TD Historical Prices

Summary

Key Stock Metrics

51.25

(December 20, 2024)

52-Week Low

69.30

(May 30, 2025)

52-Week High

86.02

(February 11, 2022)

All-Time High

69.05

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-08-30	4.84	4.84	4.81	4.81	46800
1996-09-03	4.75	4.75	4.72	4.75	20000
1996-09-04	4.78	4.78	4.78	4.78	2000
1996-09-05	4.78	4.78	4.72	4.72	24800
1996-09-06	4.75	4.78	4.75	4.75	9600
1996-09-09	4.78	4.78	4.78	4.78	2000
1996-09-10	4.78	4.78	4.78	4.78	400
1996-09-11	4.78	4.84	4.78	4.84	30000
1996-09-12	4.88	4.94	4.88	4.94	154400
1996-09-13	4.94	5.03	4.94	5.03	220400
1996-09-16	5.03	5.06	5.03	5.03	85600
1996-09-17	5.06	5.06	5.00	5.03	18400
1996-09-18	5.03	5.09	5.03	5.09	24800
1996-09-19	5.13	5.16	5.09	5.16	187600
1996-09-20	5.22	5.28	5.19	5.28	148400
1996-09-23	5.28	5.28	5.28	5.28	67600
1996-09-24	5.28	5.38	5.28	5.34	93600
1996-09-25	5.34	5.34	5.34	5.34	36800
1996-09-26	5.31	5.34	5.09	5.09	79200
1996-09-27	5.13	5.13	4.94	5.06	66400
1996-09-30	5.06	5.09	5.06	5.09	15200
1996-10-01	5.09	5.09	5.06	5.09	363200
1996-10-02	5.16	5.28	5.16	5.28	239200
1996-10-03	5.28	5.31	5.25	5.31	104000
1996-10-04	5.34	5.44	5.34	5.44	135600
1996-10-07	5.50	5.56	5.50	5.50	62800
1996-10-08	5.50	5.56	5.50	5.53	112000
1996-10-09	5.53	5.53	5.50	5.50	35600
1996-10-10	5.47	5.56	5.47	5.53	172800
1996-10-11	5.56	5.63	5.56	5.63	31200
1996-10-14	5.63	5.69	5.63	5.69	30400
1996-10-15	5.75	5.75	5.53	5.56	126400
1996-10-16	5.53	5.56	5.47	5.53	73600
1996-10-17	5.53	5.56	5.50	5.56	130400
1996-10-18	5.56	5.69	5.53	5.66	124400
1996-10-21	5.63	5.72	5.63	5.72	209600
1996-10-22	5.72	5.84	5.69	5.75	344400
1996-10-23	5.78	5.78	5.69	5.78	598000
1996-10-24	5.78	5.81	5.75	5.75	298800
1996-10-25	5.78	5.81	5.75	5.78	77600
1996-10-28	5.78	5.84	5.75	5.75	105200
1996-10-29	5.78	5.81	5.75	5.78	565600
1996-10-30	5.78	5.81	5.75	5.78	121600
1996-10-31	5.78	5.84	5.78	5.84	36400
1996-11-01	5.84	6.03	5.84	6.00	536400
1996-11-04	6.03	6.22	6.03	6.22	152000
1996-11-05	6.38	6.56	6.31	6.47	699200
1996-11-06	6.47	6.75	6.47	6.66	490000
1996-11-07	6.66	6.66	6.47	6.50	314400
1996-11-08	6.53	6.53	6.41	6.47	143600
1996-11-11	6.47	6.50	6.41	6.50	61200
1996-11-12	6.50	6.50	6.25	6.28	98400
1996-11-13	6.28	6.28	6.00	6.13	224000
1996-11-14	6.16	6.41	6.06	6.34	171600
1996-11-15	6.38	6.56	6.31	6.50	172400
1996-11-18	6.50	6.50	6.44	6.44	36400
1996-11-19	6.44	6.56	6.44	6.56	154400
1996-11-20	6.56	6.66	6.56	6.63	216800
1996-11-21	6.59	6.59	6.38	6.44	146000
1996-11-22	6.41	6.50	6.38	6.41	92800
1996-11-25	6.38	6.72	6.38	6.69	177200
1996-11-26	6.75	6.88	6.69	6.72	178400
1996-11-27	6.72	6.84	6.69	6.84	101600
1996-11-29	6.84	6.84	6.66	6.66	101600
1996-12-02	6.69	6.69	6.44	6.47	142400
1996-12-03	6.53	6.56	6.47	6.50	56000
1996-12-04	6.47	6.47	6.31	6.34	79600
1996-12-05	6.34	6.34	6.00	6.09	188400
1996-12-06	5.84	6.13	5.78	6.09	407600
1996-12-09	6.22	6.38	6.22	6.34	150800
1996-12-10	6.41	6.47	6.38	6.41	138000
1996-12-11	6.09	6.28	6.09	6.16	160400
1996-12-12	6.19	6.19	6.03	6.03	82000
1996-12-13	6.03	6.16	6.03	6.16	75200
1996-12-16	6.13	6.13	6.06	6.09	94400
1996-12-17	6.06	6.19	6.03	6.16	142800
1996-12-18	6.13	6.19	6.09	6.13	49600
1996-12-19	6.13	6.41	6.13	6.41	158400
1996-12-20	6.44	6.44	6.28	6.34	128400
1996-12-23	6.31	6.38	6.28	6.31	51200
1996-12-24	6.34	6.38	6.31	6.34	16400
1996-12-26	6.34	6.38	6.34	6.34	14400
1996-12-27	6.38	6.44	6.38	6.41	56000
1996-12-30	6.56	6.63	6.50	6.53	146800
1996-12-31	6.50	6.53	6.38	6.38	138400
1997-01-02	6.38	6.41	6.19	6.31	57600
1997-01-03	6.31	6.41	6.31	6.34	81200
1997-01-06	6.34	6.44	6.34	6.41	50800
1997-01-07	6.41	6.44	6.34	6.44	44800
1997-01-08	6.44	6.47	6.41	6.44	361600
1997-01-09	6.47	6.50	6.47	6.50	19600
1997-01-10	6.44	6.47	6.41	6.41	96000
1997-01-13	6.44	6.50	6.44	6.50	27200
1997-01-14	6.50	6.53	6.50	6.53	181600
1997-01-15	6.50	6.69	6.50	6.69	46400
1997-01-16	6.72	6.81	6.72	6.81	119600
1997-01-17	6.84	6.91	6.84	6.84	138000
1997-01-20	6.81	6.84	6.81	6.84	240800
1997-01-21	6.84	6.84	6.81	6.81	50000
1997-01-22	6.81	6.84	6.81	6.84	36400
1997-01-23	6.84	6.94	6.84	6.84	102400
1997-01-24	6.81	6.84	6.78	6.84	58000
1997-01-27	6.81	6.84	6.81	6.81	23600
1997-01-28	6.84	6.94	6.84	6.88	43600
1997-01-29	6.88	6.91	6.84	6.91	33600
1997-01-30	6.91	6.91	6.84	6.91	36800
1997-01-31	6.91	6.94	6.88	6.88	46000
1997-02-03	6.91	7.03	6.91	7.00	68400
1997-02-04	7.03	7.16	7.03	7.16	154400
1997-02-05	7.16	7.25	7.09	7.09	308800
1997-02-06	7.13	7.13	7.03	7.06	72000
1997-02-07	7.09	7.16	7.03	7.16	170000
1997-02-10	7.19	7.22	7.19	7.22	64800
1997-02-11	7.25	7.44	7.25	7.28	154000
1997-02-12	7.31	7.31	7.25	7.28	98000
1997-02-13	7.25	7.41	7.25	7.38	88800
1997-02-14	7.41	7.41	7.31	7.31	89200
1997-02-18	7.25	7.34	7.25	7.34	53200
1997-02-19	7.38	7.38	7.31	7.31	339600
1997-02-20	7.28	7.31	7.00	7.03	207600
1997-02-21	7.06	7.06	6.97	7.00	219200
1997-02-24	7.00	7.06	6.88	7.06	411200
1997-02-25	7.09	7.28	7.09	7.28	208000
1997-02-26	7.31	7.31	7.16	7.22	194000
1997-02-27	7.19	7.19	6.94	7.13	262000
1997-02-28	7.09	7.09	7.00	7.03	48000
1997-03-03	7.00	7.00	6.91	6.94	146400
1997-03-04	6.97	7.03	6.97	7.00	21600
1997-03-05	7.06	7.13	7.06	7.09	138400
1997-03-06	7.16	7.25	7.13	7.13	145600
1997-03-07	7.13	7.22	7.13	7.19	82000
1997-03-10	7.19	7.38	7.16	7.38	1348800
1997-03-11	7.41	7.50	7.22	7.22	290000
1997-03-12	7.16	7.16	7.09	7.13	606000
1997-03-13	7.06	7.06	6.97	7.00	234000
1997-03-14	7.00	7.06	6.97	7.00	378400
1997-03-17	6.94	6.97	6.91	6.94	190000
1997-03-18	6.88	6.94	6.84	6.91	131200
1997-03-19	6.84	6.88	6.84	6.84	83200
1997-03-20	6.88	6.88	6.78	6.81	40400
1997-03-21	6.81	6.81	6.75	6.81	124000
1997-03-24	6.81	7.03	6.81	6.97	154800
1997-03-25	7.00	7.09	6.91	6.91	50000
1997-03-26	6.94	6.94	6.84	6.84	82800
1997-03-27	6.81	6.81	6.50	6.50	126800
1997-03-31	6.50	6.50	6.28	6.28	132400
1997-04-01	6.25	6.44	6.25	6.34	117200
1997-04-02	6.31	6.34	6.16	6.28	70400
1997-04-03	6.28	6.38	6.25	6.25	56400
1997-04-04	6.28	6.38	6.28	6.38	30400
1997-04-07	6.41	6.59	6.41	6.53	105600
1997-04-08	6.53	6.56	6.50	6.56	70000
1997-04-09	6.59	6.59	6.56	6.56	30000
1997-04-10	6.50	6.56	6.50	6.53	22000
1997-04-11	6.47	6.47	6.31	6.31	23600
1997-04-14	6.34	6.38	6.28	6.34	22800
1997-04-15	6.47	6.63	6.47	6.59	43600
1997-04-16	6.63	6.78	6.59	6.78	62400
1997-04-17	6.72	6.78	6.72	6.72	65200
1997-04-18	6.72	6.75	6.72	6.72	12400
1997-04-21	6.78	6.81	6.75	6.78	144400
1997-04-22	6.78	7.03	6.75	7.03	60400
1997-04-23	7.00	7.09	6.97	7.03	86400
1997-04-24	7.06	7.09	6.94	7.00	60400
1997-04-25	6.97	6.97	6.91	6.94	164800
1997-04-28	6.97	6.97	6.88	6.88	28800
1997-04-29	7.00	7.09	7.00	7.06	159200
1997-04-30	7.03	7.09	7.00	7.06	88000
1997-05-01	7.03	7.22	7.03	7.22	111600
1997-05-02	7.22	7.44	7.22	7.44	286400
1997-05-05	7.38	7.44	7.28	7.38	194400
1997-05-06	7.28	7.31	7.25	7.25	44400
1997-05-07	7.25	7.28	7.19	7.22	77600
1997-05-08	7.19	7.44	7.19	7.34	84000
1997-05-09	7.38	7.47	7.34	7.41	165600
1997-05-12	7.41	7.44	7.34	7.41	44000
1997-05-13	7.38	7.41	7.34	7.34	32800
1997-05-14	7.41	7.44	7.34	7.34	36400
1997-05-15	7.31	7.50	7.31	7.50	41600
1997-05-16	7.50	7.50	7.41	7.41	66800
1997-05-19	7.41	7.50	7.41	7.50	72000
1997-05-20	7.44	7.47	7.31	7.47	114800
1997-05-21	7.50	7.56	7.47	7.50	128000
1997-05-22	7.50	7.53	7.47	7.53	81200
1997-05-23	7.50	7.66	7.50	7.66	84000
1997-05-27	7.72	7.75	7.63	7.66	98000
1997-05-28	7.66	7.66	7.53	7.59	78800
1997-05-29	7.63	7.63	7.47	7.50	57600
1997-05-30	7.38	7.59	7.34	7.56	60800
1997-06-02	7.56	7.63	7.56	7.63	40800
1997-06-03	7.63	7.72	7.63	7.69	44400
1997-06-04	7.69	7.75	7.69	7.72	15600
1997-06-05	7.69	7.78	7.69	7.69	56800
1997-06-06	7.66	7.69	7.59	7.69	34000
1997-06-09	7.63	7.63	7.53	7.56	50400
1997-06-10	7.56	7.59	7.50	7.50	27200
1997-06-11	7.53	7.53	7.44	7.44	29600
1997-06-12	7.47	7.69	7.47	7.69	66800
1997-06-13	7.75	7.88	7.69	7.69	80800
1997-06-16	7.69	7.72	7.69	7.72	25600
1997-06-17	7.63	7.69	7.56	7.66	152800
1997-06-18	7.63	7.63	7.59	7.59	245600
1997-06-19	7.63	7.72	7.59	7.69	69200
1997-06-20	7.63	7.66	7.59	7.66	26000
1997-06-23	7.63	7.69	7.59	7.59	70800
1997-06-24	7.61	7.75	7.59	7.75	115200
1997-06-25	7.78	7.86	7.73	7.73	118000
1997-06-26	7.72	7.75	7.67	7.69	46000
1997-06-27	7.66	7.66	7.53	7.53	69600
1997-06-30	7.63	7.63	7.41	7.41	50800
1997-07-01	7.34	7.47	7.34	7.47	44400
1997-07-02	7.50	7.59	7.48	7.58	44000
1997-07-03	7.64	7.75	7.64	7.72	166800
1997-07-07	7.66	7.70	7.52	7.52	132800
1997-07-08	7.56	7.66	7.52	7.66	58000
1997-07-09	7.72	7.73	7.63	7.66	66000
1997-07-10	7.63	7.67	7.63	7.66	83600
1997-07-11	7.69	7.72	7.69	7.72	28400
1997-07-14	7.72	7.75	7.70	7.73	81200
1997-07-15	7.75	7.75	7.63	7.69	50400
1997-07-16	7.72	7.94	7.72	7.92	97600
1997-07-17	7.97	8.05	7.97	8.02	306000
1997-07-18	8.06	8.06	7.91	8.02	129200
1997-07-21	8.00	8.00	7.84	7.88	49600
1997-07-22	7.92	8.06	7.88	8.06	42400
1997-07-23	8.13	8.14	8.06	8.08	163600
1997-07-24	8.14	8.14	8.00	8.00	97200
1997-07-25	8.03	8.03	7.94	7.94	28400
1997-07-28	8.00	8.00	7.88	7.89	68000
1997-07-29	7.89	7.92	7.80	7.80	18400
1997-07-30	7.81	7.94	7.77	7.94	57200
1997-07-31	7.98	8.09	7.97	8.08	374000
1997-08-01	8.06	8.06	7.89	7.89	68800
1997-08-04	7.94	8.03	7.94	8.03	24800
1997-08-05	8.02	8.02	7.95	7.95	44800
1997-08-06	7.94	8.06	7.94	8.03	70800
1997-08-07	8.09	8.13	7.94	7.94	54400
1997-08-08	7.89	7.89	7.72	7.72	77600
1997-08-11	7.77	7.77	7.58	7.66	46800
1997-08-12	7.69	7.69	7.50	7.56	44400
1997-08-13	7.63	7.63	7.41	7.44	121600
1997-08-14	7.50	7.55	7.47	7.48	54800
1997-08-15	7.45	7.45	7.34	7.38	53600
1997-08-18	7.38	7.38	7.13	7.34	178800
1997-08-19	7.41	7.47	7.31	7.44	78400
1997-08-20	7.44	7.53	7.44	7.52	175600
1997-08-21	7.50	7.50	7.38	7.38	107200
1997-08-22	7.28	7.41	7.22	7.41	54400
1997-08-25	7.47	7.56	7.45	7.55	62800
1997-08-26	7.55	7.70	7.55	7.58	54400
1997-08-27	7.56	7.59	7.50	7.59	94400
1997-08-28	7.56	7.66	7.50	7.56	77200
1997-08-29	7.56	7.59	7.55	7.56	50000
1997-09-02	7.59	7.69	7.59	7.66	34000
1997-09-03	7.69	7.75	7.69	7.70	37200
1997-09-04	7.73	7.83	7.73	7.78	38800
1997-09-05	7.83	7.83	7.59	7.67	31600
1997-09-08	7.70	7.81	7.67	7.78	44800
1997-09-09	7.78	7.84	7.73	7.83	50000
1997-09-10	7.78	7.95	7.78	7.94	27600
1997-09-11	7.94	7.94	7.81	7.92	17600
1997-09-12	7.95	8.06	7.95	8.03	84000
1997-09-15	8.06	8.13	8.06	8.13	31200
1997-09-16	8.13	8.44	8.13	8.38	74800
1997-09-17	8.39	8.45	8.38	8.38	118400
1997-09-18	8.41	8.45	8.36	8.36	77600
1997-09-19	8.39	8.41	8.36	8.41	29600
1997-09-22	8.41	8.53	8.41	8.53	107600
1997-09-23	8.53	8.53	8.47	8.47	84000
1997-09-24	8.50	8.59	8.50	8.59	162800
1997-09-25	8.56	8.59	8.55	8.55	69200
1997-09-26	8.50	8.50	8.44	8.48	17600
1997-09-29	8.50	8.58	8.50	8.56	38800
1997-09-30	8.55	8.56	8.53	8.53	15200
1997-10-01	8.55	8.55	8.44	8.52	34000
1997-10-02	8.53	8.69	8.53	8.61	59600
1997-10-03	8.88	9.00	8.75	8.88	136800
1997-10-06	8.97	9.34	8.97	9.31	280400
1997-10-07	9.34	9.45	9.34	9.39	104400
1997-10-08	9.38	9.38	9.17	9.33	338800
1997-10-09	9.25	9.25	9.08	9.11	160000
1997-10-10	9.00	9.00	8.78	8.88	66800
1997-10-13	8.84	8.98	8.84	8.98	52800
1997-10-14	8.95	8.95	8.86	8.88	51200
1997-10-15	8.88	8.88	8.75	8.75	28800
1997-10-16	8.75	8.86	8.66	8.66	152000
1997-10-17	8.56	8.56	8.44	8.52	106000
1997-10-20	8.56	8.77	8.55	8.77	51600
1997-10-21	8.83	9.06	8.83	9.06	82800
1997-10-22	9.06	9.17	8.91	9.16	152400
1997-10-23	9.02	9.25	9.02	9.14	216800
1997-10-24	9.28	9.30	9.09	9.09	78800
1997-10-27	9.05	9.08	8.59	8.59	138400
1997-10-28	8.13	8.75	8.13	8.75	241200
1997-10-29	8.73	9.13	8.73	9.02	194400
1997-10-30	8.98	9.03	8.81	8.98	86000
1997-10-31	9.06	9.14	9.03	9.13	77600
1997-11-03	9.41	9.48	9.36	9.45	302000
1997-11-04	9.44	9.55	9.39	9.55	40400
1997-11-05	9.56	9.75	9.55	9.66	118800
1997-11-06	9.61	9.81	9.61	9.70	66800
1997-11-07	9.50	9.58	9.47	9.50	77200
1997-11-10	9.53	9.56	9.39	9.39	18000
1997-11-11	9.44	9.44	9.27	9.30	52800
1997-11-12	9.23	9.23	9.09	9.09	115200
1997-11-13	9.09	9.09	8.89	9.03	114000
1997-11-14	9.05	9.13	9.00	9.13	20400
1997-11-17	9.16	9.45	9.16	9.41	49200
1997-11-18	9.44	9.44	9.34	9.34	20800
1997-11-19	9.34	9.34	9.25	9.25	13200
1997-11-20	9.27	9.31	9.27	9.31	21600
1997-11-21	9.38	9.58	9.38	9.58	48800
1997-11-24	9.52	9.55	9.50	9.52	40400
1997-11-25	9.52	9.52	9.33	9.33	73200
1997-11-26	9.30	9.33	8.94	8.97	95200
1997-11-28	8.91	8.91	8.81	8.89	329600
1997-12-01	9.00	9.34	8.94	9.28	94000
1997-12-02	9.28	9.48	9.28	9.41	33600
1997-12-03	9.41	9.41	9.31	9.33	440000
1997-12-04	9.31	9.34	9.25	9.25	67200
1997-12-05	9.25	9.34	9.19	9.34	336800
1997-12-08	9.39	9.53	9.39	9.50	69600
1997-12-09	9.47	9.69	9.47	9.66	52000
1997-12-10	9.59	9.66	9.48	9.53	48400
1997-12-11	9.52	9.52	9.25	9.34	59200
1997-12-12	9.38	9.55	9.31	9.52	60800
1997-12-15	9.53	9.59	9.45	9.53	30400
1997-12-16	9.53	9.63	9.48	9.48	26000
1997-12-17	9.50	9.50	9.44	9.48	75600
1997-12-18	9.48	9.50	9.42	9.44	42800
1997-12-19	9.28	9.39	9.16	9.39	66000
1997-12-22	9.34	9.34	9.23	9.28	36400
1997-12-23	9.25	9.33	9.19	9.19	29600
1997-12-24	9.19	9.19	9.09	9.09	14400
1997-12-26	9.09	9.09	9.03	9.06	19600
1997-12-29	9.13	9.34	9.13	9.34	55600
1997-12-30	9.38	9.41	9.33	9.39	103200
1997-12-31	9.39	9.53	9.39	9.42	82000
1998-01-02	9.44	9.47	9.44	9.47	30400
1998-01-05	9.47	9.95	9.47	9.78	96400
1998-01-06	9.72	9.80	9.66	9.73	154400
1998-01-07	9.69	9.69	9.41	9.47	189200
1998-01-08	9.42	9.45	9.28	9.28	131600
1998-01-09	9.38	9.38	9.06	9.06	86400
1998-01-12	8.81	9.03	8.75	9.03	114800
1998-01-13	9.09	9.23	9.09	9.14	57600
1998-01-14	9.25	9.25	9.06	9.11	58000
1998-01-15	9.06	9.06	8.84	8.86	39200
1998-01-16	8.94	8.97	8.75	8.94	301200
1998-01-20	9.00	9.09	8.98	8.98	75600
1998-01-21	8.91	8.98	8.86	8.94	85200
1998-01-22	8.95	8.95	8.53	8.53	132000
1998-01-23	9.44	9.53	9.13	9.28	506000
1998-01-26	9.56	9.94	9.56	9.84	222400
1998-01-27	9.84	9.89	9.77	9.81	78800
1998-01-28	9.81	9.84	9.50	9.52	125200
1998-01-29	9.42	9.44	9.20	9.25	110400
1998-01-30	9.23	9.23	9.03	9.20	136000
1998-02-02	9.34	9.48	9.34	9.41	123200
1998-02-03	9.44	9.61	9.44	9.59	62400
1998-02-04	9.56	9.59	9.34	9.39	72800
1998-02-05	9.44	9.64	9.44	9.56	15200
1998-02-06	9.61	9.80	9.61	9.78	110800
1998-02-09	9.77	10.03	9.77	10.00	97600
1998-02-10	10.00	10.19	9.98	10.06	82000
1998-02-11	10.02	10.13	10.00	10.08	107600
1998-02-12	10.02	10.33	10.02	10.33	53200
1998-02-13	10.23	10.63	10.19	10.63	61600
1998-02-17	10.63	10.66	10.50	10.50	112400
1998-02-18	10.50	10.50	10.41	10.47	118800
1998-02-19	10.47	10.47	10.28	10.36	57600
1998-02-20	10.38	10.69	10.30	10.56	58800
1998-02-23	10.72	10.88	10.67	10.88	117600
1998-02-24	11.00	11.19	10.89	10.98	174800
1998-02-25	11.00	11.00	10.73	10.86	43600
1998-02-26	10.84	10.92	10.70	10.78	42000
1998-02-27	10.77	10.83	10.59	10.59	78400
1998-03-02	10.56	10.56	10.44	10.44	80800
1998-03-03	10.44	10.44	10.28	10.39	106400
1998-03-04	10.36	10.44	10.36	10.39	39600
1998-03-05	10.36	10.56	10.34	10.52	71200
1998-03-06	10.69	10.70	10.50	10.56	28000
1998-03-09	10.59	10.72	10.59	10.69	36000
1998-03-10	10.75	11.00	10.75	11.00	46000
1998-03-11	11.00	11.20	11.00	11.17	77600
1998-03-12	11.23	11.45	11.23	11.42	111600
1998-03-13	11.47	11.58	11.27	11.27	132800
1998-03-16	11.31	11.38	11.27	11.33	86000
1998-03-17	11.33	11.41	11.27	11.41	36000
1998-03-18	11.36	11.39	11.25	11.27	60400
1998-03-19	11.25	11.33	11.25	11.28	71200
1998-03-20	11.25	11.48	11.22	11.25	105600
1998-03-23	11.19	11.19	10.95	11.09	83600
1998-03-24	11.09	11.13	11.02	11.08	70000
1998-03-25	11.14	11.31	11.14	11.16	143200
1998-03-26	11.13	11.13	11.03	11.05	34000
1998-03-27	11.06	11.08	10.91	11.05	51600
1998-03-30	11.00	11.00	10.86	10.86	27200
1998-03-31	10.86	10.97	10.81	10.84	116400
1998-04-01	10.89	10.94	10.72	10.81	143200
1998-04-02	10.80	10.80	10.66	10.75	131600
1998-04-03	10.81	10.91	10.75	10.91	333600
1998-04-06	11.00	11.23	11.00	11.22	140000
1998-04-07	11.25	11.38	11.25	11.34	202800
1998-04-08	11.34	11.34	11.22	11.27	26000
1998-04-09	11.28	11.50	11.28	11.50	600000
1998-04-13	11.63	11.91	11.63	11.88	628800
1998-04-14	12.00	12.64	12.00	12.58	569200
1998-04-15	12.84	12.97	12.38	12.41	552800
1998-04-16	12.19	13.06	12.13	12.75	525200
1998-04-17	12.75	12.75	11.97	12.06	890000
1998-04-20	12.00	12.00	11.63	11.78	527600
1998-04-21	11.63	11.78	11.52	11.66	226800
1998-04-22	11.67	11.81	11.53	11.56	139200
1998-04-23	11.52	11.56	11.36	11.42	62000
1998-04-24	11.31	11.31	10.94	11.08	148800
1998-04-27	10.88	10.97	10.69	10.95	286400
1998-04-28	11.16	11.23	11.03	11.06	206400
1998-04-29	11.09	11.31	11.06	11.27	64800
1998-04-30	11.41	11.50	11.41	11.42	116800
1998-05-01	11.44	11.47	11.33	11.39	310000
1998-05-04	11.39	11.39	11.25	11.25	120400
1998-05-05	11.19	11.19	11.00	11.05	73600
1998-05-06	11.09	11.09	10.91	11.00	100000
1998-05-07	11.06	11.06	10.91	10.97	75200
1998-05-08	11.00	11.23	11.00	11.16	201200
1998-05-11	11.22	11.33	11.22	11.25	37200
1998-05-12	11.20	11.30	11.11	11.28	52400
1998-05-13	11.28	11.34	11.13	11.19	88000
1998-05-14	11.02	11.14	11.02	11.06	74400
1998-05-15	11.06	11.06	10.95	11.02	85200
1998-05-18	11.02	11.02	10.89	10.91	15200
1998-05-19	10.94	11.05	10.94	11.00	158800
1998-05-20	11.03	11.08	11.00	11.00	60400
1998-05-21	11.02	11.16	11.02	11.16	34800
1998-05-22	11.16	11.16	11.02	11.03	20000
1998-05-26	11.22	11.25	11.00	11.00	44400
1998-05-27	10.80	10.88	10.44	10.72	212000
1998-05-28	10.75	10.95	10.58	10.95	164400
1998-05-29	11.22	11.33	11.20	11.20	137600
1998-06-01	11.14	11.25	11.14	11.20	250000
1998-06-02	11.34	11.39	11.31	11.33	234000
1998-06-03	11.38	11.50	11.38	11.47	40800
1998-06-04	11.48	11.48	11.31	11.31	81200
1998-06-05	11.34	11.34	11.27	11.27	95200
1998-06-08	11.33	11.50	11.33	11.45	152000
1998-06-09	11.44	11.47	11.36	11.39	114000
1998-06-10	11.34	11.34	11.17	11.19	169600
1998-06-11	11.19	11.19	10.95	10.95	332400
1998-06-12	11.00	11.14	10.89	11.14	210800
1998-06-15	11.00	11.16	10.94	11.00	35600
1998-06-16	11.08	11.09	10.97	11.00	69600
1998-06-17	11.06	11.17	11.06	11.13	100800
1998-06-18	11.09	11.09	10.97	10.97	23600
1998-06-19	11.03	11.03	10.89	10.95	44800
1998-06-22	10.94	10.97	10.84	10.89	99600
1998-06-23	10.83	10.91	10.77	10.83	34400
1998-06-24	10.86	10.95	10.80	10.95	16800
1998-06-25	11.02	11.41	11.02	11.27	102800
1998-06-26	11.27	11.33	11.23	11.28	31600
1998-06-29	11.33	11.63	11.33	11.52	60800
1998-06-30	11.50	11.50	11.31	11.33	132400
1998-07-01	11.36	11.47	11.36	11.44	22800
1998-07-02	11.44	11.48	11.39	11.48	188800
1998-07-06	11.42	11.47	11.38	11.44	136800
1998-07-07	11.44	11.55	11.44	11.44	80400
1998-07-08	11.39	11.39	11.31	11.34	55600
1998-07-09	11.33	11.33	11.09	11.16	83200
1998-07-10	11.13	11.13	10.91	11.03	212800
1998-07-13	10.97	11.06	10.97	11.06	9600
1998-07-14	11.05	11.20	11.05	11.19	119600
1998-07-15	11.17	11.22	11.13	11.13	495600
1998-07-16	11.11	11.17	11.05	11.16	122800
1998-07-17	11.17	11.25	11.16	11.23	36800
1998-07-20	11.30	11.30	11.20	11.22	51200
1998-07-21	11.22	11.25	11.06	11.06	115600
1998-07-22	11.00	11.00	10.88	10.91	49600
1998-07-23	10.91	10.91	10.80	10.80	109600
1998-07-24	10.81	10.81	10.56	10.61	104000
1998-07-27	10.55	10.55	10.23	10.31	78400
1998-07-28	10.28	10.31	10.16	10.23	186800
1998-07-29	10.28	10.34	10.17	10.25	98400
1998-07-30	10.25	10.25	10.19	10.25	34400
1998-07-31	10.28	10.31	9.86	9.88	137200
1998-08-03	9.81	9.81	9.61	9.61	78400
1998-08-04	9.63	9.64	9.09	9.09	296800
1998-08-05	9.06	9.41	9.06	9.33	181600
1998-08-06	9.27	9.39	9.23	9.28	106400
1998-08-07	8.84	8.84	8.55	8.66	353600
1998-08-10	8.63	8.69	8.38	8.38	175200
1998-08-11	7.95	8.20	7.94	8.13	208800
1998-08-12	8.41	8.48	8.30	8.39	130400
1998-08-13	8.44	8.56	8.16	8.16	182000
1998-08-14	8.31	8.31	8.02	8.09	173200
1998-08-17	8.03	8.31	7.92	8.31	102000
1998-08-18	8.34	8.45	8.34	8.34	59200
1998-08-19	8.38	8.42	8.13	8.20	184000
1998-08-20	8.13	8.23	7.97	7.97	65200
1998-08-21	7.70	7.70	7.36	7.63	207600
1998-08-24	7.56	7.56	7.27	7.39	74800
1998-08-25	7.52	7.56	7.44	7.44	72000
1998-08-26	7.22	7.22	7.02	7.09	116800
1998-08-27	6.81	6.84	6.28	6.53	290000
1998-08-28	6.59	6.70	6.41	6.48	376800
1998-08-31	6.50	6.61	6.38	6.38	230800
1998-09-01	6.34	6.95	6.34	6.58	483200
1998-09-02	6.55	7.13	6.55	6.61	182800
1998-09-03	6.56	6.67	6.38	6.38	360400
1998-09-04	6.41	6.44	6.09	6.31	640000
1998-09-08	6.63	7.02	6.55	6.97	173600
1998-09-09	6.94	6.95	6.83	6.83	159200
1998-09-10	6.72	6.91	6.67	6.91	374000
1998-09-11	6.88	7.41	6.75	7.34	147200
1998-09-14	7.53	7.69	7.53	7.55	156800
1998-09-15	7.52	7.59	7.31	7.48	75600
1998-09-16	7.48	7.61	7.44	7.53	114400
1998-09-17	6.97	7.13	6.91	6.91	672800
1998-09-18	6.94	6.95	6.69	6.91	171200
1998-09-21	6.75	6.94	6.73	6.94	65600
1998-09-22	7.02	7.03	6.94	6.98	73200
1998-09-23	7.03	7.41	7.00	7.38	194400
1998-09-24	7.39	7.41	7.13	7.16	109600
1998-09-25	6.91	7.00	6.86	6.88	126400
1998-09-28	6.94	6.97	6.83	6.92	67200
1998-09-29	6.95	7.05	6.88	6.88	76400
1998-09-30	6.84	6.84	6.63	6.66	36800
1998-10-01	6.53	6.53	6.25	6.28	116400
1998-10-02	6.27	6.38	6.09	6.27	126000
1998-10-05	6.27	6.28	6.03	6.08	83600
1998-10-06	6.22	6.48	6.20	6.48	103600
1998-10-07	6.48	6.88	6.48	6.75	184400
1998-10-08	6.56	6.75	6.50	6.69	61200
1998-10-09	6.72	6.86	6.67	6.80	48800
1998-10-12	6.92	6.98	6.81	6.88	112400
1998-10-13	6.83	6.98	6.83	6.98	77600
1998-10-14	6.92	7.30	6.92	7.25	131600
1998-10-15	7.23	7.55	7.22	7.53	217600
1998-10-16	7.47	7.48	7.27	7.33	135600
1998-10-19	7.27	7.27	7.16	7.22	84400
1998-10-20	7.25	7.25	6.94	6.94	120400
1998-10-21	6.94	6.94	6.58	6.72	102400
1998-10-22	6.73	6.83	6.70	6.81	46000
1998-10-23	6.81	6.83	6.72	6.72	63600
1998-10-26	6.78	7.06	6.78	6.97	122800
1998-10-27	7.03	7.19	6.97	7.05	165200
1998-10-28	7.02	7.19	6.95	7.17	119200
1998-10-29	7.06	7.25	7.02	7.25	54000
1998-10-30	7.41	7.66	7.38	7.50	122800
1998-11-02	7.52	7.78	7.50	7.66	139200
1998-11-03	7.63	7.69	7.55	7.63	48000
1998-11-04	7.75	7.81	7.67	7.70	74400
1998-11-05	7.52	7.58	7.36	7.53	111600
1998-11-06	7.47	7.50	7.33	7.38	48400
1998-11-09	7.38	7.39	7.22	7.22	96000
1998-11-10	7.20	7.20	7.05	7.13	73200
1998-11-11	7.17	7.19	7.13	7.13	36400
1998-11-12	7.06	7.14	7.00	7.00	46000
1998-11-13	7.02	7.13	6.91	7.11	46800
1998-11-16	7.27	7.31	7.22	7.27	44800
1998-11-17	7.20	7.44	7.14	7.31	42000
1998-11-18	7.25	7.33	7.22	7.25	39200
1998-11-19	7.33	7.50	7.33	7.44	130800
1998-11-20	7.63	8.13	7.63	8.09	176400
1998-11-23	8.63	8.81	8.59	8.81	240400
1998-11-24	8.75	8.75	8.50	8.59	66800
1998-11-25	8.48	8.48	8.28	8.45	50800
1998-11-27	8.45	8.50	8.36	8.44	42400
1998-11-30	8.31	8.44	8.14	8.38	99600
1998-12-01	8.31	8.72	8.31	8.70	90000
1998-12-02	8.64	8.70	8.36	8.50	107600
1998-12-03	8.47	8.56	8.17	8.22	163600
1998-12-04	8.41	8.41	8.28	8.36	182800
1998-12-07	8.34	8.39	8.14	8.16	74400
1998-12-08	8.22	8.22	8.09	8.16	151600
1998-12-09	8.13	8.25	8.13	8.22	118400
1998-12-10	8.25	8.25	8.16	8.16	55600
1998-12-11	8.09	8.19	8.06	8.17	29200
1998-12-14	8.03	8.31	8.03	8.11	117600
1998-12-15	8.13	8.17	8.02	8.02	55600
1998-12-16	8.08	8.11	7.81	8.05	68000
1998-12-17	8.00	8.02	7.94	7.97	108000
1998-12-18	8.09	8.23	8.09	8.23	142400
1998-12-21	8.19	8.44	8.19	8.25	140000
1998-12-22	8.28	8.28	8.13	8.17	40000
1998-12-23	8.22	8.27	8.06	8.25	100400
1998-12-24	8.28	8.47	8.25	8.39	109600
1998-12-28	8.42	9.48	8.39	8.88	610000
1998-12-29	8.72	8.75	8.53	8.66	421600
1998-12-30	8.69	8.80	8.59	8.66	238800
1998-12-31	8.66	8.84	8.63	8.81	186800
1999-01-04	9.03	9.17	8.94	9.02	298000
1999-01-05	9.05	9.56	9.05	9.48	378400
1999-01-06	9.75	9.81	9.61	9.61	299200
1999-01-07	9.55	9.72	9.48	9.53	264400
1999-01-08	9.73	9.75	9.52	9.61	576400
1999-01-11	9.67	9.72	9.50	9.64	192400
1999-01-12	9.63	9.66	9.55	9.58	226000
1999-01-13	9.00	9.38	9.00	9.27	335600
1999-01-14	9.33	9.33	8.97	9.03	348000
1999-01-15	9.16	9.47	9.13	9.42	233600
1999-01-19	9.61	9.69	9.56	9.64	320800
1999-01-20	9.75	10.03	9.67	9.98	395600
1999-01-21	10.11	10.17	9.92	9.92	432800
1999-01-22	9.75	9.91	9.63	9.89	394800
1999-01-25	9.92	9.97	9.84	9.91	193600
1999-01-26	9.97	10.09	9.84	10.09	306800
1999-01-27	10.30	10.45	10.16	10.19	667200
