96	594481
2013-11-07	18.00	18.07	17.49	17.54	618483
2013-11-08	17.51	17.65	17.07	17.44	410952
2013-11-11	17.36	17.60	17.30	17.47	404136
2013-11-12	17.39	17.55	17.05	17.15	381455
2013-11-13	17.06	17.27	17.00	17.24	303885
2013-11-14	17.24	17.51	17.22	17.46	500678
2013-11-15	17.44	17.91	17.30	17.86	1253667
2013-11-18	17.89	17.92	17.34	17.38	827883
2013-11-19	17.34	17.53	17.11	17.25	539037
2013-11-20	17.28	17.51	17.02	17.12	327155
2013-11-21	17.15	17.47	17.06	17.38	503744
2013-11-22	17.38	17.41	17.11	17.39	250747
2013-11-25	17.43	17.58	17.36	17.52	833901
2013-11-26	17.52	17.58	17.25	17.36	593799
2013-11-27	17.34	17.61	17.31	17.61	267858
2013-11-29	17.67	17.69	17.37	17.46	385694
2013-12-02	17.42	17.42	17.03	17.12	420134
2013-12-03	17.10	17.24	17.01	17.09	380120
2013-12-04	16.96	17.22	16.81	17.11	443843
2013-12-05	17.09	17.24	16.87	17.15	222660
2013-12-06	17.38	17.46	17.14	17.32	431469
2013-12-09	17.33	17.33	17.09	17.22	483626
2013-12-10	17.20	17.35	17.08	17.17	453176
2013-12-11	17.15	17.15	16.61	16.64	645635
2013-12-12	16.61	16.80	16.50	16.67	492888
2013-12-13	16.68	16.89	16.38	16.52	461011
2013-12-16	16.64	16.77	16.48	16.65	490483
2013-12-17	16.71	17.05	16.57	16.95	426644
2013-12-18	16.94	17.30	16.65	17.28	519004
2013-12-19	17.21	17.38	16.98	17.31	1159221
2013-12-20	17.61	17.61	17.22	17.45	982203
2013-12-23	17.50	17.68	17.38	17.40	430007
2013-12-24	17.34	17.55	17.34	17.43	197433
2013-12-26	17.48	17.71	17.35	17.38	509390
2013-12-27	17.38	17.38	16.99	17.32	318130
2013-12-30	17.36	17.63	17.28	17.49	487058
2013-12-31	17.48	17.61	17.37	17.45	731482
2014-01-02	17.35	17.47	17.00	17.34	598416
2014-01-03	17.33	17.58	17.20	17.50	330974
2014-01-06	17.53	17.61	17.42	17.47	768858
2014-01-07	17.49	17.56	17.06	17.07	522288
2014-01-08	17.02	17.17	16.63	16.81	839914
2014-01-09	16.93	16.93	16.65	16.89	751583
2014-01-10	16.94	17.07	16.67	16.96	1148343
2014-01-13	16.92	16.98	16.59	16.60	761985
2014-01-14	16.63	16.85	16.51	16.69	844479
2014-01-15	16.66	17.10	16.54	17.01	497417
2014-01-16	16.98	17.43	16.92	17.24	731515
2014-01-17	17.19	17.35	17.12	17.23	531428
2014-01-21	17.29	17.40	17.15	17.40	480620
2014-01-22	17.46	17.68	17.45	17.54	754416
2014-01-23	17.49	17.53	17.14	17.22	776292
2014-01-24	17.10	17.21	16.80	17.00	694417
2014-01-27	16.99	17.02	16.52	16.72	962028
2014-01-28	16.74	16.79	16.63	16.66	787220
2014-01-29	16.47	16.53	16.29	16.42	615635
2014-01-31	16.63	17.29	16.59	17.16	2895471
2014-02-03	17.16	17.16	16.67	16.70	1062907
2014-02-04	16.74	17.17	16.64	17.15	832797
2014-02-05	17.09	17.09	16.83	17.03	468257
2014-02-06	17.08	17.33	17.07	17.23	328038
2014-02-07	17.28	17.55	17.28	17.48	556991
2014-02-10	17.48	17.84	17.27	17.78	479923
2014-02-11	17.82	18.09	17.72	17.97	857871
2014-02-12	17.96	18.01	17.69	17.86	400048
2014-02-13	17.74	18.14	17.73	18.08	383626
2014-02-14	18.07	18.14	17.86	18.00	319380
2014-02-18	18.00	18.21	17.86	18.21	304393
2014-02-19	18.16	18.48	18.00	18.24	521323
2014-02-20	18.27	18.44	18.22	18.43	439704
2014-02-21	18.46	18.55	18.24	18.49	860750
2014-02-24	18.55	18.97	18.50	18.75	591131
2014-02-25	18.72	18.87	18.63	18.75	506405
2014-02-26	18.85	19.18	18.66	18.95	511791
2014-02-27	18.89	19.05	18.80	19.01	633161
2014-02-28	18.95	19.26	18.88	19.24	809359
2014-03-03	19.13	19.29	18.89	19.11	839511
2014-03-04	19.35	19.60	19.32	19.50	1046951
2014-03-05	19.53	19.67	19.18	19.31	551318
2014-03-06	19.31	19.42	19.05	19.19	970856
2014-03-07	19.20	19.20	18.78	19.08	839024
2014-03-10	19.10	19.11	18.80	18.91	623649
2014-03-11	18.87	19.09	18.74	18.94	536266
2014-03-12	18.91	19.10	18.85	19.08	400710
2014-03-13	18.93	19.14	18.80	18.86	391388
2014-03-14	18.80	19.16	18.80	19.01	499968
2014-03-17	19.13	19.33	19.07	19.20	850797
2014-03-18	19.24	19.35	19.09	19.31	646545
2014-03-19	19.33	19.40	18.86	18.99	457927
2014-03-20	18.90	18.98	18.71	18.88	421469
2014-03-21	18.98	19.32	18.98	19.19	505997
2014-03-24	19.21	19.35	18.82	18.95	932613
2014-03-25	19.03	19.33	18.99	19.10	1711690
2014-03-26	19.23	19.23	18.86	18.90	876877
2014-03-27	18.76	19.05	18.62	19.01	762376
2014-03-28	19.01	19.36	18.97	19.25	757947
2014-03-31	19.34	19.43	19.09	19.32	814221
2014-04-01	19.39	19.42	19.22	19.34	492451
2014-04-02	19.34	19.35	19.18	19.26	451481
2014-04-03	19.22	19.31	19.08	19.26	555871
2014-04-04	19.40	19.46	18.98	19.13	392888
2014-04-07	19.06	19.28	18.99	19.00	526543
2014-04-08	18.96	19.16	18.89	19.15	447718
2014-04-09	19.26	19.26	18.93	19.18	506461
2014-04-10	19.12	19.33	18.63	18.72	578167
2014-04-11	18.57	18.80	18.36	18.41	649862
2014-04-14	18.60	18.91	18.53	18.75	701072
2014-04-15	18.83	19.27	18.61	19.15	736865
2014-04-16	19.24	19.34	19.02	19.21	529287
2014-04-17	19.18	19.28	19.01	19.11	1002280
2014-04-21	19.14	19.25	19.00	19.22	1270597
2014-04-22	19.21	19.44	19.16	19.37	425876
2014-04-23	19.30	19.31	19.03	19.16	648198
2014-04-24	18.55	19.01	18.55	18.85	951925
2014-04-25	18.71	18.77	18.46	18.56	710618
2014-04-28	18.61	18.71	18.16	18.41	936415
2014-04-29	18.52	18.63	18.24	18.34	470851
2014-04-30	18.33	18.39	18.17	18.37	438221
2014-05-01	18.31	18.55	18.10	18.44	554441
2014-05-02	18.43	18.65	18.27	18.45	416789
2014-05-05	18.31	18.49	18.18	18.29	511974
2014-05-06	17.62	17.96	17.58	17.86	889461
2014-05-07	17.96	18.18	17.86	18.18	761088
2014-05-08	18.24	18.44	18.19	18.44	922082
2014-05-09	18.36	18.56	18.26	18.53	384634
2014-05-12	18.58	18.79	18.54	18.68	518196
2014-05-13	18.70	18.83	18.45	18.47	625490
2014-05-14	18.41	18.54	18.22	18.28	593811
2014-05-15	18.23	18.33	17.98	18.14	627218
2014-05-16	18.09	18.31	18.01	18.31	397142
2014-05-19	18.29	18.46	18.15	18.39	329387
2014-05-20	18.37	18.39	18.17	18.26	468542
2014-05-21	18.32	18.34	18.05	18.21	277977
2014-05-22	18.22	18.22	18.01	18.02	345516
2014-05-23	18.07	18.48	17.94	18.44	494997
2014-05-27	18.54	18.87	18.52	18.83	583156
2014-05-28	18.74	18.78	18.45	18.54	352922
2014-05-29	18.61	18.74	18.49	18.67	406900
2014-05-30	18.67	18.81	18.46	18.54	1139390
2014-06-02	18.60	18.71	18.43	18.61	288310
2014-06-03	18.53	18.59	18.43	18.51	318907
2014-06-04	18.49	18.59	18.36	18.54	261477
2014-06-05	18.59	19.29	18.46	19.27	671212
2014-06-06	19.42	19.42	19.20	19.28	316204
2014-06-09	19.19	19.30	18.92	18.95	366732
2014-06-10	18.89	18.94	18.59	18.70	649746
2014-06-11	18.66	18.70	18.39	18.54	562656
2014-06-12	18.48	18.49	18.25	18.40	546810
2014-06-13	18.49	18.53	18.27	18.47	590936
2014-06-16	18.53	18.56	18.25	18.43	308254
2014-06-17	18.38	18.53	18.30	18.36	449875
2014-06-18	18.40	18.51	18.24	18.45	457411
2014-06-19	18.45	18.64	18.37	18.64	228398
2014-06-20	18.57	18.67	18.46	18.60	677501
2014-06-23	18.62	18.74	18.40	18.47	337890
2014-06-24	18.45	18.90	18.31	18.62	517880
2014-06-25	18.53	18.75	18.50	18.75	368896
2014-06-26	18.68	18.74	18.54	18.73	397759
2014-06-27	18.62	18.94	18.61	18.87	506696
2014-06-30	18.80	18.89	18.68	18.84	409136
2014-07-01	18.91	19.24	18.88	19.10	427702
2014-07-02	19.04	19.16	18.98	19.05	315006
2014-07-03	19.08	19.09	18.98	19.08	528339
2014-07-07	19.05	19.18	19.01	19.06	350623
2014-07-08	19.08	19.12	18.97	18.99	434521
2014-07-09	19.04	19.08	18.93	19.01	170518
2014-07-10	18.80	19.17	18.75	19.15	474581
2014-07-11	19.14	19.19	19.00	19.09	290336
2014-07-14	19.19	19.35	19.03	19.30	350314
2014-07-15	19.19	19.32	19.05	19.16	359725
2014-07-16	19.24	19.32	19.08	19.16	281282
2014-07-17	19.15	19.21	19.00	19.02	624936
2014-07-18	19.01	19.33	19.01	19.18	944326
2014-07-21	19.15	19.21	18.90	18.90	461299
2014-07-22	18.99	19.11	18.93	19.03	440578
2014-07-23	19.06	19.25	18.97	19.21	347260
2014-07-24	19.25	19.58	19.08	19.13	1009330
2014-07-25	19.02	19.10	18.61	18.63	695061
2014-07-28	18.70	18.94	18.60	18.92	352697
2014-07-29	18.99	18.99	18.81	18.82	260825
2014-07-30	18.90	18.98	18.49	18.56	558632
2014-07-31	18.40	18.57	18.05	18.05	655339
2014-08-01	18.08	18.22	17.77	17.85	882848
2014-08-04	17.90	18.05	17.72	18.01	671839
2014-08-05	17.96	18.04	17.66	17.77	528439
2014-08-06	17.71	17.80	17.62	17.73	567889
2014-08-07	17.84	17.94	17.63	17.75	393828
2014-08-08	17.78	17.95	17.68	17.89	752176
2014-08-11	17.99	18.32	17.89	18.12	338105
2014-08-12	18.12	18.20	17.84	17.91	379142
2014-08-13	17.94	18.49	17.94	18.45	1299655
2014-08-14	18.41	18.51	18.24	18.26	346100
2014-08-15	18.41	18.41	18.02	18.12	1133383
2014-08-18	18.18	18.47	18.16	18.41	224649
2014-08-19	18.46	18.58	18.40	18.49	367304
2014-08-20	18.39	18.54	18.27	18.47	482796
2014-08-21	18.51	18.59	18.43	18.50	281145
2014-08-22	18.50	18.50	18.11	18.22	197066
2014-08-25	18.31	18.38	18.09	18.20	131120
2014-08-26	18.20	18.30	18.14	18.16	288194
2014-08-27	18.15	18.36	18.15	18.35	318533
2014-08-28	18.31	18.34	18.16	18.16	190435
2014-08-29	18.17	18.32	18.14	18.20	302146
2014-09-02	18.26	18.34	18.18	18.34	232005
2014-09-03	18.38	18.56	18.31	18.35	323533
2014-09-04	18.33	18.40	18.15	18.21	295526
2014-09-05	18.17	18.35	18.14	18.24	298761
2014-09-08	18.18	18.42	18.18	18.37	469931
2014-09-09	18.39	18.56	18.20	18.23	378497
2014-09-10	18.24	18.28	17.99	18.08	760851
2014-09-11	18.02	18.22	18.00	18.14	327565
2014-09-12	18.08	18.08	17.32	17.47	723514
2014-09-15	17.45	17.67	17.18	17.18	567366
2014-09-16	17.15	17.31	17.06	17.27	1020183
2014-09-17	17.30	17.46	17.20	17.20	891489
2014-09-18	17.21	17.33	17.07	17.14	1476804
2014-09-19	17.17	17.42	17.12	17.28	1082024
2014-09-22	17.21	17.31	17.16	17.19	624223
2014-09-23	17.16	17.23	16.94	16.94	559215
2014-09-24	16.91	17.11	16.76	17.06	647484
2014-09-25	17.04	17.06	16.84	17.01	537422
2014-09-26	16.96	17.30	16.92	17.27	454379
2014-09-29	17.12	17.23	17.01	17.21	329506
2014-09-30	17.23	17.23	16.91	16.91	676477
2014-10-01	16.91	17.12	16.86	17.06	893668
2014-10-02	17.10	17.19	16.77	16.96	301731
2014-10-03	17.13	17.32	16.94	17.06	357329
2014-10-06	17.08	17.31	17.06	17.10	373655
2014-10-07	17.02	17.21	16.98	16.98	343924
2014-10-08	16.97	17.74	16.97	17.65	722763
2014-10-09	17.63	17.74	17.39	17.48	739830
2014-10-10	17.44	17.74	17.20	17.23	449949
2014-10-13	17.25	17.67	17.21	17.52	451806
2014-10-14	17.68	18.09	17.67	17.85	596564
2014-10-15	17.65	18.01	17.55	17.99	475588
2014-10-16	17.75	18.09	17.74	17.96	500681
2014-10-17	18.15	18.15	17.76	17.85	685038
2014-10-20	17.85	18.23	17.85	18.14	671233
2014-10-21	18.27	18.34	18.12	18.17	458751
2014-10-22	18.16	18.33	17.93	17.97	717081
2014-10-23	18.12	18.59	18.00	18.57	625572
2014-10-24	18.65	18.69	18.32	18.50	356764
2014-10-27	18.48	18.63	18.39	18.63	363268
2014-10-28	18.66	18.95	18.59	18.94	429635
2014-10-29	18.92	19.11	18.72	18.93	799925
2014-10-30	18.91	19.25	18.91	19.18	367903
2014-10-31	19.36	19.69	19.18	19.53	954870
2014-11-03	19.51	19.89	19.42	19.79	494301
2014-11-04	19.85	19.93	19.65	19.91	681496
2014-11-05	20.00	20.15	19.80	19.90	335253
2014-11-06	19.91	20.06	19.74	19.78	281261
2014-11-07	19.75	19.80	19.53	19.70	386168
2014-11-10	19.72	19.96	19.68	19.90	543152
2014-11-11	19.90	19.90	19.70	19.76	353148
2014-11-12	19.74	19.75	19.44	19.50	260756
2014-11-13	19.56	19.64	19.44	19.53	51528
2014-11-14	19.42	19.50	19.24	19.26	352784
2014-11-17	19.34	19.43	19.18	19.18	515673
2014-11-18	19.26	19.30	19.14	19.18	825136
2014-11-19	19.13	19.22	18.89	19.04	640680
2014-11-20	18.95	19.36	18.95	19.34	315556
2014-11-21	19.56	19.62	19.35	19.36	371387
2014-11-24	19.41	19.56	19.29	19.51	411660
2014-11-25	19.56	19.79	19.50	19.68	592010
2014-11-26	19.74	19.99	19.74	19.96	273946
2014-11-28	20.05	20.25	19.85	19.85	291133
2014-12-01	19.84	19.90	19.73	19.77	415768
2014-12-02	19.81	20.10	19.60	19.97	789357
2014-12-03	20.24	20.24	19.89	20.04	768613
2014-12-04	19.98	20.15	19.92	19.99	313809
2014-12-05	19.89	20.07	19.84	19.97	377715
2014-12-08	19.94	20.29	19.89	19.99	379506
2014-12-09	19.80	20.20	19.80	20.15	480040
2014-12-10	20.04	20.22	20.03	20.12	545613
2014-12-11	20.23	20.30	20.10	20.15	280568
2014-12-12	19.91	20.17	19.64	19.70	539532
2014-12-15	19.75	19.80	19.43	19.47	500888
2014-12-16	19.45	19.82	19.30	19.69	478888
2014-12-17	19.76	20.37	19.71	20.36	1724072
2014-12-18	20.52	20.59	20.33	20.59	503481
2014-12-19	20.58	20.75	20.43	20.50	1233253
2014-12-22	20.51	20.89	20.51	20.88	301027
2014-12-23	20.95	21.10	20.80	21.03	317370
2014-12-24	21.06	21.14	20.92	20.98	145724
2014-12-26	21.08	21.16	20.99	21.06	183675
2014-12-29	21.00	21.23	20.99	21.16	360779
2014-12-30	21.08	21.25	20.87	20.95	323728
2014-12-31	21.03	21.21	20.54	20.56	437463
2015-01-02	20.71	20.84	20.58	20.80	338325
2015-01-05	20.68	20.99	20.55	20.85	307745
2015-01-06	20.79	21.05	20.63	21.03	883569
2015-01-07	21.12	21.74	20.94	21.73	603290
2015-01-08	21.75	21.96	21.61	21.82	642673
2015-01-09	21.83	21.99	21.62	21.83	402584
2015-01-12	21.81	22.07	21.71	22.05	410574
2015-01-13	22.23	22.23	21.72	21.89	745065
2015-01-14	21.66	22.15	21.66	21.98	804880
2015-01-15	22.06	22.20	21.57	21.67	849042
2015-01-16	21.56	21.86	21.56	21.80	702027
2015-01-20	21.86	22.01	21.46	21.51	553938
2015-01-21	21.44	21.62	21.39	21.55	651583
2015-01-22	21.72	22.10	21.57	21.95	1858555
2015-01-23	22.03	22.11	21.86	22.01	1107664
2015-01-26	22.02	22.07	21.79	22.03	720523
2015-01-27	21.87	22.55	21.87	22.32	825931
2015-01-28	22.47	22.60	22.22	22.25	480839
2015-01-29	22.36	22.52	22.13	22.45	417542
2015-01-30	22.36	22.46	21.73	21.73	600084
2015-02-02	21.76	21.83	21.27	21.64	559458
2015-02-03	21.72	22.12	21.57	22.06	843764
2015-02-04	21.99	22.17	21.72	21.91	444482
2015-02-05	21.95	22.28	21.91	22.24	495099
2015-02-06	22.15	22.17	21.68	21.70	608719
2015-02-09	21.68	21.94	21.50	21.51	432823
2015-02-10	21.62	21.66	21.21	21.52	506626
2015-02-11	21.50	21.60	21.23	21.33	326678
2015-02-12	21.46	21.79	21.34	21.70	249771
2015-02-13	21.70	21.73	21.40	21.57	439449
2015-02-17	21.52	21.94	21.49	21.76	493188
2015-02-18	21.80	21.90	21.54	21.88	377995
2015-02-19	21.79	21.87	21.30	21.48	742492
2015-02-20	21.51	22.04	21.47	21.68	427438
2015-02-23	21.76	22.04	21.68	22.03	398437
2015-02-24	21.92	21.92	21.34	21.38	570257
2015-02-25	21.37	21.73	21.33	21.34	838759
2015-02-26	21.29	21.47	21.11	21.29	387019
2015-02-27	21.35	21.40	21.13	21.28	936554
2015-03-02	21.30	21.66	21.24	21.30	435654
2015-03-03	21.26	21.27	21.05	21.19	474581
2015-03-04	21.15	21.22	20.82	20.83	437103
2015-03-05	20.92	21.18	20.80	20.83	365881
2015-03-06	20.56	20.56	20.01	20.02	648186
2015-03-09	20.15	20.26	19.98	20.09	455187
2015-03-10	20.00	20.25	19.89	20.14	895812
2015-03-11	20.19	20.36	20.06	20.16	665809
2015-03-12	20.35	20.75	20.26	20.73	556929
2015-03-13	20.76	20.84	20.58	20.80	425622
2015-03-16	20.93	21.17	20.75	20.83	562106
2015-03-17	20.78	21.07	20.73	20.90	343892
2015-03-18	20.92	21.43	20.70	21.40	298997
2015-03-19	21.28	21.51	21.22	21.25	306170
2015-03-20	21.33	21.91	21.33	21.83	600029
2015-03-23	21.80	22.06	21.78	21.93	422976
2015-03-24	21.87	21.87	21.56	21.65	634642
2015-03-25	21.70	21.73	21.08	21.13	545625
2015-03-26	21.02	21.25	20.76	20.77	486928
2015-03-27	20.73	20.87	20.59	20.86	448766
2015-03-30	20.94	21.21	20.88	21.20	376650
2015-03-31	21.12	21.48	21.02	21.43	957172
2015-04-01	21.59	21.59	21.12	21.33	363301
2015-04-02	21.23	21.45	21.22	21.38	1167826
2015-04-06	21.39	21.58	21.39	21.53	646042
2015-04-07	21.54	21.67	21.10	21.14	859790
2015-04-08	21.13	21.28	20.90	21.00	661689
2015-04-09	20.99	21.02	20.38	20.45	240949
2015-04-10	20.63	20.76	20.19	20.25	705909
2015-04-13	20.28	20.55	20.25	20.47	378495
2015-04-14	20.58	20.65	20.47	20.52	466645
2015-04-15	20.60	20.75	20.42	20.45	271949
2015-04-16	20.37	20.53	20.25	20.35	356375
2015-04-17	20.24	20.37	19.88	20.05	401438
2015-04-20	20.18	20.50	20.13	20.36	633855
2015-04-21	20.73	20.73	20.29	20.29	694019
2015-04-22	20.29	20.41	20.04	20.19	564088
2015-04-23	20.18	20.32	19.96	20.12	671841
2015-04-24	20.19	20.46	19.99	20.15	996057
2015-04-27	20.25	20.39	19.98	20.01	922833
2015-04-28	20.04	20.21	19.96	20.16	388534
2015-04-29	19.99	20.10	19.81	19.98	670322
2015-04-30	19.78	19.86	19.46	19.73	1129417
2015-05-01	19.75	20.07	19.71	19.96	923084
2015-05-04	20.04	20.13	19.99	20.11	819981
2015-05-05	20.00	20.08	19.70	19.82	1494110