1999-01-28	10.19	10.34	10.06	10.34	948800
1999-01-29	10.48	10.66	10.42	10.47	742000
1999-02-01	10.63	11.00	10.59	10.78	1945600
1999-02-02	10.86	10.88	10.44	10.55	1039600
1999-02-03	10.50	11.17	10.42	11.09	1518400
1999-02-04	11.63	11.81	11.02	11.09	2526400
1999-02-05	11.16	11.22	10.86	10.94	632000
1999-02-08	11.16	11.16	10.80	10.83	592800
1999-02-09	10.86	10.86	10.38	10.52	523200
1999-02-10	10.50	10.50	10.05	10.19	397200
1999-02-11	10.31	10.56	10.25	10.42	295600
1999-02-12	10.41	10.44	10.22	10.27	222800
1999-02-16	10.56	10.81	10.52	10.56	387200
1999-02-17	10.52	11.03	10.52	10.91	486000
1999-02-18	11.03	11.17	10.97	11.16	594400
1999-02-19	11.31	11.31	10.95	11.03	755600
1999-02-22	10.98	11.00	10.88	11.00	791200
1999-02-23	11.02	11.02	10.83	10.91	675200
1999-02-24	10.88	10.94	10.44	10.56	383200
1999-02-25	10.50	10.50	10.09	10.28	475200
1999-02-26	10.25	10.36	10.19	10.31	326800
1999-03-01	10.34	10.34	10.03	10.25	280000
1999-03-02	10.20	10.31	10.02	10.02	307600
1999-03-03	10.02	10.06	9.78	9.83	231600
1999-03-04	9.88	10.09	9.88	10.00	229200
1999-03-05	10.23	10.39	10.19	10.39	327600
1999-03-08	10.42	10.52	10.34	10.47	576800
1999-03-09	10.44	10.64	10.38	10.58	350000
1999-03-10	10.58	10.86	10.53	10.72	515200
1999-03-11	10.75	10.91	10.64	10.73	488800
1999-03-12	10.75	10.83	10.53	10.53	351200
1999-03-15	10.55	10.66	10.48	10.61	244000
1999-03-16	10.56	10.59	10.28	10.28	406800
1999-03-17	10.44	10.44	10.23	10.27	182400
1999-03-18	10.36	10.48	10.25	10.41	246000
1999-03-19	10.39	10.55	10.34	10.52	354000
1999-03-22	10.56	10.83	10.56	10.78	222800
1999-03-23	10.72	10.73	10.50	10.61	234000
1999-03-24	10.61	10.67	10.48	10.61	281200
1999-03-25	10.58	10.84	10.58	10.81	698000
1999-03-26	10.75	10.84	10.63	10.81	383600
1999-03-29	10.89	11.27	10.89	11.27	453200
1999-03-30	11.25	11.58	11.22	11.56	746400
1999-03-31	11.69	11.73	11.30	11.48	692800
1999-04-01	11.63	11.70	11.56	11.69	462000
1999-04-05	11.80	11.98	11.80	11.95	652400
1999-04-06	11.95	12.83	11.92	12.59	1468400
1999-04-07	12.83	13.31	12.81	13.03	2005600
1999-04-08	13.28	13.50	13.28	13.36	2186000
1999-04-09	13.36	13.47	13.22	13.47	1880800
1999-04-12	13.73	15.00	13.72	14.47	13077200
1999-04-13	15.13	15.25	14.06	14.61	10525600
1999-04-14	14.59	14.86	13.69	13.88	5144000
1999-04-15	14.13	14.13	12.88	13.53	4450400
1999-04-16	13.53	13.63	12.83	13.11	1802000
1999-04-19	13.17	13.19	12.05	12.16	2933600
1999-04-20	12.09	12.69	12.06	12.56	2390400
1999-04-21	12.53	13.41	12.53	13.38	1706400
1999-04-22	13.78	14.00	13.19	13.19	1686800
1999-04-23	13.20	13.34	13.06	13.22	798800
1999-04-26	13.28	13.50	13.14	13.50	1598800
1999-04-27	13.72	13.75	13.50	13.64	1505600
1999-04-28	13.58	13.73	13.45	13.50	702400
1999-04-29	13.53	13.63	13.38	13.47	1483600
1999-04-30	13.61	13.66	13.09	13.36	1183200
1999-05-03	13.63	13.88	13.53	13.64	2363200
1999-05-04	13.63	13.63	13.20	13.22	1280400
1999-05-05	13.28	13.28	12.78	12.89	1390400
1999-05-06	12.88	12.89	12.50	12.64	993200
1999-05-07	12.64	13.00	12.59	13.00	1014400
1999-05-10	13.13	13.44	12.69	13.44	933600
1999-05-11	13.44	14.00	13.44	13.59	1955600
1999-05-12	13.66	13.67	13.44	13.52	1111200
1999-05-13	13.56	13.64	13.45	13.52	1300400
1999-05-14	13.28	13.47	13.06	13.06	1732000
1999-05-17	13.02	13.09	12.81	13.09	825200
1999-05-18	13.09	13.47	13.09	13.25	724800
1999-05-19	13.38	13.47	13.27	13.45	583600
1999-05-20	13.69	13.70	13.50	13.50	644400
1999-05-21	13.56	13.59	13.44	13.59	601200
1999-05-24	13.59	13.63	13.13	13.16	382400
1999-05-25	13.16	13.28	12.88	12.88	442000
1999-05-26	13.09	13.09	12.63	12.78	882800
1999-05-27	12.75	13.28	12.73	12.91	1485600
1999-05-28	13.05	13.47	13.05	13.25	876000
1999-06-01	13.44	13.50	13.14	13.23	811200
1999-06-02	13.13	13.17	12.78	12.91	890800
1999-06-03	13.03	13.03	12.77	12.80	512400
1999-06-04	12.91	13.05	12.89	13.05	254400
1999-06-07	13.11	13.44	13.06	13.38	466000
1999-06-08	13.42	13.47	13.03	13.08	738800
1999-06-09	13.14	13.14	12.78	12.83	992000
1999-06-10	12.88	12.88	12.66	12.75	373200
1999-06-11	12.84	12.91	12.56	12.59	372400
1999-06-14	12.56	12.66	11.97	12.00	1325600
1999-06-15	12.06	12.22	11.75	11.81	1423600
1999-06-16	12.13	12.59	12.00	12.59	1514800
1999-06-17	12.41	12.69	12.39	12.48	676400
1999-06-18	12.48	12.48	12.30	12.38	412800
1999-06-21	12.44	12.44	12.06	12.33	566400
1999-06-22	12.33	12.84	12.19	12.69	1312000
1999-06-23	12.69	12.86	12.22	12.27	1746400
1999-06-24	12.20	12.22	11.73	11.86	790400
1999-06-25	11.94	12.00	11.69	11.73	346000
1999-06-28	11.80	11.81	11.34	11.38	932800
1999-06-29	11.36	11.36	11.00	11.14	2730400
1999-06-30	11.16	11.47	11.06	11.38	1874800
1999-07-01	11.50	11.59	11.48	11.50	950400
1999-07-02	11.56	11.81	11.44	11.75	662400
1999-07-06	11.94	12.52	11.88	11.97	730800
1999-07-07	11.91	12.06	11.66	11.73	319600
1999-07-08	11.67	11.67	11.41	11.45	253600
1999-07-09	11.50	11.86	11.42	11.55	236800
1999-07-12	11.59	11.59	11.42	11.52	359600
1999-07-13	11.45	11.45	11.27	11.39	223600
1999-07-14	11.48	11.59	11.16	11.31	572800
1999-07-15	11.39	11.53	11.39	11.47	636800
1999-07-16	11.33	11.44	11.27	11.28	385600
1999-07-19	11.42	11.42	11.05	11.19	594000
1999-07-20	11.13	11.31	11.09	11.11	307200
1999-07-21	11.05	11.09	10.88	10.92	1721600
1999-07-22	10.88	11.00	10.75	10.81	835200
1999-07-23	10.77	10.84	10.33	10.34	839200
1999-07-26	9.94	9.94	9.63	9.63	2715600
1999-07-27	9.81	9.84	9.56	9.80	2971600
1999-07-28	9.88	10.14	9.81	9.98	856400
1999-07-29	9.81	10.03	9.78	9.98	742400
1999-07-30	9.97	10.09	9.86	9.88	333200
1999-08-02	9.81	9.98	9.75	9.78	325600
1999-08-03	10.02	10.16	9.47	9.53	839600
1999-08-04	9.75	9.78	9.56	9.63	347400
1999-08-05	9.63	9.72	9.38	9.56	292400
1999-08-06	9.41	9.47	8.94	9.00	583400
1999-08-09	8.63	8.94	8.56	8.56	871400
1999-08-10	8.34	8.63	8.19	8.63	746200
1999-08-11	8.63	9.56	8.63	9.25	546600
1999-08-12	9.38	9.69	9.34	9.56	848200
1999-08-13	9.84	9.94	9.63	9.94	279400
1999-08-16	9.94	10.19	9.94	10.13	467600
1999-08-17	10.25	10.41	10.00	10.13	224200
1999-08-18	10.00	10.16	9.81	10.03	211800
1999-08-19	10.06	10.25	9.84	9.88	1375200
1999-08-20	9.94	9.94	9.81	9.88	247000
1999-08-23	10.13	10.38	10.03	10.22	457000
1999-08-24	10.19	10.69	10.06	10.66	530000
1999-08-25	10.66	10.84	10.53	10.63	362800
1999-08-26	10.50	10.53	10.31	10.31	204000
1999-08-27	10.31	10.38	10.16	10.22	179000
1999-08-30	10.19	10.22	10.00	10.00	210400
1999-08-31	10.03	10.03	9.75	9.75	283600
1999-09-01	9.88	10.00	9.84	9.91	194800
1999-09-02	9.72	9.81	9.66	9.72	167400
1999-09-03	10.03	10.16	9.91	10.13	337000
1999-09-07	10.19	10.28	10.16	10.25	217400
1999-09-08	10.09	10.25	10.03	10.13	313000
1999-09-09	10.19	10.22	10.00	10.06	250000
1999-09-10	10.28	10.44	10.16	10.44	394800
1999-09-13	10.31	10.34	10.19	10.28	182000
1999-09-14	10.09	10.13	9.94	10.03	276600
1999-09-15	10.16	10.22	9.94	10.03	270000
1999-09-16	9.97	10.00	9.66	9.72	431000
1999-09-17	9.88	10.09	9.88	9.97	250800
1999-09-20	10.06	10.06	9.88	9.94	194200
1999-09-21	9.84	9.88	9.72	9.78	131400
1999-09-22	9.91	9.91	9.69	9.69	162000
1999-09-23	9.78	9.81	9.53	9.69	222600
1999-09-24	9.59	9.59	9.31	9.59	178600
1999-09-27	9.56	9.88	9.56	9.66	277200
1999-09-28	9.75	9.75	9.41	9.63	250000
1999-09-29	9.56	9.63	9.47	9.56	260200
1999-09-30	9.53	9.81	9.50	9.75	1041600
1999-10-01	9.72	9.78	9.63	9.69	324800
1999-10-04	9.75	10.06	9.75	10.06	1045000
1999-10-05	10.06	10.44	10.03	10.28	934000
1999-10-06	10.31	10.66	10.31	10.50	630200
1999-10-07	10.56	10.75	10.50	10.66	487400
1999-10-08	10.75	10.75	10.44	10.63	472200
1999-10-11	10.31	10.50	10.25	10.50	169600
1999-10-12	10.50	10.50	10.25	10.28	290600
1999-10-13	10.19	10.19	10.03	10.13	310200
1999-10-14	10.09	10.16	9.94	10.16	221200
1999-10-15	9.97	10.19	9.81	10.09	434200
1999-10-18	10.06	10.25	10.00	10.25	268400
1999-10-19	10.38	10.69	10.38	10.53	215800
1999-10-20	10.78	10.81	10.56	10.78	233000
1999-10-21	10.66	10.81	10.63	10.78	157600
1999-10-22	10.81	10.94	10.78	10.81	330200
1999-10-25	10.75	10.75	10.50	10.53	218400
1999-10-26	10.59	10.97	10.56	10.84	258200
1999-10-27	10.97	11.09	10.75	10.91	213400
1999-10-28	11.13	11.28	11.06	11.28	368400
1999-10-29	11.41	11.72	11.38	11.53	379800
1999-11-01	11.53	11.59	11.41	11.44	316400
1999-11-02	11.41	11.47	11.25	11.47	191000
1999-11-03	11.50	11.53	11.34	11.41	151200
1999-11-04	11.47	11.53	11.19	11.19	174200
1999-11-05	11.59	11.66	11.31	11.44	302000
1999-11-08	11.44	11.56	11.34	11.47	209000
1999-11-09	11.47	11.56	11.44	11.50	142000
1999-11-10	11.47	11.84	11.44	11.75	193200
1999-11-11	11.81	11.88	11.75	11.84	194800
1999-11-12	11.94	12.03	11.91	12.03	256400
1999-11-15	12.16	12.53	12.16	12.53	507000
1999-11-16	12.59	12.75	12.22	12.34	503000
1999-11-17	12.28	12.44	12.06	12.38	210600
1999-11-18	12.50	12.56	12.19	12.31	202000
1999-11-19	12.28	12.53	12.25	12.31	236000
1999-11-22	12.31	12.47	11.94	12.00	181400
1999-11-23	12.00	12.19	11.81	12.13	228600
1999-11-24	12.09	12.31	11.91	12.25	133200
1999-11-26	12.53	12.69	12.41	12.41	175800
1999-11-29	12.41	12.41	12.00	12.09	190600
1999-11-30	12.03	12.16	11.88	12.06	144800
1999-12-01	12.00	12.31	12.00	12.31	188200
1999-12-02	12.28	12.31	12.03	12.19	159200
1999-12-03	12.28	12.44	12.22	12.44	386000
1999-12-06	12.44	12.59	12.03	12.59	308600
1999-12-07	12.59	12.69	12.25	12.38	214600
1999-12-08	12.38	12.47	12.19	12.25	194600
1999-12-09	12.34	12.56	12.28	12.56	280600
1999-12-10	12.63	12.69	12.50	12.56	273000
1999-12-13	12.56	12.56	12.41	12.50	168200
1999-12-14	12.38	12.44	12.09	12.16	181400
1999-12-15	12.09	12.09	11.81	11.97	151400
1999-12-16	12.03	12.19	12.03	12.16	149000
1999-12-17	12.28	12.59	12.28	12.53	310600
1999-12-20	12.56	12.75	12.41	12.72	311800
1999-12-21	12.66	12.94	12.66	12.75	231400
1999-12-22	12.72	12.78	12.63	12.69	94400
1999-12-23	12.69	12.97	12.66	12.94	194800
1999-12-27	13.00	13.25	12.97	13.13	283400
1999-12-28	13.09	13.44	13.00	13.41	244400
1999-12-29	13.56	13.78	13.56	13.63	294000
1999-12-30	13.69	13.69	13.28	13.38	163800
1999-12-31	13.31	13.63	13.31	13.50	158200
2000-01-03	13.47	13.69	13.03	13.19	416400
2000-01-04	12.88	13.06	12.66	13.06	341800
2000-01-05	12.94	12.94	12.59	12.69	151800
2000-01-06	12.56	12.56	12.13	12.41	179400
2000-01-07	12.41	12.41	11.94	12.22	234400
2000-01-10	12.34	12.34	12.03	12.09	162600
2000-01-11	12.00	12.00	11.56	11.72	215000
2000-01-12	11.69	12.00	11.56	11.97	156200
2000-01-13	12.25	12.44	12.22	12.41	209800
2000-01-14	12.63	12.81	12.50	12.56	150400
2000-01-18	12.75	12.78	12.38	12.44	178800
2000-01-19	12.44	12.56	12.16	12.22	163600
2000-01-20	12.22	12.53	12.19	12.41	131600
2000-01-21	12.31	12.41	11.97	12.06	134400
2000-01-24	12.06	12.09	11.41	11.56	540000
2000-01-25	11.69	12.16	11.56	12.13	271600
2000-01-26	12.25	12.63	12.06	12.63	363200
2000-01-27	12.72	13.97	12.72	13.16	797200
2000-01-28	13.03	13.03	12.50	12.72	167400
2000-01-31	12.69	12.78	12.50	12.63	149200
2000-02-01	12.63	12.78	12.53	12.75	146400
2000-02-02	12.66	12.75	12.34	12.44	286400
2000-02-03	12.41	12.56	12.09	12.09	230200
2000-02-04	12.22	12.44	12.19	12.41	151800
2000-02-07	12.50	12.63	12.00	12.28	117000
2000-02-08	12.44	12.75	12.38	12.47	286800
2000-02-09	12.50	12.53	12.16	12.19	212800
2000-02-10	12.16	12.34	12.00	12.09	104800
2000-02-11	12.16	12.16	11.84	11.97	127200
2000-02-14	11.97	12.34	11.94	12.13	188400
2000-02-15	12.06	12.38	12.03	12.31	201400
2000-02-16	12.38	12.72	12.38	12.72	205000
2000-02-17	12.78	12.97	12.53	12.63	288200
2000-02-18	12.69	12.84	12.59	12.66	210000
2000-02-22	12.72	12.97	12.69	12.69	258800
2000-02-23	12.75	12.81	12.56	12.66	103400
2000-02-24	12.69	12.75	12.34	12.44	165000
2000-02-25	12.47	12.66	12.47	12.56	135000
2000-02-28	12.56	12.97	12.38	12.88	190400
2000-02-29	12.94	13.00	12.59	12.69	156400
2000-03-01	12.72	12.84	12.69	12.78	77800
2000-03-02	12.78	12.78	12.41	12.50	234000
2000-03-03	12.63	12.84	12.59	12.63	177800
2000-03-06	12.56	12.56	12.00	12.13	124800
2000-03-07	12.13	12.13	11.59	11.69	171400
2000-03-08	11.75	11.75	11.47	11.59	221000
2000-03-09	11.63	11.72	11.56	11.72	118200
2000-03-10	11.66	12.06	11.56	11.97	148200
2000-03-13	11.88	12.44	11.88	12.41	133000
2000-03-14	12.38	12.38	12.13	12.19	125200
2000-03-15	12.19	12.19	11.94	12.00	148200
2000-03-16	12.09	12.50	12.09	12.47	176400
2000-03-17	12.59	12.59	12.25	12.41	155400
2000-03-20	12.47	12.72	12.44	12.69	177600
2000-03-21	12.66	12.75	12.50	12.59	268200
2000-03-22	12.59	12.97	12.59	12.88	166000
2000-03-23	12.81	13.38	12.66	13.16	302400
2000-03-24	13.16	13.38	13.06	13.34	189200
2000-03-27	13.47	13.69	13.00	13.06	297800
2000-03-28	13.00	13.25	12.88	13.19	196200
2000-03-29	13.09	13.34	13.09	13.31	153600
2000-03-30	13.34	13.75	13.34	13.56	282800
2000-03-31	13.63	13.66	13.19	13.34	164600
2000-04-03	13.31	13.69	13.00	13.00	190000
2000-04-04	13.16	13.34	12.00	12.41	351200
2000-04-05	12.38	12.38	11.94	12.13	362400
2000-04-06	12.19	12.31	12.00	12.09	172800
2000-04-07	12.13	12.16	12.00	12.13	129800
2000-04-10	12.31	12.34	12.03	12.16	282600
2000-04-11	12.09	12.22	12.06	12.16	115000
2000-04-12	12.28	12.88	12.28	12.66	293200
2000-04-13	12.63	12.84	12.56	12.75	111600
2000-04-14	12.41	12.63	11.88	12.09	368200
2000-04-17	11.81	12.06	11.47	12.06	223400
2000-04-18	12.03	12.09	11.84	11.94	447200
2000-04-19	11.88	11.94	11.63	11.66	106200
2000-04-20	11.63	11.94	11.63	11.88	79800
2000-04-24	11.75	11.78	11.69	11.75	215600
2000-04-25	11.81	11.91	11.72	11.84	102400
2000-04-26	11.81	11.88	11.50	11.59	149600
2000-04-27	11.38	11.63	11.38	11.53	107000
2000-04-28	11.50	11.66	11.50	11.56	254800
2000-05-01	11.63	11.75	11.56	11.72	122000
2000-05-02	11.66	12.09	11.66	12.09	118800
2000-05-03	12.06	12.19	11.94	12.19	205600
2000-05-04	12.19	12.25	11.88	12.22	115800
2000-05-05	12.09	12.38	12.06	12.31	147000
2000-05-08	12.19	12.50	12.16	12.31	94600
2000-05-09	12.22	12.66	12.22	12.59	151600
2000-05-10	12.56	12.66	12.13	12.16	168600
2000-05-11	12.25	12.38	12.13	12.22	120000
2000-05-12	12.22	12.31	12.09	12.09	111800
2000-05-15	12.09	12.59	12.09	12.53	102000
2000-05-16	12.63	12.75	12.28	12.38	120600
2000-05-17	12.31	12.56	12.19	12.47	131600
2000-05-18	12.53	12.56	12.28	12.38	86800
2000-05-19	12.34	12.50	12.28	12.31	85000
2000-05-22	12.25	12.38	11.94	12.09	68200
2000-05-23	12.31	12.31	11.91	11.94	107000
2000-05-24	11.94	12.16	11.88	12.06	157400
2000-05-25	12.06	12.19	11.97	11.97	138600
2000-05-26	12.03	12.09	11.84	12.00	157000
2000-05-30	12.19	12.31	12.13	12.22	89600
2000-05-31	12.22	12.38	12.22	12.28	134000
2000-06-01	12.38	12.69	12.38	12.69	131600
2000-06-02	12.81	13.22	12.81	13.19	450200
2000-06-05	13.13	13.16	12.88	12.94	103400
2000-06-06	12.91	12.91	12.59	12.69	63200
2000-06-07	12.56	12.72	12.53	12.72	163000
2000-06-08	12.66	12.84	12.56	12.78	61400
2000-06-09	12.88	12.97	12.84	12.91	93000
2000-06-12	12.94	12.94	12.66	12.91	127400
2000-06-13	12.88	12.88	12.56	12.56	121800
2000-06-14	12.56	12.75	12.50	12.75	74200
2000-06-15	12.75	12.75	12.41	12.50	292200
2000-06-16	12.44	12.50	12.19	12.25	70600
2000-06-19	12.25	12.69	12.25	12.69	117200
2000-06-20	12.75	12.75	12.47	12.69	65600
2000-06-21	12.56	12.56	12.50	12.53	41400
2000-06-22	12.53	12.69	12.44	12.63	69000
2000-06-23	12.56	12.84	12.56	12.63	499000
2000-06-26	12.66	12.78	12.56	12.59	137200
2000-06-27	12.59	12.78	12.56	12.56	54800
2000-06-28	12.50	12.50	12.41	12.47	54600
2000-06-29	12.38	12.41	12.13	12.19	60400
2000-06-30	12.19	12.31	12.16	12.16	54400
2000-07-03	12.25	12.47	12.25	12.34	38600
2000-07-05	12.16	12.28	12.13	12.22	54600
2000-07-06	12.22	12.25	12.13	12.19	75000
2000-07-07	12.13	12.13	11.84	12.06	122000
2000-07-10	12.00	12.16	12.00	12.00	219000
2000-07-11	11.94	12.06	11.88	11.94	120000
2000-07-12	11.97	12.09	11.91	12.06	122400
2000-07-13	12.06	12.13	11.94	12.00	117600
2000-07-14	12.00	12.03	11.78	11.88	112000
2000-07-17	11.91	12.03	11.91	12.00	78800
2000-07-18	12.00	12.00	11.81	11.88	23200
2000-07-19	11.94	12.00	11.88	11.91	76600
2000-07-20	11.84	11.97	11.81	11.88	109200
2000-07-21	11.81	11.94	11.81	11.91	79600
2000-07-24	11.94	12.25	11.94	12.25	87000
2000-07-25	12.22	12.34	12.19	12.25	108400
2000-07-26	12.31	12.38	12.22	12.28	102400
2000-07-27	12.19	12.50	12.09	12.09	129600
2000-07-28	12.13	12.19	11.84	11.88	57600
2000-07-31	11.81	11.94	11.81	11.94	69400
2000-08-01	11.94	11.97	11.88	11.94	68800
2000-08-02	12.00	12.06	11.94	12.06	42200
2000-08-03	11.94	12.13	11.94	12.00	37800
2000-08-04	12.00	12.09	12.00	12.03	73800
2000-08-07	12.09	12.13	12.00	12.13	52200
2000-08-08	12.03	12.09	11.97	12.03	56600
2000-08-09	12.03	12.13	12.00	12.06	62800
2000-08-10	12.06	12.09	11.97	12.03	56400
2000-08-11	11.97	12.25	11.97	12.25	97400
2000-08-14	12.25	12.66	12.13	12.66	207800
2000-08-15	12.63	12.69	12.53	12.59	222000
2000-08-16	12.69	13.06	12.59	12.97	189200
2000-08-17	13.34	13.44	13.22	13.34	357200
2000-08-18	13.44	13.50	13.38	13.44	192200
2000-08-21	13.47	13.50	13.16	13.28	129200
2000-08-22	13.28	13.53	13.16	13.44	279000
2000-08-23	13.25	13.34	13.03	13.31	70800
2000-08-24	13.28	13.44	13.28	13.44	98600
2000-08-25	13.38	13.72	13.38	13.72	154800
2000-08-28	13.69	14.16	13.69	13.89	192600
2000-08-29	14.00	14.00	13.84	13.94	70800
2000-08-30	13.94	14.31	13.84	14.31	113200
2000-08-31	14.31	14.34	14.22	14.28	145600
2000-09-01	14.41	14.44	14.31	14.38	39000
2000-09-05	14.38	14.38	14.22	14.31	84600
2000-09-06	14.28	14.31	13.97	14.22	188800
2000-09-07	14.16	14.41	14.16	14.28	84200
2000-09-08	14.28	14.31	14.16	14.28	47400
2000-09-11	14.16	14.38	14.13	14.38	142600
2000-09-12	14.28	15.00	14.28	14.84	234800
2000-09-13	14.72	15.22	14.72	14.97	174400
2000-09-14	15.00	15.13	14.94	15.13	136400
2000-09-15	15.13	15.16	14.97	15.06	66600
2000-09-18	14.91	14.97	14.81	14.88	72200
2000-09-19	14.75	15.41	14.75	15.41	171600
2000-09-20	15.31	15.56	15.00	15.09	184400
2000-09-21	14.97	14.97	14.56	14.91	79800
2000-09-22	14.53	14.66	14.44	14.50	123600
2000-09-25	14.50	14.81	14.50	14.63	289000
2000-09-26	14.63	14.88	14.56	14.78	73000
2000-09-27	14.81	14.81	14.63	14.69	36200
2000-09-28	14.59	15.06	14.56	14.97	213800
2000-09-29	14.84	15.00	14.69	14.75	53000
2000-10-02	14.84	14.91	14.72	14.72	50400
2000-10-03	14.78	14.84	14.59	14.75	111200
2000-10-04	14.81	15.31	14.81	15.22	101200
2000-10-05	15.22	15.56	15.16	15.53	152000
2000-10-06	15.53	15.53	15.00	15.13	120000
2000-10-09	14.88	15.00	14.81	14.88	57400
2000-10-10	15.00	15.00	14.41	14.41	200000
2000-10-11	14.16	14.16	13.63	13.75	175600
2000-10-12	13.81	13.81	13.09	13.19	282200
2000-10-13	13.09	13.34	13.00	13.34	1316200
2000-10-16	13.25	13.25	12.88	12.91	341000
2000-10-17	12.97	12.97	12.38	12.47	721000
2000-10-18	12.28	12.41	12.06	12.34	244600
2000-10-19	12.63	13.06	12.50	12.72	143000
2000-10-20	12.75	13.13	12.72	13.13	410000
2000-10-23	13.19	13.56	13.19	13.44	152600
2000-10-24	13.44	14.09	13.44	13.84	191400
2000-10-25	13.72	13.75	13.38	13.50	1885200
2000-10-26	13.63	13.75	13.28	13.38	159800
2000-10-27	13.50	13.81	13.34	13.72	155200
2000-10-30	13.63	14.00	13.56	13.75	86800
2000-10-31	13.72	13.84	13.66	13.78	56400
2000-11-01	13.78	13.84	13.56	13.56	102800
2000-11-02	13.50	13.88	13.50	13.78	79200
2000-11-03	13.84	14.09	13.78	14.03	58600
2000-11-06	14.13	14.56	14.13	14.38	87800
2000-11-07	14.38	14.56	14.28	14.41	66400
2000-11-08	14.44	14.44	14.25	14.25	244000
2000-11-09	14.19	14.28	14.00	14.00	87600
2000-11-10	13.75	13.94	13.31	13.53	223800
2000-11-13	13.22	13.25	12.94	13.16	111000
2000-11-14	13.31	13.66	13.31	13.44	145200
2000-11-15	13.38	13.38	12.63	12.69	285000
2000-11-16	12.75	12.75	12.34	12.53	226000
2000-11-17	12.56	12.78	12.50	12.78	141600
2000-11-20	12.78	12.78	12.41	12.50	82000
2000-11-21	12.53	12.94	12.50	12.81	330600
2000-11-22	12.66	12.75	12.47	12.50	178000
2000-11-24	12.81	13.00	12.81	12.94	97200
2000-11-27	13.13	13.25	13.09	13.22	90400
2000-11-28	13.25	13.50	13.25	13.31	140600
2000-11-29	13.28	13.38	13.09	13.13	117000
2000-11-30	13.09	13.25	12.72	12.97	180000
2000-12-01	13.03	13.03	12.66	12.75	74000
2000-12-04	12.78	13.03	12.72	13.03	127800
2000-12-05	13.09	13.81	13.06	13.72	249200
2000-12-06	13.66	14.00	13.56	13.59	159600
2000-12-07	13.53	14.00	13.50	13.81	662200
2000-12-08	14.03	14.47	13.88	14.38	158400
2000-12-11	14.31	14.75	14.25	14.75	1045000
2000-12-12	14.56	14.56	14.22	14.34	49000
2000-12-13	14.34	14.41	13.75	13.84	126800
2000-12-14	13.72	13.72	13.19	13.31	1662400
2000-12-15	13.03	13.34	12.84	13.16	136600
2000-12-18	13.25	13.56	13.25	13.56	67200
2000-12-19	13.34	14.00	13.34	13.72	176000
2000-12-20	13.47	13.56	13.38	13.47	98400
2000-12-21	13.34	13.78	13.34	13.72	110600
2000-12-22	13.75	13.97	13.75	13.91	111200
2000-12-26	13.88	14.00	13.75	14.00	36200
2000-12-27	13.97	14.31	13.94	14.31	100600
2000-12-28	14.31	14.44	14.19	14.25	70600
2000-12-29	14.31	14.66	14.31	14.50	138800
2001-01-02	14.38	14.53	13.91	13.97	114600
2001-01-03	13.81	14.81	13.69	14.81	313800
2001-01-04	14.69	15.03	14.69	15.03	667000
2001-01-05	14.88	14.88	14.44	14.53	449000
2001-01-08	14.53	14.66	14.25	14.44	154800
2001-01-09	14.50	14.56	14.31	14.41	62200
2001-01-10	14.38	14.47	14.16	14.44	182200
2001-01-11	14.47	14.75	14.47	14.59	179400
2001-01-12	14.59	14.63	14.25	14.28	118400
2001-01-16	14.28	14.34	14.22	14.31	79000
2001-01-17	14.34	14.34	14.13	14.19	129000
2001-01-18	14.13	14.19	14.00	14.00	174400
2001-01-19	14.06	14.16	13.94	14.09	202000
2001-01-22	14.00	14.34	14.00	14.31	76400
2001-01-23	14.47	14.59	14.38	14.41	103800
2001-01-24	14.44	14.47	14.28	14.47	126800
2001-01-25	14.47	14.78	14.44	14.63	137000
2001-01-26	14.63	14.63	14.28	14.44	81400
2001-01-29	14.45	14.70	14.45	14.60	77600
2001-01-30	14.62	14.84	14.52	14.79	118000
2001-01-31	14.79	14.93	14.71	14.75	221200
2001-02-01	14.76	14.91	14.73	14.74	110800
2001-02-02	14.74	15.17	14.74	14.81	256200
2001-02-05	14.84	15.07	14.84	15.05	195800
2001-02-06	14.94	15.07	14.75	14.80	354000
2001-02-07	14.80	14.84	14.64	14.70	693800
2001-02-08	14.70	14.70	14.59	14.59	135400
2001-02-09	14.53	14.54	14.41	14.48	72600
2001-02-12	14.43	14.50	14.35	14.50	191200
2001-02-13	14.54	14.66	14.12	14.12	172000
2001-02-14	14.14	14.14	13.65	13.78	193400
2001-02-15	14.03	14.13	13.60	13.70	240400
2001-02-16	13.31	13.79	13.25	13.75	206400
2001-02-20	13.79	13.86	13.56	13.56	150000
2001-02-21	13.45	13.50	13.21	13.33	185200
2001-02-22	13.33	13.40	12.91	13.29	265600
2001-02-23	13.12	13.23	12.75	12.98	357600
2001-02-26	13.05	13.48	13.00	13.48	80200
2001-02-27	13.14	13.58	13.08	13.40	183600
2001-02-28	13.35	13.50	13.13	13.34	301800
2001-03-01	13.38	13.38	12.94	13.17	245800
2001-03-02	13.01	13.45	13.00	13.10	270400
2001-03-05	13.19	13.49	13.19	13.35	141200
2001-03-06	13.55	13.69	13.45	13.56	169400
2001-03-07	13.55	13.94	13.55	13.86	128800
2001-03-08	13.80	13.87	13.66	13.76	157000
2001-03-09	13.71	13.73	13.57	13.59	144000
2001-03-12	13.39	13.46	13.00	13.04	196400
2001-03-13	13.00	13.44	12.86	13.39	196600
2001-03-14	13.05	13.36	12.82	12.87	282000
2001-03-15	12.95	13.18	12.89	13.18	127800
2001-03-16	13.06	13.06	12.67	12.78	242200
2001-03-19	12.80	13.20	12.76	13.07	323800
2001-03-20	13.14	13.28	12.82	12.83	207800
2001-03-21	12.81	12.81	12.65	12.68	226600
2001-03-22	12.48	12.53	11.98	12.44	936600
2001-03-23	12.44	12.74	12.44	12.63	224200
2001-03-26	12.83	13.15	12.83	13.11	149000
2001-03-27	13.00	13.23	12.92	13.11	113800
2001-03-28	12.82	12.94	12.71	12.81	144600
2001-03-29	12.66	12.80	12.55	12.56	136400
2001-03-30	12.63	12.66	12.51	12.59	126000
2001-04-02	12.59	12.73	12.54	12.54	152000
2001-04-03	12.48	12.63	12.25	12.32	206400
2001-04-04	12.34	12.40	12.18	12.20	153200
2001-04-05	12.28	12.54	12.25	12.53	210000
2001-04-06	12.54	12.77	12.39	12.41	282000
2001-04-09	12.50	12.58	12.48	12.58	157400
2001-04-10	12.72	13.00	12.67	12.95	125800
2001-04-11	12.95	13.03	12.49	12.53	127600
2001-04-12	12.39	12.48	12.30	12.43	230400
2001-04-16	12.40	12.53	12.34	12.53	114400
2001-04-17	12.58	12.58	12.28	12.28	109600
2001-04-18	12.30	12.72	12.18	12.69	389400