2015-05-06	19.82	19.97	19.66	19.79	1376654
2015-05-07	19.80	20.18	19.78	20.13	983967
2015-05-08	20.39	20.72	20.25	20.41	515666
2015-05-11	20.39	20.47	19.95	20.09	493981
2015-05-12	19.93	20.15	19.68	20.04	551970
2015-05-13	20.16	20.29	19.76	19.83	431834
2015-05-14	19.99	20.21	19.88	20.20	488803
2015-05-15	20.26	20.42	20.11	20.40	385000
2015-05-18	20.31	20.46	20.12	20.42	701844
2015-05-19	20.28	20.45	20.21	20.39	573760
2015-05-20	20.38	20.46	20.19	20.34	514868
2015-05-21	20.35	20.35	19.87	19.99	500150
2015-05-22	19.96	20.15	19.83	19.98	460845
2015-05-26	19.90	19.90	19.61	19.66	376559
2015-05-27	19.69	19.89	19.60	19.86	375906
2015-05-28	19.80	19.88	19.57	19.74	859631
2015-05-29	19.68	19.74	19.41	19.51	2014048
2015-06-01	19.55	19.89	19.35	19.87	848979
2015-06-02	19.75	19.85	19.53	19.74	656954
2015-06-03	19.75	19.80	19.44	19.58	585210
2015-06-04	19.51	19.60	19.38	19.47	403926
2015-06-05	19.32	19.50	19.16	19.40	479561
2015-06-08	19.42	19.54	19.25	19.41	479352
2015-06-09	19.41	19.44	19.15	19.23	499500
2015-06-10	19.24	19.70	19.21	19.51	771462
2015-06-11	19.63	19.69	19.54	19.62	486969
2015-06-12	19.60	19.68	19.50	19.62	321272
2015-06-15	19.60	19.60	19.35	19.49	951320
2015-06-16	19.49	19.78	19.38	19.60	3055329
2015-06-17	19.67	19.73	19.48	19.66	664594
2015-06-18	19.71	20.09	19.69	19.98	1485343
2015-06-19	19.84	19.97	19.65	19.85	1681473
2015-06-22	19.87	20.04	19.64	19.66	602826
2015-06-23	19.57	19.75	19.51	19.57	532277
2015-06-24	19.64	19.75	19.46	19.47	678109
2015-06-25	19.51	19.63	19.35	19.35	1945429
2015-06-26	19.27	19.30	19.08	19.24	1648203
2015-06-29	19.17	19.41	18.82	18.83	632710
2015-06-30	19.01	19.01	18.66	18.73	1154500
2015-07-01	18.73	19.05	18.67	19.05	917205
2015-07-02	19.28	19.60	19.23	19.33	1038314
2015-07-06	19.19	19.47	19.19	19.36	1130193
2015-07-07	19.46	19.66	19.46	19.57	1486356
2015-07-08	19.48	19.67	19.41	19.45	1042907
2015-07-09	19.58	19.63	19.38	19.41	997828
2015-07-10	19.48	19.91	19.48	19.73	659641
2015-07-13	19.84	20.09	19.80	19.92	688662
2015-07-14	19.94	20.06	19.79	19.95	429152
2015-07-15	19.88	20.05	19.83	19.95	542102
2015-07-16	20.02	20.14	20.01	20.11	357305
2015-07-17	20.06	20.11	19.89	20.03	492453
2015-07-20	20.00	20.12	19.81	20.01	645498
2015-07-21	19.99	20.19	19.87	20.07	606620
2015-07-22	20.05	20.24	20.02	20.05	363414
2015-07-23	20.10	20.10	19.61	19.77	730605
2015-07-24	19.69	20.05	19.67	19.95	1024011
2015-07-27	19.97	20.15	19.84	19.86	528195
2015-07-28	19.87	19.96	19.75	19.78	492510
2015-07-29	19.77	20.10	19.65	19.97	469172
2015-07-30	19.91	20.10	19.79	20.09	707313
2015-07-31	20.40	21.05	20.19	20.94	2291022
2015-08-03	20.97	21.04	20.77	20.98	933389
2015-08-04	20.99	21.24	20.90	21.05	1080734
2015-08-05	21.05	21.13	20.68	20.76	718734
2015-08-06	20.74	20.94	20.44	20.68	1434193
2015-08-07	20.59	21.01	20.46	20.99	628188
2015-08-10	21.11	21.11	20.75	20.84	624737
2015-08-11	20.75	20.99	20.66	20.86	1133161
2015-08-12	20.76	21.13	20.76	21.11	1864891
2015-08-13	21.11	21.14	20.81	21.00	1025336
2015-08-14	20.99	21.26	20.89	21.17	765335
2015-08-17	21.20	21.43	20.96	21.43	1488438
2015-08-18	21.40	21.40	21.16	21.24	1600741
2015-08-19	21.20	21.20	20.87	20.92	1633666
2015-08-20	20.84	21.11	20.78	20.94	737112
2015-08-21	20.58	20.78	20.44	20.45	875839
2015-08-24	19.66	20.06	19.13	19.20	1429043
2015-08-25	19.83	19.83	18.83	18.86	1751443
2015-08-26	19.24	19.32	18.94	19.27	1268414
2015-08-27	19.47	19.82	19.32	19.64	1366439
2015-08-28	19.61	19.64	19.29	19.60	1567035
2015-08-31	19.50	19.69	19.38	19.39	1825858
2015-09-01	19.01	19.14	18.54	18.69	1016471
2015-09-02	18.96	19.02	18.71	19.00	1032204
2015-09-03	19.38	19.59	19.23	19.39	1091908
2015-09-04	19.14	19.26	18.85	19.02	714300
2015-09-08	19.29	19.41	19.13	19.33	959176
2015-09-09	19.47	19.50	19.12	19.15	1037637
2015-09-10	19.10	19.54	19.06	19.36	982174
2015-09-11	19.31	19.70	19.24	19.68	1021010
2015-09-14	19.74	19.82	19.51	19.73	848421
2015-09-15	19.75	19.83	19.60	19.80	1764560
2015-09-16	19.79	20.18	19.73	20.14	699408
2015-09-17	20.12	20.71	20.07	20.42	862635
2015-09-18	20.27	20.67	20.22	20.56	1581714
2015-09-21	20.57	20.90	20.54	20.74	902984
2015-09-22	20.50	20.72	20.40	20.45	667843
2015-09-23	20.52	20.99	20.42	20.85	1428998
2015-09-24	20.79	20.91	20.54	20.69	843285
2015-09-25	20.76	20.91	20.57	20.71	1300675
2015-09-28	20.48	20.71	20.41	20.64	1857338
2015-09-29	20.78	21.24	20.65	21.11	1983379
2015-09-30	21.25	21.33	20.95	20.95	2092669
2015-10-01	21.01	21.11	20.78	21.08	1017557
2015-10-02	21.01	21.16	20.74	21.14	1295120
2015-10-05	21.26	21.59	21.20	21.58	945157
2015-10-06	21.58	21.73	21.38	21.41	643204
2015-10-07	21.41	21.71	21.34	21.69	1147581
2015-10-08	21.65	21.86	21.61	21.85	736730
2015-10-09	21.88	21.89	21.72	21.82	519823
2015-10-12	21.89	22.17	21.81	21.99	562922
2015-10-13	21.86	22.08	21.70	21.73	554668
2015-10-14	21.81	21.84	21.51	21.54	872002
2015-10-15	21.59	21.83	21.51	21.81	589096
2015-10-16	21.81	21.98	21.76	21.96	701359
2015-10-19	21.90	22.25	21.90	22.24	412279
2015-10-20	22.17	22.35	22.11	22.19	534649
2015-10-21	22.30	22.34	22.11	22.13	392505
2015-10-22	22.23	22.58	22.23	22.53	514527
2015-10-23	22.59	22.69	22.04	22.41	512221
2015-10-26	22.39	22.49	22.22	22.45	270638
2015-10-27	22.41	22.59	22.21	22.42	544378
2015-10-28	22.43	22.78	22.10	22.62	621493
2015-10-29	22.39	22.78	22.15	22.28	770540
2015-10-30	22.27	22.43	21.68	21.68	1386890
2015-11-02	21.75	22.21	21.67	22.20	967723
2015-11-03	22.10	22.24	21.87	22.21	526326
2015-11-04	22.21	22.28	21.98	22.11	726069
2015-11-05	22.14	22.29	21.89	22.29	552804
2015-11-06	22.12	22.21	21.61	21.78	747397
2015-11-09	21.66	21.76	21.33	21.51	984782
2015-11-10	21.51	21.77	21.49	21.71	364458
2015-11-11	21.74	21.88	21.68	21.74	411091
2015-11-12	21.66	21.74	21.43	21.46	358313
2015-11-13	21.44	21.60	21.22	21.22	488660
2015-11-16	21.24	21.46	21.11	21.45	404369
2015-11-17	21.41	21.84	21.37	21.60	532213
2015-11-18	21.68	21.85	21.46	21.80	484225
2015-11-19	21.84	22.01	21.75	21.94	352356
2015-11-20	22.09	22.49	22.01	22.37	556002
2015-11-23	22.34	22.57	22.34	22.56	480860
2015-11-24	22.44	22.68	22.27	22.65	826948
2015-11-25	22.62	22.79	22.54	22.66	456941
2015-11-27	22.57	22.92	22.57	22.82	343871
2015-11-30	22.86	23.02	22.68	22.85	874528
2015-12-01	22.93	23.09	22.87	23.08	504935
2015-12-02	22.99	22.99	22.52	22.55	664774
2015-12-03	22.52	22.58	22.08	22.19	691276
2015-12-04	22.21	22.75	22.13	22.67	427309
2015-12-07	22.61	22.72	22.46	22.60	898748
2015-12-08	22.49	22.63	22.33	22.52	551754
2015-12-09	22.45	22.57	22.08	22.23	1255494
2015-12-10	22.22	22.41	21.89	21.95	1155165
2015-12-11	21.69	21.92	21.54	21.72	1827459
2015-12-14	21.68	21.74	21.31	21.60	1335566
2015-12-15	21.76	21.96	21.63	21.72	981921
2015-12-16	21.80	22.26	21.77	22.21	1111445
2015-12-17	22.28	22.32	21.98	22.00	807356
2015-12-18	21.90	21.98	21.52	21.69	1215283
2015-12-21	21.86	21.94	21.63	21.80	627621
2015-12-22	21.87	22.11	21.77	21.97	723087
2015-12-23	22.04	22.13	21.96	22.09	473690
2015-12-24	22.20	22.29	22.04	22.15	271469
2015-12-28	22.13	22.36	22.03	22.34	403934
2015-12-29	22.30	22.56	22.29	22.43	746678
2015-12-30	22.40	22.56	22.35	22.35	511147
2015-12-31	22.42	22.42	22.13	22.13	812604
2016-01-04	21.85	21.92	21.46	21.61	748106
2016-01-05	21.61	22.00	21.57	21.92	1323198
2016-01-06	21.73	21.85	21.63	21.83	656818
2016-01-07	21.42	21.61	21.39	21.42	1004972
2016-01-08	21.49	21.61	20.94	20.97	427758
2016-01-11	21.02	21.28	20.99	21.10	868351
2016-01-12	21.25	21.33	20.43	20.70	1254488
2016-01-13	20.71	20.90	20.17	20.26	982775
2016-01-14	20.32	20.43	19.99	20.19	802248
2016-01-15	19.81	19.99	19.68	19.85	804650
2016-01-19	20.03	20.07	19.74	19.89	693928
2016-01-20	19.72	19.72	18.89	19.32	759512
2016-01-21	19.43	19.64	19.27	19.48	914348
2016-01-22	19.88	20.06	19.70	19.94	736218
2016-01-25	19.91	20.24	19.70	19.91	759485
2016-01-26	20.03	20.43	20.03	20.43	538489
2016-01-27	20.34	20.34	19.99	20.13	861366
2016-01-28	20.26	20.31	19.45	19.69	1080948
2016-01-29	19.82	20.70	19.55	20.59	1691526
2016-02-01	20.44	20.50	20.25	20.44	1009485
2016-02-02	20.33	20.50	20.04	20.29	893813
2016-02-03	20.40	20.53	20.09	20.40	762827
2016-02-04	20.35	20.47	20.12	20.31	910938
2016-02-05	20.24	20.40	20.10	20.17	1031734
2016-02-08	20.01	20.09	19.27	19.63	1343875
2016-02-09	19.43	19.83	19.34	19.61	983436
2016-02-10	19.69	20.04	19.62	19.71	375386
2016-02-11	19.43	19.45	19.15	19.33	1450230
2016-02-12	19.48	19.74	19.42	19.70	816341
2016-02-16	19.86	20.01	19.59	19.98	797644
2016-02-17	20.04	20.28	19.90	20.16	1030290
2016-02-18	20.17	20.46	19.93	20.25	801994
2016-02-19	20.68	21.17	20.45	20.58	1295193
2016-02-22	20.75	20.99	20.75	20.83	1086183
2016-02-23	20.81	21.26	20.68	21.24	819821
2016-02-24	21.06	21.30	20.96	21.21	741409
2016-02-25	21.25	21.80	21.24	21.74	582057
2016-02-26	21.76	21.90	21.49	21.58	704589
2016-02-29	21.59	21.86	21.49	21.52	1121046
2016-03-01	21.65	22.04	21.59	21.87	723659
2016-03-02	21.82	21.96	21.51	21.93	892637
2016-03-03	21.92	22.06	21.86	22.04	1057463
2016-03-04	22.02	22.18	21.88	22.13	844212
2016-03-07	22.02	22.21	21.92	22.13	672821
2016-03-08	22.13	22.13	21.73	21.75	989622
2016-03-09	21.79	22.03	21.62	21.75	1084907
2016-03-10	21.88	21.93	21.47	21.63	1267562
2016-03-11	21.91	22.01	21.79	21.94	947368
2016-03-14	21.87	22.02	21.73	21.99	606522
2016-03-15	21.81	22.00	21.81	21.92	664830
2016-03-16	21.81	22.30	21.80	22.28	586965
2016-03-17	22.21	22.73	22.11	22.52	891253
2016-03-18	22.65	22.70	22.32	22.36	1074702
2016-03-21	22.28	22.40	22.01	22.03	675836
2016-03-22	21.95	22.09	21.88	22.02	762006
2016-03-23	22.08	22.19	21.96	21.96	764410
2016-03-24	21.90	22.06	21.63	22.01	493055
2016-03-28	22.66	22.98	22.56	22.70	7585643
2016-03-29	22.78	23.06	22.74	22.98	18223556
2016-03-30	23.00	23.12	22.90	22.94	2915353
2016-03-31	22.81	23.01	22.73	22.74	7346758
2016-04-01	22.64	22.71	22.45	22.61	2365555
2016-04-04	22.60	22.81	22.55	22.69	1710724
2016-04-05	22.58	22.75	22.51	22.69	1369808
2016-04-06	22.66	22.68	22.30	22.36	1742911
2016-04-07	22.28	22.45	22.22	22.39	1422542
2016-04-08	22.51	22.68	22.30	22.52	1612195
2016-04-11	22.56	22.69	22.45	22.63	1731687
2016-04-12	22.72	22.80	22.47	22.67	1376800
2016-04-13	22.76	22.79	22.55	22.63	972028
2016-04-14	22.59	22.67	22.43	22.43	1698853
2016-04-15	22.45	22.62	22.42	22.56	1086418
2016-04-18	22.56	22.78	22.40	22.77	1218499
2016-04-19	22.87	23.04	22.68	22.99	879286
2016-04-20	23.03	23.08	22.76	22.81	1027660
2016-04-21	22.86	22.86	22.33	22.39	1114133
2016-04-22	22.51	22.71	22.46	22.55	1382830
2016-04-25	22.54	22.92	22.26	22.92	1125066
2016-04-26	22.92	23.18	22.82	23.13	1405144
2016-04-27	23.17	23.18	22.83	23.13	1257534
2016-04-28	23.09	23.49	23.05	23.17	1015205
2016-04-29	23.14	23.18	22.66	22.94	1635543
2016-05-02	23.07	23.46	23.03	23.39	1102448
2016-05-03	23.33	23.50	22.91	23.14	855181
2016-05-04	23.07	23.68	22.96	23.60	1256473
2016-05-05	23.68	24.02	23.58	23.84	2047235
2016-05-06	23.77	24.29	23.77	24.15	1990226
2016-05-09	24.21	24.68	24.21	24.48	1712375
2016-05-10	24.60	24.70	24.51	24.67	963703
2016-05-11	24.63	24.67	24.09	24.20	1424590
2016-05-12	24.26	24.86	24.14	24.79	1398801
2016-05-13	24.78	24.90	24.54	24.74	867559
2016-05-16	24.66	25.15	24.66	24.89	1016111
2016-05-17	24.75	24.82	24.19	24.41	1018565
2016-05-18	24.32	24.64	24.09	24.36	1010780
2016-05-19	24.16	24.22	23.90	24.13	741678
2016-05-20	24.27	24.61	24.22	24.48	1108836
2016-05-23	24.46	24.66	24.34	24.40	832859
2016-05-24	24.57	24.95	24.57	24.79	1136573
2016-05-25	24.81	24.94	24.56	24.88	1107083
2016-05-26	24.87	25.00	24.74	24.82	1067880
2016-05-27	24.80	24.97	24.77	24.93	774381
2016-05-31	24.96	24.98	24.68	24.76	1477983
2016-06-01	24.45	24.76	24.27	24.68	1268896
2016-06-02	24.60	24.81	24.56	24.81	980916
2016-06-03	25.02	25.37	24.86	24.98	992600
2016-06-06	24.93	25.23	24.85	25.05	895200
2016-06-07	25.13	25.42	25.02	25.26	858902
2016-06-08	25.24	25.71	25.24	25.69	1080748
2016-06-09	25.64	26.53	25.62	26.44	2030149
2016-06-10	26.27	26.46	26.15	26.30	1908381
2016-06-13	26.33	26.62	26.26	26.42	1325167
2016-06-14	26.33	26.38	26.17	26.28	1093683
2016-06-15	26.37	26.76	26.24	26.57	1092493
2016-06-16	26.48	26.82	26.39	26.80	870418
2016-06-17	26.70	26.89	26.45	26.78	1916036
2016-06-20	26.91	27.14	26.80	26.81	750714
2016-06-21	26.86	27.01	26.77	26.88	929097
2016-06-22	26.84	27.04	26.74	26.83	720547
2016-06-23	26.99	27.14	26.86	26.96	806824
2016-06-24	26.31	26.98	26.10	26.74	2037960
2016-06-27	26.51	26.80	26.29	26.27	2083779
2016-06-28	26.49	26.85	26.18	26.85	1410938
2016-06-29	26.97	27.50	26.97	27.46	1022517
2016-06-30	27.45	27.84	27.25	27.82	1108969
2016-07-01	27.93	28.10	27.80	27.92	886279
2016-07-05	27.93	28.16	27.56	28.12	1410410
2016-07-06	28.02	28.26	28.02	28.13	1582576
2016-07-07	28.00	28.09	27.53	27.65	850547
2016-07-08	27.83	28.22	27.81	28.10	1675812
2016-07-11	28.07	28.38	27.88	28.29	657842
2016-07-12	28.26	28.36	27.99	28.17	915981
2016-07-13	28.27	28.40	28.13	28.28	710663
2016-07-14	28.20	28.25	27.91	27.93	1050538
2016-07-15	27.97	28.21	27.81	28.15	951941
2016-07-18	28.20	28.31	28.02	28.28	970401
2016-07-19	28.29	28.54	28.21	28.52	966363
2016-07-20	28.55	28.61	28.34	28.61	747599
2016-07-21	28.51	28.60	28.35	28.59	673184
2016-07-22	28.51	28.83	28.38	28.62	713040
2016-07-25	28.67	28.81	28.49	28.56	694330
2016-07-26	28.62	28.68	28.36	28.50	567367
2016-07-27	28.47	28.54	28.13	28.36	612326
2016-07-28	28.35	28.99	28.22	28.77	686473
2016-07-29	28.67	29.75	28.67	29.47	1433822
2016-08-01	29.38	29.66	29.35	29.61	613549
2016-08-02	29.53	29.66	29.11	29.21	640249
2016-08-03	29.17	29.25	28.80	28.99	651126
2016-08-04	29.09	29.51	28.91	29.14	955755
2016-08-05	29.02	29.22	28.87	29.03	515838
2016-08-08	28.99	29.06	28.73	28.83	462600
2016-08-09	28.82	29.10	28.66	29.07	366825
2016-08-10	29.21	29.38	28.96	29.19	393162
2016-08-11	29.23	29.30	28.70	28.95	642329
2016-08-12	28.95	29.41	28.95	29.20	521187
2016-08-15	29.25	29.38	29.07	29.07	737748
2016-08-16	28.95	28.99	28.48	28.70	824224
2016-08-17	28.83	28.86	28.45	28.80	599883
2016-08-18	28.84	28.84	28.50	28.58	759883
2016-08-19	28.46	28.73	28.43	28.61	840300
2016-08-22	28.70	28.80	28.52	28.73	534726
2016-08-23	28.91	28.94	28.70	28.88	675663
2016-08-24	28.92	28.92	28.23	28.41	1094239
2016-08-25	28.29	28.71	28.28	28.58	692679
2016-08-26	28.68	28.75	28.01	28.28	1392257
2016-08-29	28.41	28.73	28.40	28.62	851697
2016-08-30	28.55	28.71	28.24	28.65	551619
2016-08-31	28.57	28.90	28.49	28.77	1522173
2016-09-01	28.79	28.80	28.37	28.51	825087
2016-09-02	28.67	29.34	28.67	29.12	640932
2016-09-06	29.11	29.30	28.92	29.30	724624
2016-09-07	29.25	29.61	29.10	29.61	474715
2016-09-08	29.39	29.40	29.11	29.30	718609
2016-09-09	28.82	28.83	27.78	27.79	1022065
2016-09-12	27.62	28.00	27.45	27.92	1176912
2016-09-13	27.70	27.76	26.93	27.00	957089
2016-09-14	27.12	27.28	26.98	27.18	587254
2016-09-15	27.19	27.35	26.94	27.32	607736
2016-09-16	27.28	27.60	27.04	27.55	2512458
2016-09-19	27.67	27.98	27.56	27.91	650512
2016-09-20	28.10	28.18	27.64	27.64	1153327
2016-09-21	27.67	28.16	27.31	28.15	721176
2016-09-22	28.49	28.70	28.47	28.60	735942
2016-09-23	28.56	28.83	28.30	28.68	633236
2016-09-26	28.64	28.85	28.54	28.74	516165
2016-09-27	28.89	29.13	28.50	28.38	568518
2016-09-28	28.54	28.83	28.38	28.83	771153
2016-09-29	28.63	28.78	28.19	28.33	838318
2016-09-30	28.41	28.66	28.12	28.22	1529335
2016-10-03	28.20	28.20	27.62	27.71	650989
2016-10-04	27.62	27.62	27.06	27.17	553647
2016-10-05	27.32	27.46	26.23	26.23	1095719
2016-10-06	26.15	26.25	25.76	26.16	1137750
2016-10-07	26.28	26.55	25.88	26.03	1010026
2016-10-10	26.03	26.56	26.03	26.54	676595
2016-10-11	26.42	26.49	25.96	26.05	559107
2016-10-12	25.93	26.51	25.93	26.41	658251
2016-10-13	26.24	26.75	26.23	26.49	1178715
2016-10-14	26.46	26.82	26.23	26.52	817594
2016-10-17	26.59	26.89	26.54	26.62	462974
2016-10-18	26.92	27.04	26.73	26.77	410249
2016-10-19	26.75	27.04	26.67	26.95	419370
2016-10-20	26.85	27.07	26.77	27.02	474467
2016-10-21	26.78	27.06	26.78	26.98	466633
2016-10-24	28.50	28.50	26.96	27.10	314940
2016-10-25	27.00	27.09	26.78	26.97	489875
2016-10-26	26.73	26.82	26.28	26.57	712124
2016-10-27	26.56	26.56	25.92	26.05	696724
2016-10-28	26.37	26.37	25.50	25.68	1728428
2016-10-31	25.84	26.48	25.68	26.41	957948
2016-11-01	26.25	26.27	25.51	25.78	997445
2016-11-02	25.80	25.86	25.62	25.62	1032896
2016-11-03	25.68	25.70	25.33	25.36	633034
2016-11-04	25.48	25.56	25.26	25.44	502458
2016-11-07	25.92	26.07	25.66	26.01	566853
2016-11-08	26.02	26.37	26.02	26.26	784979
2016-11-09	25.65	26.03	25.08	25.83	930885
2016-11-10	25.86	25.90	24.85	25.41	1561213
2016-11-11	25.42	25.68	25.23	25.35	1204539
2016-11-14	25.33	25.68	25.04	25.62	1254850
2016-11-15	25.74	25.97	25.32	25.51	877013
2016-11-16	25.40	25.72	25.33	25.63	884330
2016-11-17	25.64	26.04	25.63	25.75	678957
2016-11-18	25.77	26.00	25.76	25.86	1290001
2016-11-21	26.06	26.26	25.60	25.69	1158423
2016-11-22	25.74	26.23	25.69	26.23	599131
2016-11-23	25.93	26.23	25.77	26.21	579297
2016-11-25	26.20	26.52	26.13	26.32	229980
2016-11-28	26.36	26.71	26.21	26.47	721383
2016-11-29	26.47	27.02	26.40	26.84	643227
2016-11-30	26.59	26.65	26.19	26.45	1070975
2016-12-01	26.28	26.37	25.76	26.02	872309
2016-12-02	26.19	26.62	26.14	26.34	570526
2016-12-05	26.43	26.74	26.28	26.71	778875
2016-12-06	26.71	27.04	26.65	26.97	903655
2016-12-07	27.10	27.55	26.99	27.52	1107673
2016-12-08	27.44	27.71	26.92	27.57	1095040
2016-12-09	27.55	27.83	27.48	27.64	568201
2016-12-12	27.53	27.92	27.46	27.90	590756
2016-12-13	28.08	28.08	27.68	28.02	824506
2016-12-14	28.07	28.07	27.22	27.24	1036106
2016-12-15	27.12	27.51	27.05	27.12	874387
2016-12-16	27.26	27.78	27.26	27.30	2490083
2016-12-19	27.80	27.87	27.61	27.79	875919
2016-12-20	27.78	28.12	27.71	28.12	790450
2016-12-21	28.18	28.36	27.67	27.67	692014
2016-12-22	27.69	27.76	27.41	27.61	452012
2016-12-23	27.72	27.74	27.51	27.61	383983
2016-12-27	27.63	27.78	27.55	27.45	282961
2016-12-28	27.51	27.56	27.18	27.34	538256
2016-12-29	27.37	27.78	27.36	27.77	408778
2016-12-30	27.73	28.11	27.59	28.05	967849
2017-01-03	28.25	28.34	27.86	28.07	762393
2017-01-04	28.20	28.74	28.14	28.66	833896
2017-01-05	28.51	28.65	28.26	28.56	809946
2017-01-06	28.42	28.61	27.88	28.31	792016
2017-01-09	28.44	28.44	27.96	27.98	857945
2017-01-10	27.93	28.09	27.71	27.75	673812
2017-01-11	27.37	27.72	27.36	27.47	1005798
2017-01-12	27.49	27.67	27.14	27.64	494560
2017-01-13	27.63	27.89	27.52	27.54	462078
2017-01-17	27.57	27.85	27.47	27.73	723226
2017-01-18	27.71	28.04	27.64	27.91	679246
2017-01-19	27.76	27.85	27.55	27.64	558288
2017-01-20	27.65	27.94	27.63	27.87	461854
2017-01-23	27.84	28.05	27.69	28.01	638187
2017-01-24	28.04	28.10	27.75	27.85	915230
2017-01-25	27.87	28.00	27.56	27.69	739085
2017-01-26	27.65	27.80	27.03	27.04	971457
2017-01-27	27.03	27.11	25.86	25.94	1300115
2017-01-30	25.80	25.86	25.34	25.44	1480466
2017-01-31	25.45	26.03	25.44	25.85	1355093
2017-02-01	25.84	25.99	25.31	25.35	793088
2017-02-02	25.46	26.08	25.32	25.73	1142558
2017-02-03	25.92	26.29	25.92	26.23	1266121
2017-02-06	26.20	26.25	25.92	25.98	951661
2017-02-07	26.05	26.19	25.72	25.78	546728
2017-02-08	25.86	26.03	25.69	25.95	508149
2017-02-09	25.99	26.21	25.86	26.12	577401
2017-02-10	26.13	26.39	25.99	26.39	437740
2017-02-13	26.46	26.60	26.28	26.34	337083
2017-02-14	26.15	26.33	25.96	26.29	428770
2017-02-15	26.02	26.20	25.83	26.18	481518
2017-02-16	26.13	26.68	26.13	26.40	1082635
2017-02-17	26.52	26.52	26.20	26.45	942228
2017-02-21	26.47	26.71	26.36	26.70	979585
2017-02-22	26.64	26.76	26.37	26.48	607073
2017-02-23	27.20	27.58	26.26	26.63	1528407
2017-02-24	26.58	26.84	26.41	26.82	1057068
2017-02-27	26.84	27.10	26.76	27.01	1911940
2017-02-28	26.90	27.04	26.76	26.90	1225130
2017-03-01	26.88	27.01	26.37	27.01	2142391
2017-03-02	27.00	27.36	26.81	27.26	1119396
2017-03-03	27.31	27.31	26.68	27.17	1083887
2017-03-06	27.01	27.05	26.71	26.92	507277
2017-03-07	26.87	26.97	26.69	26.79	306576
2017-03-08	26.63	26.70	26.27	26.29	776170
2017-03-09	26.30	26.51	25.86	25.86	550397
2017-03-10	26.03	26.19	25.72	25.87	479340
2017-03-13	25.95	26.10	25.78	25.93	502286
2017-03-14	25.79	25.88	25.56	25.79	538340
2017-03-15	25.83	26.54	25.83	26.43	770521
2017-03-16	26.34	26.56	26.30	26.47	517202
2017-03-17	26.49	26.78	26.44	26.71	990444
2017-03-20	26.56	26.82	26.56	26.67	454377
2017-03-21	26.73	26.76	26.35	26.36	728810
2017-03-22	26.43	26.45	26.00	26.18	788409
2017-03-23	26.11	26.73	26.07	26.46	504101
2017-03-24	26.55	26.71	26.46	26.48	499720
2017-03-27	26.36	26.48	26.02	26.15	846506
2017-03-28	26.05	26.23	25.81	25.97	1259706
2017-03-29	25.99	26.10	25.84	26.10	654537
2017-03-30	26.09	26.39	25.89	26.39	835900
2017-03-31	26.34	26.69	26.33	26.63	1348190
2017-04-03	26.61	26.89	26.48	26.88	696976
2017-04-04	26.82	27.18	26.77	27.11	1078078
2017-04-05	27.21	27.46	27.16	27.30	1270693
2017-04-06	27.28	27.49	27.12	27.42	733355
2017-04-07	27.45	28.01	27.45	27.76	962183
2017-04-10	27.77	27.97	27.69	27.90	557257
2017-04-11	27.90	28.27	27.75	28.27	709338
2017-04-12	28.22	28.38	28.04	28.15	629847
2017-04-13	28.15	28.23	27.90	27.95	554316
2017-04-17	28.06	28.17	27.97	28.16	765584
2017-04-18	28.17	28.38	28.05	28.16	641259
2017-04-19	28.15	28.15	27.90	27.93	849768
2017-04-20	27.99	28.00	27.68	27.94	858833
2017-04-21	27.88	28.04	27.77	27.96	689447
2017-04-24	28.19	28.30	27.63	27.86	612359
2017-04-25	27.91	28.14	27.86	27.99	686717
2017-04-26	28.00	28.47	27.72	28.35	1200438
2017-04-27	28.42	28.69	28.40	28.46	685710
2017-04-28	28.47	28.47	28.08	28.14	690795
2017-05-01	28.20	28.41	28.04	28.28	650316
2017-05-02	28.26	28.34	27.90	27.92	897752
2017-05-03	27.95	27.97	27.58	27.79	703805
2017-05-04	27.58	27.89	27.38	27.85	789924
2017-05-05	27.90	28.18	27.87	28.11	400943
2017-05-08	28.16	28.30	27.95	28.08	767169
2017-05-09	28.10	28.11	27.49	27.74	987712
2017-05-10	27.73	28.07	27.62	27.96	714670
2017-05-11	27.88	27.88	27.49	27.80	763585
2017-05-12	27.80	27.85	27.67	27.76	563079
2017-05-15	27.84	28.30	27.81	28.04	464085
2017-05-16	28.03	28.18	27.80	28.18	679728
2017-05-17	28.09	28.49	27.94	28.30	789476
2017-05-18	28.27	28.40	27.97	28.27	709064
2017-05-19	28.26	28.76	28.19	28.57	655688
2017-05-22	28.59	28.79	28.53	28.75	521255
2017-05-23	28.86	29.17	28.76	28.99	546531
2017-05-24	29.09	29.24	29.00	29.13	381187
2017-05-25	29.18	29.23	28.92	28.94	433181
2017-05-26	28.91	28.94	28.59	28.77	369182
2017-05-30	28.72	28.88	28.57	28.70	308166
2017-05-31	28.80	28.95	28.55	28.88	616751
2017-06-01	28.83	29.35	28.70	29.29	580976
2017-06-02	29.43	29.83	29.39	29.75	704891
2017-06-05	29.71	29.81	29.44	29.54	567598
2017-06-06	29.53	29.64	29.32	29.42	351229
2017-06-07	29.37	29.61	29.33	29.50	510666
2017-06-08	29.46	29.50	29.08	29.46	591403
2017-06-09	29.48	29.75	29.37	29.70	588879
2017-06-12	29.68	30.17	29.65	30.04	674077
2017-06-13	29.54	29.76	29.51	29.57	2102065
2017-06-14	29.80	29.99	29.48	29.59	1422173
2017-06-15	29.39	29.84	29.31	29.66	841257
2017-06-16	29.47	29.75	29.40	29.59	1225077
2017-06-19	29.67	29.67	29.40	29.54	582752
2017-06-20	29.64	29.68	28.88	29.05	770138
2017-06-21	28.99	29.17	28.91	29.00	774122
2017-06-22	29.00	29.10	28.81	29.03	638947
2017-06-23	29.13	29.44	28.96	29.00	1257287
2017-06-26	29.11	29.16	28.67	29.05	1123344
2017-06-27	29.03	29.03	28.75	28.56	1212432
2017-06-28	28.72	28.88	28.63	28.75	620103
2017-06-29	28.63	28.76	28.31	28.45	784127
2017-06-30	28.49	28.76	28.48	28.62	722029
2017-07-03	28.71	28.77	28.34	28.71	508633
2017-07-05	28.72	28.72	28.26	28.36	856494
2017-07-06	28.23	28.46	28.14	28.21	1486107
2017-07-07	28.25	28.58	28.16	28.51	1260396
2017-07-10	28.50	28.59	28.31	28.33	888450
2017-07-11	28.33	28.36	27.96	28.28	755487
2017-07-12	28.54	28.83	28.48	28.64	635370
2017-07-13	28.68	28.72	28.36	28.53	758706
2017-07-14	28.65	28.92	28.65	28.86	788488
2017-07-17	28.85	29.27	28.67	29.24	996931
2017-07-18	29.21	29.76	29.11	29.70	1302735
2017-07-19	29.74	30.19	29.68	30.09	737698
2017-07-20	30.12	30.14	29.68	29.69	874323
2017-07-21	29.95	29.95	29.58	29.76	879792
2017-07-24	29.70	29.87	29.44	29.80	752490
2017-07-25	29.82	29.95	29.63	29.85	1117891
2017-07-26	29.84	30.26	29.71	30.08	815997
2017-07-27	30.08	30.73	29.60	30.44	1008142
2017-07-28	30.51	30.61	30.39	30.47	671455
2017-07-31	30.58	30.62	30.12	30.52	883797
2017-08-01	30.62	31.14	30.58	31.01	1148874
2017-08-02	30.90	30.95	30.57	30.69	979917
2017-08-03	30.68	30.83	30.42	30.50	1111498
2017-08-04	30.50	30.73	30.31	30.40	748052
2017-08-07	30.41	30.41	29.87	29.99	621905
2017-08-08	29.90	30.23	29.87	30.00	603111
2017-08-09	30.12	30.12	29.64	29.78	450010
2017-08-10	29.69	29.92	29.58	29.73	536895
2017-08-11	29.63	29.65	29.34	29.51	621429
2017-08-14	29.67	30.31	29.59	30.29	620884
2017-08-15	30.21	30.47	30.02	30.43	516628
2017-08-16	30.48	30.68	30.41	30.47	517467
2017-08-17	30.43	30.57	30.11	30.13	752669
2017-08-18	29.89	30.09	29.73	29.98	754365
2017-08-21	29.99	30.52	29.87	30.36	499831
2017-08-22	30.42	30.46	30.14	30.24	557101
2017-08-23	30.18	30.59	29.94	30.53	495769
2017-08-24	30.66	30.73	30.44	30.48	799866
2017-08-25	30.71	30.73	30.43	30.48	511978
2017-08-28	30.55	30.60	30.21	30.40	582539
2017-08-29	30.41	30.55	30.26	30.34	384153
2017-08-30	30.28	30.57	30.13	30.55	494798
2017-08-31	30.67	31.05	30.49	30.98	854092
2017-09-01	31.04	31.15	30.88	31.04	598187
2017-09-05	31.12	31.34	30.97	31.07	884335
2017-09-06	31.10	31.30	31.02	31.05	923439
2017-09-07	31.13	31.43	31.11	31.21	892932
2017-09-08	31.13	31.35	31.05	31.18	416995
2017-09-11	31.31	31.79	31.31	31.74	588652
2017-09-12	31.74	31.83	31.25	31.34	872855
2017-09-13	31.35	31.39	31.03	31.08	446405
2017-09-14	31.07	31.67	30.99	31.63	586976
2017-09-15	31.68	31.68	31.08	31.40	1568368
2017-09-18	31.44	31.50	31.17	31.34	570319
2017-09-19	31.38	31.51	31.28	31.48	641626
2017-09-20	31.53	31.58	31.21	31.37	565123
2017-09-21	31.39	31.56	31.25	31.25	492877
2017-09-22	31.30	31.48	30.80	30.84	629197
2017-09-25	30.87	31.25	30.86	31.04	693826
2017-09-26	31.05	31.05	30.55	30.56	1117504
2017-09-27	30.47	30.56	29.80	29.93	1191708
2017-09-28	30.00	30.28	29.77	30.25	787003
2017-09-29	30.30	30.38	29.91	30.09	1264044
2017-10-02	30.23	30.64	30.18	30.49	1184690
2017-10-03	30.55	30.70	30.34	30.55	667646
2017-10-04	30.57	30.63	30.37	30.49	533817
2017-10-05	30.56	30.83	30.52	30.77	711528
2017-10-06	30.59	30.77	30.28	30.77	681008
2017-10-09	30.79	30.99	30.67	30.90	13892191
2017-10-10	30.99	31.20	30.68	30.69	734987
2017-10-11	30.71	30.93	30.63	30.88	683262
2017-10-12	30.88	31.20	30.77	31.09	735310
2017-10-13	31.18	31.33	30.97	31.15	679455
2017-10-16	31.16	31.29	31.01	31.02	551096
2017-10-17	30.93	31.06	30.82	30.94	546410
2017-10-18	30.98	31.24	30.96	31.17	651001
2017-10-19	31.18	31.22	30.83	31.00	456291
2017-10-20	31.09	31.09	30.69	30.83	541662
2017-10-23	30.95	30.95	30.58	30.71	487403
2017-10-24	30.74	30.88	30.51	30.77	763472
2017-10-25	30.74	30.84	30.45	30.75	849162
2017-10-26	30.85	31.02	30.49	30.62	838623
2017-10-27	30.68	31.08	30.62	31.04	981904
2017-10-30	30.86	30.94	30.56	30.68	967562
2017-10-31	30.78	30.93	30.46	30.88	718809
2017-11-01	31.00	31.34	30.88	31.22	745624
2017-11-02	31.21	31.53	31.15	31.37	690409
2017-11-03	31.15	31.67	30.91	31.55	633262
2017-11-06	31.70	31.80	31.52	31.69	430952
2017-11-07	31.63	31.87	31.57	31.75	751104
2017-11-08	31.62	31.91	31.62	31.79	758246
2017-11-09	31.60	31.82	31.53	31.57	617624
2017-11-10	31.32	31.71	31.32	31.57	471888
2017-11-13	31.70	32.24	31.70	32.23	712668
2017-11-14	32.07	32.30	32.02	32.19	647794
2017-11-15	32.08	32.15	31.76	31.78	861565
2017-11-16	31.82	32.47	31.75	32.36	762627
2017-11-17	32.19	32.40	31.95	32.13	720947
2017-11-20	32.16	32.29	31.98	32.22	601472
2017-11-21	32.37	32.82	32.36	32.82	1224467
2017-11-22	32.76	32.86	32.49	32.49	609161
2017-11-24	32.63	32.73	32.56	32.60	308982
2017-11-27	32.64	32.80	32.52	32.54	749899
2017-11-28	32.55	32.62	32.20	32.40	605658
2017-11-29	32.37	32.45	32.09	32.32	671563
2017-11-30	32.34	32.64	32.23	32.55	1275222
2017-12-01	32.54	32.78	32.00	32.63	1173939
2017-12-04	32.77	32.91	32.25	32.28	820615
2017-12-05	32.30	32.44	31.78	31.83	892522
2017-12-06	31.79	31.93	31.64	32.27	792065
2017-12-07	31.86	32.27	31.74	32.27	1011856
2017-12-08	32.34	32.57	32.25	32.37	535114
2017-12-11	32.30	32.42	32.17	32.21	711478
2017-12-12	32.15	32.49	32.06	32.30	649063
2017-12-13	32.30	32.52	32.19	32.27	963398
2017-12-14	32.33	32.37	32.05	32.22	826745
2017-12-15	32.18	32.31	31.94	32.14	1781943
2017-12-18	32.21	32.70	32.17	32.33	1219337
2017-12-19	32.31	32.34	31.32	31.33	893082
2017-12-20	31.40	31.51	30.86	30.86	686330
2017-12-21	31.01	31.22	30.84	30.88	921699
2017-12-22	31.09	31.22	30.89	31.12	974975
2017-12-26	31.06	31.39	30.96	31.32	903262
2017-12-27	31.45	31.60	31.33	31.20	611747
2017-12-28	31.26	31.50	31.09	31.46	672614
2017-12-29	31.50	31.58	31.33	31.47	884223
2018-01-02	31.51	31.56	31.15	31.17	859261
2018-01-03	31.15	31.31	30.82	31.08	980024
2018-01-04	31.10	31.11	30.43	30.43	671368
2018-01-05	30.53	30.67	30.45	30.55	668725
2018-01-08	30.55	30.61	30.34	30.51	496340
2018-01-09	30.62	30.85	30.47	30.53	835011
2018-01-10	30.37	30.37	29.89	30.01	505031
2018-01-11	30.01	30.19	29.70	29.84	649498
2018-01-12	29.84	29.91	29.61	29.81	540546
2018-01-16	29.98	30.42	29.97	30.05	798637
2018-01-17	30.10	30.32	29.95	30.27	597752
2018-01-18	30.22	30.22	29.76	29.99	1062829
2018-01-19	30.00	30.19	29.94	30.17	980137
2018-01-22	30.13	30.76	30.06	30.73	907690
2018-01-23	30.81	31.15	30.75	31.11	1022773
2018-01-24	31.07	31.10	30.85	31.00	925305
2018-01-25	31.02	31.13	30.90	31.13	940709
2018-01-26	31.20	31.37	30.87	31.02	539371
2018-01-29	30.93	30.93	30.60	30.78	664278
2018-01-30	30.62	30.67	30.22	30.32	617566
2018-01-31	30.39	30.88	30.36	30.86	1063049
2018-02-01	30.86	31.19	30.46	30.54	1082676
2018-02-02	30.36	30.54	30.09	30.32	658480
2018-02-05	30.20	30.50	29.04	29.10	971011
2018-02-06	28.70	29.06	28.19	28.68	1521870
2018-02-07	28.60	29.10	28.49	28.67	1158270
2018-02-08	28.66	28.78	27.75	27.75	1301527
2018-02-09	27.86	28.73	27.61	28.54	1489768
2018-02-12	28.60	28.73	27.63	28.61	1372938
2018-02-13	28.57	28.79	28.27	28.63	1366657
2018-02-14	28.28	28.59	28.14	28.50	1240821
2018-02-15	28.60	28.86	28.43	28.78	1010333
2018-02-16	28.75	29.10	28.75	28.96	936114
2018-02-20	28.79	29.04	28.44	28.44	752643
2018-02-21	28.44	28.82	28.14	28.17	1147077
2018-02-22	28.64	28.81	28.04	28.41	675783
2018-02-23	28.62	28.87	28.47	28.87	747644
2018-02-26	28.94	29.01	28.71	28.81	826025
2018-02-27	28.77	28.84	27.99	28.02	879735
2018-02-28	28.12	28.59	28.00	28.03	1211629
2018-03-01	27.95	28.50	27.79	28.20	902076
2018-03-02	28.07	28.16	27.68	28.15	740434
2018-03-05	27.95	29.08	27.93	28.78	1450352
2018-03-06	28.74	29.18	28.51	29.16	1201607
2018-03-07	29.04	29.23	28.77	29.09	928492
2018-03-08	29.20	29.30	29.03	29.26	384748
2018-03-09	29.34	29.60	29.01	29.59	499017
2018-03-12	29.56	29.67	29.17	29.57	1251657
2018-03-13	29.74	29.86	29.42	29.47	741333
2018-03-14	29.50	29.71	29.48	29.62	532538
2018-03-15	29.66	29.80	29.34	29.50	898544
2018-03-16	29.59	29.95	29.39	29.95	2798115
2018-03-19	29.83	29.87	29.50	29.65	1027153
2018-03-20	29.72	29.95	29.54	29.70	603764
2018-03-21	29.65	29.74	29.23	29.49	762589
2018-03-22	29.37	29.67	28.98	28.98	755124
2018-03-23	29.01	29.13	28.40	28.42	651814
2018-03-26	28.73	28.86	28.27	28.65	616959
2018-03-27	28.78	29.48	28.58	28.79	783391
2018-03-28	28.97	29.29	28.96	29.25	683588
2018-03-29	29.34	29.40	29.06	29.23	905988
2018-04-02	29.23	29.35	28.55	28.83	1008019
2018-04-03	28.84	29.46	28.66	29.35	1045888
2018-04-04	29.16	29.39	28.89	29.31	749961
2018-04-05	29.38	29.38	28.86	29.21	454404
2018-04-06	29.23	29.51	28.84	28.98	561689
2018-04-09	29.03	29.22	28.90	28.92	341013
2018-04-10	29.11	29.17	28.90	28.92	645380
2018-04-11	28.85	29.19	28.79	29.07	492907
2018-04-12	29.16	29.16	28.53	28.58	504189
2018-04-13	28.67	28.94	28.54	28.91	315080
2018-04-16	28.95	29.27	28.88	29.22	665595