2001-04-19	12.69	12.92	12.67	12.87	135600
2001-04-20	12.75	12.87	12.70	12.71	58200
2001-04-23	12.73	12.74	12.51	12.55	172200
2001-04-24	12.50	12.58	12.48	12.49	90400
2001-04-25	12.54	12.61	12.49	12.54	71400
2001-04-26	12.61	12.81	12.61	12.71	58800
2001-04-27	12.68	12.80	12.61	12.70	147800
2001-04-30	12.74	12.93	12.66	12.73	58200
2001-05-01	12.73	12.80	12.61	12.76	400600
2001-05-02	12.75	12.85	12.69	12.73	100600
2001-05-03	12.73	12.75	12.49	12.54	109000
2001-05-04	12.52	12.81	12.51	12.76	66200
2001-05-07	12.79	12.83	12.67	12.70	87400
2001-05-08	12.75	12.88	12.69	12.80	274400
2001-05-09	12.76	13.09	12.73	13.04	172800
2001-05-10	13.14	13.21	13.12	13.18	73400
2001-05-11	13.17	13.20	12.85	12.94	140600
2001-05-14	12.88	12.92	12.83	12.89	136000
2001-05-15	12.90	13.00	12.86	12.94	121000
2001-05-16	12.85	13.02	12.80	13.01	172200
2001-05-17	13.04	13.15	12.92	13.13	143600
2001-05-18	13.05	13.09	13.01	13.05	53600
2001-05-21	13.03	13.13	12.90	13.00	79200
2001-05-22	13.05	13.06	12.82	12.89	90200
2001-05-23	12.85	12.93	12.80	12.84	74200
2001-05-24	12.85	13.15	12.82	13.10	105400
2001-05-25	13.03	13.17	12.89	12.97	61000
2001-05-29	13.07	13.07	12.85	12.96	94200
2001-05-30	12.93	12.99	12.65	12.66	115600
2001-05-31	12.75	13.18	12.74	12.99	113800
2001-06-01	13.05	13.25	13.05	13.25	135600
2001-06-04	13.31	13.54	13.31	13.39	123400
2001-06-05	13.44	13.59	13.43	13.51	91000
2001-06-06	13.53	13.56	13.35	13.44	75600
2001-06-07	13.50	13.61	13.50	13.58	99200
2001-06-08	13.53	13.75	13.53	13.57	71000
2001-06-11	13.62	13.70	13.59	13.62	61200
2001-06-12	13.52	13.62	13.46	13.60	175000
2001-06-13	13.64	13.89	13.62	13.71	204200
2001-06-14	13.66	13.66	13.31	13.37	57800
2001-06-15	13.25	13.25	13.06	13.09	172000
2001-06-18	13.10	13.18	12.88	12.93	55800
2001-06-19	13.22	13.22	12.81	12.93	161600
2001-06-20	12.98	13.13	12.93	13.10	113800
2001-06-21	13.10	13.52	13.10	13.48	225000
2001-06-22	13.42	13.47	13.35	13.40	105200
2001-06-25	13.48	13.55	13.40	13.52	62200
2001-06-26	13.45	13.45	13.07	13.11	144000
2001-06-27	12.88	12.88	12.52	12.59	582000
2001-06-28	12.53	12.69	12.51	12.54	124000
2001-06-29	12.62	12.85	12.61	12.80	132200
2001-07-02	12.83	12.91	12.63	12.65	76000
2001-07-03	12.78	13.09	12.74	12.89	116200
2001-07-05	12.94	13.05	12.94	12.95	117000
2001-07-06	12.94	12.95	12.67	12.73	72800
2001-07-09	12.72	12.90	12.68	12.89	244800
2001-07-10	12.92	13.06	12.90	12.98	219600
2001-07-11	12.92	12.93	12.83	12.87	202800
2001-07-12	12.95	13.10	12.95	13.08	125000
2001-07-13	13.08	13.22	13.04	13.22	91800
2001-07-16	13.18	13.20	13.00	13.00	104200
2001-07-17	12.94	13.07	12.91	13.05	46200
2001-07-18	12.99	13.02	12.74	12.86	73600
2001-07-19	12.93	12.94	12.61	12.68	77800
2001-07-20	12.67	12.73	12.05	12.72	78800
2001-07-23	12.71	12.74	12.56	12.64	67800
2001-07-24	12.60	12.74	12.59	12.63	62400
2001-07-25	12.61	12.66	12.40	12.57	100400
2001-07-26	12.54	12.61	12.38	12.58	175400
2001-07-27	12.51	12.66	12.51	12.66	72000
2001-07-30	12.68	12.89	12.67	12.69	62400
2001-07-31	12.71	12.84	12.64	12.80	92600
2001-08-01	12.79	12.84	12.66	12.71	71600
2001-08-02	12.72	12.75	12.48	12.63	106400
2001-08-03	12.65	12.72	12.53	12.72	41200
2001-08-06	12.68	12.70	12.56	12.60	33000
2001-08-07	12.60	12.81	12.60	12.75	95200
2001-08-08	12.70	12.85	12.61	12.61	80000
2001-08-09	12.64	12.73	12.61	12.71	48000
2001-08-10	12.68	12.71	12.60	12.61	46800
2001-08-13	12.65	12.75	12.50	12.58	502600
2001-08-14	12.65	12.79	12.63	12.76	74200
2001-08-15	12.73	12.80	12.68	12.69	311200
2001-08-16	12.69	12.80	12.68	12.78	76200
2001-08-17	12.63	12.75	12.60	12.65	84000
2001-08-20	12.56	12.88	12.50	12.81	118800
2001-08-21	12.79	12.81	12.63	12.66	64000
2001-08-22	12.66	12.76	12.59	12.72	49000
2001-08-23	12.90	13.30	12.90	13.24	189000
2001-08-24	13.21	13.51	13.21	13.49	164600
2001-08-27	13.57	14.03	13.55	13.99	291400
2001-08-28	14.10	14.44	13.73	13.73	349000
2001-08-29	13.86	13.87	13.42	13.45	254000
2001-08-30	13.43	13.62	13.35	13.57	128400
2001-08-31	13.51	13.67	13.44	13.44	309200
2001-09-04	13.39	13.71	13.39	13.51	64000
2001-09-05	13.49	13.64	13.43	13.58	95600
2001-09-06	13.48	13.75	13.48	13.61	109200
2001-09-07	13.49	13.50	13.35	13.42	72200
2001-09-10	13.35	13.53	13.21	13.51	81000
2001-09-17	12.53	12.83	12.44	12.65	239600
2001-09-18	12.58	12.74	12.42	12.45	113200
2001-09-19	12.43	12.49	11.96	12.11	188000
2001-09-20	11.85	12.06	11.66	11.66	168800
2001-09-21	11.49	11.66	11.21	11.41	214400
2001-09-24	11.61	11.95	11.55	11.89	169800
2001-09-25	11.95	12.08	11.77	11.92	168800
2001-09-26	11.96	12.10	11.91	12.05	230000
2001-09-27	11.93	12.05	11.84	12.05	96200
2001-09-28	12.11	12.32	12.11	12.31	149200
2001-10-01	12.30	12.53	12.22	12.49	83600
2001-10-02	12.49	12.64	12.38	12.51	74400
2001-10-03	12.44	12.93	12.41	12.77	109600
2001-10-04	12.81	12.85	12.44	12.44	124000
2001-10-05	12.44	12.44	12.17	12.33	151800
2001-10-08	12.40	12.40	12.25	12.26	78200
2001-10-09	12.26	12.26	12.13	12.20	97800
2001-10-10	12.23	12.31	12.09	12.14	45800
2001-10-11	12.15	12.15	11.81	11.84	219400
2001-10-12	11.85	11.86	11.64	11.78	156000
2001-10-15	11.78	11.88	11.74	11.84	63000
2001-10-16	11.83	11.88	11.76	11.79	66200
2001-10-17	11.75	11.87	11.65	11.67	96800
2001-10-18	11.68	11.68	11.54	11.57	63800
2001-10-19	11.55	11.60	11.51	11.60	62600
2001-10-22	11.55	11.55	11.31	11.41	67200
2001-10-23	11.50	11.64	11.31	11.31	73800
2001-10-24	11.39	11.46	11.26	11.37	88200
2001-10-25	11.35	11.53	11.26	11.53	82600
2001-10-26	11.48	11.75	11.46	11.69	59800
2001-10-29	11.63	11.63	11.29	11.33	40800
2001-10-30	11.22	11.35	11.10	11.24	61000
2001-10-31	11.28	11.34	11.18	11.26	118200
2001-11-01	11.28	11.72	11.14	11.72	178400
2001-11-02	11.83	11.96	11.76	11.82	248800
2001-11-05	11.88	12.08	11.88	12.02	111800
2001-11-06	12.01	12.18	11.95	12.13	78800
2001-11-07	12.02	12.40	11.96	11.98	151000
2001-11-08	11.98	12.20	11.91	11.95	89400
2001-11-09	11.96	12.13	11.87	12.11	59600
2001-11-12	12.03	12.13	11.87	12.07	51600
2001-11-13	12.18	12.27	12.13	12.20	50200
2001-11-14	12.25	12.38	12.13	12.29	81000
2001-11-15	12.25	12.49	12.16	12.16	117800
2001-11-16	12.23	12.23	11.84	12.02	107400
2001-11-19	12.05	12.30	12.05	12.23	60000
2001-11-20	12.13	12.15	11.96	12.02	129000
2001-11-21	11.98	12.05	11.82	11.93	90400
2001-11-23	12.03	12.11	11.99	12.10	160200
2001-11-26	12.14	12.45	12.14	12.39	114800
2001-11-27	12.41	12.50	12.36	12.43	100400
2001-11-28	12.38	12.48	12.26	12.26	163400
2001-11-29	12.32	12.63	12.32	12.56	120800
2001-11-30	12.50	12.60	12.49	12.57	66400
2001-12-03	12.39	12.50	12.30	12.42	63200
2001-12-04	12.42	12.70	12.42	12.70	80600
2001-12-05	12.70	12.98	12.70	12.98	104800
2001-12-06	12.96	13.16	12.96	13.01	82000
2001-12-07	12.98	13.19	12.98	13.10	75000
2001-12-10	12.98	13.14	12.93	12.93	33600
2001-12-11	12.90	13.02	12.67	12.84	60400
2001-12-12	12.84	13.12	12.84	13.10	49200
2001-12-13	12.98	13.14	12.85	12.91	65600
2001-12-14	12.98	12.99	12.83	12.93	36200
2001-12-17	12.94	13.31	12.94	13.31	61600
2001-12-18	13.17	13.29	13.16	13.21	72600
2001-12-19	13.10	13.23	13.04	13.05	122200
2001-12-20	13.04	13.04	12.84	12.86	84200
2001-12-21	12.90	12.93	12.69	12.76	89600
2001-12-24	12.65	12.72	12.58	12.69	40800
2001-12-26	12.75	12.80	12.68	12.73	45600
2001-12-27	12.70	12.98	12.70	12.91	87600
2001-12-28	12.95	13.00	12.88	12.95	64400
2001-12-31	12.93	12.95	12.77	12.87	52800
2002-01-02	12.87	12.87	12.57	12.65	153400
2002-01-03	12.65	13.06	12.64	12.99	108200
2002-01-04	12.93	13.19	12.92	13.10	120200
2002-01-07	13.08	13.31	13.08	13.26	94600
2002-01-08	13.26	13.40	13.19	13.25	90800
2002-01-09	13.23	13.52	13.23	13.41	89200
2002-01-10	13.30	13.41	13.28	13.28	39000
2002-01-11	13.25	13.34	13.19	13.21	49200
2002-01-14	13.18	13.29	13.11	13.21	78400
2002-01-15	13.15	13.43	13.15	13.35	96600
2002-01-16	13.35	13.35	13.07	13.12	102000
2002-01-17	13.08	13.16	12.95	13.16	81600
2002-01-18	13.05	13.17	13.02	13.05	53000
2002-01-22	13.05	13.25	13.05	13.15	94600
2002-01-23	13.19	13.55	13.17	13.55	159400
2002-01-24	13.52	13.60	13.45	13.48	50600
2002-01-25	13.38	13.45	13.32	13.35	52200
2002-01-28	13.33	13.48	13.27	13.46	54800
2002-01-29	13.58	13.71	13.23	13.23	96800
2002-01-30	13.23	13.23	13.00	13.19	665800
2002-01-31	13.26	13.42	13.22	13.38	61400
2002-02-01	13.38	13.56	13.38	13.53	51400
2002-02-04	13.43	13.43	13.17	13.20	238600
2002-02-05	12.80	13.09	12.80	13.04	86200
2002-02-06	13.02	13.02	12.68	12.75	132200
2002-02-07	12.75	13.08	12.75	12.99	121400
2002-02-08	12.98	13.10	12.97	13.02	220800
2002-02-11	13.10	13.29	13.10	13.17	62600
2002-02-12	13.05	13.20	12.98	13.05	207800
2002-02-13	13.05	13.11	12.95	13.11	28800
2002-02-14	13.08	13.26	13.05	13.13	68800
2002-02-15	13.13	13.15	12.99	13.04	34200
2002-02-19	13.01	13.03	12.86	12.94	46200
2002-02-20	12.88	12.89	12.76	12.87	73200
2002-02-21	12.85	12.85	12.63	12.63	77800
2002-02-22	12.72	12.83	12.68	12.69	24800
2002-02-25	12.65	13.02	12.65	13.00	77600
2002-02-26	12.93	13.15	12.93	13.03	64600
2002-02-27	13.00	13.29	12.90	13.13	114800
2002-02-28	13.20	13.33	13.19	13.24	114000
2002-03-01	13.31	13.50	13.31	13.43	104800
2002-03-04	13.52	13.82	13.49	13.75	159000
2002-03-05	13.78	13.80	13.59	13.65	60600
2002-03-06	13.60	13.91	13.55	13.85	143400
2002-03-07	13.85	13.90	13.73	13.77	88400
2002-03-08	13.80	13.90	13.68	13.72	95400
2002-03-11	13.65	13.73	13.54	13.65	65800
2002-03-12	13.45	13.56	13.44	13.52	53600
2002-03-13	13.43	13.54	13.38	13.47	32200
2002-03-14	13.46	13.59	13.44	13.56	96000
2002-03-15	13.50	13.70	13.50	13.70	43600
2002-03-18	13.67	13.80	13.67	13.74	150800
2002-03-19	13.73	13.86	13.69	13.78	37600
2002-03-20	13.75	13.80	13.72	13.76	61600
2002-03-21	13.73	13.78	13.69	13.70	54600
2002-03-22	13.67	13.73	13.60	13.68	33400
2002-03-25	13.66	13.72	13.57	13.58	38400
2002-03-26	13.45	13.55	13.45	13.54	27200
2002-03-27	13.55	13.66	13.54	13.62	73800
2002-03-28	13.58	13.94	13.58	13.71	138400
2002-04-01	13.55	13.70	13.54	13.67	45000
2002-04-02	13.62	13.87	13.62	13.73	37200
2002-04-03	13.75	13.84	13.71	13.77	47600
2002-04-04	13.70	13.87	13.66	13.71	55800
2002-04-05	13.78	13.83	13.73	13.76	95800
2002-04-08	13.70	13.85	13.69	13.77	98400
2002-04-09	13.76	13.76	13.58	13.72	56000
2002-04-10	13.75	13.97	13.72	13.97	87200
2002-04-11	13.98	14.16	13.81	13.85	80800
2002-04-12	13.95	13.99	13.83	13.83	51200
2002-04-15	13.78	13.91	13.70	13.89	31000
2002-04-16	13.97	14.13	13.94	14.00	42600
2002-04-17	13.97	14.06	13.97	14.02	34000
2002-04-18	14.03	14.06	13.90	14.03	69400
2002-04-19	14.03	14.30	14.03	14.30	98200
2002-04-22	14.20	14.25	14.11	14.14	41000
2002-04-23	14.10	14.12	13.77	13.83	60200
2002-04-24	13.85	13.86	13.68	13.69	50200
2002-04-25	13.68	13.88	13.54	13.62	53000
2002-04-26	13.53	13.64	13.40	13.50	35600
2002-04-29	13.41	13.44	13.24	13.30	72000
2002-04-30	13.33	13.43	13.26	13.30	72400
2002-05-01	12.88	12.99	12.83	12.99	164400
2002-05-02	12.99	13.21	12.97	13.07	43400
2002-05-03	13.07	13.16	13.03	13.12	35000
2002-05-06	13.10	13.10	12.81	12.81	89200
2002-05-07	12.79	12.86	12.76	12.82	167800
2002-05-08	12.99	13.07	12.86	12.90	67600
2002-05-09	12.90	12.90	12.68	12.77	31600
2002-05-10	12.84	13.05	12.78	12.96	58000
2002-05-13	12.94	13.17	12.94	13.05	147400
2002-05-14	13.11	13.11	12.90	12.99	165800
2002-05-15	12.93	13.11	12.90	12.98	65200
2002-05-16	12.94	13.04	12.91	12.92	87200
2002-05-17	12.63	12.71	12.50	12.51	308000
2002-05-20	12.53	12.55	12.44	12.50	48200
2002-05-21	12.44	12.69	12.42	12.67	189200
2002-05-22	12.73	12.73	12.45	12.50	98600
2002-05-23	12.53	12.58	12.45	12.53	84000
2002-05-24	12.49	12.53	12.46	12.50	24000
2002-05-28	12.56	12.63	12.41	12.54	63000
2002-05-29	12.50	12.50	12.37	12.40	63600
2002-05-30	12.36	12.69	12.34	12.62	99800
2002-05-31	12.58	12.76	12.58	12.65	67600
2002-06-03	12.61	12.61	12.40	12.42	94400
2002-06-04	12.40	12.42	12.20	12.30	73800
2002-06-05	12.21	12.25	12.13	12.21	80000
2002-06-06	12.18	12.27	12.10	12.10	41800
2002-06-07	12.06	12.19	12.05	12.11	44200
2002-06-10	12.13	12.23	11.99	12.04	64600
2002-06-11	11.98	12.03	11.70	11.72	148800
2002-06-12	11.70	11.85	11.55	11.61	125200
2002-06-13	11.58	11.64	11.51	11.52	54000
2002-06-14	11.43	11.44	11.24	11.42	210800
2002-06-17	11.42	11.54	11.26	11.53	180200
2002-06-18	11.52	11.52	11.28	11.30	85000
2002-06-19	11.23	11.33	11.10	11.13	159400
2002-06-20	11.15	11.42	11.08	11.22	230800
2002-06-21	11.24	11.38	11.14	11.18	110000
2002-06-24	11.23	11.23	11.00	11.03	104000
2002-06-25	11.10	11.14	10.85	10.98	164000
2002-06-26	10.76	11.39	10.76	11.38	508600
2002-06-27	11.57	11.90	11.56	11.76	156000
2002-06-28	11.85	12.00	11.74	11.75	102600
2002-07-01	11.70	11.80	11.68	11.71	31000
2002-07-02	11.73	11.73	11.10	11.31	142600
2002-07-03	11.25	11.37	11.05	11.31	139400
2002-07-05	11.37	11.60	11.37	11.60	34600
2002-07-08	11.60	11.62	11.38	11.42	89800
2002-07-09	11.40	11.44	11.04	11.10	96000
2002-07-10	11.04	11.09	10.73	10.82	189400
2002-07-11	10.82	10.82	10.66	10.78	89800
2002-07-12	10.78	10.78	10.58	10.58	76600
2002-07-15	10.61	10.61	10.36	10.52	154000
2002-07-16	10.42	10.59	10.39	10.53	85200
2002-07-17	10.55	10.62	10.37	10.49	129800
2002-07-18	10.38	10.93	10.38	10.85	252200
2002-07-19	10.75	10.75	10.08	10.12	209400
2002-07-22	10.00	10.03	9.64	9.68	444000
2002-07-23	9.65	9.91	9.49	9.53	320800
2002-07-24	9.25	10.34	9.23	10.28	365400
2002-07-25	10.23	10.55	10.08	10.11	240000
2002-07-26	10.13	10.19	9.84	9.88	99800
2002-07-29	10.00	10.35	10.00	10.10	240600
2002-07-30	10.03	10.24	9.98	10.17	130200
2002-07-31	10.13	10.44	10.07	10.39	208600
2002-08-01	10.33	10.56	10.24	10.46	180600
2002-08-02	10.42	10.51	10.34	10.47	126200
2002-08-05	10.50	10.55	9.97	10.00	95600
2002-08-06	10.33	10.61	10.33	10.58	147400
2002-08-07	10.55	10.79	10.41	10.62	124200
2002-08-08	10.73	10.90	10.62	10.83	124600
2002-08-09	10.80	11.06	10.79	11.00	75000
2002-08-12	10.98	10.98	10.79	10.85	252000
2002-08-13	10.81	10.99	10.81	10.84	76200
2002-08-14	10.80	10.92	10.63	10.92	343200
2002-08-15	10.89	11.08	10.81	10.94	86200
2002-08-16	10.94	11.11	10.85	10.98	45400
2002-08-19	10.99	11.11	10.94	11.03	90600
2002-08-20	11.03	11.28	11.03	11.23	119200
2002-08-21	11.28	11.45	11.11	11.21	179800
2002-08-22	11.19	11.30	11.00	11.10	208000
2002-08-23	11.06	11.06	10.91	10.92	86800
2002-08-26	10.96	11.15	10.89	11.07	72000
2002-08-27	11.11	11.21	11.04	11.09	66000
2002-08-28	11.07	11.07	11.07	11.07	300800
2002-08-29	11.01	11.15	10.95	11.12	40000
2002-08-30	11.07	11.24	11.05	11.09	45800
2002-09-03	11.00	11.00	10.86	10.86	106800
2002-09-04	10.85	10.88	10.66	10.74	69400
2002-09-05	10.58	10.69	10.55	10.61	77200
2002-09-06	10.69	10.76	10.62	10.63	92000
2002-09-09	10.63	10.64	10.49	10.52	394000
2002-09-10	10.53	10.53	10.21	10.31	121200
2002-09-11	10.48	10.50	10.32	10.32	90200
2002-09-12	10.29	10.30	10.00	10.00	102000
2002-09-13	9.96	10.00	9.87	9.98	91400
2002-09-16	9.98	9.99	9.85	9.88	64600
2002-09-17	9.90	9.92	9.48	9.53	573600
2002-09-18	9.53	9.53	9.17	9.32	189400
2002-09-19	9.29	9.29	8.94	8.97	110000
2002-09-20	8.99	9.10	8.85	8.94	125000
2002-09-23	8.88	8.88	8.50	8.79	157200
2002-09-24	8.65	9.00	8.62	8.73	127600
2002-09-25	9.00	9.00	8.80	8.81	132200
2002-09-26	8.90	9.03	8.84	8.99	203800
2002-09-27	9.00	9.01	8.73	8.73	106200
2002-09-30	8.72	9.00	8.60	8.81	201400
2002-10-01	8.75	8.81	8.53	8.79	185400
2002-10-02	8.68	8.80	8.51	8.58	166000
2002-10-03	8.40	8.50	8.13	8.19	344200
2002-10-04	8.19	8.28	7.94	7.94	220200
2002-10-07	7.89	8.29	7.89	8.14	277800
2002-10-08	8.25	8.73	8.14	8.61	303600
2002-10-09	8.49	8.71	8.36	8.39	182200
2002-10-10	8.41	8.72	8.41	8.66	106000
2002-10-11	8.98	9.17	8.91	9.17	141800
2002-10-14	9.12	9.17	9.01	9.04	59800
2002-10-15	9.75	9.82	9.62	9.70	161000
2002-10-16	9.40	9.61	9.40	9.60	96000
2002-10-17	10.10	10.23	9.95	10.20	155800
2002-10-18	10.13	10.36	10.05	10.29	68200
2002-10-21	10.21	10.35	10.08	10.35	96600
2002-10-22	10.19	10.30	9.95	10.02	93400
2002-10-23	10.02	10.17	9.79	10.17	63600
2002-10-24	10.26	10.48	10.15	10.33	99000
2002-10-25	10.28	10.28	10.05	10.17	79000
2002-10-28	10.25	10.25	9.95	10.04	142200
2002-10-29	9.88	9.91	9.59	9.68	86600
2002-10-30	9.69	9.79	9.59	9.72	102000
2002-10-31	9.78	9.88	9.55	9.57	71400
2002-11-01	9.57	9.72	9.45	9.63	125600
2002-11-04	9.80	10.10	9.80	10.05	50600
2002-11-05	9.10	9.52	9.10	9.49	271600
2002-11-06	9.55	9.71	9.35	9.44	130000
2002-11-07	9.40	9.49	9.35	9.39	78600
2002-11-08	9.37	9.37	9.25	9.25	50200
2002-11-11	9.15	9.21	9.03	9.11	30400
2002-11-12	9.05	9.08	8.89	8.96	94400
2002-11-13	8.95	9.08	8.88	9.02	57400
2002-11-14	9.10	9.20	9.08	9.17	72800
2002-11-15	9.10	9.35	9.06	9.35	41400
2002-11-18	9.35	9.49	9.35	9.49	53000
2002-11-19	9.46	9.61	9.42	9.55	132200
2002-11-20	9.57	9.91	9.55	9.81	84600
2002-11-21	10.00	10.22	10.00	10.20	94800
2002-11-22	10.25	10.43	10.10	10.31	168000
2002-11-25	10.31	10.56	10.31	10.43	72400
2002-11-26	10.43	10.51	10.17	10.19	179800
2002-11-27	10.20	10.68	10.20	10.40	129800
2002-11-29	10.75	10.77	10.66	10.75	85000
2002-12-02	10.86	11.00	10.80	10.95	186600
2002-12-03	10.96	11.05	10.90	11.04	177600
2002-12-04	10.95	11.00	10.78	11.00	82600
2002-12-05	11.00	11.00	10.72	10.81	60200
2002-12-06	10.69	10.83	10.65	10.76	85800
2002-12-09	10.88	10.88	10.54	10.55	151000
2002-12-10	10.63	10.72	10.51	10.61	67000
2002-12-11	10.69	10.79	10.59	10.79	55400
2002-12-12	10.79	11.01	10.73	10.90	101400
2002-12-13	10.93	11.08	10.93	11.03	72000
2002-12-16	11.08	11.32	11.08	11.30	106200
2002-12-17	11.30	11.32	11.11	11.20	89200
2002-12-18	11.15	11.15	10.90	11.10	172000
2002-12-19	11.08	11.25	10.93	10.99	53200
2002-12-20	11.17	11.25	11.01	11.23	163000
2002-12-23	11.24	11.41	11.24	11.24	51000
2002-12-24	11.24	11.26	11.18	11.18	9400
2002-12-26	11.18	11.22	11.05	11.05	22600
2002-12-27	11.05	11.05	10.79	10.81	75200
2002-12-30	10.88	10.88	10.68	10.81	59600
2002-12-31	10.76	10.97	10.76	10.83	166400
2003-01-02	10.88	11.12	10.86	11.03	86200
2003-01-03	11.08	11.17	10.93	11.16	120800
2003-01-06	11.16	11.39	11.16	11.36	71800
2003-01-07	11.36	11.42	11.24	11.31	85800
2003-01-08	11.30	11.37	11.15	11.18	77000
2003-01-09	11.27	11.35	11.13	11.25	36000
2003-01-10	11.25	11.37	11.23	11.32	107200
2003-01-13	11.33	11.46	11.30	11.38	116000
2003-01-14	11.39	11.44	11.24	11.26	73600
2003-01-15	11.29	11.35	11.16	11.16	49800
2003-01-16	11.14	11.21	11.14	11.15	43400
2003-01-17	11.11	11.14	11.04	11.09	33400
2003-01-21	11.21	11.23	11.05	11.06	48400
2003-01-22	11.03	11.14	10.95	11.04	63200
2003-01-23	11.23	11.23	11.03	11.14	52000
2003-01-24	11.11	11.11	10.90	10.95	95200
2003-01-27	10.79	10.79	10.65	10.65	190400
2003-01-28	10.70	10.73	10.50	10.54	79400
2003-01-29	10.41	10.54	10.25	10.52	114000
2003-01-30	10.54	10.64	10.36	10.47	61400
2003-01-31	10.45	10.68	10.42	10.66	88000
2003-02-03	10.66	10.82	10.58	10.81	65200
2003-02-04	10.79	10.89	10.72	10.84	84800
2003-02-05	10.86	10.86	10.72	10.72	92800
2003-02-06	10.73	10.73	10.63	10.68	26400
2003-02-07	10.72	10.77	10.63	10.63	27200
2003-02-10	10.58	10.58	10.43	10.47	45400
2003-02-11	10.49	10.64	10.48	10.53	43800
2003-02-12	10.50	10.64	10.50	10.60	74200
2003-02-13	10.65	10.95	10.63	10.91	68600
2003-02-14	10.89	11.06	10.89	11.00	62800
2003-02-18	11.28	11.49	11.28	11.35	103200
2003-02-19	11.28	11.29	11.17	11.17	59200
2003-02-20	11.22	11.30	11.15	11.25	77600
2003-02-21	11.24	11.24	11.14	11.20	34600
2003-02-24	11.25	11.25	11.09	11.13	39400
2003-02-25	11.13	11.41	10.98	11.40	126000
2003-02-26	11.33	11.39	11.22	11.26	119600
2003-02-27	11.39	11.64	11.39	11.55	281800
2003-02-28	11.58	11.63	11.26	11.28	273000
2003-03-03	11.29	11.33	10.96	11.05	258800
2003-03-04	11.02	11.10	10.87	10.90	239800
2003-03-05	10.91	11.13	10.90	11.04	126600
2003-03-06	10.97	11.00	10.85	10.86	134200
2003-03-07	10.84	10.97	10.78	10.90	137200
2003-03-10	10.89	10.89	10.71	10.84	170600
2003-03-11	10.88	11.02	10.82	10.92	85800
2003-03-12	10.82	10.99	10.67	10.77	144200
2003-03-13	10.85	10.98	10.82	10.90	82600
2003-03-14	10.92	11.17	10.92	11.16	92000
2003-03-17	11.05	11.45	11.04	11.37	345400
2003-03-18	11.33	11.45	11.23	11.26	193400
2003-03-19	11.19	11.29	11.15	11.27	100400
2003-03-20	11.22	11.43	11.22	11.38	107400
2003-03-21	11.42	11.55	11.38	11.53	134600
2003-03-24	11.49	11.49	11.36	11.44	114600
2003-03-25	11.44	11.44	11.20	11.33	160600
2003-03-26	11.40	11.47	11.29	11.34	153400
2003-03-27	11.32	11.45	11.29	11.38	95600
2003-03-28	11.28	11.36	11.19	11.25	73200
2003-03-31	11.15	11.15	11.04	11.08	139800
2003-04-01	11.11	11.17	10.97	11.04	175000
2003-04-02	11.15	11.32	11.10	11.28	147400
2003-04-03	11.15	11.18	11.09	11.14	87000
2003-04-04	11.14	11.25	11.04	11.17	241200
2003-04-07	11.22	11.25	11.11	11.14	184200
2003-04-08	11.17	11.40	11.17	11.40	121200
2003-04-09	11.35	11.50	11.35	11.47	85800
2003-04-10	11.55	11.67	11.46	11.66	145400
2003-04-11	11.65	11.78	11.64	11.74	104400
2003-04-14	11.75	11.80	11.67	11.80	67400
2003-04-15	11.78	11.95	11.77	11.92	119600
2003-04-16	11.90	11.97	11.76	11.76	71000
2003-04-17	11.78	11.96	11.75	11.93	90200
2003-04-21	11.83	11.99	11.83	11.92	30400
2003-04-22	11.93	12.11	11.87	12.11	115800
2003-04-23	12.05	12.13	12.02	12.05	173800
2003-04-24	11.95	11.95	11.79	11.79	86000
2003-04-25	11.73	11.79	11.60	11.69	177200
2003-04-28	11.82	11.82	11.68	11.70	121000
2003-04-29	11.71	11.78	11.66	11.67	110200
2003-04-30	11.73	11.83	11.73	11.80	120800
2003-05-01	11.88	12.07	11.85	12.04	158800
2003-05-02	12.01	12.19	12.01	12.16	241400
2003-05-05	12.19	12.40	12.19	12.36	120600
2003-05-06	12.37	12.63	12.37	12.62	185400
2003-05-07	12.50	12.53	12.36	12.37	96200
2003-05-08	12.43	12.46	12.26	12.31	108000
2003-05-09	12.28	12.49	12.28	12.48	72400
2003-05-12	12.43	12.64	12.43	12.63	321800
2003-05-13	12.53	12.75	12.53	12.64	47200
2003-05-14	12.65	12.87	12.59	12.83	152400
2003-05-15	12.89	13.24	12.89	13.09	164400
2003-05-16	13.17	13.39	13.17	13.36	200600
2003-05-19	13.42	13.42	13.08	13.11	164800
2003-05-20	13.36	13.62	13.34	13.58	197000
2003-05-21	13.55	13.58	13.42	13.50	79800
2003-05-22	13.50	13.50	12.93	12.96	356600
2003-05-23	12.89	12.89	12.63	12.86	332200
2003-05-27	12.90	12.99	12.83	12.96	158800
2003-05-28	12.92	12.98	12.80	12.83	152400
2003-05-29	12.89	13.05	12.79	12.88	103200
2003-05-30	12.90	13.03	12.81	12.87	348800
2003-06-02	12.81	13.04	12.81	12.99	138600
2003-06-03	13.00	13.01	12.86	12.98	737400
2003-06-04	13.08	13.50	13.06	13.47	132800
2003-06-05	13.50	13.75	13.43	13.71	142000
2003-06-06	13.81	13.86	13.56	13.57	142000
2003-06-09	13.53	13.53	13.31	13.40	134000
2003-06-10	13.43	13.65	13.42	13.64	142400
2003-06-11	13.73	13.99	13.67	13.95	108800
2003-06-12	13.98	14.10	13.89	14.05	101400
2003-06-13	14.03	14.16	13.95	14.09	155000
2003-06-16	14.09	14.36	14.09	14.29	106200
2003-06-17	14.19	14.20	14.09	14.17	133400
2003-06-18	14.14	14.17	14.07	14.13	47800
2003-06-19	13.98	14.13	13.87	14.05	228200
2003-06-20	14.04	14.08	13.86	13.98	138400
2003-06-23	14.00	14.06	13.93	14.00	129800
2003-06-24	13.96	14.02	13.94	13.97	176800
2003-06-25	14.02	14.17	13.92	14.00	77400
2003-06-26	13.90	13.94	13.70	13.84	257800
2003-06-27	13.84	13.96	13.79	13.94	93200
2003-06-30	13.85	13.92	13.77	13.89	54200
2003-07-01	13.86	13.86	13.73	13.82	30200
2003-07-02	13.88	13.91	13.80	13.86	70000
2003-07-03	13.80	13.87	13.71	13.85	39200
2003-07-07	13.81	13.92	13.78	13.91	152800
2003-07-08	13.83	13.83	13.68	13.80	82000
2003-07-09	13.75	13.75	13.62	13.70	60000
2003-07-10	13.62	13.67	13.58	13.65	120000
2003-07-11	13.64	13.78	13.64	13.75	53200
2003-07-14	13.83	13.99	13.83	13.85	92000
2003-07-15	13.81	13.81	13.68	13.70	70600
2003-07-16	13.69	13.70	13.65	13.70	79000
2003-07-17	13.58	13.66	13.44	13.62	95200
2003-07-18	13.57	13.57	13.30	13.32	71800
2003-07-21	13.30	13.33	13.28	13.30	65800
2003-07-22	13.26	13.33	13.17	13.30	122400
2003-07-23	13.35	13.58	13.35	13.56	79800
2003-07-24	13.55	13.85	13.53	13.54	109000
2003-07-25	13.63	13.86	13.63	13.79	58000
2003-07-28	13.79	13.89	13.74	13.75	77800