2018-04-17	29.39	30.06	29.32	29.77	802116
2018-04-18	29.81	29.95	29.71	29.77	618118
2018-04-19	29.72	29.73	29.14	29.50	599855
2018-04-20	29.53	29.77	29.25	29.25	892114
2018-04-23	29.33	29.57	29.20	29.29	655332
2018-04-24	29.30	29.69	29.30	29.63	858131
2018-04-25	29.09	29.82	28.53	29.65	709429
2018-04-26	29.90	30.51	29.72	30.27	563718
2018-04-27	30.22	30.47	30.13	30.35	833303
2018-04-30	30.88	31.99	30.80	31.11	1949225
2018-05-01	30.64	30.98	30.36	30.82	2584037
2018-05-02	30.73	31.11	30.32	30.93	845848
2018-05-03	30.81	31.15	30.66	30.97	825733
2018-05-04	30.94	31.29	30.84	31.22	936209
2018-05-07	31.90	32.20	31.56	32.09	1137547
2018-05-08	31.98	32.19	31.87	32.10	778309
2018-05-09	32.09	32.27	31.86	32.12	645065
2018-05-10	32.30	32.32	32.08	32.30	542738
2018-05-11	32.36	32.39	31.95	31.96	483752
2018-05-14	32.02	32.06	31.58	31.81	637555
2018-05-15	31.57	31.62	31.33	31.45	939341
2018-05-16	31.54	31.67	31.24	31.29	751198
2018-05-17	31.31	31.39	31.10	31.18	760699
2018-05-18	31.30	31.34	30.98	31.19	993049
2018-05-21	31.33	31.66	31.13	31.57	1013955
2018-05-22	31.62	31.72	31.41	31.64	1218084
2018-05-23	31.68	32.22	31.62	32.09	890838
2018-05-24	32.11	32.19	31.85	32.11	698245
2018-05-25	32.12	32.29	32.06	32.15	485205
2018-05-29	32.06	32.42	31.90	32.27	1005774
2018-05-30	32.29	32.98	32.20	32.93	1279235
2018-05-31	32.86	33.06	32.65	32.93	1292668
2018-06-01	33.01	33.35	32.75	33.22	910670
2018-06-04	33.33	33.68	33.12	33.67	953642
2018-06-05	33.68	33.75	33.48	33.56	786719
2018-06-06	33.47	33.67	33.18	33.46	630203
2018-06-07	33.54	33.56	33.16	33.49	712798
2018-06-08	33.50	33.65	33.35	33.52	899287
2018-06-11	33.53	33.68	33.42	33.57	768791
2018-06-12	33.45	33.73	33.43	33.54	925717
2018-06-13	33.62	33.74	32.87	32.98	770541
2018-06-14	33.09	33.30	33.05	33.26	829993
2018-06-15	33.26	33.34	32.93	33.01	2374836
2018-06-18	32.99	33.24	32.92	33.22	613484
2018-06-19	33.13	33.39	32.96	33.01	820415
2018-06-20	32.98	33.29	32.89	33.07	836415
2018-06-21	33.18	33.28	32.95	33.08	800782
2018-06-22	33.06	33.31	32.96	33.20	1537195
2018-06-25	33.21	33.50	32.94	33.42	1178668
2018-06-26	33.47	33.61	33.35	33.50	1453529
2018-06-27	33.59	33.69	33.28	33.06	653076
2018-06-28	33.10	33.44	33.02	33.41	690791
2018-06-29	33.29	33.67	33.11	33.34	1352235
2018-07-02	33.22	33.42	32.78	33.24	761548
2018-07-03	33.24	33.73	33.17	33.45	631251
2018-07-05	33.65	33.88	33.46	33.85	663314
2018-07-06	33.91	34.04	33.74	33.87	621357
2018-07-09	33.89	34.00	33.32	33.53	776735
2018-07-10	33.56	33.65	33.35	33.40	784516
2018-07-11	33.42	33.72	33.31	33.33	634291
2018-07-12	33.32	33.59	33.24	33.52	423093
2018-07-13	33.59	33.78	33.43	33.53	443303
2018-07-16	33.45	33.63	32.96	33.16	668166
2018-07-17	33.11	33.12	32.21	32.27	1386328
2018-07-18	32.18	32.41	31.92	32.12	813454
2018-07-19	32.06	32.62	31.96	32.46	875551
2018-07-20	32.41	32.41	31.70	31.83	1071768
2018-07-23	31.79	31.80	31.54	31.72	785320
2018-07-24	31.77	31.77	31.17	31.37	958646
2018-07-25	31.38	31.81	31.37	31.74	959117
2018-07-26	32.09	32.55	31.52	32.22	1612803
2018-07-27	32.30	32.55	31.80	31.83	783963
2018-07-30	31.93	32.01	31.75	31.97	1018249
2018-07-31	32.03	32.77	32.01	32.55	1019386
2018-08-01	32.34	32.83	32.18	32.82	731304
2018-08-02	32.69	33.05	32.69	32.80	718459
2018-08-03	32.88	33.08	32.74	33.08	447879
2018-08-06	33.16	33.23	32.88	32.94	384917
2018-08-07	32.90	32.91	32.57	32.69	614642
2018-08-08	32.72	32.81	32.50	32.78	340655
2018-08-09	32.77	32.91	32.66	32.71	383412
2018-08-10	32.65	32.82	32.42	32.44	374187
2018-08-13	32.51	32.56	32.28	32.35	340680
2018-08-14	32.38	32.68	32.33	32.46	599142
2018-08-15	32.47	32.84	32.47	32.77	770238
2018-08-16	32.74	33.02	32.70	32.99	478153
2018-08-17	33.01	33.46	32.98	33.45	488788
2018-08-20	33.60	33.69	33.38	33.40	721458
2018-08-21	33.32	33.43	32.46	32.46	1651750
2018-08-22	32.33	32.44	31.87	31.97	1196346
2018-08-23	32.03	32.13	31.78	31.82	675688
2018-08-24	31.81	32.20	31.81	32.18	628630
2018-08-27	32.27	32.32	31.96	32.24	567340
2018-08-28	32.26	32.72	32.11	32.71	758167
2018-08-29	32.76	32.91	32.67	32.79	901859
2018-08-30	32.81	32.90	32.40	32.43	598512
2018-08-31	32.43	32.61	32.16	32.46	1092403
2018-09-04	32.40	32.48	31.80	31.83	637118
2018-09-05	31.76	32.24	31.62	32.14	523328
2018-09-06	32.23	32.48	32.23	32.30	530079
2018-09-07	32.21	32.21	31.78	31.97	433195
2018-09-10	32.13	32.23	31.82	32.02	796931
2018-09-11	31.88	32.22	31.83	32.03	489301
2018-09-12	32.03	32.07	31.87	31.94	688758
2018-09-13	32.12	32.20	31.98	32.13	633670
2018-09-14	32.09	32.09	31.74	31.91	804887
2018-09-17	31.97	32.18	31.83	32.07	779781
2018-09-18	32.09	32.11	31.64	31.65	1029779
2018-09-19	31.70	31.73	31.08	31.31	633522
2018-09-20	31.33	31.90	31.18	31.90	821909
2018-09-21	31.80	31.97	31.74	31.81	1326400
2018-09-24	31.76	31.76	31.13	31.20	692112
2018-09-25	31.22	31.47	31.09	31.18	530511
2018-09-26	31.16	31.25	30.77	30.56	579231
2018-09-27	30.61	30.86	30.58	30.78	462158
2018-09-28	30.80	31.41	30.80	31.40	1787664
2018-10-01	31.45	31.48	31.09	31.27	980596
2018-10-02	31.28	31.50	31.07	31.31	709614
2018-10-03	31.35	31.46	30.94	31.19	823649
2018-10-04	31.03	31.03	30.46	30.85	825263
2018-10-05	30.88	31.10	30.85	30.91	490390
2018-10-08	30.95	31.58	30.95	31.50	494417
2018-10-09	31.50	31.77	31.30	31.76	506831
2018-10-10	31.57	31.90	31.01	31.03	774120
2018-10-11	31.05	31.05	29.87	29.89	895346
2018-10-12	30.17	30.17	29.46	29.68	757836
2018-10-15	29.57	30.15	29.57	29.82	609617
2018-10-16	29.89	30.66	29.65	30.52	678267
2018-10-17	30.46	30.60	30.12	30.46	779181
2018-10-18	30.41	30.74	30.37	30.45	545958
2018-10-19	30.41	30.79	30.38	30.65	639587
2018-10-22	30.69	30.89	30.37	30.39	694541
2018-10-23	30.20	30.76	30.06	30.52	741018
2018-10-24	30.58	30.96	30.48	30.67	829141
2018-10-25	31.13	31.67	30.54	31.50	1069254
2018-10-26	31.32	31.37	30.41	30.72	957731
2018-10-29	30.92	31.32	30.87	31.13	1024086
2018-10-30	31.18	31.66	31.07	31.31	935475
2018-10-31	31.42	31.42	30.59	30.70	824584
2018-11-01	30.78	31.08	30.59	31.06	556170
2018-11-02	31.15	31.15	30.47	30.89	514445
2018-11-05	30.91	31.30	30.84	31.12	461594
2018-11-06	31.17	31.55	31.16	31.42	344652
2018-11-07	31.62	32.06	31.45	32.05	383902
2018-11-08	32.00	32.12	31.63	31.98	355445
2018-11-09	31.96	32.12	31.52	31.71	340073
2018-11-12	31.76	32.13	31.72	31.82	429089
2018-11-13	31.90	31.90	31.41	31.74	432152
2018-11-14	31.93	32.03	31.48	31.61	396947
2018-11-15	31.46	31.57	31.08	31.39	635370
2018-11-16	31.31	31.78	31.20	31.68	599529
2018-11-19	31.76	32.10	31.48	31.87	615561
2018-11-20	31.76	31.99	31.32	31.44	394030
2018-11-21	31.42	31.80	31.20	31.54	363340
2018-11-23	31.44	31.64	31.27	31.41	244905
2018-11-26	31.53	31.70	31.21	31.33	441465
2018-11-27	31.32	31.44	31.09	31.37	291780
2018-11-28	31.34	32.03	31.34	32.00	574294
2018-11-29	31.89	31.89	31.36	31.75	428099
2018-11-30	31.79	32.13	31.53	32.06	698366
2018-12-03	32.22	32.34	31.93	32.34	625252
2018-12-04	32.36	32.55	31.36	31.45	714058
2018-12-06	31.27	32.41	30.66	32.40	951068
2018-12-07	32.34	32.34	31.75	31.88	987530
2018-12-10	31.99	31.99	31.24	31.64	764024
2018-12-11	31.91	32.25	31.69	31.91	973400
2018-12-12	32.19	32.27	31.25	31.25	621187
2018-12-13	31.35	31.90	31.35	31.57	734905
2018-12-14	31.45	31.69	31.25	31.47	520358
2018-12-17	31.52	31.69	30.19	30.26	857919
2018-12-18	30.57	30.88	30.44	30.46	958970
2018-12-19	30.62	30.75	29.95	30.07	743730
2018-12-20	30.07	30.15	29.39	29.63	658575
2018-12-21	29.65	30.24	29.11	29.15	2605623
2018-12-24	29.09	29.18	27.58	27.60	294732
2018-12-26	27.67	28.49	27.30	28.46	1085868
2018-12-27	28.15	28.49	27.46	28.26	1192238
2018-12-28	28.46	28.75	28.03	28.35	942092
2018-12-31	28.46	28.87	28.02	28.86	1248815
2019-01-02	28.37	28.37	27.77	28.08	974153
2019-01-03	28.02	28.45	27.89	28.04	791139
2019-01-04	28.32	28.84	28.13	28.59	784213
2019-01-07	28.59	29.00	28.47	28.75	773115
2019-01-08	28.37	29.67	28.26	29.62	677199
2019-01-09	29.64	29.73	29.24	29.55	749456
2019-01-10	29.48	30.32	29.42	30.13	667465
2019-01-11	30.07	30.34	29.89	30.32	504573
2019-01-14	30.26	30.40	30.03	30.26	481763
2019-01-15	30.27	30.68	30.23	30.58	566987
2019-01-16	30.61	30.97	30.51	30.97	497939
2019-01-17	30.86	31.16	30.86	31.11	866766
2019-01-18	31.14	31.32	30.95	31.29	1012311
2019-01-22	31.15	31.46	30.93	31.36	822193
2019-01-23	31.36	31.44	31.12	31.44	368645
2019-01-24	31.39	31.62	31.24	31.38	335386
2019-01-25	31.55	31.90	31.53	31.84	471546
2019-01-28	31.62	32.17	31.62	32.00	612781
2019-01-29	32.02	32.37	32.01	32.33	564239
2019-01-30	32.33	32.77	32.27	32.68	600084
2019-01-31	32.67	32.87	32.28	32.72	910276
2019-02-01	32.75	32.88	32.16	32.85	688574
2019-02-04	32.83	33.09	32.61	33.05	771312
2019-02-05	33.10	33.15	32.70	33.10	364589
2019-02-06	33.06	33.08	32.75	32.88	400405
2019-02-07	32.82	33.66	32.70	33.51	682615
2019-02-08	33.43	33.82	33.33	33.46	407674
2019-02-11	33.49	33.67	33.38	33.58	631531
2019-02-12	33.71	33.72	33.34	33.58	406123
2019-02-13	33.59	33.73	33.40	33.47	738289
2019-02-14	33.36	33.99	33.07	33.81	950464
2019-02-15	34.06	34.17	33.64	33.91	859439
2019-02-19	33.83	34.31	33.83	34.17	548612
2019-02-20	34.12	34.33	33.75	33.99	489473
2019-02-21	33.85	34.06	33.66	33.91	701110
2019-02-22	34.12	34.25	33.90	34.19	447391
2019-02-25	34.23	34.26	33.98	34.07	730382
2019-02-26	34.06	34.11	33.76	33.91	652391
2019-02-27	33.73	33.77	33.30	33.61	589706
2019-02-28	33.59	34.01	33.39	33.52	884233
2019-03-01	33.66	33.78	33.08	33.63	832027
2019-03-04	33.76	34.17	33.47	33.93	1063996
2019-03-05	33.89	34.23	33.81	34.04	517535
2019-03-06	33.97	34.23	33.82	33.92	579417
2019-03-07	33.98	34.27	33.73	33.77	724952
2019-03-08	33.73	34.08	33.69	33.97	569807
2019-03-11	34.09	34.69	34.09	34.66	566685
2019-03-12	34.72	34.84	34.54	34.67	506513
2019-03-13	34.78	35.08	34.74	34.76	554779
2019-03-14	34.82	34.94	34.64	34.89	492879
2019-03-15	34.97	35.02	34.58	34.89	1222060
2019-03-18	34.90	35.12	34.48	34.65	366926
2019-03-19	34.67	34.83	34.39	34.44	445676
2019-03-20	34.38	34.89	34.06	34.49	829481
2019-03-21	34.35	35.16	34.28	35.13	538053
2019-03-22	35.04	35.21	34.54	34.57	670112
2019-03-25	34.56	34.94	34.39	34.66	698214
2019-03-26	34.90	35.22	34.82	35.20	678246
2019-03-27	35.23	35.32	34.89	34.92	791279
2019-03-28	35.03	35.49	34.89	35.47	630692
2019-03-29	35.58	35.60	35.13	35.36	777972
2019-04-01	35.40	35.53	34.94	35.50	656272
2019-04-02	35.50	35.79	35.14	35.68	916599
2019-04-03	35.82	35.98	35.54	35.75	624906
2019-04-04	35.72	35.74	35.36	35.57	572591
2019-04-05	35.67	35.86	35.50	35.83	564764
2019-04-08	35.67	35.73	35.45	35.65	365928
2019-04-09	35.64	35.67	35.24	35.30	481487
2019-04-10	35.47	36.02	35.37	35.98	665741
2019-04-11	36.01	36.21	35.81	35.88	672705
2019-04-12	35.90	35.98	35.63	35.97	557439
2019-04-15	36.06	36.06	35.49	35.55	478809
2019-04-16	35.76	35.76	34.66	34.83	570640
2019-04-17	34.97	35.00	34.40	34.54	646163
2019-04-18	34.55	35.10	34.48	34.91	531581
2019-04-22	34.76	34.82	34.11	34.45	586178
2019-04-23	34.64	35.20	34.52	35.05	828865
2019-04-24	34.95	35.55	34.63	35.22	686096
2019-04-25	35.22	35.38	34.81	35.18	784466
2019-04-26	35.33	35.52	35.11	35.30	611877
2019-04-29	35.34	35.55	35.04	35.04	641103
2019-04-30	35.08	35.51	34.87	35.27	1242660
2019-05-01	35.35	35.88	35.23	35.40	1230907
2019-05-02	35.41	35.70	34.89	34.97	823015
2019-05-03	35.16	35.51	35.04	35.46	618257
2019-05-06	35.16	35.41	35.07	35.21	785054
2019-05-07	35.01	35.05	34.16	34.36	663102
2019-05-08	34.47	34.75	34.19	34.22	600867
2019-05-09	34.15	34.54	33.86	34.48	604519
2019-05-10	34.40	34.84	34.30	34.73	555368
2019-05-13	34.38	34.59	34.33	34.42	642114
2019-05-14	34.52	34.84	34.39	34.75	646913
2019-05-15	34.50	35.16	34.50	35.05	658449
2019-05-16	35.28	35.55	34.97	35.40	964264
2019-05-17	35.21	35.45	35.07	35.18	555975
2019-05-20	34.99	35.14	34.34	34.45	816195
2019-05-21	34.53	35.10	34.53	35.03	689505
2019-05-22	34.98	35.08	34.64	34.79	607354
2019-05-23	34.64	34.66	34.42	34.58	736431
2019-05-24	34.69	34.92	34.62	34.62	708903
2019-05-28	34.71	35.09	34.71	34.79	1324431
2019-05-29	34.60	34.74	34.19	34.33	955874
2019-05-30	34.32	34.71	34.28	34.56	885813
2019-05-31	34.38	34.82	34.18	34.71	998058
2019-06-03	34.79	35.46	34.60	35.29	1834745
2019-06-04	35.44	35.44	34.87	35.23	1084180
2019-06-05	35.37	36.00	35.37	36.00	971610
2019-06-06	35.96	36.28	35.68	36.20	784991
2019-06-07	36.44	36.67	36.27	36.48	545126
2019-06-10	36.50	36.54	36.17	36.34	637908
2019-06-11	36.42	36.52	36.06	36.44	604426
2019-06-12	36.43	36.77	36.40	36.53	599039
2019-06-13	36.66	36.83	36.52	36.64	651006
2019-06-14	36.65	36.90	36.54	36.59	413093
2019-06-17	36.59	37.00	36.59	36.88	500756
2019-06-18	37.04	37.48	36.73	36.96	633154
2019-06-19	36.91	37.28	36.70	37.24	668723
2019-06-20	37.53	37.53	37.32	37.43	925362
2019-06-21	37.13	37.19	36.72	36.90	1293913
2019-06-24	37.06	37.06	36.65	36.65	646245
2019-06-25	36.70	37.07	36.42	36.43	675047
2019-06-26	36.47	36.47	35.59	35.66	1173337
2019-06-27	35.72	36.13	35.63	36.03	792887
2019-06-28	36.01	36.77	35.99	36.74	2147788
2019-07-01	37.03	37.03	36.21	36.77	1386788
2019-07-02	36.86	37.34	36.82	37.21	839468
2019-07-03	37.27	37.60	37.21	37.54	341285
2019-07-05	37.27	37.57	36.71	37.52	429538
2019-07-08	37.46	37.65	37.42	37.54	442851
2019-07-09	37.44	37.73	37.40	37.70	424268
2019-07-10	37.90	38.10	37.66	37.97	650884
2019-07-11	37.93	37.97	37.27	37.38	796900
2019-07-12	37.40	37.53	37.19	37.33	568582
2019-07-15	37.41	37.56	37.12	37.16	574511
2019-07-16	37.10	37.55	36.91	37.45	617152
2019-07-17	37.39	37.66	37.20	37.42	739972
2019-07-18	37.37	37.85	37.23	37.73	611819
2019-07-19	37.65	37.87	36.81	36.88	788228
2019-07-22	36.92	37.38	36.78	37.28	558154
2019-07-23	37.39	37.83	37.20	37.67	722099
2019-07-24	37.65	37.98	37.48	37.94	841140
2019-07-25	38.02	38.20	37.45	37.83	520882
2019-07-26	37.90	38.37	37.79	38.30	587578
2019-07-29	38.51	38.58	38.08	38.21	676959
2019-07-30	38.04	38.70	38.04	38.60	907345
2019-07-31	38.61	38.89	37.89	38.19	950824
2019-08-01	38.18	38.55	37.89	37.99	704779
2019-08-02	37.81	37.93	37.40	37.53	771189
2019-08-05	37.23	37.38	36.18	36.77	909004
2019-08-06	36.96	37.76	36.82	37.50	876646
2019-08-07	37.24	37.95	36.95	37.67	596802
2019-08-08	37.82	38.62	37.45	38.54	713956
2019-08-09	38.45	38.54	37.95	38.42	484709
2019-08-12	38.27	38.45	37.94	38.14	302283
2019-08-13	38.20	38.47	37.96	38.47	348332
2019-08-14	38.15	38.29	37.64	37.69	633822
2019-08-15	37.76	38.01	37.51	37.77	1421731
2019-08-16	37.90	38.70	37.84	38.59	867137
2019-08-19	38.90	39.03	38.55	38.84	373371
2019-08-20	38.82	38.85	38.18	38.22	610104
2019-08-21	38.46	38.93	38.17	38.77	668676
2019-08-22	38.78	39.06	38.46	39.01	619480
2019-08-23	39.06	39.19	38.06	38.16	495213
2019-08-26	38.52	38.82	38.26	38.81	579143
2019-08-27	39.09	39.21	38.47	38.50	579960
2019-08-28	38.46	38.77	38.36	38.66	389973
2019-08-29	39.01	39.23	38.89	39.11	275055
2019-08-30	39.20	39.28	38.91	38.95	529657
2019-09-03	38.79	39.30	38.72	39.11	563136
2019-09-04	39.39	39.63	39.17	39.33	470629
2019-09-05	39.41	39.47	39.04	39.19	554240
2019-09-06	39.39	39.39	38.65	38.81	1265602
2019-09-09	38.77	38.82	38.37	38.50	994576
2019-09-10	38.32	38.56	37.71	38.55	851970
2019-09-11	38.59	38.68	38.10	38.52	705890
2019-09-12	38.96	39.18	38.68	39.03	719572
2019-09-13	39.06	39.49	38.64	38.78	619854
2019-09-16	38.62	39.28	38.62	39.19	448115
2019-09-17	39.10	39.65	38.65	39.42	507050
2019-09-18	39.54	39.68	38.81	39.12	555113
2019-09-19	39.31	39.52	39.25	39.38	390924
2019-09-20	39.41	39.83	39.38	39.58	2798094
2019-09-23	39.53	39.93	39.38	39.75	749550
2019-09-24	39.92	40.17	39.29	39.49	802469
2019-09-25	39.43	39.90	39.43	39.80	622392
2019-09-26	39.93	40.24	39.74	39.84	442794
2019-09-27	39.91	40.08	39.34	39.59	468612
2019-09-30	39.57	39.84	39.51	39.56	925365
2019-10-01	39.55	39.71	38.87	39.09	580956
2019-10-02	38.97	39.33	38.91	39.25	549397
2019-10-03	39.16	39.88	39.08	39.73	448482
2019-10-04	39.76	39.93	39.59	39.78	373529
2019-10-07	39.61	40.31	39.45	40.01	641141
2019-10-08	39.80	39.97	39.38	39.61	693957
2019-10-09	39.90	40.11	39.47	39.55	547877
2019-10-10	39.54	39.75	39.42	39.53	549795
2019-10-11	39.78	40.05	39.47	39.67	719589
2019-10-14	39.64	39.81	39.49	39.64	373286
2019-10-15	39.61	39.95	39.61	39.84	510313
2019-10-16	39.75	39.92	39.48	39.83	492279
2019-10-17	39.82	40.20	39.78	40.16	574154
2019-10-18	40.13	40.32	39.96	40.26	462657
2019-10-21	40.39	40.51	40.19	40.46	410961
2019-10-22	40.55	40.59	40.33	40.40	547356
2019-10-23	40.46	40.62	40.18	40.52	515170
2019-10-24	40.93	41.44	40.60	41.31	1189099
2019-10-25	41.31	41.31	40.94	41.19	661645
2019-10-28	41.51	42.02	41.30	41.70	1604357
2019-10-29	41.57	42.20	41.53	41.70	958850
2019-10-30	41.84	42.24	41.66	42.20	673288
2019-10-31	42.44	42.53	41.97	42.11	990775
2019-11-01	42.28	42.36	41.74	42.20	950030
2019-11-04	42.29	42.41	41.97	42.32	877455
2019-11-05	42.24	42.27	41.26	41.43	727577
2019-11-06	41.56	41.82	41.42	41.77	523048
2019-11-07	41.77	41.89	41.43	41.73	823274
2019-11-08	41.57	41.83	41.42	41.42	486422
2019-11-11	41.36	41.65	41.15	41.39	461392
2019-11-12	41.45	41.77	41.26	41.28	520598
2019-11-13	41.26	41.83	41.23	41.65	465783
2019-11-14	41.70	42.13	41.70	42.08	427605
2019-11-15	42.15	42.30	42.04	42.08	666174
2019-11-18	42.00	42.24	41.89	42.03	661973
2019-11-19	41.90	42.31	41.79	42.23	897250
2019-11-20	42.22	42.51	42.04	42.42	953877
2019-11-21	42.37	42.37	41.73	41.78	731363
2019-11-22	42.02	42.02	41.44	41.55	544067
2019-11-25	41.84	42.27	41.75	41.96	502352
2019-11-26	41.95	42.64	41.87	42.61	2251553
2019-11-27	42.75	43.07	42.49	43.07	802860
2019-11-29	42.99	43.18	42.54	42.58	687441
2019-12-02	42.55	42.74	42.18	42.25	1124811
2019-12-03	42.17	42.80	42.15	42.77	781205
2019-12-04	42.88	43.24	42.48	42.56	957440
2019-12-05	42.47	42.64	42.19	42.38	1283207
2019-12-06	42.52	42.69	42.26	42.31	740212
2019-12-09	42.33	42.33	41.99	42.11	579822
2019-12-10	42.16	42.39	41.84	41.93	2129099
2019-12-11	42.06	42.06	41.30	41.40	1177862
2019-12-12	41.38	41.61	40.75	40.85	683305
2019-12-13	40.83	41.00	40.40	40.80	1901183
2019-12-16	40.88	41.07	40.49	41.02	918214
2019-12-17	41.05	41.22	40.63	40.80	828945
2019-12-18	40.82	41.24	40.59	41.05	1202186
2019-12-19	41.02	41.20	40.65	40.93	1928319
2019-12-20	41.06	41.29	40.87	41.12	1310383
2019-12-23	41.26	41.28	40.63	40.68	401571
2019-12-24	40.67	40.87	40.56	40.58	493368
2019-12-26	40.61	40.92	40.51	40.92	303474
2019-12-27	41.23	41.35	40.97	41.32	476670
2019-12-30	40.99	41.33	40.93	41.31	410373
2019-12-31	41.29	41.63	41.29	41.51	676905
2020-01-02	41.73	41.73	40.74	41.23	814722
2020-01-03	40.93	41.79	40.33	41.64	484423
2020-01-06	41.37	41.85	41.23	41.27	629816
2020-01-07	41.02	41.21	40.79	41.13	980347
2020-01-08	41.07	41.52	40.96	41.36	619104
2020-01-09	41.43	41.57	41.14	41.41	573243
2020-01-10	41.53	41.80	41.31	41.72	870002
2020-01-13	41.68	42.28	41.68	42.22	710107
2020-01-14	42.16	42.16	41.70	41.80	321529
2020-01-15	41.93	42.73	41.93	42.57	664657
2020-01-16	42.72	43.06	42.65	42.95	623460
2020-01-17	43.03	43.14	42.82	42.88	771152
2020-01-21	42.86	43.17	42.81	43.17	672304
2020-01-22	43.35	43.45	42.60	42.75	806692
2020-01-23	42.74	43.59	42.51	43.51	694803
2020-01-24	43.65	43.72	43.10	43.36	610402
2020-01-27	43.09	43.44	42.93	43.17	666754
2020-01-28	43.25	43.68	43.20	43.51	525921
2020-01-29	43.69	43.95	43.37	43.66	403467
2020-01-30	43.48	43.98	43.41	43.76	480761
2020-01-31	43.64	43.77	42.63	42.70	903920
2020-02-03	42.89	43.16	42.74	42.84	771146
2020-02-04	43.05	43.64	42.89	43.53	598384
2020-02-05	43.74	43.74	43.27	43.49	950402
2020-02-06	43.61	43.71	43.42	43.59	379808
2020-02-07	43.67	43.75	43.41	43.50	770589
2020-02-10	43.60	44.10	43.46	44.08	494156
2020-02-11	44.17	44.59	44.14	44.40	693997
2020-02-12	44.67	45.08	44.46	44.87	882187
2020-02-13	45.02	46.03	44.93	45.85	1295757
2020-02-14	45.92	46.12	45.53	46.01	799988
2020-02-18	46.06	46.10	45.48	45.83	639982
2020-02-19	45.87	45.88	45.23	45.50	847809
2020-02-20	45.42	45.90	45.26	45.87	578699
2020-02-21	45.85	45.93	45.41	45.50	551475
2020-02-24	44.66	45.00	44.12	44.39	652882
2020-02-25	44.46	44.60	42.90	42.96	795156
2020-02-26	43.16	43.47	42.59	42.59	603458
2020-02-27	42.01	42.15	39.97	39.97	904908
2020-02-28	38.91	39.18	37.32	38.50	1684371
2020-03-02	38.74	40.15	38.13	40.13	978655
2020-03-03	40.11	41.28	39.61	40.43	1578481
2020-03-04	41.02	42.32	40.84	42.12	1004192
2020-03-05	41.19	41.60	40.05	40.60	968619
2020-03-06	39.21	39.72	37.96	39.62	1089716
2020-03-09	37.22	37.74	35.26	35.48	1124082
2020-03-10	36.52	37.00	34.11	36.89	1217045
2020-03-11	35.62	35.83	33.46	33.93	1118223
2020-03-12	29.86	32.89	29.81	30.79	1478494
2020-03-13	32.61	34.71	31.02	34.59	1236437
2020-03-16	28.04	30.89	27.67	28.34	1500518
2020-03-17	29.00	30.89	27.76	30.71	1515020
2020-03-18	28.64	30.18	26.67	29.23	1529063
2020-03-19	28.92	31.04	28.88	30.07	1406426
2020-03-20	30.26	30.27	27.43	27.74	1967238
2020-03-23	27.86	28.81	25.89	27.09	1611804
2020-03-24	28.58	29.35	27.00	28.70	1936328
2020-03-25	28.50	30.62	27.06	28.73	2429675
2020-03-26	29.24	31.05	28.62	30.92	1311843
2020-03-27	29.72	32.88	29.36	31.76	1477015
2020-03-30	32.28	33.92	30.94	33.70	1674322
2020-03-31	33.29	33.41	31.82	33.23	1907270
2020-04-01	31.48	31.48	28.90	30.52	1484888
2020-04-02	29.82	31.48	29.82	31.06	1386968
2020-04-03	30.58	31.30	29.78	30.73	1362587
2020-04-06	32.22	33.40	31.83	33.01	1191306
2020-04-07	34.52	35.27	32.91	33.17	1198047
2020-04-08	33.68	35.05	33.01	34.28	1445032
2020-04-09	35.50	37.07	35.23	36.75	1177201
2020-04-13	36.06	36.61	35.16	35.25	1083845
2020-04-14	36.31	37.04	35.84	36.36	852702
2020-04-15	34.43	35.37	33.99	34.66	1192191
2020-04-16	34.81	35.49	33.72	34.43	1050930
2020-04-17	34.99	35.82	34.71	35.57	1024903
2020-04-20	34.71	35.33	34.38	34.82	1074724
2020-04-21	33.60	34.43	32.85	33.40	852965
2020-04-22	34.11	34.55	33.54	34.13	970141
2020-04-23	34.57	35.76	34.53	35.01	1581779
2020-04-24	35.59	36.17	34.70	36.03	1345482
2020-04-27	36.22	37.74	36.12	37.58	961798
2020-04-28	38.68	39.24	37.40	37.53	1292551
2020-04-29	38.60	38.85	37.85	38.36	1416871
2020-04-30	37.41	37.90	36.77	37.77	1168101
2020-05-01	36.70	36.87	35.68	36.26	930936
2020-05-04	35.60	35.86	35.08	35.77	1521351
2020-05-05	36.31	36.50	35.89	35.93	939298
2020-05-06	36.05	36.20	35.51	35.58	920913
2020-05-07	36.13	36.43	35.66	35.82	784182
2020-05-08	36.69	36.92	35.98	36.82	615252
2020-05-11	36.09	36.61	35.66	36.21	746035
2020-05-12	36.19	36.45	33.91	33.93	1177802
2020-05-13	33.63	34.04	33.08	33.35	1864669
2020-05-14	32.58	34.14	31.65	34.05	1863324
2020-05-15	33.79	34.11	32.92	33.98	2142170
2020-05-18	35.48	36.54	35.48	36.25	2069183
2020-05-19	35.91	36.26	35.33	35.46	1431196
2020-05-20	36.12	36.25	35.56	35.91	1971380
2020-05-21	35.72	36.45	35.70	36.23	991214
2020-05-22	36.25	36.42	35.73	36.26	440737
2020-05-26	37.95	38.11	37.48	37.85	679217
2020-05-27	38.90	38.90	37.68	38.01	1204039
2020-05-28	38.57	38.57	37.66	38.07	841574
2020-05-29	37.56	38.18	37.26	37.88	1303074
2020-06-01	37.87	38.67	37.56	38.11	1161859
2020-06-02	38.56	38.91	38.21	38.66	888815
2020-06-03	39.17	39.67	39.08	39.55	1468112
2020-06-04	39.24	39.61	38.65	39.54	1755171
2020-06-05	41.13	41.63	39.95	40.53	2531892
2020-06-08	41.20	41.46	40.52	40.93	1234007
2020-06-09	40.15	41.22	39.85	40.73	1380292
2020-06-10	40.46	40.68	39.71	40.04	1322425
2020-06-11	38.39	38.94	37.73	37.80	1983811
2020-06-12	39.25	39.28	38.05	39.07	1991356
2020-06-15	37.67	39.68	37.49	39.33	1903410
2020-06-16	40.90	41.25	39.74	40.29	1835514
2020-06-17	40.56	40.56	39.43	39.75	1666839
2020-06-18	39.22	39.66	38.71	38.80	1364810
2020-06-19	39.47	39.49	37.75	38.19	3728944
2020-06-22	37.89	38.54	36.92	38.48	1496644
2020-06-23	39.01	39.12	37.80	37.84	1195952
2020-06-24	37.33	37.83	36.12	36.71	1774363
2020-06-25	36.50	37.08	36.11	37.03	1901536
2020-06-26	36.79	37.96	36.53	37.33	14965922
2020-06-29	37.77	37.91	37.14	37.84	1767561
2020-06-30	37.90	38.72	37.81	38.44	1368887
2020-07-01	38.71	40.21	38.36	40.09	1044070
2020-07-02	40.64	40.74	39.62	40.03	1287000
2020-07-06	40.98	40.98	39.29	39.38	1162665
2020-07-07	38.76	39.19	38.36	38.37	1023132
2020-07-08	38.39	38.80	38.19	38.32	1232698
2020-07-09	38.26	38.51	37.74	38.38	920534
2020-07-10	38.31	38.55	37.87	38.31	1009257
2020-07-13	38.66	38.82	37.94	37.99	959959
2020-07-14	37.98	38.46	37.91	38.44	1929294
2020-07-15	39.11	39.11	38.35	38.72	878740
2020-07-16	38.49	38.99	37.88	38.40	782766
2020-07-17	38.57	39.50	38.45	39.28	1518510
2020-07-20	39.05	39.29	38.74	39.04	629977
2020-07-21	39.49	39.70	39.20	39.33	1096572
2020-07-22	39.01	40.39	38.91	40.29	1099928
2020-07-23	40.19	41.84	40.19	40.81	1889181
2020-07-24	40.96	41.16	40.63	40.99	1640798
2020-07-27	40.82	41.77	40.68	41.72	1216809
2020-07-28	41.52	42.61	41.38	42.31	923478
2020-07-29	42.67	43.78	42.67	43.78	1090434
2020-07-30	43.25	44.31	42.99	44.09	1371495
2020-07-31	44.28	44.28	43.14	43.92	1329874
2020-08-03	43.95	43.96	43.37	43.78	773870
2020-08-04	43.65	43.89	43.35	43.75	718746
2020-08-05	44.00	44.11	43.51	43.88	702982
2020-08-06	43.79	44.05	43.19	43.19	1976967
2020-08-07	43.08	43.47	42.89	43.25	905048
2020-08-10	43.30	43.44	42.77	42.82	1426099
2020-08-11	43.18	43.28	41.95	42.11	1058347
2020-08-12	42.47	43.16	42.29	43.01	1081049
2020-08-13	42.87	43.15	42.42	42.57	766749
2020-08-14	42.49	42.90	41.99	42.08	632197
2020-08-17	42.24	42.98	42.00	42.90	1221794
2020-08-18	42.78	43.10	42.40	42.88	910338
2020-08-19	43.03	43.19	42.40	42.51	1033252
2020-08-20	42.36	43.02	42.34	42.55	917457
2020-08-21	42.59	42.82	42.09	42.75	920791
2020-08-24	42.86	43.01	42.25	42.98	584209
2020-08-25	43.09	43.31	42.66	43.28	1094718
2020-08-26	43.25	43.42	42.74	43.30	983340
2020-08-27	43.49	43.60	42.90	43.06	1440899
2020-08-28	43.23	43.23	42.69	42.80	1303860
2020-08-31	42.88	43.16	42.64	42.65	1093993
2020-09-01	42.45	42.80	42.11	42.58	581609
2020-09-02	42.68	43.08	42.36	43.08	1747128
2020-09-03	43.09	43.34	42.06	42.27	785646
2020-09-04	42.39	42.62	40.88	41.58	886937
2020-09-08	41.41	41.50	40.66	40.79	925924
2020-09-09	41.04	41.66	40.94	41.13	854443
2020-09-10	41.09	41.16	40.48	40.52	884011
2020-09-11	40.79	40.79	39.88	40.11	819427
2020-09-14	40.44	41.29	40.11	41.18	943693
2020-09-15	41.32	42.23	41.32	42.13	1047141
2020-09-16	42.45	42.66	41.89	41.95	995325
2020-09-17	41.58	41.59	40.82	41.07	972371
2020-09-18	41.24	41.52	40.66	40.68	2245072
2020-09-21	40.16	40.16	39.32	39.53	841074
2020-09-22	39.56	40.68	39.55	40.28	739860
2020-09-23	40.26	40.44	39.26	39.26	707108
2020-09-24	39.20	39.96	39.05	39.19	614577
2020-09-25	38.91	39.85	38.86	39.77	619891
2020-09-28	40.25	40.83	40.13	40.53	1043852
2020-09-29	40.38	40.63	39.95	40.26	901141
2020-09-30	40.47	40.55	39.36	39.80	1297117
2020-10-01	40.12	40.71	39.70	40.70	1349831
2020-10-02	40.12	42.00	39.88	41.86	861324
2020-10-05	42.07	43.11	41.74	42.92	943980
2020-10-06	43.11	43.38	42.42	42.67	760043
2020-10-07	42.86	42.91	42.50	42.64	462803
2020-10-08	42.85	43.49	42.76	43.36	384440
2020-10-09	43.74	43.80	43.01	43.49	416972
2020-10-12	43.64	44.47	43.34	44.30	1170947
2020-10-13	44.04	44.15	43.33	43.57	357321
2020-10-14	43.32	43.48	41.87	41.88	679133
2020-10-15	41.50	42.73	41.50	42.28	426056
2020-10-16	42.50	42.50	41.81	41.82	402684
2020-10-19	41.94	42.12	41.05	41.16	524257
2020-10-20	41.47	41.79	41.25	41.62	509703
2020-10-21	41.52	41.91	41.17	41.47	719305
2020-10-22	41.66	42.00	40.90	41.91	836886
2020-10-23	42.06	42.34	41.65	42.02	437713
2020-10-26	41.71	42.02	40.99	41.33	495553
2020-10-27	41.38	41.60	40.81	40.81	400088
2020-10-28	40.05	40.61	39.43	39.75	538890
2020-10-29	39.71	40.42	39.24	40.21	505008
2020-10-30	39.98	40.45	39.40	39.81	630461
2020-11-02	40.26	40.86	39.82	40.86	692435
2020-11-03	41.27	41.99	40.94	41.74	586435
2020-11-04	42.12	42.54	41.39	42.39	474911
2020-11-05	42.57	42.58	41.99	42.24	432693
2020-11-06	42.49	42.58	41.73	41.74	317655
2020-11-09	43.97	44.79	40.47	40.74	1324587
2020-11-10	40.74	41.95	40.26	41.80	792275
2020-11-11	42.04	42.68	41.76	42.63	504764
2020-11-12	43.66	43.66	41.52	41.83	659283
2020-11-13	42.09	42.89	41.98	42.83	571740
2020-11-16	43.40	43.54	42.12	43.20	839577
2020-11-17	42.79	43.34	42.37	43.00	596386
2020-11-18	43.16	43.23	41.85	41.85	587436
2020-11-19	41.67	42.06	41.43	42.03	530138
2020-11-20	41.96	42.08	41.28	41.86	664165
2020-11-23	42.65	42.81	42.16	42.30	860646
2020-11-24	42.66	42.91	42.25	42.38	740183
2020-11-25	42.49	42.88	42.19	42.45	441221
2020-11-27	42.51	42.70	42.00	42.48	162702
2020-11-30	42.31	42.42	41.81	41.88	658233
2020-12-01	42.22	42.65	41.93	42.49	918936
2020-12-02	42.13	42.32	41.23	41.44	670367
2020-12-03	41.38	41.65	41.04	41.35	597056
2020-12-04	41.51	42.09	41.51	41.96	557712
2020-12-07	42.00	42.22	41.68	41.86	595043
2020-12-08	41.70	41.91	41.45	41.59	661791
2020-12-09	41.67	41.89	41.02	41.46	595570
2020-12-10	41.45	41.60	40.75	41.10	768016
2020-12-11	40.81	41.22	40.37	40.81	745957
2020-12-14	41.04	41.90	40.77	41.21	580567
2020-12-15	41.47	42.01	40.72	42.00	725827
2020-12-16	42.25	42.57	41.79	42.14	1026032
2020-12-17	42.28	42.50	41.91	42.42	869362
2020-12-18	42.69	42.72	40.57	40.75	1882954
2020-12-21	40.27	41.08	40.19	41.03	1425131
2020-12-22	41.02	41.89	40.90	41.87	660531
2020-12-23	41.97	42.25	41.04	41.15	490396
2020-12-24	41.31	41.61	41.13	41.56	180546
2020-12-28	41.85	41.85	41.24	41.82	466461
2020-12-29	41.99	42.12	41.46	41.32	465476
2020-12-30	41.46	41.86	41.44	41.68	436831
2020-12-31	41.71	42.16	41.26	42.13	874453
2021-01-04	42.24	42.24	40.75	40.84	915384
2021-01-05	40.88	41.55	40.87	41.27	793066
2021-01-06	41.20	41.43	40.69	41.30	1002634
2021-01-07	41.34	41.51	40.82	41.23	848648
2021-01-08	41.34	41.89	41.12	41.70	463376
2021-01-11	41.37	41.70	40.87	40.98	542364
2021-01-12	40.91	41.31	40.67	40.84	407357
2021-01-13	41.45	41.81	41.05	41.31	833480
2021-01-14	41.45	41.48	41.03	41.15	406984
2021-01-15	41.08	41.21	40.72	41.00	900962
2021-01-19	41.23	41.39	40.85	41.14	803595
2021-01-20	41.14	42.86	41.14	42.35	1492101
2021-01-21	42.08	42.36	41.61	42.25	973357
2021-01-22	42.03	42.35	41.85	41.90	583926
2021-01-25	41.91	42.59	41.69	41.80	981514
2021-01-26	41.79	42.64	41.79	42.34	1632136
2021-01-27	42.04	42.43	41.06	41.18	949549
2021-01-28	41.25	41.59	40.72	40.77	1071654
2021-01-29	40.68	41.57	40.08	40.64	839634
2021-02-01	40.91	42.50	40.39	42.45	1507753
2021-02-02	42.65	43.31	42.22	42.92	689431
2021-02-03	42.62	42.82	41.99	42.28	1348827
2021-02-04	42.30	43.05	42.17	42.59	837841
2021-02-05	42.86	42.86	42.18	42.40	1407425
2021-02-08	42.58	43.03	42.12	42.83	894839
2021-02-09	42.89	43.12	42.64	43.03	685066
2021-02-10	43.37	43.86	43.06	43.41	728945
2021-02-11	43.58	44.68	42.34	43.55	1219392
2021-02-12	43.28	43.91	43.22	43.70	613622
2021-02-16	43.75	43.90	42.60	43.10	753530
2021-02-17	42.80	43.26	42.54	42.73	585451
2021-02-18	42.57	42.94	42.14	42.39	444111
2021-02-19	42.45	42.75	42.16	42.35	463648
2021-02-22	42.26	42.78	41.83	42.75	744415
2021-02-23	42.57	43.15	42.41	43.00	827710
2021-02-24	43.23	43.27	42.82	43.24	944313
2021-02-25	43.24	43.64	42.75	43.13	1390731
2021-02-26	43.40	43.40	42.61	42.71	1915192
2021-03-01	43.31	43.65	42.68	42.98	1508827
2021-03-02	42.86	43.00	41.84	42.80	1322431
2021-03-03	42.67	42.67	41.74	42.05	1178794
2021-03-04	42.07	42.71	41.71	42.40	1388458
2021-03-05	42.72	42.94	41.15	42.87	1231335
2021-03-08	42.93	43.78	42.57	43.65	1500106
2021-03-09	43.90	44.34	43.51	43.74	1495547
2021-03-10	43.88	44.06	43.40	43.85	847807
2021-03-11	43.88	44.30	43.57	44.00	1265275
2021-03-12	43.89	44.76	43.83	44.76	1026881
2021-03-15	44.99	45.63	44.61	45.45	911331
2021-03-16	45.37	46.23	45.28	45.98	779592
2021-03-17	45.87	46.03	44.88	45.81	928363
2021-03-18	45.55	46.05	44.99	45.82	998975
2021-03-19	45.94	46.08	45.14	45.34	3018400
2021-03-22	45.17	45.71	44.93	45.64	969285
2021-03-23	45.45	46.28	45.45	45.91	948241
2021-03-24	45.97	46.21	45.55	45.67	982124
2021-03-25	45.83	46.43	45.04	46.15	1174455
2021-03-26	46.31	47.46	46.08	47.39	903597
2021-03-29	47.24	47.47	46.33	46.31	922536