2003-07-29	13.75	13.75	13.48	13.49	95400
2003-07-30	13.36	13.36	13.12	13.22	95800
2003-07-31	13.21	13.38	13.15	13.32	108200
2003-08-01	13.33	13.43	13.29	13.41	86800
2003-08-04	13.35	13.42	13.21	13.24	40800
2003-08-05	13.29	13.36	13.17	13.19	111200
2003-08-06	13.03	13.14	12.88	13.06	155200
2003-08-07	13.03	13.30	13.03	13.28	108600
2003-08-08	13.29	13.45	13.29	13.36	153200
2003-08-11	13.41	13.83	13.41	13.78	155000
2003-08-12	13.78	13.90	13.75	13.83	57200
2003-08-13	13.84	14.00	13.84	13.99	221200
2003-08-14	13.92	13.92	13.63	13.70	110200
2003-08-15	13.74	13.83	13.70	13.83	48800
2003-08-18	13.83	13.93	13.83	13.91	75400
2003-08-19	13.89	14.08	13.84	14.00	160000
2003-08-20	13.90	13.94	13.66	13.75	77000
2003-08-21	13.75	13.83	13.66	13.69	135200
2003-08-22	13.69	13.69	13.47	13.58	80000
2003-08-25	13.60	13.80	13.57	13.74	70400
2003-08-26	13.74	14.04	13.74	13.93	114400
2003-08-27	13.94	13.98	13.81	13.94	78200
2003-08-28	13.97	14.20	13.88	14.10	208600
2003-08-29	14.12	14.24	14.03	14.10	171400
2003-09-02	14.09	14.17	14.04	14.16	132400
2003-09-03	14.20	14.31	14.18	14.22	107600
2003-09-04	14.26	14.33	14.16	14.27	87000
2003-09-05	14.25	14.37	14.19	14.29	54800
2003-09-08	14.28	14.28	14.12	14.16	72600
2003-09-09	14.25	14.25	14.10	14.18	53600
2003-09-10	14.11	14.27	14.11	14.16	107200
2003-09-11	14.15	14.15	13.92	13.99	162400
2003-09-12	14.00	14.18	13.98	14.11	64400
2003-09-15	14.15	14.21	14.10	14.20	45600
2003-09-16	14.14	14.19	14.10	14.18	105400
2003-09-17	14.20	14.28	14.17	14.25	69200
2003-09-18	14.28	14.40	14.23	14.39	96400
2003-09-19	14.50	14.60	14.44	14.46	137200
2003-09-22	14.46	14.48	14.34	14.35	74200
2003-09-23	14.26	14.45	14.21	14.40	71600
2003-09-24	14.45	14.49	14.35	14.48	58400
2003-09-25	14.45	14.45	14.28	14.34	76000
2003-09-26	14.33	14.33	14.18	14.25	113200
2003-09-29	14.27	14.33	14.22	14.25	97400
2003-09-30	14.28	14.30	14.15	14.15	108600
2003-10-01	14.23	14.52	14.21	14.52	92200
2003-10-02	14.50	14.77	14.50	14.73	195600
2003-10-03	14.73	14.80	14.54	14.58	99400
2003-10-06	14.60	14.82	14.59	14.75	82600
2003-10-07	14.85	15.18	14.85	15.06	163200
2003-10-08	15.05	15.20	15.05	15.10	106800
2003-10-09	15.35	15.60	15.30	15.48	213400
2003-10-10	15.79	15.88	15.71	15.81	296600
2003-10-13	15.81	15.86	15.79	15.80	45400
2003-10-14	15.84	16.07	15.84	16.06	245000
2003-10-15	16.12	16.53	16.11	16.39	352800
2003-10-16	16.38	16.39	16.21	16.26	194000
2003-10-17	16.22	16.23	16.02	16.10	64600
2003-10-20	16.10	16.19	16.02	16.17	149800
2003-10-21	16.05	16.30	16.03	16.20	92600
2003-10-22	16.19	16.42	16.19	16.36	162800
2003-10-23	16.23	16.33	16.23	16.30	94600
2003-10-24	16.33	16.33	16.05	16.20	84800
2003-10-27	16.25	16.35	16.21	16.21	109800
2003-10-28	16.21	16.39	16.17	16.38	73200
2003-10-29	16.37	16.74	16.25	16.65	791800
2003-10-30	16.68	16.69	16.41	16.59	162000
2003-10-31	16.58	16.78	16.57	16.65	115000
2003-11-03	16.60	16.74	16.60	16.64	221600
2003-11-04	16.61	16.69	16.55	16.62	160800
2003-11-05	16.59	16.78	16.59	16.76	219000
2003-11-06	16.60	16.61	16.43	16.45	102400
2003-11-07	16.58	16.63	16.50	16.53	78400
2003-11-10	16.60	16.74	16.32	16.36	146800
2003-11-11	16.38	16.46	16.21	16.36	152800
2003-11-12	16.48	16.57	16.38	16.42	114200
2003-11-13	16.42	16.57	16.42	16.45	73800
2003-11-14	16.46	16.55	16.18	16.18	143200
2003-11-17	16.21	16.21	15.95	16.10	167600
2003-11-18	16.14	16.17	15.89	15.96	82400
2003-11-19	15.98	16.15	15.94	16.09	122000
2003-11-20	16.13	16.46	16.13	16.33	113200
2003-11-21	16.35	16.50	16.35	16.44	65600
2003-11-24	16.48	16.55	16.24	16.41	100200
2003-11-25	16.33	16.48	16.13	16.22	93400
2003-11-26	16.30	16.30	15.94	16.13	321200
2003-11-28	16.13	16.13	15.66	15.75	227400
2003-12-01	15.81	16.04	15.81	15.99	162400
2003-12-02	16.01	16.12	15.99	16.09	180400
2003-12-03	16.10	16.13	16.02	16.03	47200
2003-12-04	16.05	16.07	15.78	15.82	83800
2003-12-05	16.00	16.00	15.84	15.86	93000
2003-12-08	15.92	15.96	15.80	15.87	99800
2003-12-09	15.84	15.84	15.63	15.63	151200
2003-12-10	15.60	15.70	15.52	15.62	155200
2003-12-11	15.40	15.69	15.37	15.61	112000
2003-12-12	15.68	15.94	15.63	15.90	63000
2003-12-15	16.04	16.11	15.81	15.98	188400
2003-12-16	15.88	16.14	15.86	16.11	178800
2003-12-17	16.05	16.26	16.04	16.23	241400
2003-12-18	16.26	16.28	16.18	16.24	121200
2003-12-19	16.18	16.24	16.02	16.09	83000
2003-12-22	16.06	16.29	16.06	16.25	193800
2003-12-23	16.18	16.38	16.18	16.29	131200
2003-12-24	16.35	16.45	16.34	16.45	124600
2003-12-26	16.38	16.47	16.38	16.47	26000
2003-12-29	16.41	16.62	16.37	16.61	65800
2003-12-30	16.61	16.88	16.60	16.80	105600
2003-12-31	16.83	16.88	16.66	16.71	97400
2004-01-02	16.88	17.05	16.80	16.98	95600
2004-01-05	17.10	17.32	17.10	17.27	113800
2004-01-06	17.25	17.32	17.08	17.32	184600
2004-01-07	17.27	17.27	17.00	17.03	105600
2004-01-08	17.13	17.14	16.82	16.97	261000
2004-01-09	16.97	17.04	16.87	16.93	78400
2004-01-12	16.93	16.94	16.82	16.88	48000
2004-01-13	17.42	17.62	17.42	17.55	354000
2004-01-14	17.39	17.56	17.29	17.53	112600
2004-01-15	17.48	17.60	17.41	17.57	130200
2004-01-16	17.57	17.70	17.47	17.68	135200
2004-01-20	17.35	17.72	17.28	17.66	169400
2004-01-21	17.50	17.50	17.07	17.20	195800
2004-01-22	17.13	17.38	17.13	17.29	160400
2004-01-23	17.28	17.33	16.95	17.10	243800
2004-01-26	17.07	17.07	16.76	16.86	197200
2004-01-27	16.94	16.96	16.86	16.91	142000
2004-01-28	16.72	16.72	16.39	16.39	187000
2004-01-29	16.46	16.49	16.38	16.44	239600
2004-01-30	16.47	16.47	16.30	16.36	86800
2004-02-02	16.31	16.47	16.30	16.43	100400
2004-02-03	16.50	16.59	16.42	16.48	66600
2004-02-04	16.58	16.58	16.37	16.41	49600
2004-02-05	16.46	16.60	16.39	16.42	72400
2004-02-06	16.54	16.73	16.47	16.59	83400
2004-02-09	16.68	16.73	16.62	16.70	78400
2004-02-10	16.75	16.86	16.70	16.84	113400
2004-02-11	16.85	17.15	16.81	17.06	206000
2004-02-12	17.00	17.07	16.86	16.89	81800
2004-02-13	16.98	17.09	16.86	16.93	84600
2004-02-17	17.15	17.27	17.07	17.17	112400
2004-02-18	17.13	17.16	16.80	16.80	93600
2004-02-19	16.85	16.91	16.71	16.72	86400
2004-02-20	16.72	16.72	16.45	16.52	92200
2004-02-23	16.61	16.61	16.45	16.48	67600
2004-02-24	16.51	16.57	16.46	16.51	101200
2004-02-25	16.43	16.44	16.33	16.36	83600
2004-02-26	16.56	16.79	16.55	16.66	139400
2004-02-27	16.74	16.80	16.55	16.79	210400
2004-03-01	16.87	16.90	16.74	16.74	78600
2004-03-02	16.73	16.80	16.61	16.63	71000
2004-03-03	16.56	17.00	16.54	16.97	139400
2004-03-04	16.97	17.19	16.96	17.00	152000
2004-03-05	17.02	17.30	17.02	17.27	104600
2004-03-08	17.27	17.52	17.27	17.42	151000
2004-03-09	17.43	17.60	17.40	17.55	141400
2004-03-10	17.58	17.61	17.44	17.44	193800
2004-03-11	17.25	17.47	17.16	17.40	206800
2004-03-12	17.27	17.35	17.20	17.35	99200
2004-03-15	17.35	17.35	17.20	17.21	110800
2004-03-16	17.26	17.50	17.22	17.40	115400
2004-03-17	17.35	17.67	17.29	17.58	155200
2004-03-18	17.56	17.75	17.55	17.70	88400
2004-03-19	17.60	17.86	17.59	17.69	102200
2004-03-22	17.61	17.74	17.54	17.58	85800
2004-03-23	17.57	17.58	17.31	17.32	159000
2004-03-24	17.26	17.26	17.11	17.13	66200
2004-03-25	17.15	17.49	17.15	17.45	59800
2004-03-26	17.55	17.63	17.41	17.41	107200
2004-03-29	17.51	17.65	17.50	17.58	75800
2004-03-30	17.59	17.74	17.50	17.72	73600
2004-03-31	17.65	17.75	17.51	17.58	64200
2004-04-01	17.55	17.73	17.52	17.73	76600
2004-04-02	17.74	18.13	17.63	17.97	110600
2004-04-05	17.93	18.33	17.88	18.25	110000
2004-04-06	18.20	18.35	18.20	18.29	77600
2004-04-07	18.29	18.33	18.10	18.33	78000
2004-04-08	18.17	18.20	17.89	17.99	83000
2004-04-12	17.90	18.04	17.90	17.95	78000
2004-04-13	17.97	18.06	17.58	17.62	82400
2004-04-14	17.28	17.40	17.06	17.17	171200
2004-04-15	17.20	17.22	16.80	16.98	163000
2004-04-16	17.00	17.07	16.97	17.03	102600
2004-04-19	17.08	17.20	16.95	17.17	46800
2004-04-20	17.10	17.10	16.79	16.79	58600
2004-04-21	16.74	16.79	16.51	16.55	54000
2004-04-22	16.60	16.68	16.43	16.52	164400
2004-04-23	16.51	16.52	16.30	16.41	76600
2004-04-26	16.43	16.65	16.38	16.44	63800
2004-04-27	16.45	16.48	16.31	16.35	50200
2004-04-28	16.03	16.31	15.92	16.16	241600
2004-04-29	16.24	16.38	16.10	16.18	96000
2004-04-30	16.20	16.24	16.00	16.13	101000
2004-05-03	16.25	16.33	16.18	16.25	33000
2004-05-04	16.40	16.59	16.33	16.56	78800
2004-05-05	16.50	16.61	16.46	16.58	48200
2004-05-06	16.48	16.51	16.34	16.47	94600
2004-05-07	16.38	16.38	16.11	16.17	76600
2004-05-10	15.92	16.01	15.83	15.90	103400
2004-05-11	15.98	15.99	15.83	15.90	86200
2004-05-12	15.80	15.88	15.63	15.88	43000
2004-05-13	15.87	15.87	15.66	15.82	69800
2004-05-14	15.75	15.87	15.73	15.74	19000
2004-05-17	15.80	15.83	15.58	15.59	38400
2004-05-18	15.63	15.77	15.63	15.75	45000
2004-05-19	16.04	16.23	16.01	16.05	67600
2004-05-20	16.08	16.21	16.03	16.09	231600
2004-05-21	16.09	16.21	16.05	16.18	39800
2004-05-24	16.25	16.32	16.17	16.21	14400
2004-05-25	16.25	16.39	16.17	16.37	32000
2004-05-26	16.57	16.59	16.23	16.26	71200
2004-05-27	16.46	16.51	16.22	16.43	112000
2004-05-28	16.43	16.79	16.37	16.78	69200
2004-06-01	16.50	16.72	16.35	16.72	143200
2004-06-02	16.83	16.90	16.76	16.86	103200
2004-06-03	16.90	17.00	16.77	16.77	127800
2004-06-04	17.00	17.08	17.00	17.04	92600
2004-06-07	17.14	17.18	17.06	17.17	50800
2004-06-08	17.05	17.27	17.05	17.27	49400
2004-06-09	17.11	17.17	16.82	16.89	123200
2004-06-10	16.86	16.86	16.75	16.76	46400
2004-06-14	16.65	16.65	16.41	16.45	94200
2004-06-15	16.37	16.43	16.24	16.39	78200
2004-06-16	16.29	16.34	16.20	16.33	81000
2004-06-17	16.31	16.42	16.25	16.42	58600
2004-06-18	16.44	16.54	16.25	16.27	44200
2004-06-21	16.29	16.31	16.20	16.24	58000
2004-06-22	16.31	16.46	16.28	16.37	256800
2004-06-23	16.50	16.50	16.30	16.41	118200
2004-06-24	16.53	16.59	16.39	16.39	43600
2004-06-25	16.39	16.44	16.28	16.29	72000
2004-06-28	16.33	16.40	16.28	16.29	220800
2004-06-29	16.30	16.38	16.06	16.15	202600
2004-06-30	16.13	16.18	15.91	16.09	189200
2004-07-01	16.11	16.24	15.97	16.14	64200
2004-07-02	16.14	16.36	16.04	16.23	109000
2004-07-06	16.41	16.41	16.14	16.30	54800
2004-07-07	16.30	16.50	16.30	16.36	85600
2004-07-08	16.40	16.41	16.24	16.33	67200
2004-07-09	16.32	16.55	16.32	16.54	95800
2004-07-12	16.56	16.58	16.41	16.56	52600
2004-07-13	16.49	16.65	16.38	16.65	66000
2004-07-14	16.54	16.75	16.54	16.66	73200
2004-07-15	16.64	16.64	16.37	16.37	55600
2004-07-16	16.58	16.61	16.30	16.37	47600
2004-07-19	16.41	16.60	16.40	16.59	76200
2004-07-20	16.49	16.66	16.40	16.64	103800
2004-07-21	16.59	16.70	16.52	16.62	61800
2004-07-22	16.59	16.80	16.59	16.69	92200
2004-07-23	16.69	16.73	16.58	16.65	52800
2004-07-26	16.58	16.65	16.36	16.39	66800
2004-07-27	16.36	16.40	16.23	16.33	118200
2004-07-28	16.35	16.48	16.31	16.42	74400
2004-07-29	16.49	16.69	16.46	16.69	38200
2004-07-30	16.66	16.74	16.59	16.67	62000
2004-08-02	16.55	16.56	16.53	16.56	43200
2004-08-03	16.69	16.92	16.69	16.87	97000
2004-08-04	16.77	16.93	16.75	16.76	66400
2004-08-05	16.72	16.74	16.47	16.49	40800
2004-08-06	16.55	16.68	16.36	16.43	76400
2004-08-09	16.45	16.47	16.23	16.27	73000
2004-08-10	16.29	16.46	16.27	16.46	108200
2004-08-11	16.35	16.43	16.30	16.42	12000
2004-08-12	16.37	16.46	16.29	16.32	67400
2004-08-13	16.50	16.72	16.47	16.72	56400
2004-08-16	16.65	16.93	16.65	16.91	53400
2004-08-17	16.94	17.04	16.94	16.99	69200
2004-08-18	16.95	16.99	16.84	16.89	38400
2004-08-19	16.88	17.06	16.76	17.01	94600
2004-08-20	17.01	17.11	16.96	17.05	36200
2004-08-23	17.00	17.09	16.95	17.04	50000
2004-08-24	17.32	17.65	17.32	17.60	250400
2004-08-25	17.39	17.40	17.04	17.09	365800
2004-08-26	16.96	16.96	16.60	16.68	645200
2004-08-27	16.90	17.08	16.87	17.08	464400
2004-08-30	17.08	17.32	17.01	17.26	298800
2004-08-31	17.24	17.40	17.16	17.39	108400
2004-09-01	17.39	17.46	17.31	17.42	126600
2004-09-02	17.41	17.48	17.35	17.35	263800
2004-09-03	17.33	17.52	17.29	17.52	96800
2004-09-07	17.56	17.77	17.56	17.76	158800
2004-09-08	17.59	17.72	17.59	17.65	139600
2004-09-09	17.65	17.80	17.60	17.76	174600
2004-09-10	17.76	17.83	17.66	17.74	60200
2004-09-13	17.70	17.93	17.66	17.90	108800
2004-09-14	17.76	17.92	17.76	17.83	216800
2004-09-15	17.73	17.73	17.56	17.60	142200
2004-09-16	17.63	17.92	17.61	17.92	158400
2004-09-17	17.78	18.00	17.75	17.96	163800
2004-09-20	17.84	17.96	17.82	17.92	187400
2004-09-21	17.92	18.17	17.92	18.17	220800
2004-09-22	18.17	18.32	18.15	18.31	194400
2004-09-23	18.25	18.35	18.22	18.31	148800
2004-09-24	18.31	18.38	18.13	18.29	252400
2004-09-27	18.20	18.27	18.09	18.16	107400
2004-09-28	18.10	18.17	18.03	18.03	117800
2004-09-29	18.09	18.18	17.99	18.18	115000
2004-09-30	18.10	18.27	18.05	18.15	131200
2004-10-01	18.25	18.49	18.25	18.48	243200
2004-10-04	18.39	18.52	18.36	18.48	142600
2004-10-05	18.48	18.71	18.45	18.65	139800
2004-10-06	18.65	18.75	18.63	18.72	201800
2004-10-07	18.78	18.88	18.68	18.68	145200
2004-10-08	18.84	19.00	18.84	18.92	133600
2004-10-11	18.95	18.95	18.80	18.81	23800
2004-10-12	18.82	19.06	18.79	19.06	129200
2004-10-13	19.00	19.18	18.99	19.15	147200
2004-10-14	19.15	19.51	19.15	19.27	201000
2004-10-15	19.27	19.68	19.15	19.62	183600
2004-10-18	19.62	19.90	19.40	19.41	140400
2004-10-19	19.58	19.77	19.25	19.29	177600
2004-10-20	19.40	19.52	19.33	19.39	232600
2004-10-21	19.43	19.54	19.30	19.50	197800
2004-10-22	19.50	19.74	19.49	19.51	191600
2004-10-25	19.52	19.56	19.22	19.41	196200
2004-10-26	19.31	19.68	19.31	19.54	175200
2004-10-27	19.55	19.62	19.42	19.57	158400
2004-10-28	19.57	19.87	19.57	19.84	204400
2004-10-29	19.87	20.14	19.85	20.09	172200
2004-11-01	19.94	19.94	19.75	19.81	140200
2004-11-02	19.82	19.93	19.78	19.87	211400
2004-11-03	20.20	20.25	19.99	19.99	128400
2004-11-04	20.02	20.09	19.91	19.98	116200
2004-11-05	20.03	20.20	20.03	20.17	321200
2004-11-08	20.11	20.15	20.05	20.13	2835400
2004-11-09	20.12	20.23	20.00	20.10	315200
2004-11-10	20.05	20.15	20.01	20.02	157800
2004-11-11	20.00	20.11	19.97	20.07	127800
2004-11-12	20.06	20.17	19.95	20.00	175200
2004-11-15	19.93	20.20	19.91	20.11	493000
2004-11-16	20.11	20.25	20.08	20.19	133800
2004-11-17	20.45	20.49	20.28	20.31	169800
2004-11-18	20.31	20.31	19.92	20.05	370400
2004-11-19	20.06	20.13	19.96	20.08	260400
2004-11-22	20.15	20.22	20.08	20.19	254400
2004-11-23	20.21	20.21	19.84	19.87	140600
2004-11-24	19.87	19.87	19.50	19.86	165800
2004-11-26	20.15	20.38	20.08	20.34	141800
2004-11-29	20.23	20.25	20.11	20.15	123200
2004-11-30	20.09	20.13	19.88	20.11	358600
2004-12-01	20.19	20.43	20.18	20.42	200400
2004-12-02	20.45	20.64	20.45	20.54	218000
2004-12-03	20.50	20.65	20.36	20.65	142200
2004-12-06	20.52	20.57	20.34	20.52	386800
2004-12-07	20.46	20.47	20.35	20.43	141800
2004-12-08	20.14	20.32	20.00	20.31	110200
2004-12-09	20.14	20.29	20.01	20.22	143400
2004-12-10	20.09	20.18	20.00	20.09	129000
2004-12-13	20.00	20.18	19.94	20.18	149200
2004-12-14	19.89	19.99	19.76	19.98	252600
2004-12-15	19.95	20.10	19.95	20.09	145600
2004-12-16	20.05	20.07	19.95	19.99	132600
2004-12-17	20.16	20.22	20.04	20.16	196600
2004-12-20	19.93	20.22	19.93	20.11	175400
2004-12-21	20.16	20.29	20.16	20.21	90200
2004-12-22	20.08	20.16	20.01	20.06	113200
2004-12-23	20.06	20.12	19.97	20.01	125400
2004-12-27	20.03	20.15	19.94	19.94	82600
2004-12-28	19.93	20.20	19.93	20.13	108600
2004-12-29	20.19	20.53	20.19	20.53	223800
2004-12-30	20.55	20.76	20.48	20.74	183800
2004-12-31	20.74	20.85	20.72	20.84	145400
2005-01-03	20.84	20.84	20.43	20.52	78600
2005-01-04	20.45	20.48	20.33	20.41	134600
2005-01-05	20.33	20.36	20.15	20.15	69200
2005-01-06	20.03	20.08	19.88	19.92	300800
2005-01-07	20.12	20.17	19.63	19.78	165200
2005-01-10	19.87	20.12	19.83	20.05	132600
2005-01-11	20.07	20.20	19.94	19.97	355000
2005-01-12	20.18	20.30	20.15	20.24	309000
2005-01-13	20.16	20.16	20.06	20.15	210000
2005-01-14	19.88	20.00	19.85	19.96	176200
2005-01-18	19.83	20.08	19.75	20.03	789000
2005-01-19	20.02	20.02	19.91	19.99	84600
2005-01-20	19.86	20.04	19.85	20.02	213200
2005-01-21	20.17	20.30	20.07	20.08	344000
2005-01-24	20.00	20.08	19.88	19.93	291800
2005-01-25	19.81	19.83	19.72	19.81	202200
2005-01-26	19.85	20.03	19.85	19.94	104200
2005-01-27	19.85	19.96	19.80	19.85	128200
2005-01-28	19.76	19.77	19.47	19.49	139600
2005-01-31	19.50	19.50	19.37	19.46	141400
2005-02-01	19.40	19.68	19.40	19.66	177800
2005-02-02	19.66	19.76	19.54	19.74	135800
2005-02-03	19.61	19.64	19.53	19.62	83000
2005-02-04	19.52	19.52	19.40	19.48	123600
2005-02-07	19.48	19.84	19.38	19.78	404600
2005-02-08	19.78	19.86	19.75	19.80	193200
2005-02-09	19.78	19.83	19.74	19.78	190000
2005-02-10	19.80	20.08	19.80	20.05	208800
2005-02-11	20.00	20.15	20.00	20.09	204200
2005-02-14	20.12	20.23	20.11	20.22	101600
2005-02-15	20.17	20.36	20.16	20.32	122600
2005-02-16	20.33	20.42	20.15	20.25	136000
2005-02-17	20.29	20.45	20.24	20.44	263600
2005-02-18	20.40	20.52	20.35	20.44	187600
2005-02-22	20.45	20.57	20.42	20.42	358800
2005-02-23	20.21	20.31	20.09	20.30	218400
2005-02-24	20.22	20.22	19.87	20.18	678600
2005-02-25	20.18	20.50	20.18	20.30	256200
2005-02-28	20.55	20.59	20.40	20.47	305000
2005-03-01	20.51	20.59	20.35	20.39	4461200
2005-03-02	20.48	20.67	20.34	20.63	3108600
2005-03-03	20.56	20.72	20.56	20.64	778400
2005-03-04	20.70	20.84	20.51	20.55	2105200
2005-03-07	20.50	20.60	20.43	20.45	2238400
2005-03-08	20.62	20.88	20.56	20.80	3029800
2005-03-09	20.70	20.95	20.70	20.80	1770800
2005-03-10	20.86	20.97	20.80	20.81	863000
2005-03-11	20.75	20.87	20.75	20.78	1093600
2005-03-14	20.81	20.85	20.72	20.77	1001600
2005-03-15	20.75	20.82	20.64	20.64	1085800
2005-03-16	20.75	20.80	20.67	20.67	1376400
2005-03-17	20.66	20.72	20.63	20.65	1367600
2005-03-18	20.55	20.75	20.55	20.57	1004000
2005-03-21	20.60	20.60	20.43	20.47	304000
2005-03-22	20.55	20.75	20.45	20.48	571800
2005-03-23	20.31	20.39	20.25	20.25	518200
2005-03-24	20.36	20.40	20.22	20.22	517200
2005-03-28	20.19	20.27	20.10	20.21	410600
2005-03-29	20.31	20.46	20.30	20.33	421600
2005-03-30	20.35	20.42	20.26	20.34	147400
2005-03-31	20.56	20.74	20.53	20.68	440400
2005-04-01	20.72	20.76	20.44	20.55	265800
2005-04-04	20.37	20.48	20.30	20.44	177400
2005-04-05	20.51	20.65	20.45	20.65	205000
2005-04-06	20.58	20.65	20.45	20.55	293600
2005-04-07	20.47	20.56	20.30	20.37	253600
2005-04-08	20.27	20.46	20.24	20.39	275600
2005-04-11	20.35	20.43	20.31	20.38	216200
2005-04-12	20.42	20.51	20.30	20.45	226600
2005-04-13	20.45	20.68	20.45	20.58	300800
2005-04-14	20.44	20.51	20.33	20.39	134200
2005-04-15	20.39	20.44	20.13	20.13	240400
2005-04-18	20.02	20.25	20.01	20.08	165400
2005-04-19	20.14	20.25	20.00	20.13	682400
2005-04-20	19.93	20.11	19.90	19.91	254400
2005-04-21	19.96	20.00	19.82	19.89	516600
2005-04-22	19.93	20.05	19.88	19.92	210800
2005-04-25	19.85	19.94	19.84	19.90	244800
2005-04-26	19.84	19.90	19.79	19.85	213800
2005-04-27	19.83	20.00	19.81	19.95	263200
2005-04-28	19.90	20.12	19.88	20.10	264400
2005-04-29	20.12	20.18	19.92	20.00	667000
2005-05-02	20.03	20.15	20.01	20.10	674200
2005-05-03	20.00	20.12	20.00	20.08	130000
2005-05-04	20.12	20.37	20.12	20.35	349000
2005-05-05	20.34	20.41	20.24	20.27	140800
2005-05-06	20.30	20.42	20.30	20.38	248200
2005-05-09	20.44	20.69	20.44	20.63	464200
2005-05-10	20.70	20.75	20.67	20.69	239200
2005-05-11	20.66	20.66	20.35	20.39	148600
2005-05-12	20.40	20.45	20.18	20.32	211200
2005-05-13	20.20	20.26	19.96	20.01	362000
2005-05-16	19.97	20.16	19.97	20.10	184400
2005-05-17	20.09	20.17	20.05	20.11	109200
2005-05-18	20.20	20.33	20.20	20.27	175800
2005-05-19	20.23	20.39	20.23	20.39	290200
2005-05-20	20.29	20.47	20.26	20.43	338600
2005-05-23	20.20	20.37	20.18	20.28	390800
2005-05-24	20.41	20.58	20.41	20.53	994000
2005-05-25	20.55	20.56	20.38	20.41	279800
2005-05-26	20.33	20.59	20.24	20.56	276400
2005-05-27	20.75	20.86	20.65	20.68	524600
2005-05-31	21.12	21.39	21.05	21.27	1680400
2005-06-01	21.46	21.46	21.19	21.28	243800
2005-06-02	21.15	21.42	21.08	21.28	121600
2005-06-03	21.35	21.47	21.28	21.46	179600
2005-06-06	21.46	21.50	21.37	21.44	99600
2005-06-07	21.44	21.61	21.34	21.36	549800
2005-06-08	21.43	21.58	21.35	21.37	143600
2005-06-09	21.32	21.38	21.21	21.26	138200
2005-06-10	21.43	21.46	21.28	21.29	95000
2005-06-13	21.20	21.20	21.06	21.17	234800
2005-06-14	21.05	21.06	20.90	21.00	225600
2005-06-15	21.18	21.40	21.07	21.31	233200
2005-06-16	21.31	21.48	21.30	21.38	127600
2005-06-17	21.43	21.57	21.40	21.53	478400
2005-06-20	21.59	21.68	21.56	21.68	618400
2005-06-21	21.68	22.00	21.68	21.81	500800
2005-06-22	21.86	22.25	21.86	22.08	1197200
2005-06-23	22.16	22.57	22.08	22.34	650800
2005-06-24	22.31	22.54	22.17	22.17	538400
2005-06-27	22.23	22.48	22.18	22.26	129800
2005-06-28	22.27	22.79	22.24	22.63	355200
2005-06-29	22.62	22.73	22.47	22.63	143600
2005-06-30	22.68	22.75	22.24	22.31	229600
2005-07-01	22.18	22.35	22.00	22.16	147400
2005-07-05	22.03	22.03	21.88	21.92	443400
2005-07-06	21.92	22.16	21.92	22.06	220200
2005-07-07	21.94	22.30	21.94	22.17	169600
2005-07-08	22.31	22.68	22.31	22.63	129200
2005-07-11	22.75	22.86	22.60	22.60	152800
2005-07-12	22.77	23.02	22.73	22.91	190000
2005-07-13	22.94	23.04	22.93	22.95	111600
2005-07-14	23.12	23.22	23.07	23.08	104000
2005-07-15	23.07	23.07	22.89	22.92	63600
2005-07-18	23.09	23.29	23.09	23.16	106000
2005-07-19	23.08	23.18	22.94	22.96	121600
2005-07-20	22.96	23.23	22.94	23.21	252600
2005-07-21	23.33	23.61	23.32	23.37	131800
2005-07-22	23.37	23.48	23.24	23.27	731200
2005-07-25	23.31	23.44	23.25	23.33	142400
2005-07-26	23.25	23.25	22.97	23.15	179800
2005-07-27	23.05	23.30	23.00	23.14	665600
2005-07-28	23.15	23.18	22.96	23.05	193000
2005-07-29	23.05	23.13	22.79	22.86	625400
2005-08-01	22.90	23.01	22.80	22.93	67600
2005-08-02	23.05	23.39	23.05	23.38	654000
2005-08-03	22.96	23.27	22.65	22.89	691200
2005-08-04	22.73	22.76	22.38	22.55	800000
2005-08-05	22.48	22.51	22.29	22.33	138600
2005-08-08	22.43	22.52	22.33	22.35	117000
2005-08-09	22.38	22.80	22.33	22.69	157400
2005-08-10	22.78	22.96	22.68	22.74	139400
2005-08-11	22.88	23.09	22.88	23.00	135800
2005-08-12	23.03	23.24	22.98	23.16	145600
2005-08-15	23.16	23.25	23.05	23.23	112400
2005-08-16	23.15	23.45	23.15	23.20	93200
2005-08-17	23.04	23.21	22.88	23.13	74400
2005-08-18	23.07	23.09	22.73	22.76	124200
2005-08-19	22.88	23.13	22.85	23.10	91200
2005-08-22	23.18	23.36	23.08	23.17	129800
2005-08-23	23.17	23.23	23.05	23.05	160800
2005-08-24	23.06	23.27	23.06	23.15	140800
2005-08-25	23.15	23.54	23.15	23.28	589000
2005-08-26	23.39	23.47	23.05	23.10	573200
2005-08-29	23.10	23.33	23.03	23.30	66200
2005-08-30	23.16	23.52	23.12	23.49	582200
2005-08-31	23.49	23.76	23.46	23.60	686800
2005-09-01	23.48	24.05	23.42	23.88	208600
2005-09-02	23.69	23.88	23.66	23.80	650400
2005-09-06	23.80	23.94	23.75	23.85	705800
2005-09-07	23.82	23.97	23.81	23.90	863400
2005-09-08	23.93	23.98	23.78	23.80	697000
2005-09-09	23.99	24.06	23.88	23.92	800000
2005-09-12	23.83	23.84	23.68	23.81	1037800
2005-09-13	23.76	23.93	23.76	23.88	732600
2005-09-14	23.88	24.02	23.81	23.85	738000
2005-09-15	23.79	23.79	23.53	23.74	770200
2005-09-16	23.85	24.04	23.85	24.00	171200
2005-09-19	24.00	24.25	24.00	24.21	160200
2005-09-20	24.26	24.41	24.15	24.17	131000
2005-09-21	24.20	24.22	24.07	24.12	190000
2005-09-22	24.12	24.30	24.10	24.15	150000
2005-09-23	24.14	24.33	24.06	24.23	105400
2005-09-26	24.20	24.48	24.15	24.40	84000
2005-09-27	24.31	24.95	24.28	24.95	279800
2005-09-28	25.05	25.07	24.46	24.51	158200
2005-09-29	24.51	24.76	24.41	24.57	135000
2005-09-30	24.73	24.90	24.60	24.66	159800
2005-10-03	24.71	24.88	24.56	24.79	94200
2005-10-04	24.64	24.72	24.57	24.72	535400
2005-10-05	24.65	24.66	24.27	24.34	614600
2005-10-06	24.44	24.44	23.96	24.16	186800
2005-10-07	24.21	24.34	24.20	24.26	85000
2005-10-10	24.26	24.42	24.19	24.28	40200
2005-10-11	24.20	24.25	23.96	24.05	136000
2005-10-12	24.26	24.34	23.97	24.07	160800
2005-10-13	23.93	24.13	23.59	24.09	209200
2005-10-14	24.08	24.09	23.88	24.02	121000
2005-10-17	24.16	24.21	23.79	24.00	152000
2005-10-18	23.83	24.11	23.70	23.92	110800