2021-03-30	46.22	46.53	46.15	46.49	1440682
2021-03-31	46.40	46.45	45.77	45.79	965892
2021-04-01	46.10	47.22	45.87	47.21	558815
2021-04-05	47.47	47.59	46.74	47.15	809057
2021-04-06	46.99	47.36	46.89	47.19	1084036
2021-04-07	47.26	47.37	46.80	47.10	695988
2021-04-08	47.07	47.56	46.83	46.92	549765
2021-04-09	47.16	47.16	46.79	46.93	452025
2021-04-12	46.98	47.13	46.66	47.11	587076
2021-04-13	47.19	47.51	47.05	47.45	597678
2021-04-14	47.38	47.54	47.03	47.03	634181
2021-04-15	47.32	48.14	47.30	48.05	753660
2021-04-16	48.35	48.66	47.90	48.51	758958
2021-04-19	48.53	48.97	48.25	48.93	828816
2021-04-20	48.91	49.80	48.76	49.70	958426
2021-04-21	50.00	50.35	49.63	49.92	1087682
2021-04-22	49.81	49.81	48.46	48.66	1148856
2021-04-23	48.85	49.08	48.45	48.74	1070657
2021-04-26	49.07	49.38	48.90	49.07	1217046
2021-04-27	49.16	49.16	48.47	48.60	811355
2021-04-28	48.68	48.92	48.42	48.69	694686
2021-04-29	48.65	49.24	48.43	49.00	543314
2021-04-30	48.95	50.02	48.79	49.77	1360494
2021-05-03	49.98	50.20	49.35	49.40	765277
2021-05-04	49.26	49.69	48.72	49.00	1583340
2021-05-05	49.04	48.66	47.93	48.32	1422067
2021-05-06	48.43	49.30	48.43	48.94	1272164
2021-05-07	48.92	49.22	48.72	49.17	1511911
2021-05-10	49.40	50.30	49.20	49.62	1633055
2021-05-11	49.33	49.33	48.53	49.30	1126171
2021-05-12	49.02	49.15	48.05	48.50	1868825
2021-05-13	48.58	49.51	48.29	49.50	1463631
2021-05-14	49.66	50.17	49.36	50.10	1201287
2021-05-17	50.26	50.27	49.31	49.31	1419319
2021-05-18	49.21	50.06	49.09	49.70	1193116
2021-05-19	49.42	49.85	49.11	49.82	887134
2021-05-20	49.83	50.35	49.66	50.15	683102
2021-05-21	50.18	50.45	49.95	50.04	879448
2021-05-24	50.27	51.52	50.25	51.20	2410384
2021-05-25	51.37	51.37	50.56	50.71	1088620
2021-05-26	50.85	51.16	50.67	50.67	636054
2021-05-27	50.68	50.86	50.23	50.23	1654200
2021-05-28	50.58	50.94	50.37	50.64	797841
2021-06-01	50.91	51.37	50.50	51.36	670944
2021-06-02	51.68	51.85	51.23	51.84	1192138
2021-06-03	51.81	52.21	51.51	52.09	1572293
2021-06-04	52.27	52.27	51.58	51.90	1823515
2021-06-07	51.87	52.87	51.87	52.64	809266
2021-06-08	52.67	53.45	52.65	53.31	1017415
2021-06-09	53.55	53.55	53.12	53.14	660646
2021-06-10	53.22	53.92	52.82	53.79	1108584
2021-06-11	53.67	53.72	53.28	53.62	966749
2021-06-14	53.65	53.91	53.35	53.91	850299
2021-06-15	53.73	53.80	53.48	53.53	661562
2021-06-16	53.60	53.69	52.78	52.85	1456283
2021-06-17	52.72	53.37	52.52	53.29	1107988
2021-06-18	52.93	53.17	51.94	52.00	1872286
2021-06-21	52.21	53.64	51.97	53.41	831636
2021-06-22	53.29	53.61	52.89	52.91	860565
2021-06-23	52.79	53.06	52.56	52.68	1728940
2021-06-24	52.76	52.93	52.10	52.56	571676
2021-06-25	52.43	53.44	52.43	53.43	1117373
2021-06-28	53.44	53.44	52.25	52.59	1626432
2021-06-29	52.76	53.31	52.56	52.78	1345998
2021-06-30	52.66	52.99	52.20	52.23	1382230
2021-07-01	52.22	52.77	51.96	52.21	779648
2021-07-02	52.45	52.74	52.24	52.49	805878
2021-07-06	52.56	53.17	52.12	52.94	1393525
2021-07-07	52.91	53.32	52.72	53.09	1011070
2021-07-08	52.80	53.51	52.66	53.00	1382025
2021-07-09	53.28	54.11	53.11	54.00	1686096
2021-07-12	54.11	54.66	53.99	54.47	1931641
2021-07-13	54.33	54.82	53.63	53.71	487463
2021-07-14	53.91	54.28	53.55	54.06	524253
2021-07-15	53.69	54.47	53.69	54.29	644058
2021-07-16	54.47	54.85	54.34	54.34	1067710
2021-07-19	53.95	54.59	53.43	53.86	1248964
2021-07-20	54.13	55.32	53.99	55.00	1084422
2021-07-21	54.96	55.41	54.60	54.86	944110
2021-07-22	53.90	55.01	53.29	53.78	1536453
2021-07-23	53.73	54.88	53.73	54.67	1176548
2021-07-26	54.67	54.90	54.35	54.55	1384642
2021-07-27	54.48	55.16	54.21	54.86	834780
2021-07-28	54.98	55.03	54.38	54.65	570589
2021-07-29	54.81	55.21	54.66	54.72	554055
2021-07-30	54.79	55.43	54.65	54.78	762732
2021-08-02	55.01	55.59	54.59	54.65	599076
2021-08-03	54.79	54.99	54.36	54.99	804055
2021-08-04	54.96	55.08	54.36	54.57	488745
2021-08-05	54.83	55.10	54.50	54.95	938230
2021-08-06	54.96	55.42	54.87	55.15	487088
2021-08-09	55.05	55.24	54.72	55.13	1090646
2021-08-10	55.08	55.23	54.33	54.48	512416
2021-08-11	54.53	54.81	54.29	54.47	388367
2021-08-12	54.74	54.90	54.51	54.75	906212
2021-08-13	54.77	55.34	54.75	55.11	467257
2021-08-16	55.15	55.51	54.98	55.09	682620
2021-08-17	54.93	55.73	54.68	55.72	603548
2021-08-18	55.71	55.71	54.90	54.94	553249
2021-08-19	54.69	55.34	54.56	55.23	603371
2021-08-20	55.19	55.73	54.80	55.55	532569
2021-08-23	55.68	55.74	55.19	55.24	656991
2021-08-24	55.22	55.49	54.33	54.36	876666
2021-08-25	54.25	54.78	53.88	54.32	938646
2021-08-26	54.42	54.95	54.23	54.81	799202
2021-08-27	55.15	55.67	55.00	55.42	637439
2021-08-30	55.52	56.61	55.39	56.61	1627022
2021-08-31	56.64	56.69	55.69	55.99	1790211
2021-09-01	56.26	56.61	56.00	56.57	3268989
2021-09-02	56.74	56.90	56.12	56.63	1407776
2021-09-03	56.37	56.78	55.85	56.69	1815185
2021-09-07	56.52	56.52	55.09	55.44	1814717
2021-09-08	55.55	56.26	55.12	55.65	2576018
2021-09-09	55.51	55.55	54.31	54.38	1471075
2021-09-10	54.38	54.49	53.69	53.69	749370
2021-09-13	54.11	54.49	53.75	54.02	861919
2021-09-14	54.06	54.41	53.89	54.02	992314
2021-09-15	53.98	54.79	53.75	54.26	850629
2021-09-16	54.21	54.48	53.78	54.10	545696
2021-09-17	54.24	54.24	53.20	53.37	2368461
2021-09-20	52.93	53.46	52.62	53.36	818802
2021-09-21	53.71	53.99	53.36	53.39	618654
2021-09-22	53.57	54.41	53.43	53.83	832257
2021-09-23	53.85	53.89	53.45	53.60	880314
2021-09-24	53.37	53.65	53.01	53.15	471204
2021-09-27	53.21	53.62	52.58	52.61	734674
2021-09-28	52.56	52.87	51.93	52.29	683113
2021-09-29	52.42	53.08	52.04	52.81	573196
2021-09-30	53.01	53.14	52.08	52.08	869889
2021-10-01	52.44	53.40	52.15	53.08	506286
2021-10-04	52.90	53.47	52.71	53.32	1097166
2021-10-05	53.50	53.50	52.67	53.23	586881
2021-10-06	52.91	53.65	52.40	53.59	363729
2021-10-07	53.91	54.52	53.77	54.15	1176414
2021-10-08	54.25	54.48	53.66	53.68	372654
2021-10-11	54.00	54.18	53.36	53.72	327086
2021-10-12	53.87	55.12	53.41	54.91	974532
2021-10-13	54.90	55.82	54.46	55.75	500576
2021-10-14	56.09	56.50	55.92	56.49	520722
2021-10-15	56.75	57.32	56.44	56.64	896978
2021-10-18	56.30	57.29	55.97	57.08	466706
2021-10-19	57.40	57.48	56.85	57.04	480674
2021-10-20	57.28	58.55	56.78	58.53	518624
2021-10-21	57.70	59.18	57.70	58.00	878444
2021-10-22	58.26	58.63	58.09	58.30	386617
2021-10-25	58.57	58.59	57.94	58.27	1093928
2021-10-26	58.27	58.40	57.92	58.28	861902
2021-10-27	58.56	58.56	57.50	57.50	948225
2021-10-28	57.57	59.14	57.57	59.03	1013742
2021-10-29	58.86	58.95	58.09	58.23	935199
2021-11-01	58.39	59.27	57.43	59.12	818352
2021-11-02	59.18	59.67	58.86	59.34	567741
2021-11-03	59.49	59.85	59.08	59.70	613077
2021-11-04	59.95	60.23	59.34	59.73	644789
2021-11-05	60.10	60.21	59.34	59.75	669528
2021-11-08	60.16	60.27	59.48	60.18	693516
2021-11-09	60.33	60.51	59.75	60.30	485951
2021-11-10	60.05	60.82	59.96	60.64	421181
2021-11-11	60.59	60.67	60.22	60.54	723613
2021-11-12	60.62	60.73	60.26	60.51	725769
2021-11-15	60.61	61.04	60.28	61.02	616819
2021-11-16	61.02	61.17	60.46	60.95	643992
2021-11-17	60.70	61.24	59.69	61.21	531796
2021-11-18	61.17	61.58	60.78	61.24	665568
2021-11-19	61.22	61.65	60.79	61.20	602363
2021-11-22	61.28	61.81	60.80	60.91	832634
2021-11-23	60.94	61.32	60.63	61.22	912136
2021-11-24	61.11	61.67	60.76	61.50	838805
2021-11-26	60.96	61.05	59.89	60.08	312781
2021-11-29	60.48	61.50	60.17	61.05	703198
2021-11-30	60.74	61.34	60.30	60.41	1251877
2021-12-01	61.12	62.73	60.45	60.94	1060275
2021-12-02	61.08	62.35	61.08	62.06	804352
2021-12-03	62.14	62.67	61.71	62.41	855868
2021-12-06	62.97	63.47	62.59	62.60	1159522
2021-12-07	63.02	63.75	62.72	63.08	2592469
2021-12-08	63.37	64.08	63.22	63.81	1133323
2021-12-09	63.68	63.68	62.64	62.78	1296796
2021-12-10	63.05	63.63	62.87	63.41	888265
2021-12-13	63.40	64.21	63.10	63.84	1214915
2021-12-14	63.76	64.10	62.58	63.11	1019560
2021-12-15	63.34	64.20	63.34	63.77	4425100
2021-12-16	63.77	64.52	63.51	64.21	1365848
2021-12-17	64.13	65.13	63.34	63.45	2369739
2021-12-20	62.87	64.02	62.61	63.68	991167
2021-12-21	64.08	64.46	63.38	63.67	976363
2021-12-22	63.67	64.21	63.39	63.96	584159
2021-12-23	64.06	64.29	63.73	64.01	728284
2021-12-27	64.21	65.14	64.19	65.13	414670
2021-12-28	65.19	65.65	64.91	65.57	507580
2021-12-29	65.89	66.50	65.61	66.21	704818
2021-12-30	66.39	66.39	65.68	66.02	605406
2021-12-31	66.09	66.74	65.77	66.20	1077327
2022-01-03	66.30	66.32	64.14	65.01	1224278
2022-01-04	65.09	65.79	63.54	63.68	1444297
2022-01-05	63.54	63.80	62.68	62.69	962861
2022-01-06	62.86	62.97	61.96	62.36	815268
2022-01-07	62.17	62.48	61.14	61.47	1431963
2022-01-10	60.95	61.72	60.59	61.68	1130177
2022-01-11	61.85	62.07	60.98	61.92	1676545
2022-01-12	61.86	62.70	61.86	62.13	1211921
2022-01-13	61.45	62.28	61.45	62.10	2059029
2022-01-14	62.00	62.44	60.90	62.41	1790029
2022-01-18	62.07	62.10	61.49	61.84	1441883
2022-01-19	62.14	62.68	61.43	61.43	1622043
2022-01-20	61.54	62.11	60.49	60.57	1178231
2022-01-21	60.66	61.23	60.17	60.33	1436901
2022-01-24	59.82	60.00	58.24	59.76	1580263
2022-01-25	59.09	59.94	58.32	59.81	1841151
2022-01-26	60.14	60.76	59.14	59.45	1349508
2022-01-27	59.48	60.15	58.67	59.00	1645886
2022-01-28	59.01	60.64	58.51	60.63	983092
2022-01-31	60.50	60.88	60.07	60.78	1247208
2022-02-01	60.80	61.01	60.02	60.33	776225
2022-02-02	60.46	61.51	60.29	61.28	602640
2022-02-03	60.93	61.33	60.81	61.02	506954
2022-02-04	60.64	60.97	59.88	60.28	558573
2022-02-07	60.14	60.23	59.59	59.75	676391
2022-02-08	59.59	59.90	59.17	59.50	1147617
2022-02-09	60.10	60.85	60.04	60.77	541421
2022-02-10	60.00	61.02	58.88	59.14	1057846
2022-02-11	59.15	59.62	58.38	58.81	785761
2022-02-14	58.82	59.49	58.09	58.36	894069
2022-02-15	58.85	59.02	58.02	58.21	932007
2022-02-16	58.44	58.78	57.58	57.97	860203
2022-02-17	57.99	58.04	57.34	57.53	469842
2022-02-18	57.43	57.92	57.13	57.19	508543
2022-02-22	57.21	57.68	56.74	57.50	902217
2022-02-23	57.84	58.00	56.27	56.31	700208
2022-02-24	55.38	57.16	55.31	56.95	822130
2022-02-25	57.11	58.61	56.90	58.52	573854
2022-02-28	57.93	58.37	57.04	57.58	981462
2022-03-01	57.40	58.10	56.90	57.36	830018
2022-03-02	57.52	58.25	57.52	58.00	1008690
2022-03-03	58.32	58.84	57.78	58.77	722411
2022-03-04	58.27	59.22	58.04	59.17	742603
2022-03-07	59.14	59.14	57.67	58.08	1312768
2022-03-08	57.90	58.45	56.88	57.62	716906
2022-03-09	58.40	58.67	57.89	58.31	845967
2022-03-10	57.80	58.69	57.60	58.57	510640
2022-03-11	58.97	59.02	57.37	57.73	543492
2022-03-14	57.83	58.52	57.53	57.81	573008
2022-03-15	58.28	58.49	57.84	58.34	808804
2022-03-16	58.50	58.93	57.64	58.92	765946
2022-03-17	58.95	59.87	58.87	59.78	528628
2022-03-18	59.34	60.45	59.33	60.29	1501897
2022-03-21	59.97	60.52	59.50	60.10	768739
2022-03-22	60.37	60.37	59.65	59.92	735309
2022-03-23	59.80	59.80	59.05	59.30	414520
2022-03-24	59.30	59.69	58.74	59.58	496176
2022-03-25	59.89	60.23	59.40	60.21	798075
2022-03-28	60.44	61.10	60.03	61.00	504534
2022-03-29	61.41	63.23	61.41	62.78	918478
2022-03-30	62.55	62.85	62.37	62.62	548678
2022-03-31	62.85	63.24	61.91	61.91	916889
2022-04-01	61.98	63.52	61.89	63.44	541567
2022-04-04	63.55	63.55	61.94	62.39	561921
2022-04-05	62.27	63.21	62.16	62.39	555327
2022-04-06	62.01	63.23	61.81	63.17	793066
2022-04-07	62.86	63.62	62.51	63.23	786831
2022-04-08	63.17	63.62	62.55	62.81	433781
2022-04-11	62.98	62.98	61.44	61.67	622945
2022-04-12	61.84	62.38	61.37	61.69	530195
2022-04-13	61.92	62.36	61.41	62.26	529957
2022-04-14	62.12	62.55	61.50	61.58	998437
2022-04-18	61.72	62.01	61.28	61.59	410639
2022-04-19	61.84	63.70	61.75	63.58	618579
2022-04-20	63.84	65.92	63.84	65.32	906182
2022-04-21	65.00	65.26	63.89	64.02	1130408
2022-04-22	64.26	64.80	63.84	63.88	736780
2022-04-25	63.92	64.04	62.46	63.72	807713
2022-04-26	63.40	63.88	62.52	62.53	741287
2022-04-27	62.57	63.75	62.31	63.20	945725
2022-04-28	63.49	63.89	62.47	63.65	642471
2022-04-29	63.13	63.44	57.83	58.00	2011751
2022-05-02	58.46	58.46	54.91	56.17	2025602
2022-05-03	56.45	56.91	55.53	55.99	1266313
2022-05-04	56.16	56.16	54.38	55.76	874173
2022-05-05	55.53	55.90	52.90	53.63	1569510
2022-05-06	53.13	53.35	52.12	52.50	1445346
2022-05-09	52.33	52.45	50.36	50.59	934152
2022-05-10	51.96	54.71	51.01	51.23	2254347
2022-05-11	51.05	52.85	50.85	52.04	1729683
2022-05-12	52.05	52.55	51.38	51.98	1399254
2022-05-13	52.35	53.40	52.11	53.36	1056411
2022-05-16	53.35	53.53	52.92	53.28	1047891
2022-05-17	53.33	53.44	52.47	53.29	877326
2022-05-18	53.20	53.40	50.95	51.06	1241089
2022-05-19	50.53	51.62	50.45	51.30	1343245
2022-05-20	51.70	51.86	50.80	51.85	1016003
2022-05-23	52.37	52.37	51.02	51.84	747461
2022-05-24	51.76	51.95	50.80	51.85	1011604
2022-05-25	51.76	52.23	51.55	51.96	1091236
2022-05-26	52.24	52.67	52.22	52.34	551630
2022-05-27	52.65	53.80	52.39	53.69	539953
2022-05-31	53.15	53.56	52.75	53.15	924228
2022-06-01	53.44	53.64	52.14	52.83	640355
2022-06-02	52.96	53.86	52.30	53.82	523765
2022-06-03	53.35	53.64	52.70	52.80	490263
2022-06-06	53.09	53.09	51.84	52.10	752061
2022-06-07	51.84	52.93	51.49	52.90	712075
2022-06-08	52.72	52.72	51.28	51.36	569908
2022-06-09	51.09	51.92	50.59	50.59	508961
2022-06-10	50.00	50.18	49.48	49.59	658590
2022-06-13	48.59	48.82	47.14	47.28	788143
2022-06-14	47.61	47.65	46.38	46.90	932632
2022-06-15	47.13	48.53	47.13	47.70	1198935
2022-06-16	46.53	47.18	46.43	46.67	931535
2022-06-17	47.08	47.60	46.05	46.13	2245405
2022-06-21	46.44	47.14	46.41	46.44	1754903
2022-06-22	45.95	47.00	45.80	46.53	978738
2022-06-23	46.78	47.65	46.71	47.46	1001797
2022-06-24	47.90	49.27	47.65	49.07	1545700
2022-06-27	48.95	49.27	48.52	48.75	1112767
2022-06-28	49.10	49.36	48.10	47.86	773774
2022-06-29	47.68	47.78	47.32	47.72	432290
2022-06-30	47.31	47.99	46.83	47.48	1023850
2022-07-01	47.65	48.67	47.53	48.49	1068910
2022-07-05	48.17	48.44	47.19	48.30	1138353
2022-07-06	48.57	49.17	48.40	48.65	982917
2022-07-07	48.79	49.09	48.32	48.43	618513
2022-07-08	48.29	48.55	47.98	48.26	663690
2022-07-11	48.11	48.41	47.78	48.03	693327
2022-07-12	47.82	48.46	47.53	47.95	743451
2022-07-13	47.43	47.94	46.99	47.60	1259491
2022-07-14	46.86	47.12	46.38	46.52	667361
2022-07-15	47.10	47.49	46.63	47.05	623765
2022-07-18	47.40	47.68	46.82	46.89	1048001
2022-07-19	47.43	48.44	47.33	48.27	932817
2022-07-20	48.20	49.05	48.18	48.29	1222350
2022-07-21	49.07	51.36	48.55	48.95	2217156
2022-07-22	49.42	50.03	49.20	49.47	1496105
2022-07-25	49.66	50.20	49.37	49.95	1227967
2022-07-26	50.06	50.73	49.86	50.34	1352073
2022-07-27	50.36	50.49	49.39	50.12	947382
2022-07-28	50.41	51.55	50.35	51.40	983996
2022-07-29	51.13	52.17	50.98	51.95	734989
2022-08-01	51.88	52.12	51.31	51.92	785218
2022-08-02	51.72	52.50	51.63	51.89	755864
2022-08-03	51.89	53.25	51.54	52.55	1307014
2022-08-04	52.66	52.86	52.08	52.56	665422
2022-08-05	51.97	53.08	51.97	53.01	762793
2022-08-08	53.38	53.75	53.12	53.26	625705
2022-08-09	53.50	53.73	53.06	53.72	1761725
2022-08-10	54.37	54.48	53.68	54.20	829836
2022-08-11	54.34	54.68	53.95	54.09	657538
2022-08-12	54.54	55.32	54.31	55.28	808892
2022-08-15	55.37	55.81	55.01	55.62	857056
2022-08-16	55.47	55.88	55.30	55.60	766919
2022-08-17	55.12	55.61	55.00	55.59	567344
2022-08-18	55.60	55.78	55.07	55.14	479957
2022-08-19	55.09	55.39	54.60	54.65	936621
2022-08-22	54.18	54.20	53.11	53.27	1476635
2022-08-23	53.14	53.18	52.12	52.19	507098
2022-08-24	52.19	52.86	52.17	52.43	538878
2022-08-25	52.77	53.05	52.45	53.03	371568
2022-08-26	52.99	53.03	51.88	51.88	364756
2022-08-29	51.53	52.00	51.24	51.61	410424
2022-08-30	51.83	51.83	50.62	50.73	867794
2022-08-31	50.97	51.32	50.55	50.68	590442
2022-09-01	50.40	50.69	49.98	50.67	1081723
2022-09-02	51.21	51.43	49.80	49.90	589950
2022-09-06	50.14	51.05	49.91	51.01	872201
2022-09-07	51.07	52.39	50.68	52.22	792340
2022-09-08	51.83	52.86	51.73	52.58	1215720
2022-09-09	52.49	53.17	52.25	53.03	1667964
2022-09-12	53.33	53.72	53.08	53.51	489528
2022-09-13	52.53	52.74	51.83	52.12	863451
2022-09-14	51.97	52.24	51.09	51.48	923941
2022-09-15	51.21	51.56	50.76	50.95	1465642
2022-09-16	50.81	50.85	49.07	50.40	3162720
2022-09-19	49.91	50.10	49.18	50.07	821281
2022-09-20	49.59	49.70	48.79	49.39	1228699
2022-09-21	49.73	50.12	48.62	48.64	1171204
2022-09-22	48.21	48.48	47.75	48.33	1041053
2022-09-23	47.84	48.27	47.24	47.89	3494238
2022-09-26	47.56	47.56	45.52	46.30	2788021
2022-09-27	46.55	46.98	44.82	45.04	1305515
2022-09-28	45.38	46.00	44.70	45.58	2242034
2022-09-29	45.12	45.17	43.70	44.14	1737726
2022-09-30	44.53	45.29	44.45	44.81	1386075
2022-10-03	45.46	46.29	44.93	46.01	1501216
2022-10-04	46.50	47.46	46.50	46.96	1780235
2022-10-05	46.10	46.29	44.98	46.07	1453694
2022-10-06	46.18	46.21	44.97	45.18	967833
2022-10-07	44.86	44.88	43.86	44.45	3253950
2022-10-10	44.67	45.02	43.81	43.82	998605
2022-10-11	43.73	44.71	43.07	44.33	2099964
2022-10-12	44.22	44.47	43.60	44.10	2143805
2022-10-13	43.14	45.12	42.91	44.82	1764752
2022-10-14	45.36	45.51	43.80	43.87	1553518
2022-10-17	44.51	45.83	44.51	45.68	1572279
2022-10-18	46.22	46.59	45.08	45.45	1267151
2022-10-19	44.93	45.10	43.55	44.10	1586492
2022-10-20	44.76	45.44	44.11	44.40	1732717
2022-10-21	44.43	44.48	43.41	44.46	1260004
2022-10-24	44.83	44.98	43.97	44.53	2009816
2022-10-25	44.80	46.97	44.80	46.81	1463906
2022-10-26	46.92	47.59	46.64	46.83	981453
2022-10-27	47.18	47.71	46.92	47.13	627282
2022-10-28	46.96	47.85	46.73	47.76	781292
2022-10-31	47.20	47.85	47.20	47.63	1319071
2022-11-01	48.07	48.13	47.25	47.30	678124
2022-11-02	46.99	47.77	46.36	46.60	1103857
2022-11-03	46.21	46.64	45.20	46.24	1974497
2022-11-04	46.47	47.37	45.98	46.70	872307
2022-11-07	47.05	47.29	46.59	47.08	978902
2022-11-08	47.19	47.76	46.83	47.28	663744
2022-11-09	47.25	47.95	46.85	47.00	720224
2022-11-10	48.62	50.57	48.62	50.54	889460
2022-11-11	50.65	50.68	49.33	49.78	983957
2022-11-14	49.76	49.76	48.70	48.75	515320
2022-11-15	49.29	49.40	48.28	48.63	936822
2022-11-16	48.56	48.82	48.34	48.49	831570
2022-11-17	47.89	48.27	47.55	48.21	743137
2022-11-18	48.93	49.24	48.29	49.09	969768
2022-11-21	48.94	49.40	48.78	49.33	467237
2022-11-22	49.40	49.86	49.15	49.81	796728
2022-11-23	49.82	50.10	49.20	49.70	679316
2022-11-25	49.72	50.37	49.71	50.26	338819
2022-11-28	50.03	50.31	48.54	48.64	1421002
2022-11-29	48.61	49.40	48.26	49.33	670503
2022-11-30	49.05	50.56	48.83	50.55	670623
2022-12-01	51.08	51.38	50.40	50.63	778111
2022-12-02	50.16	50.94	49.75	50.68	434845
2022-12-05	50.32	50.64	49.88	49.90	982865
2022-12-06	49.89	50.24	49.23	49.49	777301
2022-12-07	49.48	50.17	49.40	49.70	961078
2022-12-08	49.77	50.11	49.11	49.27	2164323
2022-12-09	49.10	49.48	48.82	48.88	661270
2022-12-12	49.03	49.81	48.69	49.80	650678
2022-12-13	51.18	51.22	49.68	50.55	874407
2022-12-14	50.47	51.15	50.06	50.36	776018
2022-12-15	49.79	50.13	48.83	49.12	1044970
2022-12-16	48.72	48.84	47.59	48.44	2460221
2022-12-19	48.31	48.44	47.77	48.17	836137
2022-12-20	47.94	48.22	47.57	47.71	811406
2022-12-21	48.00	48.94	47.79	48.56	785417
2022-12-22	48.17	48.26	46.96	48.07	957047
2022-12-23	47.83	48.68	47.64	48.67	396037
2022-12-27	48.68	48.68	48.14	48.54	354248
2022-12-28	48.75	48.82	47.54	47.37	479727
2022-12-29	47.89	48.86	47.66	48.69	471204
2022-12-30	48.50	48.50	47.72	48.26	872284
2023-01-03	48.73	49.09	47.55	48.00	1681560
2023-01-04	48.39	49.99	48.19	49.57	905035
2023-01-05	49.04	49.04	47.31	47.64	714316
2023-01-06	47.88	49.38	47.88	49.18	1431477
2023-01-09	49.06	49.53	48.72	48.82	1567460
2023-01-10	48.46	48.82	48.26	48.66	460964
2023-01-11	49.14	50.38	49.14	50.37	1208356
2023-01-12	50.62	50.98	50.00	50.79	898033
2023-01-13	50.32	51.11	50.29	51.07	622834
2023-01-17	51.36	51.65	51.08	51.27	1414560
2023-01-18	51.35	52.12	51.10	51.36	1421349
2023-01-19	51.10	51.81	51.03	51.43	630731
2023-01-20	51.49	51.85	50.83	51.85	975719
2023-01-23	51.91	52.79	51.48	52.77	1046553
2023-01-24	52.95	53.07	52.44	52.68	646001
2023-01-25	52.28	52.47	51.82	52.22	839869
2023-01-26	52.52	52.87	52.37	52.76	479219
2023-01-27	52.72	53.52	52.63	53.20	541894
2023-01-30	52.93	53.33	52.34	52.42	392562
2023-01-31	52.26	53.40	52.18	53.35	882319
2023-02-01	53.07	54.43	52.71	54.05	1004382
2023-02-02	54.50	55.51	54.50	54.94	874324
2023-02-03	54.19	54.35	53.45	53.80	1832848
2023-02-06	53.25	53.74	52.83	53.70	940958
2023-02-07	53.19	53.79	52.86	53.40	1558504
2023-02-08	53.12	53.96	53.04	53.71	1039343
2023-02-09	53.58	54.48	53.16	53.42	1171350
2023-02-10	53.33	53.65	52.68	53.21	591582
2023-02-13	53.36	53.76	53.30	53.52	715187
2023-02-14	53.41	53.97	52.89	53.70	593957
2023-02-15	53.75	54.82	53.63	54.77	977760
2023-02-16	53.96	54.59	53.70	54.00	1314479
2023-02-17	53.98	54.21	53.42	53.88	723000
2023-02-21	53.51	53.81	53.23	53.36	859872
2023-02-22	53.57	53.69	52.58	52.80	837711
2023-02-23	53.07	53.45	52.48	53.24	528160
2023-02-24	52.79	52.93	52.46	52.52	475098
2023-02-27	53.01	53.22	52.56	52.86	972357
2023-02-28	52.94	53.76	52.72	52.75	932908
2023-03-01	52.30	52.46	51.81	52.46	668070
2023-03-02	52.22	53.65	52.06	53.57	525484
2023-03-03	53.92	54.38	53.76	54.30	533023
2023-03-06	54.50	54.60	53.94	53.96	513120
2023-03-07	53.91	54.01	52.58	52.85	761875
2023-03-08	52.80	53.78	52.80	53.51	778664
2023-03-09	53.47	53.71	52.42	52.63	1104881
2023-03-10	52.69	52.80	50.28	50.58	690322
2023-03-13	50.20	51.73	50.08	51.02	898821
2023-03-14	51.72	52.32	51.28	52.28	1036608
2023-03-15	51.61	52.18	51.12	52.06	645732
2023-03-16	51.56	52.64	51.29	51.90	815891
2023-03-17	51.87	51.87	50.76	50.79	1270070
2023-03-20	51.16	51.89	50.75	51.69	1337153
2023-03-21	51.36	52.02	50.76	51.25	1471275
2023-03-22	50.96	51.01	49.38	49.43	696713
2023-03-23	49.70	50.37	49.09	49.44	733488
2023-03-24	49.20	50.73	49.17	50.62	713059
2023-03-27	51.07	51.39	50.77	51.03	405009
2023-03-28	50.68	51.11	50.49	50.84	349997
2023-03-29	51.37	51.92	51.17	51.58	526095
2023-03-30	52.03	52.25	51.73	52.06	534407
2023-03-31	52.50	53.30	52.37	53.20	880268
2023-04-03	53.05	53.53	52.33	52.65	662716
2023-04-04	52.65	52.68	51.92	52.27	535012
2023-04-05	52.12	52.37	51.63	51.85	794448
2023-04-06	52.09	52.21	51.65	52.13	339532
2023-04-10	51.75	52.23	51.45	52.21	469277
2023-04-11	52.31	52.53	51.92	52.05	726899
2023-04-12	52.49	52.49	51.00	51.12	814588
2023-04-13	51.17	51.40	50.45	51.01	1023019
2023-04-14	50.99	51.59	50.10	50.44	696131
2023-04-17	50.56	51.40	50.40	51.38	660119
2023-04-18	51.41	51.72	50.99	51.25	1373679
2023-04-19	51.05	51.90	50.74	51.85	646096
2023-04-20	52.00	52.96	51.41	52.49	826870
2023-04-21	52.86	53.19	52.33	52.69	850900
2023-04-24	52.80	52.84	51.54	51.83	558632
2023-04-25	51.70	52.09	51.11	51.40	624664
2023-04-26	51.10	51.52	50.51	50.78	639618
2023-04-27	50.97	51.98	50.71	51.64	943194
2023-04-28	51.71	52.64	51.71	52.47	767905
2023-05-01	52.27	52.69	51.52	51.90	765902
2023-05-02	52.02	52.66	51.73	52.20	865631
2023-05-03	52.45	53.64	52.29	52.82	696734
2023-05-04	52.90	53.77	52.62	53.45	687690
2023-05-05	53.64	54.46	53.50	54.36	719297
2023-05-08	54.06	54.31	53.76	54.11	797190
2023-05-09	53.76	54.00	53.20	53.54	678851
2023-05-10	54.11	54.53	53.56	54.33	630164
2023-05-11	53.90	54.00	52.79	53.40	961098
2023-05-12	53.35	53.70	52.96	53.30	483446
2023-05-15	53.37	53.54	53.00	53.06	493041
2023-05-16	52.89	53.06	51.49	51.50	687946
2023-05-17	51.81	52.25	51.37	52.23	679526
2023-05-18	51.91	52.61	51.90	52.28	894926
2023-05-19	52.74	52.90	51.94	52.08	515245
2023-05-22	52.10	52.84	51.97	52.33	464313
2023-05-23	52.03	52.85	51.66	51.70	659885
2023-05-24	51.42	51.75	51.06	51.26	500367
2023-05-25	51.48	51.83	51.02	51.24	1144552
2023-05-26	51.39	52.24	51.17	52.05	604528
2023-05-30	52.28	53.14	52.28	52.33	652552
2023-05-31	52.39	52.91	51.86	51.98	1015663
2023-06-01	51.88	52.49	51.26	51.78	458972
2023-06-02	52.32	53.52	52.32	53.48	726012
2023-06-05	53.22	53.32	52.32	53.48	725648
2023-06-06	52.87	53.42	52.57	53.20	512257
2023-06-07	53.44	53.84	53.01	53.55	764332
2023-06-08	53.21	53.38	52.64	52.73	619078
2023-06-09	52.61	52.89	51.16	51.39	887678
2023-06-12	51.33	51.68	50.69	51.55	1046493
2023-06-13	51.34	51.98	51.18	51.82	720079
2023-06-14	51.87	52.65	51.80	52.30	939224
2023-06-15	52.14	52.71	51.84	52.68	584489
2023-06-16	52.88	53.27	52.63	52.86	1042997
2023-06-20	52.69	52.69	51.60	52.39	1034516
2023-06-21	52.17	52.43	51.75	52.39	732092
2023-06-22	52.51	52.85	51.12	51.20	925471
2023-06-23	50.98	51.65	49.89	50.09	1328443
2023-06-26	50.01	51.42	50.01	51.06	1075438
2023-06-27	51.32	52.04	51.10	51.88	656427
2023-06-28	51.81	52.05	51.22	51.42	670311
2023-06-29	51.33	52.43	51.30	52.28	686233
2023-06-30	52.60	52.76	51.87	52.64	1276070
2023-07-03	52.50	53.64	52.50	53.47	392870
2023-07-05	53.22	54.30	52.98	53.73	1553930
2023-07-06	53.07	53.58	52.29	53.51	1006550
2023-07-07	53.24	53.60	52.43	53.11	1040070
2023-07-10	52.97	53.32	52.61	53.16	659559
2023-07-11	53.22	54.08	52.90	53.89	1095971
2023-07-12	54.55	55.23	54.50	54.72	828502
2023-07-13	54.76	54.97	54.44	54.86	788412
2023-07-14	54.65	54.99	54.48	54.81	1131660
2023-07-17	54.72	54.83	54.30	54.51	930626
2023-07-18	54.43	54.61	52.16	52.78	1590096
2023-07-19	53.08	53.46	52.58	52.64	1305824
2023-07-20	52.47	52.47	51.22	51.88	1839842
2023-07-21	52.16	52.76	51.90	52.65	1332193
2023-07-24	52.56	53.16	52.49	52.95	1616333
2023-07-25	52.98	53.70	52.69	52.72	1972439
2023-07-26	52.80	53.66	52.80	53.63	1426376
2023-07-27	53.89	53.89	52.12	52.14	656110
2023-07-28	52.78	53.09	51.56	51.65	659044
2023-07-31	51.79	52.18	51.43	51.70	730352
2023-08-01	51.59	51.84	51.28	51.74	1127666
2023-08-02	51.18	51.65	50.86	51.39	720413
2023-08-03	51.08	51.35	50.34	51.34	777699
2023-08-04	51.41	52.07	51.04	51.30	505913
2023-08-07	51.32	51.85	50.93	51.75	714907
2023-08-08	51.38	51.65	50.83	51.07	475009
2023-08-09	51.07	51.55	50.88	51.10	476423
2023-08-10	51.36	51.65	50.73	50.96	467096
2023-08-11	50.70	51.40	50.63	51.25	622380
2023-08-14	51.10	51.20	50.83	50.92	334903
2023-08-15	50.62	51.07	50.38	50.60	1576385
2023-08-16	50.66	51.06	50.54	50.71	1102090
2023-08-17	50.63	51.24	50.24	50.28	857151
2023-08-18	49.98	50.79	49.96	50.71	563204
2023-08-21	50.65	50.65	49.80	50.25	849383
2023-08-22	50.48	50.77	50.20	50.62	400272
2023-08-23	50.98	51.83	50.59	51.82	616179
2023-08-24	51.79	52.43	51.29	51.32	504247
2023-08-25	51.54	51.96	51.38	51.58	483653
2023-08-28	51.84	52.46	51.83	51.88	1087644
2023-08-29	51.78	52.33	51.70	52.15	765737
2023-08-30	52.36	52.50	52.08	52.35	888718
2023-08-31	52.25	52.43	51.86	51.94	868162
2023-09-01	52.17	52.44	51.99	52.29	837465
2023-09-05	51.98	52.04	50.89	50.97	843271
2023-09-06	51.00	51.12	50.30	50.94	1007272
2023-09-07	50.72	51.57	50.72	51.19	2049935
2023-09-08	51.24	51.37	50.64	50.69	787831
2023-09-11	50.89	51.01	50.58	50.75	1006108
2023-09-12	50.59	50.75	50.43	50.53	1122139
2023-09-13	50.40	50.68	50.00	50.12	732778
2023-09-14	50.59	51.69	50.58	51.54	828027
2023-09-15	51.20	51.38	50.79	51.37	1564216
2023-09-18	51.32	51.52	50.99	51.15	625776
2023-09-19	51.12	51.44	50.76	50.90	575838
2023-09-20	51.27	51.74	50.90	50.96	588760
2023-09-21	50.65	50.66	49.20	49.24	1075290
2023-09-22	49.25	49.90	49.03	49.05	641454
2023-09-25	48.76	49.04	48.39	48.90	580722
2023-09-26	48.48	48.72	47.80	48.05	559245
2023-09-27	48.21	48.39	47.61	47.41	613466
2023-09-28	47.65	48.07	47.46	47.60	627634
2023-09-29	48.23	48.48	47.45	47.59	891135
2023-10-02	47.31	47.67	46.46	46.77	782031
2023-10-03	46.79	46.79	45.55	45.79	551426
2023-10-04	46.00	46.17	45.34	46.16	824553
2023-10-05	46.17	46.79	46.04	46.63	848444
2023-10-06	46.20	46.81	45.84	46.44	792568
2023-10-09	46.08	46.95	46.08	46.74	655321
2023-10-10	46.76	47.52	46.59	46.68	820982
2023-10-11	47.05	47.37	46.60	47.08	1050160
2023-10-12	46.32	46.34	44.64	45.12	2025140
2023-10-13	45.35	45.48	44.56	45.20	1220485
2023-10-16	45.59	45.75	45.00	45.51	1996012
2023-10-17	45.23	46.32	44.75	44.93	1490882
2023-10-18	44.63	44.75	43.42	43.50	1272088
2023-10-19	42.81	43.34	42.06	42.53	1829675
2023-10-20	42.73	43.23	42.22	42.36	1191128
2023-10-23	41.91	42.28	41.65	41.80	944489
2023-10-24	41.85	42.21	41.62	41.83	1074024
2023-10-25	41.50	41.66	40.72	40.74	970985
2023-10-26	40.92	41.47	40.85	41.22	1422443
2023-10-27	41.26	41.26	40.44	40.64	620968
2023-10-30	40.81	41.60	40.58	41.55	985785
2023-10-31	41.95	42.58	41.68	42.30	2178878
2023-11-01	42.38	42.96	42.06	42.94	803938
2023-11-02	43.70	43.98	43.39	43.68	1100584
2023-11-03	44.50	45.18	44.13	44.20	1121342
2023-11-06	44.10	44.13	42.99	43.26	877164
2023-11-07	43.35	43.49	42.91	43.25	465293
2023-11-08	43.36	43.77	43.36	43.63	436019
2023-11-09	43.81	43.81	42.76	42.93	1780802
2023-11-10	43.26	43.35	42.73	43.29	538486
2023-11-13	42.90	43.00	42.39	42.45	603883
2023-11-14	43.86	45.00	43.80	44.35	1144050
2023-11-15	44.17	44.91	44.17	44.68	908705
2023-11-16	44.85	44.90	44.39	44.50	698298
2023-11-17	44.98	44.98	44.40	44.86	842377
2023-11-20	44.79	45.26	44.35	45.22	621990
2023-11-21	45.04	45.16	44.66	45.07	826371
2023-11-22	45.65	45.70	45.33	45.57	561724
2023-11-24	45.37	45.73	45.26	45.72	253061
2023-11-27	45.58	45.89	45.43	45.61	633361
2023-11-28	45.39	45.89	45.02	45.76	850510
2023-11-29	46.15	46.52	46.00	46.22	719997
2023-11-30	46.22	47.18	46.07	47.05	1365703
2023-12-01	46.98	48.51	46.73	48.47	1158547
2023-12-04	48.29	49.68	48.29	49.52	1457816
2023-12-05	49.48	49.48	48.64	49.13	1257852
2023-12-06	49.45	49.71	49.16	49.45	1001750
2023-12-07	49.29	49.64	49.14	49.19	840958
2023-12-08	48.96	49.47	48.80	49.46	921225
2023-12-11	49.37	49.93	49.37	49.86	579977
2023-12-12	49.87	50.25	49.57	50.02	813041
2023-12-13	50.02	52.35	50.02	52.31	1669065
2023-12-14	53.00	54.06	53.00	53.97	2093447
2023-12-15	53.74	54.05	52.76	53.41	2305049
2023-12-18	53.46	53.56	52.62	52.73	2269297
2023-12-19	53.04	53.18	52.59	52.97	1767742
2023-12-20	53.12	53.24	51.77	51.79	936936
2023-12-21	52.31	52.34	51.55	52.05	1492515
2023-12-22	52.35	53.05	52.29	52.71	612200
2023-12-26	52.76	53.21	52.72	52.96	318371
2023-12-27	53.02	53.49	52.84	53.14	612800
2023-12-28	53.04	53.40	52.98	53.29	657302
2023-12-29	52.90	53.17	52.61	52.67	1222842
2024-01-02	52.55	52.98	52.27	52.97	1076251
2024-01-03	52.29	52.39	51.43	51.52	1169623
2024-01-04	51.50	52.20	51.09	51.91	971290
2024-01-05	51.51	52.47	51.04	51.82	995746
2024-01-08	51.88	52.95	51.88	52.86	556658
2024-01-09	52.36	53.21	52.15	53.00	1037279
2024-01-10	53.26	53.57	53.03	53.48	800147
2024-01-11	53.14	53.26	52.58	52.75	1275589
2024-01-12	53.28	53.50	52.59	53.26	544221
2024-01-16	52.74	53.28	52.55	53.27	1076275
2024-01-17	52.44	53.02	51.53	52.12	723279
2024-01-18	52.26	52.55	51.76	52.33	1474766
2024-01-19	52.60	54.19	52.50	53.72	1500749
2024-01-22	53.72	54.53	53.63	53.78	780738
2024-01-23	53.95	54.15	52.85	52.99	836351
2024-01-24	53.52	53.63	51.85	51.98	695113
2024-01-25	52.74	52.74	52.04	52.32	511555
2024-01-26	52.46	52.66	51.84	52.33	508865
2024-01-29	52.45	52.65	52.16	52.45	1366753
2024-01-30	52.07	52.24	51.63	51.79	613799
2024-01-31	52.02	52.48	51.18	51.52	797821
2024-02-01	51.44	53.03	51.08	52.96	1416155
2024-02-02	52.17	52.91	51.30	52.41	1817366
2024-02-05	51.62	51.95	50.87	51.09	982498
2024-02-06	51.09	51.74	50.99	51.47	941735
2024-02-07	51.30	51.44	50.50	50.59	1694327
2024-02-08	52.99	54.13	52.54	53.60	2542374
2024-02-09	53.60	54.54	53.44	54.27	1646264
2024-02-12	54.47	54.90	53.77	54.07	1232958
2024-02-13	52.84	54.12	52.13	54.05	1736314
2024-02-14	54.25	54.35	53.73	53.82	896796
2024-02-15	54.37	54.75	54.20	54.33	1256582
2024-02-16	53.99	55.15	53.70	54.74	1230799
2024-02-20	54.33	54.96	54.10	54.80	2027380
2024-02-21	54.86	55.15	54.56	54.78	976523
2024-02-22	54.81	54.88	54.40	54.77	920099
2024-02-23	54.81	54.81	54.17	54.27	694533
2024-02-26	54.08	54.08	53.12	53.42	1130647
2024-02-27	53.86	54.03	53.00	53.01	1002804
2024-02-28	52.89	53.57	52.77	52.87	1849038
2024-02-29	53.45	53.45	52.66	53.00	2513809
2024-03-01	52.75	53.50	52.17	53.15	1655774
2024-03-04	53.07	53.30	52.33	53.07	2455854
2024-03-05	52.84	53.35	52.57	52.85	1560102
2024-03-06	53.14	53.50	52.84	53.30	1131296
2024-03-07	53.59	53.73	52.72	52.88	873767
2024-03-08	53.16	53.38	52.94	53.23	1362635