2005-10-19	23.92	24.08	23.83	24.03	193200
2005-10-20	24.03	24.03	23.65	23.75	260200
2005-10-21	23.64	23.72	23.49	23.49	135000
2005-10-24	23.55	23.55	23.25	23.41	206800
2005-10-25	23.50	23.57	23.30	23.37	100400
2005-10-26	23.41	23.62	23.39	23.51	86400
2005-10-27	23.58	23.71	23.38	23.53	113200
2005-10-28	23.54	23.56	23.40	23.52	175000
2005-10-31	23.58	23.80	23.58	23.66	95600
2005-11-01	23.62	23.75	23.49	23.69	88800
2005-11-02	23.64	23.76	23.58	23.72	111000
2005-11-03	23.76	23.76	23.50	23.59	129200
2005-11-04	23.59	23.73	23.51	23.65	96200
2005-11-07	23.64	23.80	23.60	23.75	76200
2005-11-08	23.63	23.79	23.57	23.73	141400
2005-11-09	23.67	24.18	23.65	24.17	371400
2005-11-10	24.22	24.49	24.17	24.35	177000
2005-11-11	24.35	24.49	24.30	24.49	66000
2005-11-14	24.37	24.40	24.16	24.29	91600
2005-11-15	24.29	24.34	24.16	24.33	105000
2005-11-16	24.28	24.43	24.25	24.32	70000
2005-11-17	24.36	24.51	24.36	24.47	88800
2005-11-18	24.46	24.55	24.37	24.37	196800
2005-11-21	24.61	24.96	24.53	24.95	190600
2005-11-22	24.98	25.50	24.88	25.34	316000
2005-11-23	25.34	25.56	25.13	25.42	193000
2005-11-25	26.21	26.43	26.05	26.43	225000
2005-11-28	26.24	26.58	26.01	26.06	295600
2005-11-29	26.19	26.34	26.05	26.07	172200
2005-11-30	26.17	26.30	25.86	25.92	124400
2005-12-01	25.81	25.83	25.48	25.74	184600
2005-12-02	25.85	26.06	25.61	25.99	159600
2005-12-05	26.06	26.18	25.93	26.12	132000
2005-12-06	26.10	26.27	26.09	26.13	127600
2005-12-07	26.01	26.06	25.89	25.91	108400
2005-12-08	25.90	25.96	25.71	25.74	188600
2005-12-09	25.74	26.05	25.69	25.87	115800
2005-12-12	25.97	25.98	25.73	25.93	115400
2005-12-13	25.75	25.86	25.63	25.67	82000
2005-12-14	25.67	25.87	25.60	25.60	204000
2005-12-15	25.53	25.55	25.21	25.29	134600
2005-12-16	25.36	25.77	25.36	25.69	124200
2005-12-19	25.78	25.86	25.60	25.63	84000
2005-12-20	25.57	25.67	25.50	25.65	100800
2005-12-21	25.64	26.21	25.59	26.20	241600
2005-12-22	26.23	26.29	26.05	26.19	291800
2005-12-23	26.10	26.31	26.10	26.28	51400
2005-12-27	26.23	26.29	26.07	26.10	37400
2005-12-28	26.25	26.51	26.25	26.43	245000
2005-12-29	26.41	26.47	26.27	26.32	98400
2005-12-30	26.30	26.44	26.13	26.35	98800
2006-01-03	26.30	26.87	26.23	26.78	201200
2006-01-04	26.81	27.28	26.78	27.23	195400
2006-01-05	26.88	26.94	26.61	26.71	216000
2006-01-06	26.60	26.80	26.51	26.68	153200
2006-01-09	26.43	26.72	26.36	26.59	158200
2006-01-10	26.52	26.62	26.32	26.56	117400
2006-01-11	26.70	26.78	26.50	26.53	157800
2006-01-12	26.50	26.75	26.42	26.43	115400
2006-01-13	26.44	26.68	26.30	26.37	149200
2006-01-17	26.62	26.72	26.30	26.37	167600
2006-01-18	26.02	26.07	25.75	25.95	114200
2006-01-19	25.92	26.04	25.77	25.98	88800
2006-01-20	26.18	26.44	26.15	26.27	145000
2006-01-23	26.20	26.69	26.20	26.56	172000
2006-01-24	26.38	26.78	26.37	26.67	183600
2006-01-25	26.68	26.83	26.44	26.51	136400
2006-01-26	26.58	26.64	26.30	26.42	132200
2006-01-27	26.55	26.55	26.38	26.44	106200
2006-01-30	26.48	26.72	26.45	26.53	125400
2006-01-31	26.53	26.72	26.48	26.57	169200
2006-02-01	26.64	26.81	26.49	26.70	143400
2006-02-02	26.69	26.84	26.51	26.72	175200
2006-02-03	26.61	26.75	26.45	26.71	147200
2006-02-06	26.73	26.83	26.59	26.77	72600
2006-02-07	26.68	26.70	26.50	26.55	208200
2006-02-08	26.59	26.69	26.40	26.50	108800
2006-02-09	26.63	27.00	26.63	26.96	149200
2006-02-10	26.94	27.07	26.75	27.07	125400
2006-02-13	27.03	27.24	26.90	27.16	219400
2006-02-14	27.13	27.58	27.13	27.47	223000
2006-02-15	27.53	27.66	27.33	27.54	116400
2006-02-16	27.55	27.70	27.52	27.57	129800
2006-02-17	27.61	27.80	27.57	27.75	296600
2006-02-21	27.85	27.87	27.72	27.82	86200
2006-02-22	27.70	28.07	27.70	28.07	119400
2006-02-23	28.19	28.41	28.09	28.19	142800
2006-02-24	28.22	28.49	28.11	28.37	148600
2006-02-27	28.45	28.85	28.45	28.81	142200
2006-02-28	28.83	28.90	28.54	28.72	192800
2006-03-01	28.75	28.85	28.66	28.72	116400
2006-03-02	28.81	29.04	28.81	28.89	146400
2006-03-03	28.75	28.96	28.62	28.88	131000
2006-03-06	28.87	28.93	28.63	28.87	179600
2006-03-07	28.63	28.63	28.30	28.47	160800
2006-03-08	28.32	28.45	28.20	28.24	152400
2006-03-09	28.20	28.38	28.16	28.29	95000
2006-03-10	28.21	28.80	28.21	28.54	160000
2006-03-13	28.57	28.60	28.39	28.58	124400
2006-03-14	28.37	28.66	28.27	28.39	179800
2006-03-15	28.41	28.56	28.25	28.35	191800
2006-03-16	28.34	28.42	28.17	28.27	184400
2006-03-17	28.22	28.22	27.86	27.89	155600
2006-03-20	27.79	28.20	27.75	28.11	95800
2006-03-21	28.07	28.18	27.98	28.12	103200
2006-03-22	28.03	28.05	27.80	27.99	111800
2006-03-23	27.91	28.08	27.62	27.97	132600
2006-03-24	27.87	28.18	27.78	28.14	124000
2006-03-27	27.97	28.09	27.93	27.96	152200
2006-03-28	27.93	28.11	27.87	27.90	130800
2006-03-29	27.90	28.05	27.86	28.01	121200
2006-03-30	28.23	28.46	28.23	28.36	172200
2006-03-31	28.08	28.08	27.75	27.85	206200
2006-04-03	27.78	27.86	27.63	27.66	124600
2006-04-04	27.74	27.83	27.58	27.79	105800
2006-04-05	27.73	27.81	27.62	27.76	108200
2006-04-06	27.86	28.03	27.80	27.85	143200
2006-04-07	28.03	28.17	27.98	28.02	128600
2006-04-10	28.11	28.11	27.86	27.96	87600
2006-04-11	27.94	27.99	27.71	27.80	154400
2006-04-12	27.77	27.77	27.36	27.44	151800
2006-04-13	27.44	27.68	27.41	27.67	75000
2006-04-17	27.72	27.98	27.72	27.76	133200
2006-04-18	27.77	27.93	27.71	27.88	84400
2006-04-19	27.88	28.14	27.86	28.09	88000
2006-04-20	28.04	28.08	27.65	27.67	97000
2006-04-21	27.79	27.95	27.73	27.94	61600
2006-04-24	27.94	27.94	27.61	27.63	96200
2006-04-25	27.66	27.91	27.66	27.81	92400
2006-04-26	27.96	28.02	27.89	28.00	81600
2006-04-27	28.04	28.22	27.85	28.19	132000
2006-04-28	28.21	28.28	27.91	27.94	161200
2006-05-01	28.08	28.24	27.98	28.13	141400
2006-05-02	28.20	28.24	28.04	28.13	149800
2006-05-03	28.10	28.37	28.08	28.21	179800
2006-05-04	28.18	28.30	28.00	28.01	154600
2006-05-05	28.13	28.70	28.13	28.65	197000
2006-05-08	28.60	28.71	28.05	28.29	239600
2006-05-09	28.33	28.47	28.04	28.12	109000
2006-05-10	28.08	28.36	27.97	28.16	131600
2006-05-11	28.19	28.20	27.17	27.38	389400
2006-05-12	27.43	28.06	27.01	28.05	490200
2006-05-15	27.75	28.07	27.63	28.04	272200
2006-05-16	28.15	28.40	28.06	28.32	159800
2006-05-17	28.26	28.26	27.73	27.91	225800
2006-05-18	27.90	27.93	27.03	27.31	626600
2006-05-19	27.13	27.78	27.04	27.56	338400
2006-05-22	27.46	27.50	27.06	27.25	175000
2006-05-23	27.29	27.50	27.13	27.18	273600
2006-05-24	27.15	27.69	26.93	27.69	319800
2006-05-25	27.69	27.69	27.08	27.59	875200
2006-05-26	27.57	27.59	27.14	27.24	712200
2006-05-30	27.34	27.36	27.08	27.17	282800
2006-05-31	27.22	27.30	26.90	27.12	196200
2006-06-01	26.84	27.39	26.78	27.37	183800
2006-06-02	27.48	27.56	27.29	27.37	183200
2006-06-05	27.28	27.34	26.89	26.90	127200
2006-06-06	26.79	26.80	26.19	26.65	271200
2006-06-07	26.63	26.83	26.63	26.64	223000
2006-06-08	26.56	26.71	26.25	26.52	347000
2006-06-09	26.73	27.00	26.66	26.79	139400
2006-06-12	27.00	27.07	26.68	26.89	246200
2006-06-13	26.29	26.39	25.48	25.70	347000
2006-06-14	25.80	25.96	25.26	25.34	347000
2006-06-15	25.32	25.42	25.01	25.38	504400
2006-06-16	25.16	25.56	25.06	25.34	295200
2006-06-19	25.35	25.51	25.05	25.30	267200
2006-06-20	25.35	25.44	25.10	25.22	147600
2006-06-21	25.45	25.62	25.12	25.26	197400
2006-06-22	25.26	25.51	25.17	25.49	351000
2006-06-23	25.28	25.28	24.92	25.07	877200
2006-06-26	25.19	25.52	25.19	25.52	923800
2006-06-27	25.49	25.49	24.99	25.16	841200
2006-06-28	25.17	25.31	24.95	25.19	188000
2006-06-29	25.35	25.78	25.25	25.74	879000
2006-06-30	25.80	25.94	25.35	25.39	338200
2006-07-03	25.70	25.76	25.50	25.76	96800
2006-07-05	25.68	25.68	25.18	25.25	866400
2006-07-06	25.28	25.48	25.20	25.28	184400
2006-07-07	25.28	25.50	25.22	25.47	195400
2006-07-10	25.35	25.65	25.17	25.62	279600
2006-07-11	25.62	26.15	25.62	25.99	464200
2006-07-12	25.98	26.09	25.58	25.74	256400
2006-07-13	25.67	25.69	25.33	25.41	301800
2006-07-14	25.43	25.55	25.25	25.44	306400
2006-07-17	25.37	25.50	24.90	24.93	214600
2006-07-18	25.01	25.11	24.76	25.05	187800
2006-07-19	25.04	25.63	24.94	25.54	300400
2006-07-20	25.50	25.71	25.34	25.37	128200
2006-07-21	25.42	25.55	25.37	25.48	104800
2006-07-24	25.50	25.73	25.48	25.71	156000
2006-07-25	25.78	26.01	25.76	25.91	192200
2006-07-26	25.99	26.32	25.80	26.29	245200
2006-07-27	26.45	26.52	25.81	25.87	193600
2006-07-28	26.09	26.19	25.79	25.82	223200
2006-07-31	25.93	26.08	25.51	25.63	226000
2006-08-01	25.47	25.70	25.31	25.59	170400
2006-08-02	25.80	25.94	25.64	25.70	144200
2006-08-03	25.60	26.11	25.60	25.98	124400
2006-08-04	25.96	26.17	25.82	26.07	184000
2006-08-07	26.15	26.15	25.93	26.02	72800
2006-08-08	26.12	26.39	26.06	26.28	229200
2006-08-09	26.34	26.59	26.19	26.27	255000
2006-08-10	26.27	26.34	25.93	26.16	140600
2006-08-11	26.14	26.30	26.03	26.09	185600
2006-08-14	26.14	26.23	25.85	25.96	125000
2006-08-15	26.15	26.40	26.13	26.37	143200
2006-08-16	26.69	27.11	26.63	27.07	276400
2006-08-17	27.07	27.69	27.07	27.62	357200
2006-08-18	27.59	27.87	27.31	27.51	220800
2006-08-21	27.73	28.38	27.73	28.29	347800
2006-08-22	28.50	28.78	28.37	28.51	313800
2006-08-23	28.70	28.85	28.33	28.54	195600
2006-08-24	28.85	28.95	28.64	28.73	225800
2006-08-25	28.77	28.90	28.54	28.88	243400
2006-08-28	28.87	29.39	28.81	29.21	309800
2006-08-29	29.35	29.35	28.70	28.77	242800
2006-08-30	28.91	28.91	28.49	28.85	240200
2006-08-31	28.90	29.07	28.78	28.93	162400
2006-09-01	28.98	29.07	28.86	28.99	114600
2006-09-05	28.81	29.11	28.79	28.97	178200
2006-09-06	28.94	29.02	28.73	28.95	153200
2006-09-07	28.82	28.93	28.52	28.71	779200
2006-09-08	28.55	28.65	28.46	28.62	157000
2006-09-11	28.63	28.64	28.32	28.52	152200
2006-09-12	28.37	28.61	28.28	28.47	213400
2006-09-13	28.16	28.42	28.03	28.40	149800
2006-09-14	28.50	28.65	28.37	28.46	127400
2006-09-15	28.48	28.73	28.41	28.65	166800
2006-09-18	28.61	28.89	28.54	28.85	193000
2006-09-19	28.64	28.90	28.64	28.83	151000
2006-09-20	28.94	29.28	28.92	29.11	194600
2006-09-21	29.24	29.74	29.21	29.29	318200
2006-09-22	29.50	29.52	29.32	29.37	163800
2006-09-25	29.37	29.73	29.33	29.59	190800
2006-09-26	29.64	29.71	29.31	29.50	214200
2006-09-27	29.40	29.97	29.35	29.67	261400
2006-09-28	29.75	30.13	29.75	30.09	235000
2006-09-29	29.87	29.92	29.57	29.57	225400
2006-10-02	29.63	30.29	29.62	30.29	273800
2006-10-03	30.04	30.18	29.81	29.90	211800
2006-10-04	29.79	29.94	29.43	29.80	262800
2006-10-05	29.80	29.90	29.38	29.51	240200
2006-10-06	29.57	29.57	29.39	29.48	154400
2006-10-09	29.45	29.66	29.44	29.57	52600
2006-10-10	29.54	29.56	29.03	29.13	186800
2006-10-11	28.85	28.94	28.17	28.29	475600
2006-10-12	28.30	28.37	27.92	28.19	354200
2006-10-13	28.07	28.08	27.83	28.04	214400
2006-10-16	28.28	28.30	27.93	28.15	146000
2006-10-17	28.18	28.23	27.82	27.90	152600
2006-10-18	27.97	28.03	27.66	27.81	158800
2006-10-19	27.83	28.27	27.76	28.23	215000
2006-10-20	28.40	28.49	28.18	28.31	168000
2006-10-23	28.27	28.61	28.27	28.44	169600
2006-10-24	28.42	28.42	28.14	28.37	132000
2006-10-25	28.31	28.69	28.16	28.58	189200
2006-10-26	28.53	28.91	28.51	28.79	143800
2006-10-27	28.95	29.00	28.78	28.81	117200
2006-10-30	28.65	28.75	28.53	28.69	120800
2006-10-31	28.69	29.10	28.69	28.97	284200
2006-11-01	28.60	29.18	28.57	28.89	172200
2006-11-02	29.06	29.64	28.98	29.50	348600
2006-11-03	29.70	29.84	29.34	29.51	231400
2006-11-06	29.55	29.70	29.51	29.62	143400
2006-11-07	29.68	29.78	29.57	29.67	122400
2006-11-08	29.57	29.67	29.50	29.63	154400
2006-11-09	29.59	29.85	29.52	29.70	129400
2006-11-10	29.66	29.76	29.53	29.60	113400
2006-11-13	29.54	29.54	29.27	29.28	151600
2006-11-14	29.40	29.47	29.12	29.33	218000
2006-11-15	29.29	29.58	29.23	29.54	119200
2006-11-16	29.60	29.82	29.46	29.66	113400
2006-11-17	29.57	29.72	29.32	29.57	116600
2006-11-20	29.35	29.63	29.24	29.38	136600
2006-11-21	29.43	29.67	29.27	29.58	175600
2006-11-22	29.70	29.70	29.56	29.59	131200
2006-11-24	29.87	30.00	29.84	29.97	94200
2006-11-27	29.99	30.06	29.63	29.80	221600
2006-11-28	29.68	29.88	29.44	29.48	224200
2006-11-29	29.43	29.44	29.00	29.24	270400
2006-11-30	29.26	29.50	29.17	29.31	176000
2006-12-01	29.36	29.37	29.00	29.30	167800
2006-12-04	29.43	29.56	29.32	29.56	140800
2006-12-05	29.51	29.75	29.41	29.61	120400
2006-12-06	29.57	29.82	29.43	29.48	160600
2006-12-07	29.50	29.64	29.50	29.59	109600
2006-12-08	29.34	29.50	29.00	29.35	305200
2006-12-11	29.33	29.47	29.16	29.37	294000
2006-12-12	29.05	29.50	29.04	29.38	166800
2006-12-13	29.45	29.58	29.09	29.18	142200
2006-12-14	29.12	29.40	29.11	29.33	120600
2006-12-15	29.39	29.52	29.18	29.29	114800
2006-12-18	29.31	29.54	29.09	29.31	754200
2006-12-19	29.19	29.56	29.16	29.41	717000
2006-12-20	29.50	29.87	29.50	29.58	706600
2006-12-21	29.56	29.56	29.33	29.37	592200
2006-12-22	29.40	29.57	29.27	29.57	377200
2006-12-26	29.54	29.66	29.53	29.57	46800
2006-12-27	29.63	29.92	29.63	29.83	612000
2006-12-28	29.83	30.24	29.83	30.10	798800
2006-12-29	30.02	30.14	29.93	29.94	127800
2007-01-03	29.70	29.91	29.66	29.72	955400
2007-01-04	29.73	29.77	29.55	29.64	762400
2007-01-05	29.64	29.67	29.45	29.53	234800
2007-01-08	29.55	29.70	29.42	29.56	239200
2007-01-09	29.50	29.58	29.28	29.31	334000
2007-01-10	29.21	29.23	29.00	29.11	203600
2007-01-11	29.11	29.25	29.04	29.12	183000
2007-01-12	29.37	29.54	29.37	29.39	199000
2007-01-16	29.55	29.75	29.39	29.42	210200
2007-01-17	29.37	29.58	29.32	29.50	162400
2007-01-18	29.53	29.55	29.34	29.38	260000
2007-01-19	29.35	29.58	29.35	29.46	138000
2007-01-22	29.53	29.53	29.02	29.07	233000
2007-01-23	29.02	29.24	28.88	29.16	146800
2007-01-24	29.17	29.61	29.17	29.53	149000
2007-01-25	29.64	29.76	29.50	29.57	645400
2007-01-26	29.60	29.80	29.59	29.71	306600
2007-01-29	29.73	29.78	29.29	29.39	582400
2007-01-30	29.36	29.49	29.22	29.49	549400
2007-01-31	29.44	29.74	29.43	29.64	236400
2007-02-01	29.70	29.89	29.64	29.70	240400
2007-02-02	29.53	29.65	29.35	29.40	231800
2007-02-05	29.37	29.64	29.35	29.63	162800
2007-02-06	29.63	29.69	29.53	29.63	126400
2007-02-07	29.71	29.72	29.57	29.61	122200
2007-02-08	29.58	29.75	29.45	29.75	188800
2007-02-09	29.74	29.91	29.73	29.80	159600
2007-02-12	29.89	29.91	29.48	29.61	157000
2007-02-13	29.71	29.94	29.71	29.87	107000
2007-02-14	29.91	29.93	29.76	29.83	192696
2007-02-15	29.90	30.03	29.89	30.03	201000
2007-02-16	30.00	30.03	29.90	29.99	83400
2007-02-20	29.77	29.88	29.67	29.86	263600
2007-02-21	29.98	30.31	29.98	30.26	196000
2007-02-22	30.69	30.73	30.37	30.44	266400
2007-02-23	30.63	30.73	30.43	30.53	194600
2007-02-26	30.59	30.69	30.52	30.58	413606
2007-02-27	30.41	30.41	29.74	29.98	437000
2007-02-28	29.98	30.09	29.76	29.88	551200
2007-03-01	29.48	29.74	29.07	29.69	435606
2007-03-02	29.55	29.92	29.42	29.47	297200
2007-03-05	29.13	29.27	28.83	28.86	404200
2007-03-06	29.15	29.38	28.98	29.32	271600
2007-03-07	29.30	29.58	29.28	29.30	196000
2007-03-08	29.29	29.44	29.29	29.34	186400
2007-03-09	29.48	29.80	29.48	29.75	135400
2007-03-12	29.81	29.84	29.56	29.62	151400
2007-03-13	29.62	29.70	29.08	29.12	211400
2007-03-14	29.01	29.05	28.57	28.78	291200
2007-03-15	28.79	29.11	28.79	28.92	197600
2007-03-16	29.00	29.31	28.89	28.98	264200
2007-03-19	29.01	29.50	29.01	29.41	236200
2007-03-20	29.57	29.91	29.57	29.77	296600
2007-03-21	29.80	30.41	29.79	30.34	310400
2007-03-22	30.33	30.44	30.01	30.09	181600
2007-03-23	30.05	30.24	29.98	30.12	131800
2007-03-26	30.18	30.26	30.00	30.17	253800
2007-03-27	30.21	30.31	30.20	30.26	124400
2007-03-28	30.16	30.29	29.99	30.00	187000
2007-03-29	30.17	30.21	30.08	30.17	166800
2007-03-30	30.19	30.28	29.98	30.21	228200
2007-04-02	30.05	30.05	29.72	29.81	211000
2007-04-03	29.83	30.13	29.79	29.95	132800
2007-04-04	30.01	30.02	29.80	29.96	130000
2007-04-05	30.19	30.27	30.07	30.10	145000
2007-04-09	30.08	30.24	30.04	30.17	113800
2007-04-10	30.28	30.28	29.98	30.06	169400
2007-04-11	30.13	30.50	30.04	30.33	308200
2007-04-12	30.37	30.62	30.28	30.45	347200
2007-04-13	30.40	30.40	30.16	30.32	136800
2007-04-16	30.45	30.61	30.38	30.53	158000
2007-04-17	30.50	30.56	30.41	30.50	135400
2007-04-18	30.44	30.84	30.44	30.79	196000
2007-04-19	30.69	30.79	30.53	30.56	134400
2007-04-20	30.83	30.83	30.55	30.62	158600
2007-04-23	30.63	30.69	30.42	30.53	167600
2007-04-24	30.45	30.56	30.28	30.35	196600
2007-04-25	30.56	30.64	30.38	30.64	222800
2007-04-26	30.63	30.73	30.42	30.43	154400
2007-04-27	30.45	30.77	30.32	30.73	302000
2007-04-30	30.83	30.94	30.52	30.56	262400
2007-05-01	30.75	30.84	30.02	30.24	311800
2007-05-02	30.27	30.65	30.12	30.60	241400
2007-05-03	30.68	30.81	30.61	30.80	217600
2007-05-04	30.88	31.14	30.87	31.04	162200
2007-05-07	31.20	31.30	31.01	31.23	177000
2007-05-08	31.03	31.38	31.01	31.38	136200
2007-05-09	31.25	31.50	31.07	31.38	237800
2007-05-10	31.33	31.43	31.17	31.29	219200
2007-05-11	31.12	31.40	31.05	31.40	159400
2007-05-14	31.45	31.72	31.32	31.51	223600
2007-05-15	31.71	32.08	31.66	31.88	164600
2007-05-16	31.85	32.11	31.85	32.11	373000
2007-05-17	32.10	32.27	32.03	32.25	133200
2007-05-18	32.38	32.42	32.14	32.27	142200
2007-05-21	32.23	32.55	32.23	32.45	142200
2007-05-22	32.43	32.52	32.22	32.34	184600
2007-05-23	32.47	32.74	32.42	32.54	167200
2007-05-24	33.14	33.18	32.57	32.58	552800
2007-05-25	32.81	33.68	32.81	33.48	492600
2007-05-29	33.66	34.75	33.64	34.16	587000
2007-05-30	34.16	34.82	33.97	34.80	571800
2007-05-31	34.82	35.00	34.47	34.54	345400
2007-06-01	34.54	35.13	34.44	35.04	279200
2007-06-04	34.95	34.95	34.65	34.84	313000
2007-06-05	34.86	34.86	34.69	34.81	328400
2007-06-06	35.00	35.01	34.43	34.57	208000
2007-06-07	34.56	34.85	33.92	33.92	374000
2007-06-08	33.81	34.45	33.81	34.38	283600
2007-06-11	34.40	34.72	34.29	34.65	154600
2007-06-12	34.37	34.53	33.86	33.90	418000
2007-06-13	33.84	34.41	33.83	34.28	427600
2007-06-14	34.28	34.42	33.76	34.04	339800
2007-06-15	34.25	34.46	33.94	34.25	304200
2007-06-18	34.16	34.33	34.08	34.16	167800
2007-06-19	34.17	34.55	34.09	34.50	317000
2007-06-20	34.35	34.70	34.10	34.24	409800
2007-06-21	34.03	34.03	33.66	33.94	428800
2007-06-22	33.94	34.11	33.83	34.01	367000
2007-06-25	33.90	34.31	33.80	33.88	308800
2007-06-26	34.04	34.34	33.66	33.76	449400
2007-06-27	33.68	33.77	33.37	33.57	274400
2007-06-28	33.81	34.57	33.79	34.41	390600
2007-06-29	34.32	34.45	34.13	34.25	220400
2007-07-02	34.06	34.38	34.06	34.36	136400
2007-07-03	34.35	34.63	34.30	34.34	118600
2007-07-05	34.49	34.79	34.25	34.54	221600
2007-07-06	34.60	34.91	34.51	34.80	244600
2007-07-09	34.85	34.98	34.76	34.79	265800
2007-07-10	34.63	34.80	34.43	34.54	270400
2007-07-11	34.25	34.46	34.14	34.23	345600
2007-07-12	34.43	34.75	34.34	34.75	348400
2007-07-13	34.75	34.97	34.60	34.85	244600
2007-07-16	34.71	34.90	34.56	34.88	308000
2007-07-17	34.75	35.06	34.73	34.95	578400
2007-07-18	34.85	35.08	34.64	35.00	429000
2007-07-19	35.02	35.15	34.90	35.06	650600
2007-07-20	35.02	35.32	34.89	34.95	461800
2007-07-23	35.20	35.20	34.66	34.83	372800
2007-07-24	34.94	35.08	34.50	34.55	429200
2007-07-25	34.51	34.70	33.94	34.35	477400
2007-07-26	33.96	34.04	32.61	33.22	1417600
2007-07-27	33.01	33.44	32.70	32.75	663800
2007-07-30	32.88	32.88	31.95	32.20	740600
2007-07-31	32.67	32.70	31.85	32.06	785000
2007-08-01	31.81	32.31	31.64	32.15	628800
2007-08-02	32.41	33.00	32.29	32.86	483600
2007-08-03	32.95	33.02	32.33	32.37	583600
2007-08-06	32.37	32.85	32.08	32.85	265200
2007-08-07	32.95	33.17	32.25	32.76	625000
2007-08-08	33.24	33.93	33.24	33.70	720600
2007-08-09	32.52	33.26	32.11	32.23	1022600
2007-08-10	31.67	32.27	31.43	31.85	1097800
2007-08-13	32.53	33.00	31.50	31.55	623800
2007-08-14	31.46	31.49	30.39	30.77	934600
2007-08-15	30.40	31.25	30.09	30.25	552600
2007-08-16	30.10	31.39	29.72	31.19	1275800
2007-08-17	32.45	32.97	31.87	32.11	687200
2007-08-20	32.39	32.52	31.35	32.00	763000
2007-08-21	31.96	32.24	31.79	32.24	531000
2007-08-22	32.92	32.96	32.42	32.68	435000
2007-08-23	33.75	33.76	32.99	33.37	601600
2007-08-24	33.62	33.93	33.32	33.89	439000
2007-08-27	33.92	34.10	33.59	33.79	312000
2007-08-28	33.29	33.78	33.22	33.34	951000
2007-08-29	33.69	34.06	33.54	33.97	408800
2007-08-30	33.63	34.23	33.63	33.99	393200
2007-08-31	34.41	34.45	33.96	34.18	402800
2007-09-04	34.43	34.68	34.10	34.51	298200
2007-09-05	34.19	34.70	34.13	34.41	707600
2007-09-06	34.25	34.27	33.90	34.27	286200
2007-09-07	33.61	34.28	33.58	33.98	724000
2007-09-10	33.96	34.24	33.58	33.98	615800
2007-09-11	34.50	34.68	34.38	34.59	320400
2007-09-12	34.59	34.72	34.41	34.66	360200
2007-09-13	34.83	35.43	34.83	35.20	512200
2007-09-14	35.12	35.18	34.94	35.13	439600
2007-09-17	35.19	35.25	34.87	35.07	235200
2007-09-18	35.26	35.92	35.21	35.89	612000
2007-09-19	36.01	36.32	35.95	36.03	368000
2007-09-20	36.62	36.71	36.31	36.43	576800
2007-09-21	36.86	36.88	36.56	36.79	292400
2007-09-24	36.76	37.21	36.73	36.99	277400
2007-09-25	37.12	37.25	37.01	37.13	255800
2007-09-26	37.51	37.61	37.12	37.43	300600
2007-09-27	37.72	38.32	37.71	38.10	448000
2007-09-28	38.11	38.82	37.99	38.34	712400
2007-10-01	38.28	38.54	38.15	38.47	380400
2007-10-02	36.39	36.95	36.09	36.33	25525800
2007-10-03	36.55	36.79	35.54	35.66	10883800
2007-10-04	35.78	36.57	35.57	36.47	5959800
2007-10-05	36.48	37.43	36.48	37.21	7448800
2007-10-08	37.21	37.21	36.68	36.82	1556800
2007-10-09	37.00	37.51	36.87	37.39	3506600
2007-10-10	37.26	37.39	37.07	37.29	2318400
2007-10-11	37.51	37.76	37.22	37.35	2882200
2007-10-12	37.50	37.72	37.15	37.40	2629200
2007-10-15	37.49	37.54	36.78	36.93	3288000
2007-10-16	36.87	36.93	36.34	36.36	3685400
2007-10-17	36.45	36.73	36.19	36.48	4545050
2007-10-18	36.22	36.34	35.89	36.08	5762800
2007-10-19	36.32	36.37	35.58	35.75	3825600
2007-10-22	35.17	35.67	35.01	35.59	1748400
2007-10-23	36.25	36.27	35.77	35.78	4681000
2007-10-24	35.63	35.70	34.83	35.14	3317800
2007-10-25	35.34	35.92	35.10	35.39	6327594
2007-10-26	35.79	35.87	35.35	35.68	3950200
2007-10-29	35.99	36.61	35.91	36.55	3923000
2007-10-30	36.49	37.00	36.49	36.77	4115000
2007-10-31	37.11	37.79	36.86	37.70	3857000
2007-11-01	37.32	37.41	36.62	36.70	3539600
2007-11-02	37.54	37.54	36.75	37.16	4621200
2007-11-05	36.54	37.50	36.54	37.22	2530104
2007-11-06	37.67	37.71	37.21	37.50	11430000
2007-11-07	37.39	37.59	36.39	36.41	4413200
2007-11-08	36.37	36.73	35.06	35.88	5576404
2007-11-09	34.92	35.91	34.92	35.16	9376066
2007-11-12	34.93	35.13	34.18	34.22	3553362
2007-11-13	34.96	35.25	34.45	35.13	3439400
2007-11-14	35.55	36.05	34.90	34.94	3231458
2007-11-15	34.49	34.62	33.50	33.68	3595614
2007-11-16	33.77	34.16	33.48	34.13	3274300
2007-11-19	33.85	34.04	33.33	33.49	1960520
2007-11-20	33.31	33.92	33.01	33.65	3533210
2007-11-21	32.86	33.21	32.70	32.96	2165402
2007-11-23	33.33	33.59	33.17	33.40	651972
2007-11-26	33.64	33.64	32.44	32.48	1846398
2007-11-27	32.46	33.83	32.46	33.77	3033220
2007-11-28	33.92	35.94	33.92	35.79	4943016
2007-11-29	35.78	36.45	35.64	35.91	4970862
2007-11-30	36.53	37.50	36.37	37.43	4908122
2007-12-03	37.00	37.32	36.93	37.17	2668492
2007-12-04	36.76	36.76	36.27	36.43	2410866
2007-12-05	36.74	36.78	35.94	36.28	2146200
2007-12-06	36.48	36.48	35.53	35.82	2880636
2007-12-07	36.25	36.44	35.88	36.20	1591858
2007-12-10	36.23	36.54	36.20	36.43	1516676
2007-12-11	36.20	36.86	35.68	35.74	2449136
2007-12-12	36.52	36.56	35.44	35.81	3950028
2007-12-13	35.59	35.82	35.18	35.71	6080424
2007-12-14	35.34	35.84	35.15	35.59	1698400
2007-12-17	35.50	35.85	35.01	35.01	1688814
2007-12-18	35.08	35.21	34.64	34.98	1776818
2007-12-19	35.07	35.46	34.91	34.95	2101326
2007-12-20	35.48	35.52	34.41	34.43	2637932
2007-12-21	34.17	34.96	34.17	34.93	2316600
2007-12-24	35.03	35.45	35.00	35.42	604800
2007-12-26	35.30	35.30	35.00	35.08	530400
2007-12-27	35.24	35.37	34.93	34.98	3954602
2007-12-28	35.25	35.45	35.14	35.26	829050
2007-12-31	35.36	35.43	34.95	34.98	635690
2008-01-02	34.97	34.97	34.23	34.38	1784600
2008-01-03	34.45	34.52	33.85	34.27	1763600
2008-01-04	33.99	34.02	33.41	33.49	2030640
2008-01-07	33.30	33.80	32.39	32.69	9169448
2008-01-08	32.82	33.39	32.31	32.35	5282150
2008-01-09	32.47	33.00	32.22	32.80	3417916
2008-01-10	32.98	33.77	32.54	33.51	2646600
2008-01-11	33.06	33.68	32.69	33.28	2313456
2008-01-14	33.80	33.80	32.55	32.62	1667000
2008-01-15	32.57	32.57	32.06	32.06	3002036
2008-01-16	31.89	32.76	31.50	32.41	2647984
2008-01-17	31.99	32.87	31.54	31.67	3312888
2008-01-18	32.04	32.19	31.04	31.40	2966840
2008-01-22	29.53	31.85	29.53	31.54	4866432
2008-01-23	30.59	33.41	30.59	33.37	4752046
2008-01-24	33.75	33.89	33.02	33.51	2709604
2008-01-25	34.02	34.02	32.68	32.91	4492600
2008-01-28	32.85	33.40	32.60	33.39	5086800
2008-01-29	33.80	34.16	33.49	34.13	2895180
2008-01-30	34.17	34.67	33.69	33.75	4128374
2008-01-31	33.50	34.18	32.91	33.85	5083144
2008-02-01	34.20	34.75	33.81	34.73	4095206
2008-02-04	34.79	34.79	34.12	34.22	3629268
2008-02-05	33.67	33.82	33.00	33.03	7611924
2008-02-06	33.41	33.60	32.93	33.03	2766200
2008-02-07	33.00	33.66	32.89	33.34	2623630
2008-02-08	33.50	33.91	33.08	33.32	2367960
2008-02-11	33.55	33.55	32.94	33.22	1758020
2008-02-12	33.65	33.71	32.75	32.98	4079782
2008-02-13	33.01	33.34	32.77	33.34	2907652
2008-02-14	33.34	33.42	32.75	32.75	1570200
2008-02-15	32.81	32.83	32.29	32.66	1887364
2008-02-19	32.76	32.95	32.32	32.37	2623908
2008-02-20	32.29	33.22	32.25	33.08	3376474
2008-02-21	33.25	33.26	32.73	32.73	2147526
2008-02-22	32.80	33.24	32.40	33.21	2297106
2008-02-25	33.43	33.87	33.18	33.76	2623012
2008-02-26	33.75	34.62	33.74	34.51	4691050
2008-02-27	34.45	34.84	34.37	34.54	2269796
2008-02-28	34.54	34.72	34.15	34.34	3641524
2008-02-29	33.98	34.24	33.28	33.52	3107650
2008-03-03	33.45	33.60	32.01	32.42	3558290
2008-03-04	32.28	32.29	31.58	32.22	4232818
2008-03-05	32.63	32.97	32.22	32.68	3259796
2008-03-06	32.39	32.50	31.37	31.42	3744288
2008-03-07	31.43	32.23	31.14	31.73	4906794
2008-03-10	31.91	31.91	30.88	30.94	3718082
2008-03-11	31.26	32.19	31.22	32.13	4025116
2008-03-12	32.22	32.63	31.89	32.07	4161388
2008-03-13	31.85	32.36	31.49	32.13	4296274
2008-03-14	32.02	32.04	31.00	31.09	8250520
2008-03-17	30.05	30.44	29.44	30.15	9314998
2008-03-18	30.19	31.84	30.16	31.80	5356486
2008-03-19	31.62	32.34	30.59	30.59	6803324
2008-03-20	30.82	31.23	29.70	30.96	7115820
2008-03-24	31.24	31.86	31.12	31.41	4911732
2008-03-25	31.42	31.72	31.06	31.60	4691340
2008-03-26	31.28	31.53	30.64	31.07	4652294
2008-03-27	31.20	31.42	30.94	31.09	5941658
2008-03-28	31.19	31.36	29.58	29.65	15646024
2008-03-31	29.86	30.79	29.68	30.68	7364718
2008-04-01	30.63	31.55	30.63	31.54	8838272
2008-04-02	31.75	32.04	31.24	31.41	3437564
2008-04-03	31.44	32.03	31.40	31.79	3510582
2008-04-04	31.71	32.03	31.32	31.32	2100314
2008-04-07	31.34	31.59	31.14	31.25	2335600
2008-04-08	31.18	31.30	30.86	31.15	2109600
2008-04-09	31.07	31.15	30.43	30.66	2359008
2008-04-10	30.79	31.07	30.39	30.94	2394982
2008-04-11	30.62	30.96	30.54	30.79	1884000
2008-04-14	30.86	30.98	30.64	30.83	3324150
2008-04-15	31.06	31.11	30.75	30.92	4329012
2008-04-16	31.50	31.64	31.28	31.58	2688438
2008-04-17	31.31	31.71	31.21	31.53	1688354
2008-04-18	31.88	32.58	31.70	32.34	2720652
2008-04-21	31.69	32.89	31.69	32.39	2825568
2008-04-22	31.86	32.40	31.70	31.94	1928816
2008-04-23	31.71	31.71	31.33	31.51	2050810
2008-04-24	31.53	32.72	31.32	32.52	2761644
2008-04-25	32.60	32.60	32.13	32.45	2973126
2008-04-28	32.38	33.00	32.24	32.77	2500312
2008-04-29	32.58	32.94	32.46	32.60	1445274
2008-04-30	32.84	33.31	32.66	32.87	2575828
2008-05-01	32.53	33.50	32.45	33.42	1887626
2008-05-02	33.72	33.90	33.33	33.73	2191060
2008-05-05	33.74	33.74	33.16	33.25	2754384
2008-05-06	32.84	33.75	32.84	33.61	1419060
2008-05-07	33.54	33.61	33.15	33.16	1418750
2008-05-08	33.00	33.12	32.82	32.84	1188002
2008-05-09	32.67	33.71	32.67	33.35	1426336
2008-05-12	33.24	33.65	33.13	33.37	875424
2008-05-13	33.33	33.49	33.28	33.37	895618
2008-05-14	33.38	33.94	33.38	33.65	910090
2008-05-15	33.64	34.39	33.64	34.32	1167306
2008-05-16	34.61	34.77	34.28	34.54	1579412
2008-05-19	34.59	34.86	34.39	34.52	773848
2008-05-20	34.35	34.75	34.35	34.47	1526968
2008-05-21	34.62	35.00	34.02	34.13	1844252
2008-05-22	34.26	35.41	34.10	34.81	2049494
2008-05-23	34.67	34.91	34.37	34.65	1359382
2008-05-27	34.52	34.98	34.28	34.45	1370928
2008-05-28	34.80	35.20	33.63	34.56	4146018
2008-05-29	34.72	35.35	34.72	35.30	1966318
2008-05-30	35.52	36.25	35.23	36.12	2810396
2008-06-02	35.74	35.88	35.21	35.43	3543198
2008-06-03	35.28	35.29	34.49	34.71	2205154
2008-06-04	34.57	34.57	34.09	34.25	1757300
2008-06-05	34.28	34.69	34.21	34.56	1282826
2008-06-06	34.35	34.37	33.72	33.86	1937344
2008-06-09	33.83	34.03	33.53	33.67	1817774
2008-06-10	33.59	33.72	33.16	33.37	1946316
2008-06-11	33.27	33.69	33.00	33.00	1833920
2008-06-12	33.02	33.25	32.63	32.77	1851362
2008-06-13	32.82	33.12	32.62	33.04	1283476
2008-06-16	33.32	33.82	33.07	33.71	1680360
2008-06-17	34.07	34.16	33.75	33.79	1735878
2008-06-18	33.79	33.79	33.05	33.29	1416456
2008-06-19	33.26	33.30	32.56	32.68	1950818
2008-06-20	32.37	32.46	32.02	32.02	2219584
2008-06-23	31.96	32.30	31.45	31.57	1342504
2008-06-24	31.50	32.03	31.13	31.63	2254644
2008-06-25	31.99	32.46	31.96	32.03	1490766
2008-06-26	32.00	32.00	31.21	31.47	1561532
2008-06-27	31.61	31.84	31.24	31.68	2603844
2008-06-30	32.25	32.25	31.02	31.14	1921268
2008-07-01	30.78	31.58	30.76	31.51	1317014
2008-07-02	32.00	32.26	30.78	30.83	1873030
2008-07-03	30.77	31.03	30.46	30.71	1443886
2008-07-07	30.52	30.95	30.13	30.43	1936096
2008-07-08	30.30	31.08	30.30	30.78	2874488
2008-07-09	31.12	31.21	30.25	30.31	1851720
2008-07-10	30.39	30.39	29.60	29.78	3092194
2008-07-11	29.52	29.56	29.04	29.10	3431004
2008-07-14	29.19	29.69	27.69	27.75	4047720
2008-07-15	27.50	27.55	26.51	26.62	7556086
2008-07-16	26.53	28.80	26.53	28.79	3732950
2008-07-17	29.60	29.91	28.62	28.98	3020426
2008-07-18	29.13	29.39	29.03	29.23	1934486
2008-07-21	29.45	30.45	29.16	29.61	3109014
2008-07-22	29.25	30.51	28.87	30.42	2673382
2008-07-23	30.58	31.49	30.16	31.25	2934022
2008-07-24	31.05	31.34	29.61	29.66	2195526
2008-07-25	29.96	29.96	29.26	29.65	1698596
2008-07-28	29.69	29.90	29.00	29.07	1125648
2008-07-29	29.00	30.15	29.00	30.11	1369084
2008-07-30	30.18	30.54	29.65	30.23	1730590
2008-07-31	29.73	30.77	29.58	30.38	1521362
2008-08-01	30.63	30.64	29.74	30.09	1413436
2008-08-04	29.72	30.19	29.45	29.61	770414
2008-08-05	29.68	30.47	29.50	30.41	1297202
2008-08-06	30.11	30.38	29.78	30.37	1006020
2008-08-07	29.92	30.24	29.33	29.38	1186902
2008-08-08	29.00	29.54	28.77	29.45	1932856
2008-08-11	29.53	29.92	29.18	29.78	1427130
2008-08-12	29.82	30.07	29.45	29.66	1637180
2008-08-13	29.18	29.28	28.55	29.15	1306204
2008-08-14	29.14	29.63	28.89	29.52	1252974
2008-08-15	29.64	29.78	29.18	29.51	899066
2008-08-18	29.49	29.73	28.93	29.08	782784
2008-08-19	28.84	28.84	27.78	27.84	1708762
2008-08-20	27.99	28.22	27.33	28.14	1563574
2008-08-21	27.93	28.77	27.89	28.38	1338438
2008-08-22	28.48	28.71	28.12	28.37	1043300
2008-08-25	27.89	28.22	27.66	27.67	1050634
2008-08-26	27.42	27.89	27.35	27.80	1081874
2008-08-27	27.90	28.61	27.90	28.39	1105408
2008-08-28	28.55	29.81	28.55	29.68	1776278
2008-08-29	29.42	29.57	29.00	29.13	1243096
2008-09-02	29.41	29.76	28.83	28.90	1641574
2008-09-03	28.98	29.34	28.56	29.22	2433144
2008-09-04	29.10	29.48	28.50	28.58	2247382
2008-09-05	28.49	28.78	28.21	28.71	1910924
2008-09-08	29.79	30.33	29.17	29.40	2742834
2008-09-09	29.33	30.01	28.69	28.88	3737264
2008-09-10	29.28	29.85	29.01	29.44	2533254
2008-09-11	28.87	29.27	28.69	29.27	3035418
2008-09-12	29.10	29.42	28.87	29.28	3888280
2008-09-15	27.76	29.01	27.76	28.68	3100436
2008-09-16	27.47	28.32	27.47	28.29	3618650
2008-09-17	28.12	28.12	26.26	26.72	4372686
2008-09-18	27.28	28.85	27.17	28.63	5229954
2008-09-19	30.26	31.45	28.77	30.75	4549800
2008-09-22	30.75	31.43	30.30	30.42	1385244
2008-09-23	30.30	30.97	29.97	30.70	1390152
2008-09-24	30.46	31.00	30.10	31.00	666492
2008-09-25	31.30	31.30	30.06	31.00	1927044
2008-09-26	30.04	30.92	30.04	30.71	1370538
2008-09-29	30.73	30.73	28.28	28.88	1219834
2008-09-30	29.34	30.75	28.62	30.50	798242
2008-10-01	30.05	30.05	29.36	29.44	870856
2008-10-02	29.20	29.20	28.02	28.06	1317068
2008-10-03	28.40	29.02	27.32	27.58	1185502
2008-10-06	27.30	27.78	24.92	27.05	1613350
2008-10-07	26.50	26.80	24.88	24.88	1053814
2008-10-08	23.75	26.16	22.89	25.00	2067562
2008-10-09	25.52	25.85	22.68	22.90	4110306
2008-10-10	20.99	22.94	20.97	22.23	5405462
2008-10-13	24.38	25.11	22.91	25.11	1247284
2008-10-14	25.62	27.71	24.21	25.30	5315314
2008-10-15	24.45	25.32	23.52	23.55	3157734
2008-10-16	24.95	24.95	22.86	23.91	3750502
2008-10-17	23.55	25.03	23.20	24.03	3954876
2008-10-20	24.62	24.75	24.14	24.50	5061614
2008-10-21	24.10	24.79	23.43	23.46	2745416
2008-10-22	23.01	23.11	22.05	22.21	2970780
2008-10-23	22.25	22.59	21.44	22.52	4042742
2008-10-24	20.97	22.46	20.97	21.78	3889510
2008-10-27	21.46	22.54	20.39	20.56	2940984
2008-10-28	21.17	21.40	20.16	21.40	4003010
2008-10-29	21.48	22.67	21.29	21.94	3510256
2008-10-30	22.80	23.14	22.28	23.13	2672954
2008-10-31	22.81	23.76	22.64	23.52	3958270
2008-11-03	23.82	24.25	23.46	24.10	2492310
2008-11-04	24.80	25.34	24.46	25.34	2298698
2008-11-05	25.23	25.43	24.41	24.45	2142950
2008-11-06	24.01	24.75	23.40	23.77	3165088
2008-11-07	24.04	24.50	23.87	24.14	1730470
2008-11-10	24.45	24.52	23.62	23.75	1719828
2008-11-11	23.56	23.58	22.85	23.07	2186066
2008-11-12	22.55	22.70	21.24	21.41	2301450
2008-11-13	21.72	22.61	20.60	22.60	4481530
2008-11-14	22.12	22.52	21.75	21.80	2660822
2008-11-17	21.60	21.70	21.04	21.14	2916380
2008-11-18	21.15	21.67	20.56	21.15	3909272
2008-11-19	20.97	21.04	19.82	19.82	4657640
2008-11-20	19.24	19.24	16.19	16.80	8637912
2008-11-21	17.13	17.31	15.22	16.28	9828820
2008-11-24	16.39	17.86	15.25	17.44	5449226
2008-11-25	16.47	16.75	15.93	16.69	6006606
2008-11-26	16.93	17.25	16.32	17.04	3348204
2008-11-28	16.89	17.71	16.89	17.64	1383610
2008-12-01	17.76	17.76	16.86	16.90	4025190
2008-12-02	17.30	17.30	16.18	16.51	4562128
2008-12-03	16.01	17.01	15.89	16.95	3678866
2008-12-04	16.66	17.30	16.12	16.26	4299664
2008-12-05	15.86	17.01	15.75	17.00	4331370
2008-12-08	17.66	18.37	17.57	18.08	4470794
2008-12-09	17.63	17.63	16.65	16.70	4278882
2008-12-10	17.18	17.18	16.34	16.81	2894260
2008-12-11	16.77	17.33	16.19	16.36	2908034
2008-12-12	16.01	16.85	15.87	16.79	3088608
2008-12-15	16.88	16.88	16.18	16.38	2210010
2008-12-16	16.63	17.37	15.93	17.29	4084556
2008-12-17	16.75	17.03	16.44	16.74	2906192
2008-12-18	16.91	17.18	16.53	16.95	3704850
2008-12-19	17.07	17.20	16.51	17.05	3236858
2008-12-22	17.26	17.34	16.56	16.63	2326554
2008-12-23	16.86	17.11	16.42	16.52	2578114
2008-12-24	16.34	16.65	16.31	16.60	721532
2008-12-26	16.48	16.54	16.21	16.38	754344
2008-12-29	16.54	16.84	16.32	16.76	2419950
2008-12-30	16.78	17.46	16.54	17.44	2640596
2008-12-31	17.60	17.97	17.38	17.94	2745338
2009-01-02	17.74	18.14	17.29	18.08	1697678
2009-01-05	18.12	19.08	18.04	19.02	3445884
2009-01-06	19.08	19.72	19.08	19.54	2909660
2009-01-07	19.66	19.66	19.01	19.03	1855460
2009-01-08	18.94	19.80	18.80	19.73	3044102
2009-01-09	19.59	19.81	19.26	19.32	2739594
2009-01-12	19.25	19.31	18.35	18.51	2578518
2009-01-13	18.23	18.65	18.06	18.57	4135542
2009-01-14	18.46	18.46	17.40	17.53	3806310
2009-01-15	17.59	17.83	16.88	17.58	3965848
2009-01-16	18.02	18.18	16.70	17.55	5451350
2009-01-20	16.98	16.98	15.54	15.60	5034440
2009-01-21	15.90	16.47	15.28	16.46	4591026
2009-01-22	16.00	16.34	15.59	15.80	5085954
2009-01-23	15.50	16.04	15.31	15.75	6006588
2009-01-26	16.10	16.43	15.80	16.06	4160082
2009-01-27	16.15	16.27	15.89	16.25	3276094
2009-01-28	17.02	17.66	17.02	17.40	5582154
2009-01-29	17.17	17.25	16.32	16.40	3163310
2009-01-30	16.26	16.33	15.89	16.14	5189180
2009-02-02	16.00	16.00	15.53	15.77	3348766
2009-02-03	15.97	16.09	15.60	16.02	2768284
2009-02-04	15.95	16.29	15.58	15.69	3735476
2009-02-05	15.71	15.98	15.35	15.89	3694446
2009-02-06	15.31	16.54	15.31	16.29	4143118
2009-02-09	16.41	16.92	16.15	16.73	3464124
2009-02-10	16.72	16.72	15.58	15.71	5352208
2009-02-11	15.80	16.01	15.61	15.80	5522910
2009-02-12	15.62	15.62	14.79	15.33	6466606
2009-02-13	15.30	15.42	15.00	15.06	3235852
2009-02-17	14.87	14.87	13.93	13.93	4190444
2009-02-18	14.18	14.19	13.42	13.78	4227478
2009-02-19	14.07	14.19	13.58	13.74	3970494
2009-02-20	13.62	13.62	12.93	13.32	6737792
2009-02-23	13.55	13.80	13.07	13.10	6188718
2009-02-24	13.21	14.14	13.06	14.11	5066216
2009-02-25	14.16	14.94	13.32	14.34	10410626
2009-02-26	14.92	15.50	14.74	15.10	6591924
2009-02-27	14.75	15.00	14.25	14.67	7085784
2009-03-02	14.13	14.23	13.55	13.92	6387786
2009-03-03	14.25	14.41	13.56	13.73	6027154
2009-03-04	14.14	14.27	13.46	14.15	5283630
2009-03-05	13.75	14.04	13.54	13.64	5659324
2009-03-06	13.89	14.11	13.48	13.80	6073116
2009-03-09	13.54	13.74	13.20	13.32	8284590
2009-03-10	13.45	15.00	13.45	15.00	7881684
2009-03-11	15.14	15.80	15.00	15.41	8857864
2009-03-12	15.34	16.15	15.23	16.14	7280162
2009-03-13	16.25	16.51	15.77	16.20	6769614
2009-03-16	16.58	17.51	16.50	16.58	7831540
2009-03-17	16.76	17.12	16.43	17.12	6910806
2009-03-18	17.00	17.56	16.50	17.27	8708650
2009-03-19	17.69	17.94	16.84	16.86	5800594
2009-03-20	16.98	17.04	16.47	16.66	4606744
2009-03-23	17.38	18.45	17.27	18.41	6051228
2009-03-24	18.28	18.29	17.60	17.67	5578252
2009-03-25	18.06	18.53	17.35	17.96	6545228
2009-03-26	18.22	18.22	17.65	17.97	5648576
2009-03-27	17.76	17.93	17.44	17.63	3867490
2009-03-30	17.25	17.25	16.38	16.46	4460430
2009-03-31	16.92	17.51	16.86	17.29	4817846
2009-04-01	16.90	17.72	16.63	17.63	4188598
2009-04-02	18.18	18.47	18.03	18.08	4002848
2009-04-03	18.03	18.77	18.03	18.77	4195428
2009-04-06	18.48	18.63	17.99	18.45	3213326
2009-04-07	18.06	18.21	17.70	17.99	2871824
2009-04-08	17.97	18.17	17.73	17.94	2635298
2009-04-09	18.63	19.08	18.56	18.99	3862148
2009-04-13	18.77	19.69	18.77	19.50	3515000
2009-04-14	19.71	20.20	19.52	19.55	5335028
2009-04-15	19.52	19.96	19.31	19.92	3445854
2009-04-16	20.30	20.42	19.69	20.28	3919046
2009-04-17	20.10	20.61	20.03	20.36	2919406
2009-04-20	19.79	19.79	18.97	19.02	3096432
2009-04-21	18.92	19.57	18.35	19.51	4439150
2009-04-22	19.20	19.67	19.11	19.11	3628410
2009-04-23	19.35	19.84	19.21	19.84	3540398
2009-04-24	20.05	20.27	19.80	20.05	3954736
2009-04-27	19.71	20.12	19.48	19.52	2767994
2009-04-28	19.17	19.62	19.06	19.32	2953594
2009-04-29	19.84	19.99	19.63	19.86	2607674
2009-04-30	20.24	20.44	19.70	19.71	3546116
2009-05-01	19.85	20.09	19.63	20.00	2850522
2009-05-04	20.47	20.94	20.24	20.94	3600372
2009-05-05	20.96	21.60	20.81	21.42	3319908
2009-05-06	21.69	22.21	21.54	22.12	3291418
2009-05-07	22.38	22.74	21.06	21.24	4131454
2009-05-08	21.75	22.05	21.03	22.00	3711456
2009-05-11	21.71	21.85	21.22	21.59	2351220
2009-05-12	21.97	21.97	20.76	21.21	2859622
2009-05-13	20.75	20.89	20.03	20.08	4447866
2009-05-14	20.20	20.81	20.17	20.53	3851938
2009-05-15	20.49	20.72	20.18	20.29	2598252
2009-05-18	20.63	21.13	20.40	21.10	1959040
2009-05-19	21.28	21.76	20.95	21.51	4093282
2009-05-20	21.92	22.22	21.78	21.88	4038818
2009-05-21	21.46	21.61	21.21	21.36	2828518
2009-05-22	21.61	21.95	21.30	21.44	2297278
2009-05-26	21.50	23.22	21.50	23.22	5573300
2009-05-27	23.21	23.35	22.45	22.51	4989124
2009-05-28	23.42	24.27	22.94	24.15	4826374
2009-05-29	24.50	25.50	24.23	25.46	5773344
2009-06-01	25.68	26.35	25.59	25.95	5770802
2009-06-02	26.03	26.88	25.91	26.70	4410572
2009-06-03	26.20	26.24	25.36	25.53	4464654
2009-06-04	25.67	26.25	25.62	26.20	3765966
2009-06-05	26.48	26.48	25.62	25.94	3986658
2009-06-08	25.73	26.42	25.66	26.33	2809492
2009-06-09	26.80	26.88	26.10	26.15	4262356
2009-06-10	26.32	26.41	25.46	25.84	4208508
2009-06-11	25.95	26.29	25.94	26.02	3376248
2009-06-12	25.75	25.81	25.50	25.74	2014982
2009-06-15	25.25	25.46	24.65	25.11	3282902
2009-06-16	25.35	25.46	24.77	24.92	2059338
2009-06-17	24.84	25.19	24.47	24.96	2868404
2009-06-18	24.96	25.35	24.76	25.19	1875004
2009-06-19	25.52	25.66	25.36	25.62	2185222
2009-06-22	25.04	25.06	24.53	24.72	2829760
2009-06-23	24.79	24.99	23.90	24.31	3293960
2009-06-24	24.63	24.87	24.40	24.69	2422022
2009-06-25	24.42	25.34	24.33	25.33	2543156
2009-06-26	25.40	26.34	25.24	26.21	3523406
2009-06-29	26.21	26.71	26.15	26.50	2552794
2009-06-30	26.44	26.61	25.76	25.86	3145672
2009-07-01	26.06	26.40	25.87	25.91	1096936
2009-07-02	25.68	25.83	24.75	24.75	1730312
2009-07-06	24.88	25.55	24.88	25.22	2416474
2009-07-07	25.31	25.46	24.60	24.61	2750444
2009-07-08	24.63	24.95	23.75	24.15	4443302
2009-07-09	24.46	24.48	23.95	24.26	2681688
2009-07-10	23.96	24.40	23.91	24.30	1774524
2009-07-13	24.50	25.25	24.14	25.24	2067332
2009-07-14	25.49	26.02	25.46	25.94	3023376
2009-07-15	26.45	27.06	26.45	26.93	2595624
2009-07-16	26.57	27.02	26.57	26.81	1927758
2009-07-17	26.77	26.95	26.59	26.83	1710462
2009-07-20	27.02	27.40	26.96	27.30	2020944
2009-07-21	27.51	27.59	26.88	27.06	2862036
2009-07-22	26.85	27.81	26.85	27.26	3406886
2009-07-23	27.21	28.31	27.21	28.27	2457956
2009-07-24	28.32	28.74	27.99	28.71	2457544
2009-07-27	28.73	29.35	28.58	29.14	2287618
2009-07-28	28.77	29.15	28.58	28.80	2642950
2009-07-29	28.42	28.49	27.97	28.37	2309614
2009-07-30	28.69	28.86	28.40	28.56	1670360
2009-07-31	28.56	29.57	28.56	29.32	2034736
2009-08-03	29.58	30.22	29.58	30.16	1564004
2009-08-04	30.15	30.32	29.58	30.13	1820818
2009-08-05	30.04	30.65	30.04	30.31	2256190
2009-08-06	30.61	30.65	29.26	29.38	3890452
2009-08-07	29.71	29.78	29.25	29.44	2710934
2009-08-10	29.26	29.39	28.85	29.05	1517704
2009-08-11	28.56	28.68	27.94	28.11	2200910
2009-08-12	28.22	28.94	28.02	28.65	1925274
2009-08-13	28.91	29.29	28.54	29.12	1692526
2009-08-14	29.18	29.32	28.35	28.81	1858334
2009-08-17	28.01	28.23	27.60	28.09	1637290
2009-08-18	28.01	28.54	28.01	28.41	1961302
2009-08-19	27.86	29.08	27.76	28.98	2183450
2009-08-20	28.91	29.16	28.86	29.10	1511130
2009-08-21	29.30	29.61	29.18	29.51	2050540
2009-08-24	29.71	30.02	29.17	29.39	2230094
2009-08-25	29.46	30.46	29.46	30.24	1854144
2009-08-26	30.01	30.47	29.48	30.28	2624556
2009-08-27	31.20	32.11	30.65	31.37	4070902
2009-08-28	31.45	31.57	30.70	30.80	2303838
2009-08-31	30.10	30.90	30.00	30.84	3242696
2009-09-01	30.84	31.20	29.88	29.91	4463312
2009-09-02	29.51	29.68	29.17	29.18	3144880
2009-09-03	29.45	29.89	29.27	29.87	2537662
2009-09-04	30.18	30.93	30.18	30.93	2804710
2009-09-08	31.66	31.81	30.88	31.18	3129942
2009-09-09	31.24	31.35	30.61	30.77	3310976
2009-09-10	30.81	30.96	30.54	30.87	2088514
2009-09-11	30.87	31.07	30.70	30.92	2294224
2009-09-14	30.38	31.03	30.38	30.98	1958198
2009-09-15	31.19	31.76	30.97	31.68	2551388
2009-09-16	31.82	32.20	31.69	32.17	2414600
2009-09-17	31.98	32.31	31.87	32.03	4051528
2009-09-18	32.14	32.15	31.90	32.11	2180932
2009-09-21	31.88	31.88	31.36	31.54	2009166
2009-09-22	31.93	32.25	31.75	32.20	2408018
2009-09-23	32.27	32.65	31.86	31.98	4029194
2009-09-24	32.12	32.18	31.00	31.17	2279578
2009-09-25	31.05	31.43	30.69	30.88	1657118
2009-09-28	30.94	31.75	30.86	31.67	1069142
2009-09-29	31.82	32.04	31.54	31.99	1726456
2009-09-30	32.25	32.44	31.77	32.23	2212562
2009-10-01	32.18	32.20	30.75	30.81	2612532
2009-10-02	30.17	30.64	29.97	30.05	2662734
2009-10-05	30.78	30.88	30.19	30.67	1949276
2009-10-06	31.00	31.56	30.34	30.61	2233472
2009-10-07	30.68	31.08	30.44	30.96	1520308
2009-10-08	31.26	31.36	30.98	31.16	1401318
2009-10-09	31.41	31.68	31.28	31.60	1148560
2009-10-12	31.77	31.88	31.56	31.69	464816
2009-10-13	31.55	31.85	31.20	31.24	1801580
2009-10-14	31.61	32.06	31.54	32.03	1714056
2009-10-15	31.82	32.10	31.65	31.85	1308492
2009-10-16	31.50	31.67	31.30	31.44	1444434
2009-10-19	31.47	31.92	31.38	31.83	1251106
2009-10-20	31.70	31.70	30.94	31.09	1716010
2009-10-21	30.98	31.46	30.56	30.72	3086674
2009-10-22	30.52	31.37	30.40	31.29	2082854
2009-10-23	31.32	31.35	30.55	30.83	1491420
2009-10-26	30.86	31.04	30.07	30.28	2089118
2009-10-27	30.26	30.26	29.16	29.21	2869310
2009-10-28	28.96	29.27	28.42	28.96	2643282
2009-10-29	29.22	29.72	28.90	29.65	1998036
2009-10-30	29.46	29.46	28.30	28.62	3500622
2009-11-02	28.73	29.10	28.52	29.00	2993636
2009-11-03	28.64	29.68	28.64	29.60	2301082
2009-11-04	29.95	30.22	29.58	29.60	2151678
2009-11-05	29.61	30.35	29.57	30.32	1467350
2009-11-06	29.93	30.44	29.69	30.00	1160698
2009-11-09	30.78	31.47	30.78	31.47	1411566
2009-11-10	31.23	31.71	31.23	31.50	1466646
2009-11-11	31.86	32.10	31.40	31.49	1657282
2009-11-12	31.45	31.75	31.36	31.49	2468216
2009-11-13	31.67	31.87	31.40	31.73	1630318
2009-11-16	32.01	32.33	31.78	31.98	1494984
2009-11-17	31.77	32.16	31.64	32.14	1270502
2009-11-18	32.21	32.43	32.07	32.37	1217284
2009-11-19	32.13	32.22	31.53	31.89	1385004
2009-11-20	31.63	31.66	31.31	31.44	1101618
2009-11-23	32.09	32.13	31.65	31.81	1481206
2009-11-24	31.91	31.96	31.40	31.74	2000870
2009-11-25	32.02	32.32	32.02	32.09	1484256
2009-11-27	30.49	31.36	30.38	31.15	891030
2009-11-30	31.24	31.62	31.24	31.52	1805998
2009-12-01	31.93	32.30	31.80	32.22	1645548
2009-12-02	32.32	32.46	32.09	32.23	1558234
2009-12-03	32.12	32.45	31.29	31.29	1952452
2009-12-04	31.87	32.01	30.63	30.92	2393922
2009-12-07	30.98	31.73	30.92	31.41	1548542
2009-12-08	31.06	31.13	30.51	30.89	1501116
2009-12-09	31.01	31.21	30.26	31.15	2303440
2009-12-10	31.29	31.36	30.76	31.01	1105206
2009-12-11	30.97	31.15	30.87	31.13	979766
2009-12-14	31.10	31.55	31.01	31.37	1008948
2009-12-15	31.23	31.23	30.66	30.71	1132690
2009-12-16	30.83	30.94	30.31	30.56	1764980
2009-12-17	30.18	30.44	29.94	30.03	1363630
2009-12-18	30.09	30.24	29.68	30.02	1294152
2009-12-21	30.37	30.65	30.35	30.51	815914
2009-12-22	30.70	31.03	30.45	30.95	1324070
2009-12-23	31.18	31.32	30.82	30.87	915980
2009-12-24	30.89	31.08	30.83	31.05	427384
2009-12-28	31.06	31.21	30.69	30.86	674390
2009-12-29	31.00	31.49	31.00	31.23	960848
2009-12-30	31.01	31.14	30.89	31.00	609288
2009-12-31	31.17	31.51	31.17	31.36	1077376
2010-01-04	31.64	31.65	31.20	31.46	1412774
2010-01-05	31.63	31.70	31.26	31.32	1144686
2010-01-06	31.31	31.45	31.14	31.21	824228
2010-01-07	31.22	31.22	30.77	30.80	1829628
2010-01-08	30.83	30.98	30.69	30.90	1285686
2010-01-11	31.05	31.14	30.84	31.02	1089746
2010-01-12	30.82	30.89	30.60	30.87	1112864
2010-01-13	30.89	31.34	30.72	31.20	1136706
2010-01-14	31.27	31.49	31.03	31.42	716784
2010-01-15	31.33	31.46	30.70	30.82	1348268
2010-01-19	30.90	31.28	30.85	31.10	1477812
2010-01-20	30.54	30.63	30.23	30.56	1163606
2010-01-21	30.42	30.48	29.55	29.58	2192536
2010-01-22	29.40	29.47	28.90	29.19	2602132
2010-01-25	29.34	29.68	28.96	29.47	1904724
2010-01-26	29.20	29.74	28.93	29.39	1648004
2010-01-27	29.43	29.64	29.25	29.56	1798742
2010-01-28	29.75	29.94	29.33	29.59	2244850
2010-01-29	29.61	29.86	29.38	29.48	1999156
2010-02-01	29.70	29.96	29.52	29.93	1808762
2010-02-02	29.94	30.18	29.82	30.13	2109990
2010-02-03	29.93	30.08	29.62	29.87	1716632
2010-02-04	29.70	29.70	29.19	29.23	2611714
2010-02-05	29.17	29.45	28.90	29.45	2875034
2010-02-08	29.40	29.70	29.15	29.26	1730404
2010-02-09	29.69	30.06	29.49	29.78	2581894
2010-02-10	29.76	30.37	29.76	30.27	1955416
2010-02-11	30.37	31.14	30.20	31.01	2499128
2010-02-12	30.82	31.07	30.67	31.05	1730920
2010-02-16	31.25	31.58	31.22	31.48	1437994
2010-02-17	31.49	31.82	31.43	31.61	1183064
2010-02-18	31.66	31.84	31.58	31.75	1359322
2010-02-19	31.55	32.02	31.48	31.94	1983138
2010-02-22	31.96	32.08	31.68	31.81	1167834
2010-02-23	31.68	31.80	31.05	31.21	2019306
2010-02-24	31.25	31.59	31.14	31.42	1506284
2010-02-25	30.86	31.70	30.73	31.60	1793982
2010-02-26	31.69	32.06	31.49	31.95	1628828
2010-03-01	32.09	32.42	32.09	32.38	1472652
2010-03-02	32.74	33.09	32.64	32.92	1954472
2010-03-03	33.10	33.32	32.91	33.10	1667574
2010-03-04	33.74	33.94	33.56	33.84	2183660
2010-03-05	34.16	34.53	34.04	34.45	2464790
2010-03-08	34.63	34.77	34.42	34.50	1707332