2024-03-11	53.20	53.55	52.75	53.00	1462968
2024-03-12	52.64	53.23	52.59	53.18	658469
2024-03-13	53.23	53.49	52.82	52.99	753025
2024-03-14	52.89	52.89	51.96	52.56	734271
2024-03-15	52.10	52.66	51.98	52.18	1494028
2024-03-18	52.37	52.59	51.58	51.63	1373586
2024-03-19	51.64	51.95	51.31	51.46	971855
2024-03-20	51.25	52.11	51.01	52.00	1548064
2024-03-21	52.23	52.90	52.17	52.82	966451
2024-03-22	53.00	53.00	52.09	52.14	827864
2024-03-25	52.35	52.60	51.82	51.82	572893
2024-03-26	51.88	51.91	51.30	50.98	710927
2024-03-27	50.98	52.08	50.98	52.07	621833
2024-03-28	52.27	52.83	52.27	52.54	1716467
2024-04-01	52.50	52.50	51.29	51.66	698261
2024-04-02	51.25	51.46	50.89	51.22	755979
2024-04-03	51.12	51.43	50.80	51.18	709312
2024-04-04	51.71	52.00	51.01	51.23	683981
2024-04-05	51.06	51.64	50.80	51.59	925186
2024-04-08	51.83	52.75	51.80	52.63	1152584
2024-04-09	52.81	53.53	52.66	53.28	1307548
2024-04-10	51.88	52.45	51.21	51.82	1154820
2024-04-11	52.18	52.24	51.41	51.78	1712077
2024-04-12	51.62	51.94	51.09	51.20	1094467
2024-04-15	51.57	51.57	50.18	50.57	855511
2024-04-16	50.31	51.01	50.02	50.45	1347391
2024-04-17	49.95	50.06	48.40	48.60	2168980
2024-04-18	48.65	48.65	45.81	46.07	2362509
2024-04-19	46.19	46.19	45.10	45.63	2110461
2024-04-22	45.66	46.01	45.29	45.80	1045995
2024-04-23	45.90	46.62	45.78	46.47	1030941
2024-04-24	46.02	46.40	45.84	46.03	1204621
2024-04-25	45.50	46.06	45.23	46.04	1377631
2024-04-26	46.10	46.38	45.95	46.00	767758
2024-04-29	46.37	46.59	46.07	46.49	713674
2024-04-30	46.02	46.42	45.42	45.42	1255682
2024-05-01	45.65	47.10	45.50	46.02	777129
2024-05-02	46.38	46.89	45.84	46.67	913594
2024-05-03	47.51	47.96	47.18	47.25	1405088
2024-05-06	47.51	47.65	46.60	46.97	559693
2024-05-07	47.27	47.59	47.01	47.40	1037319
2024-05-08	47.18	47.49	46.66	47.38	601381
2024-05-09	47.55	48.35	47.50	48.12	671168
2024-05-10	48.24	48.24	47.46	47.72	438721
2024-05-13	48.06	48.14	47.27	47.42	2198646
2024-05-14	47.84	48.11	47.45	47.92	827360
2024-05-15	48.57	48.91	48.00	48.14	798610
2024-05-16	48.08	48.75	48.01	48.24	654488
2024-05-17	48.22	48.43	47.78	48.06	576973
2024-05-20	47.87	48.33	47.73	48.02	835448
2024-05-21	47.80	48.24	47.76	48.19	492373
2024-05-22	48.13	48.21	47.77	48.00	593263
2024-05-23	48.05	48.05	46.23	46.27	961160
2024-05-24	46.62	46.77	46.11	46.15	729466
2024-05-28	46.42	46.57	45.97	45.98	536593
2024-05-29	45.51	46.06	45.38	45.92	626002
2024-05-30	46.14	46.74	46.14	46.58	586098
2024-05-31	46.86	47.18	46.59	47.12	885373
2024-06-03	47.43	47.52	46.47	46.69	858772
2024-06-04	46.84	47.52	46.63	46.87	713337
2024-06-05	46.93	47.15	46.27	46.71	576704
2024-06-06	46.50	46.92	46.49	46.87	950835
2024-06-07	46.26	46.62	46.08	46.50	785512
2024-06-10	46.13	46.49	45.71	46.19	1065165
2024-06-11	46.13	47.12	45.93	46.78	1027416
2024-06-12	47.84	48.46	47.26	47.51	1057401
2024-06-13	47.59	47.79	47.09	47.52	1519639
2024-06-14	47.38	47.64	46.91	47.49	737139
2024-06-17	47.35	47.77	47.10	47.47	557786
2024-06-18	47.63	47.75	47.39	47.58	577037
2024-06-20	47.29	47.41	46.82	47.06	543983
2024-06-21	47.23	47.39	46.81	47.27	1428415
2024-06-24	47.21	48.49	47.11	48.04	523092
2024-06-25	47.78	47.83	47.32	47.42	399771
2024-06-26	47.09	47.66	46.86	47.03	1020501
2024-06-27	47.30	47.45	46.62	46.76	1274772
2024-06-28	47.03	47.51	46.55	47.51	1018977
2024-07-01	47.34	47.55	46.71	47.13	635158
2024-07-02	47.50	48.04	47.40	47.48	914622
2024-07-03	47.68	47.85	47.36	47.63	353894
2024-07-05	47.73	48.02	47.43	47.80	372873
2024-07-08	47.90	48.02	47.49	47.72	734855
2024-07-09	47.71	47.90	46.90	47.89	945465
2024-07-10	48.16	48.94	47.80	48.83	811833
2024-07-11	49.73	50.71	49.48	50.59	742886
2024-07-12	51.00	51.37	50.44	50.72	753163
2024-07-15	50.98	51.39	50.71	51.08	634270
2024-07-16	51.47	51.84	50.69	50.87	917703
2024-07-17	50.83	52.88	50.83	51.44	2162812
2024-07-18	53.70	53.99	52.19	52.94	3803466
2024-07-19	52.34	53.65	52.06	53.40	1674558
2024-07-22	53.52	54.57	53.34	54.19	1193161
2024-07-23	54.03	54.18	53.54	53.79	690119
2024-07-24	53.79	54.34	52.82	52.97	988126
2024-07-25	53.36	54.03	52.56	52.68	760880
2024-07-26	52.98	53.95	52.78	53.71	636070
2024-07-29	53.73	54.50	53.44	54.27	1085290
2024-07-30	54.41	55.25	54.16	55.04	860462
2024-07-31	54.84	55.65	54.67	54.72	878619
2024-08-01	55.27	55.92	54.56	55.00	539482
2024-08-02	54.50	54.83	53.32	53.80	735172
2024-08-05	52.33	53.04	51.26	51.35	1305361
2024-08-06	51.45	52.86	51.30	52.31	818884
2024-08-07	52.52	53.55	52.19	52.29	1218239
2024-08-08	52.54	53.28	52.28	53.16	693336
2024-08-09	53.34	53.81	52.73	53.58	2019514
2024-08-12	53.35	53.53	52.73	53.01	722231
2024-08-13	53.92	54.33	53.58	53.96	1409370
2024-08-14	53.98	54.12	53.47	53.98	482875
2024-08-15	54.35	55.00	54.15	54.43	715749
2024-08-16	54.21	54.51	53.79	54.30	670617
2024-08-19	54.37	54.97	54.37	54.73	364909
2024-08-20	54.84	54.84	54.08	54.52	592191
2024-08-21	54.53	54.61	54.06	54.52	377836
2024-08-22	54.83	55.06	54.45	55.02	547148
2024-08-23	55.29	56.54	54.92	56.41	1110868
2024-08-26	56.80	57.11	56.42	56.54	1627732
2024-08-27	56.08	56.92	56.08	56.89	729005
2024-08-28	56.68	56.96	55.48	55.85	643652
2024-08-29	55.91	56.17	55.54	56.15	953311
2024-08-30	56.49	56.81	55.87	56.73	908791
2024-09-03	56.21	57.12	56.01	56.97	662301
2024-09-04	56.69	57.35	56.52	56.65	774408
2024-09-05	56.97	57.19	56.25	56.44	784509
2024-09-06	56.48	56.57	55.64	55.91	1087362
2024-09-09	56.02	56.65	55.45	56.44	1348083
2024-09-10	56.65	56.79	56.24	56.50	1471433
2024-09-11	55.82	56.35	54.97	55.50	1045484
2024-09-12	55.63	55.79	54.98	55.60	1352599
2024-09-13	56.06	56.54	55.89	56.34	659358
2024-09-16	56.65	56.85	56.28	56.67	1561918
2024-09-17	56.76	56.96	56.32	56.38	704694
2024-09-18	56.53	56.93	55.97	56.10	1340991
2024-09-19	56.67	57.02	55.97	56.67	1484622
2024-09-20	56.23	56.52	55.27	55.51	1637345
2024-09-23	55.88	56.24	55.55	55.80	2375240
2024-09-24	55.62	56.75	55.53	56.32	2752829
2024-09-25	56.50	56.50	55.71	55.96	1200545
2024-09-26	56.06	56.24	55.42	55.48	2907169
2024-09-27	55.92	56.38	55.62	55.67	1445092
2024-09-30	55.31	56.06	55.13	55.98	1790156
2024-10-01	56.08	56.08	54.92	55.12	712610
2024-10-02	54.47	55.01	54.07	54.93	668283
2024-10-03	54.80	54.80	54.22	54.79	936821
2024-10-04	54.97	55.10	54.21	54.77	1091856
2024-10-07	54.37	54.83	53.98	54.18	2295361
2024-10-08	54.44	54.44	53.55	53.99	907828
2024-10-09	53.99	54.29	53.41	54.18	2004881
2024-10-10	54.08	54.27	53.47	53.76	1204202
2024-10-11	54.13	54.61	53.96	54.56	924225
2024-10-14	54.48	54.74	54.13	54.49	673191
2024-10-15	54.51	55.62	54.18	55.16	1423142
2024-10-16	55.50	56.25	55.29	55.90	3523287
2024-10-17	54.72	56.26	54.22	54.69	2251882
2024-10-18	54.81	55.25	54.50	55.25	1179451
2024-10-21	54.79	54.91	53.93	54.55	2029466
2024-10-22	54.41	55.18	54.17	55.00	1699407
2024-10-23	54.88	55.26	54.50	55.22	1488097
2024-10-24	55.23	55.31	54.29	54.55	1385405
2024-10-25	54.75	54.80	53.48	53.61	1230474
2024-10-28	53.69	54.01	53.19	53.57	908693
2024-10-29	53.44	53.47	52.81	52.84	645872
2024-10-30	52.97	53.68	52.82	53.40	710190
2024-10-31	53.07	53.51	52.45	52.49	1016812
2024-11-01	52.74	53.30	52.51	52.72	695617
2024-11-04	52.71	53.20	52.32	52.59	671103
2024-11-05	52.33	53.05	52.21	53.05	582296
2024-11-06	54.07	54.07	52.29	52.84	1642803
2024-11-07	52.92	53.17	52.26	52.75	1178947
2024-11-08	52.93	53.56	52.66	53.55	990642
2024-11-11	53.38	54.06	53.26	53.41	994204
2024-11-12	53.22	53.50	52.75	52.85	1013395
2024-11-13	53.23	53.91	52.99	53.63	666610
2024-11-14	53.63	53.77	52.30	52.44	691485
2024-11-15	52.48	52.57	52.00	52.44	609103
2024-11-18	52.05	52.71	51.84	52.65	621881
2024-11-19	52.41	53.19	52.20	52.99	773366
2024-11-20	52.63	52.99	52.36	52.77	1057630
2024-11-21	52.73	53.16	52.55	52.69	592073
2024-11-22	52.89	53.79	52.89	53.75	806318
2024-11-25	54.03	55.25	54.03	54.47	875086
2024-11-26	54.51	54.51	53.65	53.85	593341
2024-11-27	54.25	54.76	53.66	54.08	1261703
2024-11-29	54.09	54.31	53.43	53.45	708315
2024-12-02	53.26	53.49	52.59	52.98	788481
2024-12-03	52.88	52.98	52.55	52.76	701590
2024-12-04	52.70	53.00	52.19	52.42	599155
2024-12-05	52.13	52.32	51.83	52.03	1267685
2024-12-06	52.25	52.31	51.12	51.56	574370
2024-12-09	51.48	53.08	51.48	52.78	954727
2024-12-10	52.69	53.07	52.05	52.28	1061428
2024-12-11	52.31	52.66	51.98	52.05	688469
2024-12-12	52.00	52.56	51.95	52.10	526119
2024-12-13	51.83	52.91	51.83	52.80	770735
2024-12-16	52.77	53.14	52.35	52.45	1001027
2024-12-17	52.29	52.80	51.87	52.01	863394
2024-12-18	51.97	52.39	50.00	50.06	1045010
2024-12-19	50.02	50.58	49.49	49.60	2008636
2024-12-20	49.84	51.03	49.82	50.73	2773732
2024-12-23	50.38	50.81	50.22	50.52	787366
2024-12-24	50.35	50.85	50.24	50.82	325403
2024-12-26	50.64	51.24	50.57	51.04	603417
2024-12-27	50.59	51.16	50.24	50.37	873809
2024-12-30	50.14	50.31	49.61	49.71	2077432
2024-12-31	50.15	50.37	49.67	50.13	979672
2025-01-02	50.10	50.29	49.43	49.48	728968
2025-01-03	49.45	50.27	49.30	50.22	598543
2025-01-06	50.17	50.79	49.82	49.82	775694
2025-01-07	50.22	50.35	49.27	49.52	524575
2025-01-08	49.62	49.83	48.90	49.36	601537
2025-01-10	48.43	48.82	48.38	48.46	522115
2025-01-13	48.38	49.20	48.30	49.16	628429
2025-01-14	49.31	50.33	49.31	49.95	647372
2025-01-15	51.21	51.21	50.06	50.11	781424
2025-01-16	50.24	51.48	50.16	51.41	973819
2025-01-17	51.51	51.72	50.66	50.78	732175
2025-01-21	51.15	53.29	51.15	53.20	907284
2025-01-22	53.03	53.13	52.34	52.37	1039189
2025-01-23	52.44	53.23	52.16	53.03	1413006
2025-01-24	52.75	53.67	52.64	53.37	1168775
2025-01-27	53.80	54.47	53.46	53.75	1161091
2025-01-28	53.46	53.93	53.31	53.52	972976
2025-01-29	53.60	53.60	52.48	52.82	475240
2025-01-30	53.37	53.85	52.60	53.55	705479
2025-01-31	53.82	53.93	53.19	53.39	779536
2025-02-03	52.57	53.52	52.02	53.15	1418922
2025-02-04	52.68	54.15	52.64	53.75	1726887
2025-02-05	54.07	54.30	53.36	53.80	1426539
2025-02-06	56.01	56.49	54.25	55.15	6194722
2025-02-07	55.11	55.11	54.47	54.90	1341424
2025-02-10	54.97	55.34	54.61	55.00	1751208
2025-02-11	54.61	56.33	54.61	56.02	1399267
2025-02-12	54.94	55.79	54.79	55.27	902892
2025-02-13	55.39	55.90	55.05	55.85	906826
2025-02-14	56.00	56.44	55.56	55.61	504266
2025-02-18	55.48	56.11	55.48	55.74	512574
2025-02-19	55.30	55.86	55.30	55.62	502011
2025-02-20	55.49	55.96	55.35	55.77	503377
2025-02-21	56.29	56.37	55.12	55.71	1527507
2025-02-24	55.71	56.45	55.63	56.15	517034
2025-02-25	56.30	57.02	56.30	56.66	1308359
2025-02-26	56.90	57.23	56.60	56.82	763503
2025-02-27	56.85	57.43	56.64	56.98	1182106
2025-02-28	57.05	57.33	56.41	57.08	1905047
2025-03-03	57.05	57.56	56.61	57.02	831876
2025-03-04	56.87	57.23	56.61	56.64	1052111
2025-03-05	56.34	58.16	55.99	57.99	2616521
2025-03-06	57.49	58.14	57.17	57.64	2294979
2025-03-07	57.81	58.17	57.11	57.50	1160884
2025-03-10	57.36	57.92	55.73	55.84	1525905
2025-03-11	56.16	56.60	55.61	56.10	1569636
2025-03-12	56.19	56.73	56.02	56.09	1200658
2025-03-13	56.20	56.69	54.27	54.30	913360
2025-03-14	54.77	55.30	54.56	55.08	1169708
2025-03-17	54.86	55.78	54.86	55.58	912445
2025-03-18	55.58	56.00	55.06	55.16	1336229
2025-03-19	55.20	55.76	54.74	55.15	1175812
2025-03-20	55.04	55.47	54.69	54.97	994151
2025-03-21	54.65	54.97	53.34	53.51	1625242
2025-03-24	53.85	54.35	53.39	54.27	978201
2025-03-25	54.20	54.40	53.58	54.10	1335001
2025-03-26	54.13	54.62	54.05	54.41	719946
2025-03-27	54.55	54.98	54.16	54.25	736302
2025-03-28	54.53	54.53	53.27	53.21	839516
2025-03-31	53.30	54.31	53.30	53.96	1152475
2025-04-01	53.91	54.24	53.18	53.91	945784
2025-04-02	53.88	54.15	53.43	54.05	1031715
2025-04-03	52.39	53.11	49.77	50.03	2622802
2025-04-04	48.90	48.90	46.74	47.68	2146775
2025-04-07	45.94	47.81	44.01	45.28	3079384
2025-04-08	46.33	46.41	42.46	43.07	2070873
2025-04-09	42.14	46.63	40.31	46.33	2675100
2025-04-10	45.52	45.92	43.64	44.72	2512589
2025-04-11	44.55	45.80	43.93	45.64	1763108
2025-04-14	46.44	46.90	45.69	46.47	1519890
2025-04-15	46.55	47.20	46.11	46.60	2045314
2025-04-16	46.74	47.49	46.27	46.85	2126849
2025-04-17	44.90	47.94	44.90	47.55	2872277
2025-04-21	46.83	47.04	44.58	45.46	2345920
2025-04-22	46.27	47.48	45.98	46.35	1405159
2025-04-23	47.25	48.51	46.76	47.10	1825390
2025-04-24	47.26	47.92	47.01	47.63	1440125
2025-04-25	47.50	47.61	47.07	47.31	801446
2025-04-28	47.28	48.13	47.19	47.75	1045647
2025-04-29	47.57	47.96	47.14	47.58	778202
2025-04-30	47.26	47.73	46.51	47.58	1176718
2025-05-01	47.85	48.42	47.46	48.10	1169248
2025-05-02	48.69	49.29	48.37	49.02	986465
2025-05-05	48.73	49.13	48.53	48.86	1279461
2025-05-06	48.25	48.84	47.99	48.57	1312830
2025-05-07	48.70	49.40	48.55	48.68	1401989
2025-05-08	48.90	49.77	48.36	49.41	1078169
2025-05-09	49.65	49.82	49.24	49.53	978399
2025-05-12	51.28	52.26	51.15	51.31	1686183
2025-05-13	51.36	51.40	50.50	50.89	1137470
2025-05-14	50.58	50.73	50.13	50.40	1074995
2025-05-15	50.24	51.00	49.94	50.90	739397
2025-05-16	50.86	51.20	50.69	51.12	1212238
2025-05-19	50.38	51.05	50.37	50.94	871997
2025-05-20	50.71	50.97	50.26	50.34	713655
2025-05-21	50.00	50.00	48.70	48.71	750406
2025-05-22	48.68	48.76	48.09	48.48	1005336
2025-05-23	48.01	48.30	47.71	48.16	897056
2025-05-27	49.13	49.13	48.31	49.03	1262450
2025-05-28	49.03	49.11	48.44	49.03	1543242
2025-05-29	49.28	50.19	49.28	49.73	1132448
2025-05-30	49.33	49.65	48.92	49.43	1455427
2025-06-02	49.14	49.50	48.34	49.49	887227
2025-06-03	49.26	49.54	48.94	49.36	873541
2025-06-04	49.37	49.37	48.62	48.71	1645399
2025-06-05	48.66	49.06	48.23	49.04	828684
2025-06-06	49.50	49.78	49.08	49.55	1289805
2025-06-09	49.65	50.36	49.45	49.85	1124057
2025-06-10	49.92	50.47	49.55	49.86	1426300
2025-06-11	50.04	50.56	49.43	49.61	1071816
2025-06-12	49.31	49.86	49.14	49.68	921867
2025-06-13	49.57	49.67	48.94	49.42	1274126
2025-06-16	49.72	49.88	48.92	49.03	861122
2025-06-17	48.60	49.19	48.48	48.76	832685
2025-06-18	48.54	49.56	48.54	49.13	789621
2025-06-20	49.31	49.63	48.87	49.14	1401790
2025-06-23	49.14	50.21	48.95	50.11	1065809
2025-06-24	50.12	50.59	50.00	50.51	1126068
2025-06-25	50.22	50.22	48.52	48.63	1523510
2025-06-26	48.89	49.16	48.52	49.06	1169786
2025-06-27	49.20	49.75	48.46	48.51	2856237
2025-06-30	48.65	48.76	47.36	48.13	3028106
2025-07-01	48.04	49.26	47.81	48.37	2725960
2025-07-02	48.32	49.48	48.05	49.40	2350537
2025-07-03	49.56	49.64	48.98	49.17	593038
2025-07-07	49.19	49.63	48.50	48.68	1538765
2025-07-08	48.48	49.20	48.37	48.53	1222238
2025-07-09	48.65	48.88	47.96	48.26	1090426
2025-07-10	48.21	49.34	48.07	49.09	1269989
2025-07-11	48.63	49.52	48.36	49.43	1172734
2025-07-14	49.40	49.80	49.27	49.74	1848807
2025-07-15	49.89	50.10	49.02	49.05	1495679
2025-07-16	49.61	50.35	48.90	49.31	2214271
2025-07-17	49.43	49.99	47.88	49.37	3697250
2025-07-18	49.41	50.07	49.19	49.99	2075395
2025-07-21	50.13	50.81	49.78	49.87	1355217
2025-07-22	50.01	50.62	49.73	50.51	1672381
2025-07-23	50.59	51.22	50.15	51.04	1234939
2025-07-24	50.75	50.88	50.13	50.13	1040608
2025-07-25	50.13	50.23	49.36	49.83	929207
2025-07-28	49.68	49.90	48.76	48.80	999773
2025-07-29	49.09	50.13	48.67	50.07	925321
2025-07-30	49.97	50.17	48.76	49.27	906389
2025-07-31	48.84	49.34	48.59	48.72	672620
2025-08-01	48.81	48.89	47.48	47.88	810800
2025-08-04	47.98	48.35	47.87	48.16	740571
2025-08-05	48.32	48.85	48.10	48.75	985722
2025-08-06	48.66	48.80	48.03	48.16	555393
2025-08-07	48.52	48.63	47.89	48.36	563193
2025-08-08	48.41	48.42	47.98	48.05	606095
2025-08-11	47.90	48.33	47.51	47.58	914880
2025-08-12	47.85	48.33	47.38	48.28	484554
2025-08-13	48.39	49.20	48.30	49.02	772763
2025-08-14	48.44	48.65	48.03	48.52	481295
2025-08-15	48.57	48.94	48.38	48.90	221508

Explore More About FR

Coins representing dividend payouts and trends

FR Dividend History

Discover First Industrial Realty'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

FR Stock Split History

Discover First Industrial Realty'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

FR Historical Prices

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

Web Analytics