2010-03-09	34.43	34.66	34.15	34.27	1704254
2010-03-10	34.19	34.73	34.19	34.61	1413612
2010-03-11	34.45	34.89	34.21	34.89	1577238
2010-03-12	35.06	35.55	35.06	35.40	1795262
2010-03-15	35.42	35.97	35.34	35.92	1735780
2010-03-16	36.21	37.00	36.09	36.98	3913976
2010-03-17	37.04	37.14	36.71	36.86	2268320
2010-03-18	36.76	36.86	36.38	36.59	1884494
2010-03-19	36.68	36.87	36.43	36.76	2075970
2010-03-22	36.33	37.16	36.30	37.08	1980608
2010-03-23	37.20	37.53	37.20	37.46	2578234
2010-03-24	37.16	37.20	36.91	37.05	1677418
2010-03-25	37.34	37.73	37.21	37.31	2696380
2010-03-26	37.30	37.36	36.56	37.03	3039886
2010-03-29	37.24	37.27	36.70	37.03	3487616
2010-03-30	37.06	37.32	37.06	37.25	2049900
2010-03-31	37.36	37.40	37.00	37.29	2197634
2010-04-01	37.22	37.35	36.87	37.26	2047414
2010-04-05	37.41	37.41	36.74	36.84	1679598
2010-04-06	36.78	37.25	36.72	37.06	1778902
2010-04-07	36.87	37.08	36.37	36.51	1604950
2010-04-08	36.21	37.05	35.95	36.91	1333780
2010-04-09	36.83	37.14	36.73	36.94	1151956
2010-04-12	36.82	37.27	36.78	37.09	778064
2010-04-13	36.96	37.28	36.82	37.20	1299156
2010-04-14	37.35	38.46	37.35	38.32	2362218
2010-04-15	38.25	38.79	38.01	38.33	1924998
2010-04-16	38.28	38.55	37.48	37.57	2627032
2010-04-19	37.37	37.89	37.06	37.85	1865982
2010-04-20	38.30	38.63	38.14	38.21	2155670
2010-04-21	38.30	38.49	37.93	38.33	2008874
2010-04-22	38.02	38.46	37.80	38.42	1735410
2010-04-23	38.29	38.53	38.05	38.40	1399610
2010-04-26	38.40	38.58	38.19	38.26	1381844
2010-04-27	38.01	38.27	37.04	37.09	2287744
2010-04-28	37.35	37.38	36.75	37.05	2264716
2010-04-29	37.30	38.06	37.27	37.75	1814978
2010-04-30	37.89	37.91	37.17	37.23	1654468
2010-05-03	37.62	37.67	37.32	37.46	1125132
2010-05-04	37.12	37.12	36.20	36.47	1921260
2010-05-05	35.90	36.13	35.33	35.73	2030872
2010-05-06	35.38	35.48	32.29	34.28	4845674
2010-05-07	34.65	34.82	33.53	34.39	5620704
2010-05-10	36.16	36.62	35.61	36.02	2627946
2010-05-11	35.87	36.63	35.79	36.08	2569670
2010-05-12	36.43	36.78	36.14	36.75	2106900
2010-05-13	36.74	37.06	36.34	36.41	2162844
2010-05-14	36.01	36.01	34.98	35.45	2002946
2010-05-17	35.51	35.51	34.30	34.94	2482606
2010-05-18	35.48	35.62	34.51	34.76	2285070
2010-05-19	34.40	35.13	33.94	34.80	3263870
2010-05-20	33.76	33.85	32.84	32.91	5758306
2010-05-21	32.72	33.73	32.23	33.73	4888518
2010-05-24	33.83	33.94	33.27	33.29	1718208
2010-05-25	32.56	33.67	32.20	33.66	3972542
2010-05-26	34.28	34.61	33.95	34.18	3745732
2010-05-27	34.51	35.07	34.37	34.90	2743560
2010-05-28	35.04	35.25	34.10	34.24	2569600
2010-06-01	33.75	34.59	33.55	33.57	2820770
2010-06-02	34.14	34.42	33.81	34.35	2421954
2010-06-03	34.26	34.57	33.90	34.25	2519670
2010-06-04	33.58	34.02	32.94	33.06	2596526
2010-06-07	33.22	33.43	32.78	32.79	2852956
2010-06-08	33.05	33.27	32.20	33.25	3082674
2010-06-09	33.62	33.81	32.92	33.05	2147782
2010-06-10	33.77	34.02	33.55	34.01	1786178
2010-06-11	33.73	34.14	33.64	34.10	1852654
2010-06-14	34.45	35.11	34.38	34.52	2324184
2010-06-15	34.73	35.78	34.71	35.73	2586850
2010-06-16	35.42	35.87	35.36	35.69	2024064
2010-06-17	35.89	35.89	35.25	35.57	1520972
2010-06-18	35.53	35.98	35.53	35.95	1312534
2010-06-21	36.42	36.60	35.80	35.99	1502024
2010-06-22	36.16	36.29	35.44	35.52	1813034
2010-06-23	34.96	35.18	34.32	34.92	2873636
2010-06-24	34.71	34.72	34.18	34.34	2121890
2010-06-25	34.56	34.62	34.12	34.46	1967182
2010-06-28	34.59	34.59	34.10	34.21	1658504
2010-06-29	33.47	33.53	32.43	32.63	3993682
2010-06-30	32.58	33.09	32.35	32.46	3198108
2010-07-01	32.23	32.67	31.46	32.05	1557768
2010-07-02	32.40	32.63	31.92	32.14	2407070
2010-07-06	32.69	33.23	32.62	33.14	3032860
2010-07-07	33.22	33.91	33.17	33.84	2645794
2010-07-08	34.40	34.49	33.44	33.94	2423500
2010-07-09	34.22	34.70	34.15	34.58	1835478
2010-07-12	34.56	34.79	34.30	34.57	1726320
2010-07-13	35.05	35.32	34.90	35.09	1906776
2010-07-14	35.02	35.33	34.76	35.00	1867048
2010-07-15	35.02	35.02	34.25	35.00	1802376
2010-07-16	34.79	34.79	34.00	34.05	2385762
2010-07-19	34.10	34.34	33.58	33.84	1851478
2010-07-20	33.29	34.31	33.24	34.30	1632206
2010-07-21	34.55	34.64	33.60	33.66	1864978
2010-07-22	34.06	34.46	34.04	34.22	1273136
2010-07-23	34.28	34.71	34.09	34.65	1453834
2010-07-26	34.72	35.38	34.65	35.36	1319526
2010-07-27	35.75	36.05	35.49	35.60	1685088
2010-07-28	35.54	36.00	35.54	35.81	1681716
2010-07-29	36.15	36.31	35.47	35.71	1599956
2010-07-30	35.50	35.90	35.03	35.60	1410818
2010-08-02	36.12	36.33	36.00	36.18	987290
2010-08-03	36.15	36.39	35.85	35.97	1652674
2010-08-04	36.03	36.50	35.88	36.43	1439392
2010-08-05	36.45	36.47	35.95	36.03	1240764
2010-08-06	35.69	35.76	35.03	35.56	1596836
2010-08-09	35.68	35.96	35.46	35.85	830918
2010-08-10	35.34	35.81	35.15	35.60	1235664
2010-08-11	34.96	34.96	34.21	34.31	1455330
2010-08-12	34.17	34.17	33.65	33.95	1394148
2010-08-13	33.95	34.26	33.85	34.08	1603954
2010-08-16	33.86	34.06	33.77	33.95	999992
2010-08-17	34.48	34.55	33.87	34.31	1073484
2010-08-18	34.49	34.79	33.97	34.62	1375930
2010-08-19	34.49	34.52	33.67	33.83	1600888
2010-08-20	33.57	33.69	33.13	33.62	1319264
2010-08-23	33.83	33.89	33.42	33.53	1218742
2010-08-24	33.10	33.10	32.64	32.74	2416874
2010-08-25	32.50	32.89	32.04	32.75	2712888
2010-08-26	32.90	33.21	32.53	32.60	2008866
2010-08-27	32.69	34.11	32.42	34.02	2340200
2010-08-30	33.99	34.42	33.77	33.81	1871310
2010-08-31	33.70	34.24	33.47	33.76	1720700
2010-09-01	34.44	34.59	34.19	34.28	2107126
2010-09-02	34.38	34.70	34.20	34.68	1446210
2010-09-03	35.22	35.88	35.22	35.73	1760494
2010-09-07	35.46	35.61	35.02	35.13	2348146
2010-09-08	35.36	35.98	35.36	35.65	1866300
2010-09-09	36.07	36.29	35.86	36.13	1756376
2010-09-10	36.13	36.22	35.75	36.22	1429190
2010-09-13	36.64	37.02	36.64	36.99	1638072
2010-09-14	37.00	37.43	36.89	37.04	1601204
2010-09-15	36.81	37.13	36.43	37.06	1280608
2010-09-16	36.89	36.91	36.53	36.83	1399298
2010-09-17	37.08	37.14	36.33	36.71	2739988
2010-09-20	36.72	37.12	36.50	37.00	1339402
2010-09-21	36.98	37.13	36.56	36.72	1705024
2010-09-22	36.64	36.82	35.77	36.05	1779834
2010-09-23	35.63	36.08	35.50	35.68	1768510
2010-09-24	36.24	36.46	36.13	36.30	1190042
2010-09-27	36.51	36.51	35.91	35.93	1194054
2010-09-28	35.89	36.02	35.40	35.87	1980654
2010-09-29	35.99	36.12	35.76	35.81	1641250
2010-09-30	36.24	36.46	35.79	36.13	2486454
2010-10-01	36.13	36.21	35.73	36.16	2042596
2010-10-04	36.08	36.15	35.70	36.05	1575054
2010-10-05	36.34	37.09	36.13	36.95	2746018
2010-10-06	36.99	37.28	36.83	37.17	1967174
2010-10-07	37.26	37.26	36.51	36.64	1948042
2010-10-08	36.70	37.02	36.56	36.95	2263192
2010-10-11	36.97	37.08	36.79	36.90	461294
2010-10-12	37.01	37.22	36.84	37.13	1492694
2010-10-13	37.48	37.74	37.26	37.30	1577984
2010-10-14	37.22	37.52	36.96	37.22	2141654
2010-10-15	37.44	37.50	36.62	36.72	2631436
2010-10-18	36.52	36.89	36.43	36.83	1346976
2010-10-19	36.00	36.58	35.88	36.43	2539450
2010-10-20	36.44	37.18	36.36	37.14	1832232
2010-10-21	37.22	37.38	36.51	36.72	2313664
2010-10-22	36.84	36.87	36.39	36.48	1742230
2010-10-25	36.86	36.99	36.43	36.61	1297442
2010-10-26	36.36	36.42	36.12	36.22	1634934
2010-10-27	35.96	35.96	35.43	35.82	1918036
2010-10-28	35.89	35.96	35.52	35.61	1719172
2010-10-29	35.67	36.16	35.55	36.10	1590326
2010-11-01	36.34	36.61	35.92	36.18	1396190
2010-11-02	36.57	36.68	36.39	36.48	853550
2010-11-03	36.50	36.68	36.07	36.65	1514038
2010-11-04	37.07	37.24	36.90	37.16	1629966
2010-11-05	37.20	37.62	37.20	37.45	2135380
2010-11-08	37.41	37.44	37.01	37.11	954994
2010-11-09	37.35	37.35	36.36	36.56	1705868
2010-11-10	36.79	36.81	36.13	36.67	1606790
2010-11-11	36.51	36.60	36.22	36.57	1642096
2010-11-12	36.31	36.38	35.62	35.99	1618172
2010-11-15	36.22	36.62	36.00	36.29	1436998
2010-11-16	35.88	36.03	35.25	35.53	2075752
2010-11-17	35.43	35.78	35.25	35.64	1475354
2010-11-18	36.08	36.58	36.01	36.29	1322026
2010-11-19	36.27	36.80	36.26	36.69	1188056
2010-11-22	36.63	36.90	36.26	36.61	1266272
2010-11-23	36.25	36.40	35.90	35.98	1271540
2010-11-24	36.53	37.02	36.47	37.00	1229466
2010-11-26	36.70	36.93	36.50	36.68	693366
2010-11-29	36.62	36.90	36.23	36.82	1091426
2010-11-30	36.40	36.76	36.32	36.40	1450424
2010-12-01	37.04	37.38	37.01	37.04	1702652
2010-12-02	36.75	36.78	36.11	36.47	2598252
2010-12-03	36.37	36.47	35.77	36.03	2653660
2010-12-06	35.95	35.97	35.15	35.26	3391914
2010-12-07	35.52	35.68	35.17	35.68	2664712
2010-12-08	35.82	36.25	35.78	36.23	1512616
2010-12-09	36.33	36.41	35.97	36.31	1373596
2010-12-10	36.34	36.52	36.20	36.28	1271572
2010-12-13	36.54	36.86	36.51	36.60	1085538
2010-12-14	36.64	36.66	36.31	36.43	843968
2010-12-15	36.43	36.56	36.01	36.14	1248566
2010-12-16	36.23	36.29	35.66	35.97	1330594
2010-12-17	35.71	35.79	35.28	35.61	1384580
2010-12-20	35.55	35.56	34.67	34.76	1926048
2010-12-21	35.08	35.99	35.03	35.98	2391208
2010-12-22	36.00	36.37	35.89	36.30	862294
2010-12-23	36.26	36.68	36.25	36.59	973564
2010-12-27	36.40	36.73	36.40	36.71	365014
2010-12-28	36.85	36.85	36.61	36.74	582060
2010-12-29	36.90	37.00	36.89	36.96	596968
2010-12-30	36.97	37.10	36.88	37.08	608896
2010-12-31	37.05	37.32	37.01	37.16	1016850
2011-01-03	37.44	37.69	37.42	37.56	869506
2011-01-04	37.44	37.46	36.77	37.05	1556012
2011-01-05	37.06	37.28	37.00	37.14	718024
2011-01-06	37.21	37.35	36.87	37.01	738242
2011-01-07	37.22	37.45	37.16	37.38	1195868
2011-01-10	37.27	37.29	36.99	37.10	905690
2011-01-11	37.30	37.67	37.21	37.34	1220978
2011-01-12	37.62	37.82	37.53	37.62	880262
2011-01-13	37.67	37.68	37.36	37.46	567854
2011-01-14	37.43	38.43	37.39	38.41	1619834
2011-01-18	38.52	38.82	38.44	38.52	1854138
2011-01-19	38.55	38.58	37.94	38.18	1017894
2011-01-20	37.91	38.13	37.64	38.04	1003568
2011-01-21	38.31	38.38	37.74	37.97	1214076
2011-01-24	37.73	38.23	37.64	38.21	707550
2011-01-25	38.01	38.26	37.72	37.90	1102288
2011-01-26	37.91	37.94	37.61	37.69	1212312
2011-01-27	37.74	38.16	37.71	38.01	1554512
2011-01-28	37.88	37.93	37.19	37.21	1479714
2011-01-31	37.41	37.77	37.35	37.45	1340738
2011-02-01	37.75	38.41	37.69	38.37	1082968
2011-02-02	38.35	38.71	38.31	38.55	926342
2011-02-03	38.54	39.24	38.53	39.13	1165032
2011-02-04	39.31	39.88	39.31	39.66	1612936
2011-02-07	39.61	39.81	39.41	39.46	903210
2011-02-08	39.38	39.55	39.22	39.28	928756
2011-02-09	39.49	39.62	39.06	39.18	855210
2011-02-10	39.04	39.47	38.74	39.37	780358
2011-02-11	39.45	40.09	39.31	39.83	961454
2011-02-14	39.73	40.33	39.72	40.10	719542
2011-02-15	40.24	40.47	39.98	40.07	743664
2011-02-16	40.35	41.17	40.35	40.85	1757838
2011-02-17	40.90	41.27	40.77	40.96	1144254
2011-02-18	41.12	41.17	40.56	40.68	935552
2011-02-22	40.41	40.71	39.85	40.09	1788646
2011-02-23	39.87	40.31	39.60	39.73	1667560
2011-02-24	40.11	40.90	40.11	40.26	1947134
2011-02-25	40.58	41.57	40.57	41.33	1440796
2011-02-28	41.75	41.94	41.51	41.86	3912112
2011-03-01	41.74	41.91	40.78	41.00	4015182
2011-03-02	41.03	41.53	40.95	41.34	1775394
2011-03-03	42.37	43.44	42.25	43.06	3038434
2011-03-04	43.29	43.43	43.00	43.10	2136302
2011-03-07	43.39	43.43	42.42	42.63	1720162
2011-03-08	42.83	43.22	42.67	43.04	1690298
2011-03-09	43.22	43.35	42.80	43.04	1386522
2011-03-10	42.62	42.81	42.28	42.60	1817062
2011-03-11	42.32	43.03	42.25	42.96	1209350
2011-03-14	42.62	42.98	42.55	42.97	1214134
2011-03-15	41.66	42.47	41.31	42.35	1865140
2011-03-16	41.99	41.99	41.00	41.60	2561842
2011-03-17	42.18	42.24	41.46	41.96	1245012
2011-03-18	42.38	42.38	41.77	42.07	1297248
2011-03-21	42.73	43.01	42.56	42.87	1233450
2011-03-22	42.96	43.36	42.89	43.17	1677820
2011-03-23	43.14	43.62	43.09	43.46	1295874
2011-03-24	43.66	44.09	43.36	43.70	1338492
2011-03-25	43.75	43.88	43.02	43.05	1385536
2011-03-28	43.26	43.53	43.01	43.04	990672
2011-03-29	43.09	43.56	43.02	43.53	906974
2011-03-30	43.87	44.63	43.84	44.47	1456836
2011-03-31	44.54	44.72	44.26	44.30	1305876
2011-04-01	44.35	44.69	44.22	44.62	1227754
2011-04-04	44.59	44.90	44.26	44.48	952508
2011-04-05	44.55	44.62	44.15	44.20	1433202
2011-04-06	44.59	44.60	44.03	44.48	1332508
2011-04-07	44.46	44.73	44.01	44.09	1049544
2011-04-08	44.46	44.65	44.06	44.33	995846
2011-04-11	44.40	44.56	43.85	44.14	735654
2011-04-12	43.79	43.94	42.79	42.90	4271220
2011-04-13	43.33	43.56	42.88	43.29	1374906
2011-04-14	43.11	43.25	42.77	43.13	866462
2011-04-15	42.91	43.28	42.61	42.75	1076406
2011-04-18	42.23	42.31	41.38	42.18	1509862
2011-04-19	42.39	42.58	42.29	42.44	795612
2011-04-20	42.87	43.32	42.79	43.19	1505462
2011-04-21	43.49	43.64	43.24	43.56	731950
2011-04-25	43.63	43.70	43.13	43.26	549828
2011-04-26	43.39	43.54	43.25	43.50	644696
2011-04-27	43.61	43.61	42.66	43.19	1041484
2011-04-28	42.91	43.17	42.70	42.92	1071844
2011-04-29	42.78	43.33	42.55	43.32	1180852
2011-05-02	43.34	43.92	43.20	43.42	1208528
2011-05-03	43.58	43.61	42.54	43.07	1560890
2011-05-04	42.91	43.03	42.18	42.45	1283226
2011-05-05	41.93	42.35	41.71	42.13	1602402
2011-05-06	42.71	42.93	41.91	42.35	1281932
2011-05-09	42.48	42.77	42.02	42.66	775106
2011-05-10	42.86	43.29	42.58	43.12	854678
2011-05-11	43.12	43.23	42.56	42.78	1057362
2011-05-12	42.48	42.60	41.81	42.44	1608016
2011-05-13	42.32	42.45	41.70	42.14	1189794
2011-05-16	41.89	42.45	41.83	42.19	1023814
2011-05-17	42.11	43.04	42.00	42.85	1407380
2011-05-18	42.89	43.08	42.60	43.03	985838
2011-05-19	43.19	43.39	42.82	43.34	1110198
2011-05-20	43.11	43.40	42.76	43.26	1872880
2011-05-23	42.84	43.28	42.84	43.13	1486950
2011-05-24	43.21	43.21	42.78	42.91	1763614
2011-05-25	42.75	43.65	42.67	43.39	1472098
2011-05-26	42.37	43.10	42.37	42.89	1890640
2011-05-27	42.98	43.06	42.72	42.76	1213134
2011-05-31	43.29	43.43	42.78	43.07	1066150
2011-06-01	43.02	43.06	41.38	41.46	1784522
2011-06-02	41.46	41.75	40.97	41.41	2081186
2011-06-03	40.78	41.77	40.50	41.74	1539528
2011-06-06	41.66	41.82	40.83	40.91	1865064
2011-06-07	41.22	41.42	40.66	40.77	2217250
2011-06-08	40.59	40.96	40.48	40.60	1311724
2011-06-09	40.72	41.05	40.35	40.92	1490096
2011-06-10	40.76	40.78	39.80	40.44	2540046
2011-06-13	40.50	40.79	40.14	40.65	1824398
2011-06-14	41.06	41.37	40.97	40.98	1016972
2011-06-15	40.67	40.73	39.71	40.11	1788336
2011-06-16	39.66	40.29	39.56	40.15	1634724
2011-06-17	40.42	40.63	39.97	40.02	1190826
2011-06-20	40.10	40.36	39.80	40.29	1075066
2011-06-21	40.60	41.38	40.54	41.23	1197462
2011-06-22	40.95	41.43	40.90	40.91	880372
2011-06-23	40.43	40.44	39.70	40.18	1611552
2011-06-24	40.26	40.27	39.78	39.86	966890
2011-06-27	39.71	40.38	39.60	40.30	1484306
2011-06-28	40.49	41.00	40.39	40.85	1089628
2011-06-29	41.38	41.78	41.11	41.67	1396904
2011-06-30	42.11	42.57	41.85	42.45	1559960
2011-07-01	42.20	42.91	42.20	42.72	1055572
2011-07-05	42.61	42.80	42.07	42.12	1269014
2011-07-06	41.98	42.00	41.61	41.86	905766
2011-07-07	42.33	42.50	42.06	42.09	994878
2011-07-08	41.77	42.10	41.59	41.90	814064
2011-07-11	41.34	41.59	40.94	41.18	1168040
2011-07-12	40.94	41.65	40.89	41.17	1166358
2011-07-13	41.42	42.17	41.25	41.62	1085202
2011-07-14	41.91	41.91	41.07	41.29	1182146
2011-07-15	41.55	41.68	41.18	41.56	912284
2011-07-18	41.16	41.39	40.29	40.79	1414188
2011-07-19	41.27	41.73	41.19	41.71	956106
2011-07-20	42.08	42.39	41.80	41.85	1398466
2011-07-21	42.16	42.80	42.08	42.47	1103028
2011-07-22	42.53	42.67	41.98	42.53	860262
2011-07-25	42.34	42.61	42.00	42.43	730790
2011-07-26	42.36	42.39	41.63	41.76	1370340
2011-07-27	41.59	41.61	40.57	40.60	2281896
2011-07-28	40.53	40.94	40.29	40.43	1557698
2011-07-29	40.05	40.23	39.66	39.94	1684022
2011-08-01	40.63	40.71	39.71	40.12	876366
2011-08-02	40.00	40.13	39.25	39.29	2800260
2011-08-03	39.24	39.88	38.03	39.84	3097986
2011-08-04	39.41	39.43	38.14	38.42	2652598
2011-08-05	38.69	38.75	37.13	37.71	4325886
2011-08-08	35.95	36.97	35.61	35.88	5063062
2011-08-09	36.55	38.12	35.94	38.09	4668260
2011-08-10	37.76	37.79	36.28	36.81	3792720
2011-08-11	37.11	38.61	36.76	38.35	2704204
2011-08-12	38.87	38.96	38.03	38.27	1734114
2011-08-15	38.68	39.24	38.66	39.24	1554002
2011-08-16	38.82	39.14	38.39	38.75	1929076
2011-08-17	39.03	39.58	38.86	39.05	1309336
2011-08-18	38.02	38.15	37.12	37.35	2569868
2011-08-19	36.92	37.20	35.80	35.94	2944598
2011-08-22	36.94	36.95	35.58	35.73	2287980
2011-08-23	36.07	37.17	35.64	37.16	2612594
2011-08-24	37.18	38.11	36.96	37.99	2242694
2011-08-25	38.57	39.00	37.49	37.80	2224632
2011-08-26	37.45	37.88	36.77	37.53	1964446
2011-08-29	38.11	38.42	37.92	38.31	1390704
2011-08-30	38.25	38.68	37.69	38.55	1607002
2011-08-31	38.93	39.60	38.86	39.43	1938802
2011-09-01	40.05	40.98	39.91	40.31	4099754
2011-09-02	39.18	40.07	38.92	39.18	2928188
2011-09-06	38.06	38.65	37.69	38.62	1903316
2011-09-07	39.19	39.53	38.83	39.45	1619016
2011-09-08	38.69	38.87	38.53	38.62	2330660
2011-09-09	38.34	38.34	37.22	37.25	2528496
2011-09-12	36.76	36.84	36.13	36.66	2736234
2011-09-13	36.84	37.62	36.59	37.44	2161946
2011-09-14	37.52	37.55	36.79	37.08	1907134
2011-09-15	37.74	38.22	37.54	38.16	1516312
2011-09-16	38.37	38.69	37.64	37.75	1629198
2011-09-19	37.22	37.40	36.52	37.19	1475876
2011-09-20	37.25	37.61	36.92	36.98	1234126
2011-09-21	36.71	37.02	35.90	35.93	2043202
2011-09-22	34.77	34.77	33.57	34.18	3675490
2011-09-23	34.02	34.68	33.87	34.53	1569176
2011-09-26	34.89	35.82	33.79	35.68	1838884
2011-09-27	36.53	36.88	35.96	36.10	1726272
2011-09-28	36.17	36.42	35.50	35.54	1814412
2011-09-29	35.99	36.35	35.55	36.17	1636838
2011-09-30	35.50	36.06	35.44	35.48	1615406
2011-10-03	34.79	35.06	33.74	33.91	1848028
2011-10-04	33.45	33.67	32.28	33.61	3741570
2011-10-05	33.87	35.05	33.32	34.86	2284370
2011-10-06	34.71	35.56	34.14	35.49	1881692
2011-10-07	35.78	35.92	35.17	35.21	1599316
2011-10-10	35.85	36.41	35.80	36.38	572140
2011-10-11	36.24	36.24	35.64	36.04	1475924
2011-10-12	36.66	37.32	36.54	36.94	1399734
2011-10-13	36.65	36.69	36.11	36.50	1290264
2011-10-14	37.02	37.08	36.64	37.08	1074906
2011-10-17	36.95	37.11	36.20	36.25	1013586
2011-10-18	36.26	36.84	36.02	36.54	1405562
2011-10-19	36.60	36.87	35.83	36.03	1567564
2011-10-20	36.13	36.52	35.64	36.38	1121894
2011-10-21	36.88	37.10	36.67	37.02	758720
2011-10-24	37.04	37.47	37.04	37.27	986840
2011-10-25	37.06	37.06	36.25	36.32	1075022
2011-10-26	36.72	36.94	36.07	36.77	1248020
2011-10-27	38.00	38.78	37.55	38.29	1765060
2011-10-28	38.30	38.36	37.93	38.24	948528
2011-10-31	37.68	38.19	37.40	37.64	1368538
2011-11-01	36.42	36.42	35.66	35.74	3378986
2011-11-02	36.25	36.60	35.94	36.26	1781558
2011-11-03	36.56	36.82	35.95	36.68	1179882
2011-11-04	36.18	36.32	35.64	35.88	1284506
2011-11-07	35.81	36.25	35.79	36.22	1071952
2011-11-08	36.28	36.69	36.17	36.67	890484
2011-11-09	35.79	35.93	35.34	35.38	1527478
2011-11-10	35.76	35.76	34.85	35.32	1205914
2011-11-11	35.65	36.04	35.58	35.80	775632
2011-11-14	35.55	35.91	35.18	35.53	801868
2011-11-15	35.22	35.71	35.00	35.44	833328
2011-11-16	35.23	35.70	35.01	35.07	882314
2011-11-17	35.00	35.09	34.17	34.36	1849862
2011-11-18	34.68	34.69	34.11	34.39	848618
2011-11-21	33.86	34.10	33.30	33.95	1387602
2011-11-22	33.96	34.25	33.75	34.04	959666
2011-11-23	33.70	33.70	32.78	33.02	1470578
2011-11-25	32.78	33.01	32.60	32.65	720526
2011-11-28	33.63	34.00	33.14	33.35	1567550
2011-11-29	33.46	33.99	33.22	33.78	1307782
2011-11-30	34.87	35.98	34.83	35.46	2415896
2011-12-01	36.25	36.26	35.13	35.44	1648360
2011-12-02	35.79	36.27	35.52	35.73	1694590
2011-12-05	36.26	36.62	35.90	36.13	1655156
2011-12-06	36.13	36.39	35.89	36.08	969008
2011-12-07	35.95	36.72	35.66	36.51	1660310
2011-12-08	36.39	36.51	35.45	35.57	1488910
2011-12-09	35.59	36.21	35.52	36.04	1433936
2011-12-12	35.58	35.83	35.39	35.81	1405744
2011-12-13	35.90	36.17	35.04	35.32	1647174
2011-12-14	34.99	35.21	34.69	34.79	1965616
2011-12-15	35.22	35.24	34.63	34.72	1387304
2011-12-16	34.77	35.11	34.67	35.01	1982638
2011-12-19	35.16	35.35	34.97	35.28	1734766
2011-12-20	35.78	36.10	35.73	35.80	1824114
2011-12-21	35.83	36.02	35.54	35.76	1445770
2011-12-22	35.89	36.63	35.88	36.59	1435264
2011-12-23	36.67	37.01	36.61	36.80	1089466
2011-12-27	36.84	36.84	36.55	36.55	401014
2011-12-28	36.87	36.94	36.31	36.46	1098738
2011-12-29	36.50	36.87	36.50	36.80	754372
2011-12-30	36.85	37.57	36.85	37.41	1557248
2012-01-03	37.71	38.08	37.52	37.81	1864990
2012-01-04	37.65	37.89	37.50	37.79	1019108
2012-01-05	37.59	37.71	37.13	37.59	1079254
2012-01-06	37.46	37.56	37.04	37.23	1390108
2012-01-09	37.28	37.55	37.01	37.51	891124
2012-01-10	37.85	38.15	37.77	37.79	1320982
2012-01-11	37.80	37.86	37.58	37.77	843300
2012-01-12	37.90	38.30	37.65	38.20	972600
2012-01-13	37.88	37.99	37.55	37.99	871562
2012-01-17	38.40	38.46	38.06	38.23	967890
2012-01-18	38.04	38.29	37.99	38.21	1278628
2012-01-19	38.57	38.91	38.50	38.73	994756
2012-01-20	38.55	39.13	38.55	39.07	1002426
2012-01-23	39.39	39.99	39.27	39.78	1486454
2012-01-24	39.27	39.53	39.00	39.21	1313604
2012-01-25	39.18	39.23	38.63	39.18	1064104
2012-01-26	39.58	39.65	38.66	38.88	1217918
2012-01-27	38.74	39.03	38.37	38.60	1154252
2012-01-30	38.16	38.75	38.05	38.62	1029078
2012-01-31	38.98	39.12	38.31	38.56	1194996
2012-02-01	39.07	39.37	38.95	39.01	1051108
2012-02-02	38.96	39.09	38.62	38.90	1233128
2012-02-03	39.23	39.72	39.23	39.66	1027954
2012-02-06	39.42	39.82	39.36	39.65	832980
2012-02-07	39.66	39.85	39.26	39.63	711720
2012-02-08	39.74	39.96	39.30	39.71	805546
2012-02-09	39.71	39.88	39.55	39.65	722500
2012-02-10	39.31	39.45	39.10	39.26	997960
2012-02-13	39.60	39.74	39.25	39.34	922488
2012-02-14	39.22	39.29	38.87	39.17	1561588
2012-02-15	39.42	39.43	38.89	39.03	1083194
2012-02-16	38.95	39.29	38.90	39.25	940052
2012-02-17	39.35	39.45	39.11	39.44	1236648
2012-02-21	39.66	40.21	39.50	39.71	1359438
2012-02-22	39.59	39.64	39.31	39.57	1015464
2012-02-23	39.51	39.75	39.42	39.59	781254
2012-02-24	39.67	39.92	39.58	39.63	847938
2012-02-27	39.51	40.19	39.20	40.04	1220174
2012-02-28	40.20	40.54	40.02	40.41	1292600
2012-02-29	40.72	41.11	40.63	40.76	2708912
2012-03-01	41.32	41.80	41.29	41.58	2345238
2012-03-02	41.56	41.65	41.31	41.34	1089406
2012-03-05	41.12	41.27	40.81	41.22	1411698
2012-03-06	40.64	40.81	40.09	40.25	1981848
2012-03-07	40.09	40.32	39.73	40.17	2318730
2012-03-08	40.57	41.39	40.54	41.22	1799350
2012-03-09	41.41	41.65	41.25	41.41	1008764
2012-03-12	41.42	41.63	41.21	41.48	1697520
2012-03-13	41.53	42.14	41.41	42.09	1940566
2012-03-14	42.12	42.48	41.46	41.64	1671316
2012-03-15	41.62	42.25	41.42	42.04	1479484
2012-03-16	42.14	42.38	41.99	42.15	1395500
2012-03-19	42.07	42.51	42.00	42.30	1353388
2012-03-20	41.94	42.07	41.50	41.98	1365276
2012-03-21	41.91	42.27	41.65	42.13	1132180
2012-03-22	41.83	42.23	41.57	42.00	1271646
2012-03-23	41.85	42.44	41.74	42.40	1400600
2012-03-26	42.74	43.11	42.68	43.06	1304462
2012-03-27	43.08	43.28	42.65	42.69	1218940
2012-03-28	42.64	42.86	42.25	42.59	1377774
2012-03-29	42.36	42.40	41.68	42.32	2849236
2012-03-30	42.49	42.71	42.36	42.48	1530268
2012-04-02	42.23	42.87	41.81	42.65	1870576
2012-04-03	42.49	42.59	42.05	42.29	1322840
2012-04-04	41.86	42.20	41.61	42.00	1091368
2012-04-05	41.97	42.00	41.55	41.91	869392
2012-04-09	41.38	42.05	41.26	41.78	1028200
2012-04-10	41.66	41.75	40.83	41.24	1577776
2012-04-11	41.41	41.56	41.15	41.27	1148494
2012-04-12	41.50	42.20	41.43	41.97	1396198
2012-04-13	41.91	41.97	41.00	41.04	1595590
2012-04-16	41.23	41.46	41.04	41.32	1325060
2012-04-17	41.93	42.41	41.72	42.18	1610436
2012-04-18	42.05	42.60	42.03	42.29	1354204
2012-04-19	42.25	42.54	41.99	42.15	1087828
2012-04-20	42.45	42.55	42.26	42.30	882492
2012-04-23	41.81	41.87	41.32	41.77	1409382
2012-04-24	41.84	42.08	41.52	41.74	1149188
2012-04-25	42.05	42.16	41.79	42.00	1045218
2012-04-26	41.93	42.01	41.47	41.70	1254888
2012-04-27	41.87	42.37	41.76	42.29	1105036
2012-04-30	42.05	42.27	41.59	42.23	1101490
2012-05-01	42.29	42.52	41.49	42.09	1090872
2012-05-02	41.77	41.98	41.42	41.86	894406
2012-05-03	41.93	42.15	41.17	41.34	1435354
2012-05-04	41.10	41.14	40.19	40.76	1750150
2012-05-07	40.49	41.16	40.49	41.10	1114156
2012-05-08	40.82	41.01	39.91	40.26	2178240
2012-05-09	39.72	40.07	39.27	39.76	1697048
2012-05-10	39.98	40.43	39.95	40.06	1280888
2012-05-11	39.93	40.67	39.83	40.18	1332164
2012-05-14	39.69	39.96	39.50	39.84	1178202
2012-05-15	39.84	39.84	39.20	39.28	1011870
2012-05-16	39.28	39.52	38.80	39.00	1380582
2012-05-17	38.84	38.92	38.04	38.06	1753160
2012-05-18	38.34	38.45	37.54	37.69	1357366
2012-05-21	37.74	38.29	37.60	38.27	621284
2012-05-22	38.30	38.69	37.88	38.10	1489650
2012-05-23	37.93	38.44	37.19	38.38	1792790
2012-05-24	38.78	38.96	37.85	38.44	1791348
2012-05-25	38.33	38.50	37.83	37.95	1091022
2012-05-29	38.29	38.62	38.15	38.53	1084156
2012-05-30	38.13	38.14	37.76	37.87	1047576
2012-05-31	37.92	38.47	37.57	38.19	1792858
2012-06-01	37.50	37.81	36.82	36.93	1967910
2012-06-04	37.07	37.17	36.32	36.77	1369814
2012-06-05	36.75	37.59	36.74	37.40	1223728
2012-06-06	37.69	38.16	37.67	38.15	1175262
2012-06-07	38.66	38.71	38.32	38.44	979882
2012-06-08	38.03	38.29	37.69	37.99	1272104
2012-06-11	38.36	38.46	37.59	37.61	1886102
2012-06-12	37.81	38.20	37.52	38.02	1088536
2012-06-13	37.88	38.70	37.76	38.35	1305790
2012-06-14	38.53	38.64	38.14	38.42	1206010
2012-06-15	38.51	38.84	38.33	38.65	1326514
2012-06-18	38.42	38.78	38.19	38.35	1230738
2012-06-19	38.68	39.36	38.61	39.33	1167526
2012-06-20	39.49	39.67	39.04	39.54	1069646
2012-06-21	39.49	39.65	38.01	38.04	1607834
2012-06-22	38.35	38.62	38.21	38.46	1247866
2012-06-25	38.01	38.09	37.75	37.87	814256
2012-06-26	37.98	38.30	37.55	38.20	1112914
2012-06-27	38.27	38.62	38.10	38.56	789088
2012-06-28	38.21	38.32	37.64	38.28	736424
2012-06-29	39.35	39.41	38.91	39.12	975860
2012-07-02	38.91	39.14	38.77	39.09	434338
2012-07-03	39.07	39.74	39.03	39.61	900344
2012-07-05	39.48	39.60	39.22	39.42	739048
2012-07-06	39.12	39.26	38.66	39.01	756942
2012-07-09	38.84	39.11	38.54	39.01	684724
2012-07-10	39.04	39.44	38.62	38.88	902268
2012-07-11	38.95	39.35	38.85	39.15	986858
2012-07-12	38.89	39.03	38.56	38.92	1032238
2012-07-13	38.98	39.44	38.98	39.36	692606
2012-07-16	39.28	39.43	39.09	39.33	561824
2012-07-17	39.48	39.62	39.25	39.48	1132406
2012-07-18	39.54	39.88	39.40	39.75	800178
2012-07-19	39.89	40.22	39.81	39.93	740230
2012-07-20	39.64	39.81	39.40	39.52	661740
2012-07-23	38.76	38.95	38.49	38.89	1170076
2012-07-24	38.88	38.94	38.15	38.39	1318982
2012-07-25	38.66	38.66	38.17	38.44	984798
2012-07-26	38.91	39.08	38.43	38.77	1042990
2012-07-27	39.00	39.88	38.93	39.57	1643806
2012-07-30	39.48	39.61	39.25	39.42	869012
2012-07-31	39.36	39.66	39.22	39.29	839018
2012-08-01	39.51	39.62	39.10	39.18	915146
2012-08-02	38.89	39.20	38.62	38.72	712076
2012-08-03	39.43	39.61	39.38	39.40	741636
2012-08-06	39.47	39.73	39.38	39.38	290144
2012-08-07	39.89	40.00	39.77	39.89	761590
2012-08-08	39.95	40.03	39.58	39.77	597746
2012-08-09	39.78	39.96	39.67	39.85	376506
2012-08-10	39.73	40.12	39.58	40.04	643174
2012-08-13	39.95	40.03	39.63	39.87	590060
2012-08-14	40.02	40.14	39.86	39.99	664654
2012-08-15	40.06	40.55	39.94	40.34	972190
2012-08-16	40.48	40.88	40.33	40.80	747818
2012-08-17	40.79	41.17	40.75	41.06	752486
2012-08-20	41.00	41.20	40.80	40.88	781028
2012-08-21	41.10	41.26	40.77	40.88	728366
2012-08-22	40.73	40.83	40.49	40.77	745448
2012-08-23	40.65	40.71	40.28	40.49	616632
2012-08-24	40.45	40.96	40.40	40.73	611982
2012-08-27	40.90	40.96	40.78	40.81	322510
2012-08-28	41.11	41.53	41.01	41.06	887088
2012-08-29	41.23	41.32	41.01	41.19	754936
2012-08-30	41.24	41.24	40.40	40.65	1727924
2012-08-31	40.88	41.33	40.73	40.94	1474978
2012-09-04	40.93	40.98	40.46	40.71	722934
2012-09-05	40.54	41.09	40.03	40.92	1166436
2012-09-06	41.31	41.68	41.25	41.56	741476
2012-09-07	41.80	41.94	41.65	41.85	697702
2012-09-10	41.90	42.24	41.85	42.06	1223642
2012-09-11	42.28	42.36	41.83	41.93	797862
2012-09-12	41.96	42.15	41.58	41.63	728426
2012-09-13	41.72	42.16	41.43	42.06	966128
2012-09-14	42.23	42.44	42.00	42.13	901138
2012-09-17	42.08	42.22	41.77	41.87	602750
2012-09-18	41.86	41.94	41.69	41.85	665060
2012-09-19	41.92	42.13	41.89	41.92	418126
2012-09-20	41.57	42.00	41.49	41.98	578912
2012-09-21	42.08	42.15	41.90	41.98	660340
2012-09-24	41.72	42.07	41.58	41.94	825304
2012-09-25	42.02	42.48	41.78	41.83	770670
2012-09-26	41.73	41.97	41.43	41.58	863882
2012-09-27	41.68	42.15	41.60	42.00	736188
2012-09-28	41.90	41.90	41.42	41.67	1022384
2012-10-01	41.53	41.92	41.53	41.61	810518
2012-10-02	41.78	41.83	41.31	41.46	635512
2012-10-03	41.40	41.50	41.17	41.26	530720
2012-10-04	41.48	41.86	41.48	41.75	526454
2012-10-05	42.12	42.24	41.80	41.93	601814
2012-10-08	41.81	41.82	41.62	41.75	313972
2012-10-09	41.88	41.98	41.55	41.68	550570
2012-10-10	41.69	41.74	41.13	41.36	720346
2012-10-11	41.55	41.63	41.20	41.39	457892
2012-10-12	41.32	41.40	41.17	41.28	539696
2012-10-15	41.47	41.79	41.29	41.55	667976
2012-10-16	41.53	41.81	41.50	41.69	603366
2012-10-17	41.93	42.21	41.78	42.17	690246
2012-10-18	42.09	42.30	42.03	42.14	541716
2012-10-19	41.93	41.95	41.42	41.69	763286
2012-10-22	41.60	41.79	41.33	41.77	692250
2012-10-23	41.52	41.54	41.07	41.31	841794
2012-10-24	41.48	41.55	40.87	40.96	786582
2012-10-25	41.22	41.32	40.75	40.91	735624
2012-10-26	40.84	40.95	40.58	40.66	748206
2012-10-31	40.66	40.88	40.50	40.67	649142
2012-11-01	40.70	41.22	40.65	41.00	632018
2012-11-02	41.20	41.39	41.04	41.30	648738
2012-11-05	41.28	41.41	41.06	41.17	484848
2012-11-06	41.25	41.42	41.17	41.26	1267992
2012-11-07	41.03	41.08	40.60	40.66	1034388
2012-11-08	40.60	40.74	40.12	40.13	819422
2012-11-09	40.02	40.15	39.87	39.98	1066652
2012-11-12	40.20	40.41	40.11	40.36	534774
2012-11-13	40.04	40.29	39.98	40.12	646802
2012-11-14	40.19	40.19	39.38	39.45	879792
2012-11-15	39.40	39.63	38.95	39.36	928364
2012-11-16	39.47	39.48	38.98	39.42	840622
2012-11-19	39.90	39.97	39.71	39.92	675980
2012-11-20	39.92	40.23	39.79	40.18	734680
2012-11-21	40.24	40.57	40.19	40.50	655664
2012-11-23	40.72	41.13	40.64	41.10	451430
2012-11-26	41.00	41.14	40.81	41.11	743712
2012-11-27	41.23	41.36	40.85	40.94	1064250
2012-11-28	40.71	41.16	40.65	41.08	669672
2012-11-29	41.20	41.75	41.16	41.59	1055356
2012-11-30	41.59	41.76	41.44	41.54	1700502
2012-12-03	41.77	41.80	41.55	41.67	641278
2012-12-04	41.69	41.82	41.46	41.59	781784
2012-12-05	41.71	41.91	41.56	41.61	858220
2012-12-06	41.50	41.51	40.69	40.94	1560458
2012-12-07	41.02	41.09	40.31	40.55	1284242
2012-12-10	40.78	40.80	40.46	40.65	1149902
2012-12-11	40.76	40.96	40.66	40.83	1275642
2012-12-12	40.83	41.39	40.83	41.15	1679240
2012-12-13	41.25	41.27	40.99	41.15	670274
2012-12-14	41.14	41.23	40.99	41.04	868732
2012-12-17	41.12	41.34	41.05	41.26	1430486
2012-12-18	41.32	41.73	41.23	41.69	1864350
2012-12-19	41.73	42.16	41.64	42.01	1165130
2012-12-20	42.04	42.18	41.82	42.11	1125212
2012-12-21	41.93	42.20	41.60	42.15	1481804
2012-12-24	42.20	42.47	42.08	42.26	629838
2012-12-26	42.29	42.34	41.89	42.02	519876
2012-12-27	42.04	42.22	41.55	41.88	1069496
2012-12-28	41.75	41.88	41.68	41.75	779284
2012-12-31	41.70	42.24	41.69	42.17	1404484
2013-01-02	42.71	42.75	41.93	42.20	1499476
2013-01-03	42.23	42.25	41.63	41.73	1423432
2013-01-04	41.84	42.04	41.80	41.96	957022
2013-01-07	41.93	41.94	41.56	41.87	1010104
2013-01-08	41.84	41.94	41.46	41.88	2279944
2013-01-09	41.81	42.01	41.56	41.69	929314
2013-01-10	41.88	41.92	41.63	41.67	933118
2013-01-11	41.85	41.85	41.37	41.56	747108
2013-01-14	41.57	41.62	41.30	41.61	655360
2013-01-15	41.41	41.69	41.36	41.68	898788
2013-01-16	41.47	41.60	41.38	41.53	550606
2013-01-17	41.64	42.12	41.61	41.94	743630
2013-01-18	41.86	41.93	41.72	41.87	687380
2013-01-22	42.02	42.06	41.80	42.06	565630
2013-01-23	42.01	42.11	41.48	41.63	852186
2013-01-24	41.56	41.76	41.49	41.71	703054
2013-01-25	41.65	41.68	41.31	41.52	901340
2013-01-28	41.61	41.84	41.44	41.62	898584
2013-01-29	41.64	41.84	41.56	41.71	540454
2013-01-30	41.66	41.69	41.44	41.62	673332
2013-01-31	41.59	41.91	41.44	41.77	888286
2013-02-01	41.83	41.90	41.66	41.90	890282
2013-02-04	41.71	41.75	41.38	41.54	839304
2013-02-05	41.53	41.69	41.40	41.60	934680
2013-02-06	41.49	41.75	41.39	41.69	760958
2013-02-07	41.63	41.76	41.38	41.53	557496
2013-02-08	41.42	41.71	41.38	41.59	623776
2013-02-11	41.47	41.61	41.36	41.44	670166
2013-02-12	41.41	41.72	41.31	41.50	839496
2013-02-13	41.59	41.62	41.43	41.60	618118
2013-02-14	41.61	41.66	41.39	41.55	630262
2013-02-15	41.33	41.43	41.04	41.16	1402748
2013-02-19	40.99	41.45	40.96	41.45	1044796
2013-02-20	41.33	41.57	41.24	41.36	949684
2013-02-21	41.25	41.48	41.00	41.27	905514
2013-02-22	41.13	41.38	41.03	41.32	656640
2013-02-25	41.31	42.03	40.91	40.93	1444358
2013-02-26	41.03	41.17	40.85	41.00	1016024
2013-02-27	40.94	41.19	40.73	41.17	977494
2013-02-28	41.03	41.37	40.72	41.15	1503798
2013-03-01	41.18	41.61	40.97	41.39	809580
2013-03-04	41.26	41.59	41.22	41.38	808552
2013-03-05	41.63	41.75	41.50	41.56	1047802
2013-03-06	41.75	41.86	41.24	41.33	1346106
2013-03-07	41.50	41.58	41.40	41.50	1551378
2013-03-08	41.83	41.86	41.20	41.41	797490
2013-03-11	41.32	41.61	41.32	41.57	576200
2013-03-12	41.55	41.61	41.23	41.37	699508
2013-03-13	41.37	41.45	40.86	41.02	769580
2013-03-14	41.17	41.52	40.85	41.44	1085990
2013-03-15	41.49	41.72	41.30	41.71	859276
2013-03-18	41.35	41.61	41.22	41.28	838308
2013-03-19	41.24	41.41	40.99	41.13	719432
2013-03-20	41.17	41.29	40.88	41.06	677520
2013-03-21	41.12	41.13	40.60	40.85	970230
2013-03-22	40.86	41.23	40.71	41.05	932006
2013-03-25	41.40	41.47	41.03	41.27	1197280
2013-03-26	41.50	41.55	41.24	41.53	914542
2013-03-27	41.46	41.50	41.15	41.30	697014
2013-03-28	41.32	41.73	41.11	41.64	1264602
2013-04-01	41.21	41.36	41.11	41.24	931006
2013-04-02	41.42	41.60	41.33	41.60	798682
2013-04-03	41.62	41.65	40.91	41.12	1584640
2013-04-04	41.05	41.21	40.35	40.50	2178344
2013-04-05	39.82	39.93	39.14	39.80	1752838
2013-04-08	39.78	39.88	39.33	39.70	1255534
2013-04-09	39.89	40.34	39.64	39.92	1041366
2013-04-10	40.12	40.58	40.05	40.44	997222
2013-04-11	40.60	40.72	40.40	40.52	915552
2013-04-12	40.39	40.40	40.01	40.18	928082
2013-04-15	39.94	39.94	39.05	39.07	1498240
2013-04-16	39.42	39.84	39.22	39.81	1279492
2013-04-17	39.47	39.58	38.92	39.35	1378436
2013-04-18	39.53	39.53	38.76	39.01	1137644
2013-04-19	39.02	39.25	38.91	39.23	871354
2013-04-22	39.29	39.51	39.05	39.25	886996
2013-04-23	39.42	39.60	39.21	39.39	985976
2013-04-24	39.43	39.75	39.20	39.73	805166
2013-04-25	39.94	40.00	39.62	39.86	681418
2013-04-26	39.77	40.00	39.64	39.89	545428
2013-04-29	40.07	40.64	39.98	40.54	907364
2013-04-30	40.53	41.08	40.18	40.95	1672422
2013-05-01	40.96	41.06	40.49	40.73	1134686
2013-05-02	40.71	41.16	40.61	41.10	1628062
2013-05-03	41.21	41.36	41.04	41.06	627692
2013-05-06	41.13	41.39	41.02	41.15	669236
2013-05-07	41.24	41.49	41.21	41.33	607934
2013-05-08	41.38	41.77	41.30	41.58	675908
2013-05-09	41.60	41.66	41.04	41.13	921900
2013-05-10	40.99	41.25	40.92	41.19	895810
2013-05-13	41.28	41.31	40.79	41.03	810442
2013-05-14	40.70	40.92	40.55	40.63	1231594
2013-05-15	40.58	40.68	40.07	40.41	1847486
2013-05-16	40.37	40.82	40.30	40.43	970372
2013-05-17	39.92	40.34	39.75	40.24	2392322
2013-05-20	40.31	40.86	40.25	40.82	948116
2013-05-21	40.47	41.14	40.35	40.92	1206052
2013-05-22	40.92	41.04	40.35	40.55	1531574
2013-05-23	40.22	40.63	40.08	40.60	1075230
2013-05-24	40.42	40.50	40.27	40.45	701262
2013-05-28	40.38	40.69	40.31	40.44	991526
2013-05-29	40.26	40.79	40.07	40.58	1916252
2013-05-30	40.53	41.03	40.51	40.93	1212902
2013-05-31	40.73	40.77	40.39	40.43	1684748
2013-06-03	40.71	40.93	40.52	40.83	1425926
2013-06-04	40.67	40.82	40.37	40.60	729446
2013-06-05	40.49	40.55	39.77	40.05	1469182
2013-06-06	39.84	40.03	39.64	39.88	1200368
2013-06-07	40.22	40.41	39.86	40.35	1074810
2013-06-10	40.41	40.65	40.22	40.45	1130688
2013-06-11	40.08	40.45	39.80	40.06	1073232
2013-06-12	40.35	40.35	39.41	39.55	1161398
2013-06-13	39.80	40.66	39.61	40.47	1429768
2013-06-14	40.34	40.50	39.80	39.96	922994
2013-06-17	40.14	40.41	40.11	40.26	857918
2013-06-18	40.05	40.51	40.04	40.36	1042204
2013-06-19	40.37	40.39	39.75	39.92	3119760
2013-06-20	39.27	39.47	38.76	38.85	2627046
2013-06-21	38.79	39.15	38.47	38.93	1665282
2013-06-24	38.38	39.10	38.22	38.75	1433690
2013-06-25	38.85	39.41	38.73	39.37	1207080
2013-06-26	39.66	40.04	39.57	39.84	1613540
2013-06-27	40.08	40.22	39.87	40.05	929776
2013-06-28	40.00	40.42	39.96	40.19	1332150
2013-07-01	40.22	40.43	40.22	40.29	517130
2013-07-02	40.18	40.26	39.97	40.15	1247934
2013-07-03	40.05	40.22	39.74	39.84	701424
2013-07-05	39.59	39.74	39.26	39.64	1075786
2013-07-08	39.80	39.98	39.70	39.89	3387164
2013-07-09	40.09	40.15	39.77	40.12	3063354
2013-07-10	40.10	40.20	39.86	40.02	901476
2013-07-11	40.54	40.95	40.41	40.87	1312348
2013-07-12	40.90	40.99	40.70	40.84	675492
2013-07-15	40.83	41.10	40.80	41.00	709474
2013-07-16	41.10	41.23	40.95	41.23	951844
2013-07-17	41.25	41.43	41.12	41.36	1051172
2013-07-18	41.45	42.15	41.45	42.11	1162324
2013-07-19	42.02	42.44	41.95	42.27	1329794
2013-07-22	42.38	42.65	42.38	42.46	1149576
2013-07-23	42.68	42.83	42.51	42.62	780922
2013-07-24	42.64	42.97	42.53	42.69	854308
2013-07-25	42.68	43.14	42.66	43.08	1047188
2013-07-26	42.91	43.04	42.79	43.02	702790
2013-07-29	42.84	43.40	42.82	43.33	697284
2013-07-30	43.17	43.23	42.15	42.33	1926300
2013-07-31	42.32	42.48	42.01	42.09	1204074
2013-08-01	42.24	42.37	41.82	41.96	1056418
2013-08-02	41.82	42.19	41.68	42.06	888524
2013-08-05	42.07	42.23	41.96	42.06	374126
2013-08-06	42.06	42.06	41.57	41.97	1008478
2013-08-07	41.57	41.73	41.33	41.41	2309934
2013-08-08	41.53	42.35	41.44	42.21	794506
2013-08-09	42.19	42.22	42.00	42.10	893430
2013-08-12	42.02	42.22	41.83	41.94	1937206
2013-08-13	41.89	42.27	41.81	42.19	640510
2013-08-14	42.32	42.39	42.11	42.29	594738
2013-08-15	42.01	42.10	41.59	42.10	685194
2013-08-16	42.02	42.44	41.86	42.29	804084
2013-08-19	42.20	42.29	41.93	42.00	528686
2013-08-20	41.93	42.35	41.79	42.15	441906
2013-08-21	41.90	42.03	41.57	41.71	683066
2013-08-22	41.62	42.00	41.57	41.81	548376
2013-08-23	41.85	42.42	41.85	42.28	671138
2013-08-26	42.32	42.64	42.32	42.35	761024
2013-08-27	42.21	42.26	41.73	41.92	764482
2013-08-28	41.87	41.92	41.65	41.80	1090002
2013-08-29	42.14	43.00	42.05	42.68	1977078
2013-08-30	42.79	43.18	42.74	42.76	1444038
2013-09-03	43.12	43.25	42.70	42.92	957150
2013-09-04	42.90	43.43	42.83	43.05	1255184
2013-09-05	43.16	43.73	43.14	43.63	1245110
2013-09-06	44.21	44.34	43.67	43.78	1191712
2013-09-09	43.95	44.22	43.95	44.04	573030
2013-09-10	44.26	44.27	43.64	43.79	1057246
2013-09-11	43.80	44.14	43.69	44.08	723926
2013-09-12	44.01	44.04	43.54	43.73	625060
2013-09-13	43.76	43.79	43.38	43.50	695694
2013-09-16	43.88	44.24	43.87	43.97	705530
2013-09-17	44.08	44.46	44.02	44.40	917920
2013-09-18	44.32	44.76	44.02	44.60	749424
2013-09-19	44.75	44.77	44.19	44.38	757764
2013-09-20	44.48	44.54	44.23	44.27	745534
2013-09-23	44.34	44.53	44.27	44.41	581082
2013-09-24	44.47	44.79	44.42	44.68	855570
2013-09-25	44.72	44.89	44.55	44.64	760776
2013-09-26	44.65	44.92	44.47	44.75	565636
2013-09-27	44.65	45.01	44.60	45.00	649124
2013-09-30	44.81	45.34	44.75	44.99	1371846
2013-10-01	44.70	44.79	44.51	44.68	671142
2013-10-02	44.44	45.16	44.36	44.58	559868
2013-10-03	44.51	44.61	44.02	44.18	748672
2013-10-04	44.10	44.44	44.06	44.39	400744
2013-10-07	44.12	44.59	43.95	44.29	690348
2013-10-08	44.29	44.37	43.79	43.90	566176
2013-10-09	43.90	44.08	43.68	43.86	417862
2013-10-10	44.13	44.53	44.06	44.41	693954
2013-10-11	44.55	44.74	44.44	44.68	395410
2013-10-14	44.52	44.82	44.46	44.80	280142
2013-10-15	44.68	44.72	44.22	44.46	649160
2013-10-16	44.64	44.88	44.47	44.76	630156
2013-10-17	44.90	45.14	44.77	45.07	607414
2013-10-18	45.19	45.38	45.09	45.19	598608
2013-10-21	45.20	45.33	44.93	45.09	804466
2013-10-22	45.25	45.50	45.22	45.29	556346
2013-10-23	45.11	45.34	44.86	44.99	880456
2013-10-24	44.99	45.08	44.81	44.89	463440
2013-10-25	44.92	45.13	44.84	45.04	435200
2013-10-28	45.11	45.23	45.03	45.12	392042
2013-10-29	45.27	45.71	45.25	45.46	1052144
2013-10-30	45.61	45.70	45.36	45.59	641808
2013-10-31	45.80	46.33	45.79	45.86	1237276
2013-11-01	45.91	46.26	45.77	45.90	769532
2013-11-04	46.23	46.25	45.79	45.90	515272
2013-11-05	45.64	45.79	45.35	45.73	811394
2013-11-06	45.91	46.18	45.85	46.05	518584
2013-11-07	46.05	46.12	45.73	45.79	575538
2013-11-08	45.68	46.28	45.63	46.10	1188186
2013-11-11	46.16	46.26	46.00	46.00	547402
2013-11-12	45.95	46.12	45.80	45.92	543166
2013-11-13	45.77	46.38	45.77	46.21	633632
2013-11-14	46.11	46.35	46.01	46.27	577866
2013-11-15	46.31	46.69	46.25	46.62	604668
2013-11-18	46.86	47.11	46.69	46.90	717940
2013-11-19	46.98	46.98	46.60	46.64	501228
2013-11-20	46.79	46.85	46.57	46.83	875504
2013-11-21	46.67	46.98	46.57	46.66	440092
2013-11-22	46.59	46.71	46.42	46.47	542570
2013-11-25	46.48	46.60	46.37	46.43	464576
2013-11-26	46.46	46.46	45.74	46.01	1390600
2013-11-27	45.69	46.03	45.67	45.73	714398
2013-11-29	45.71	45.98	45.58	45.71	364314
2013-12-02	45.45	45.68	45.33	45.50	722246
2013-12-03	45.23	45.33	44.66	45.13	1122052
2013-12-04	44.97	45.00	44.51	44.82	1069554
2013-12-05	44.02	44.55	43.81	44.36	1489192
2013-12-06	44.40	45.00	44.34	44.79	1147848
2013-12-09	44.90	45.50	44.90	45.35	999388
2013-12-10	45.38	45.42	45.13	45.27	629946
2013-12-11	45.30	45.36	44.77	44.93	662506
2013-12-12	44.72	45.00	44.50	44.58	677260
2013-12-13	44.67	44.81	44.40	44.64	559894
2013-12-16	44.89	45.46	44.79	45.16	772558
2013-12-17	45.30	45.42	45.01	45.16	631604
2013-12-18	45.16	45.90	45.14	45.61	1084832
2013-12-19	45.58	45.90	45.56	45.90	581258
2013-12-20	45.87	46.32	45.84	46.14	1045604
2013-12-23	46.50	46.67	46.39	46.61	1064492
2013-12-24	46.63	46.73	46.58	46.62	425248
2013-12-26	46.75	46.77	46.56	46.72	278712
2013-12-27	46.63	46.74	46.47	46.56	643708
2013-12-30	46.59	47.05	46.50	47.00	784388
2013-12-31	47.05	47.33	47.05	47.12	738108
2014-01-02	46.79	46.86	46.11	46.30	1025020
2014-01-03	46.54	46.72	46.43	46.44	725558
2014-01-06	46.46	46.47	45.81	46.00	1090388
2014-01-07	45.86	46.12	45.46	45.46	1099736
2014-01-08	45.45	45.47	45.10	45.40	1223464
2014-01-09	45.28	45.40	44.89	45.19	950320
2014-01-10	44.94	44.94	44.62	44.81	856068
2014-01-13	44.93	45.20	44.92	45.07	965974
2014-01-14	44.96	45.02	44.44	44.45	911188
2014-01-15	44.55	44.82	44.46	44.58	730068
2014-01-16	44.80	44.84	44.45	44.84	1206302
2014-01-17	44.66	44.95	44.51	44.70	749174
2014-01-21	45.15	45.31	45.05	45.10	723540
2014-01-22	45.26	45.26	44.60	44.77	754904
2014-01-23	44.52	44.64	44.29	44.53	808282
2014-01-24	44.48	44.55	44.08	44.22	869868
2014-01-27	44.40	44.40	43.59	43.64	1318676
2014-01-28	43.53	43.67	43.31	43.57	1014598
2014-01-29	43.50	43.71	42.96	43.13	862804
2014-01-30	43.37	43.66	43.20	43.51	910116
2014-01-31	42.96	43.34	42.67	43.23	942972
2014-02-03	43.44	43.90	42.79	43.05	1111388
2014-02-04	43.43	43.47	42.95	42.97	905886
2014-02-05	43.03	43.44	42.62	43.19	1053525
2014-02-06	43.37	44.02	43.21	43.93	671438
2014-02-07	44.50	44.58	44.01	44.03	844882
2014-02-10	44.17	44.26	43.95	43.97	645831
2014-02-11	44.10	44.34	44.00	44.08	726083
2014-02-12	44.47	44.51	44.16	44.30	665100
2014-02-13	44.12	44.81	44.05	44.62	676984
2014-02-14	44.69	45.00	44.50	44.87	502241
2014-02-18	45.19	45.31	44.93	44.99	577698
2014-02-19	44.84	44.94	44.61	44.67	666619
2014-02-20	44.78	45.02	44.65	44.88	576503
2014-02-21	44.80	44.93	44.62	44.64	490401
2014-02-24	44.80	44.97	44.52	44.62	855872
2014-02-25	44.82	44.93	44.37	44.59	672049
2014-02-26	44.72	44.81	44.25	44.42	701697
2014-02-27	44.65	44.83	44.30	44.71	1091893
2014-02-28	45.03	45.66	44.94	45.33	1182183
2014-03-03	44.91	45.34	44.75	45.06	841423
2014-03-04	45.36	45.45	45.10	45.13	977735
2014-03-05	45.37	45.64	45.13	45.59	746533
2014-03-06	45.90	45.99	45.66	45.88	605177
2014-03-07	45.62	45.68	45.33	45.48	766040
2014-03-10	45.47	45.98	45.38	45.92	667257
2014-03-11	46.03	46.68	45.92	46.40	859161
2014-03-12	46.23	46.63	46.12	46.58	809093
2014-03-13	46.90	46.91	46.36	46.54	553166
2014-03-14	46.22	46.46	46.06	46.16	556510
2014-03-17	46.38	46.65	46.27	46.52	532688
2014-03-18	46.63	46.71	46.29	46.43	674666
2014-03-19	46.34	46.34	45.70	45.86	626843
2014-03-20	45.86	46.13	45.73	46.09	698681
2014-03-21	46.24	46.31	45.85	46.03	761562
2014-03-24	46.12	46.26	45.94	46.20	456109
2014-03-25	46.35	46.44	46.17	46.37	720681
2014-03-26	46.48	46.55	46.27	46.50	574574
2014-03-27	46.59	46.69	46.37	46.58	460715
2014-03-28	46.68	46.83	46.44	46.54	467504
2014-03-31	46.90	47.08	46.81	46.95	779068
2014-04-01	46.66	46.82	46.55	46.79	460336
2014-04-02	46.82	46.94	46.68	46.82	658918
2014-04-03	46.90	46.92	46.61	46.72	472343
2014-04-04	47.06	47.09	46.80	46.86	464049
2014-04-07	46.80	46.86	46.50	46.74	667158
2014-04-08	47.00	47.30	46.86	47.28	966365
2014-04-09	47.15	47.66	47.15	47.62	575239
2014-04-10	47.48	47.49	46.68	46.69	1776955
2014-04-11	46.52	46.63	46.17	46.45	2627529
2014-04-14	46.76	46.82	46.43	46.72	487936
2014-04-15	46.62	46.70	46.43	46.69	597498
2014-04-16	46.90	46.94	46.66	46.87	513813
2014-04-17	46.96	47.04	46.87	47.01	513718
2014-04-21	47.00	47.17	46.94	47.00	503779
2014-04-22	47.14	47.15	46.82	47.00	581929
2014-04-23	46.93	46.98	46.80	46.81	512655
2014-04-24	46.99	47.04	46.75	46.95	676179
2014-04-25	46.93	47.00	46.67	46.91	583051
2014-04-28	46.99	47.04	46.76	47.00	570447
2014-04-29	47.24	47.72	47.23	47.60	1191998
2014-04-30	47.50	48.22	47.44	48.09	883245
2014-05-01	48.15	48.15	47.63	47.69	649581
2014-05-02	47.65	47.76	47.56	47.69	426926
2014-05-05	47.60	47.68	47.44	47.67	580997
2014-05-06	47.83	47.86	47.57	47.70	499759
2014-05-07	47.64	47.99	47.56	47.82	492767
2014-05-08	48.01	48.34	47.99	48.24	546815
2014-05-09	48.00	48.08	47.71	47.88	419979
2014-05-12	47.98	48.10	47.84	47.91	443068
2014-05-13	47.96	48.01	47.82	47.96	409839
2014-05-14	47.92	48.08	47.89	48.05	469704
2014-05-15	48.08	48.12	47.57	47.68	838599
2014-05-16	47.68	47.80	47.37	47.51	546650
2014-05-19	47.44	47.65	47.34	47.60	227129
2014-05-20	47.41	47.44	47.06	47.29	737877
2014-05-21	47.28	47.56	47.20	47.53	696355
2014-05-22	48.27	48.96	48.23	48.82	1016623
2014-05-23	49.05	49.15	48.94	49.09	873099
2014-05-27	49.57	49.66	49.42	49.61	809826
2014-05-28	49.67	49.79	49.30	49.52	803318
2014-05-29	49.60	49.60	49.26	49.48	676734
2014-05-30	49.40	49.75	49.23	49.59	857487
2014-06-02	49.58	49.63	49.35	49.57	639078
2014-06-03	49.46	50.05	49.41	49.83	988531
2014-06-04	49.81	50.06	49.52	50.00	522424
2014-06-05	49.99	50.15	49.84	49.90	748445
2014-06-06	50.05	50.31	49.83	50.17	563127
2014-06-09	50.24	50.84	50.18	50.63	736405
2014-06-10	50.61	50.66	50.40	50.45	747669
2014-06-11	50.46	50.63	50.10	50.29	765101
2014-06-12	50.35	50.36	49.84	50.07	778536
2014-06-13	50.08	50.21	49.88	49.92	877533
2014-06-16	49.92	50.29	49.86	50.15	635702
2014-06-17	50.20	50.30	49.97	50.23	1488049
2014-06-18	50.33	50.61	50.25	50.57	672445
2014-06-19	50.72	50.74	50.43	50.59	535107
2014-06-20	50.96	50.98	50.68	50.97	886463
2014-06-23	50.91	50.98	50.59	50.95	1029838
2014-06-24	50.94	51.09	50.45	50.55	823931
2014-06-25	50.59	50.89	50.52	50.58	582866
2014-06-26	50.64	50.90	50.43	50.77	818960
2014-06-27	50.86	51.47	50.78	51.36	686645
2014-06-30	51.42	51.87	51.24	51.41	1185256
2014-07-01	51.50	51.94	51.50	51.93	614549
2014-07-02	51.79	51.89	51.63	51.66	833906
2014-07-03	51.81	52.06	51.71	52.02	607402
2014-07-07	51.52	51.60	51.24	51.53	858955
2014-07-08	51.52	51.54	51.15	51.45	691329
2014-07-09	51.53	51.94	51.34	51.86	739823
2014-07-10	51.46	51.90	51.38	51.83	1009844
2014-07-11	51.65	51.65	51.25	51.28	630513
2014-07-14	51.46	51.55	51.38	51.52	717822
2014-07-15	51.43	51.58	51.33	51.37	814448
2014-07-16	51.41	51.81	51.39	51.69	864783
2014-07-17	51.72	51.74	51.40	51.48	577345
2014-07-18	51.68	51.88	51.61	51.70	535663
2014-07-21	51.63	51.79	51.52	51.69	593008
2014-07-22	51.83	51.88	51.62	51.87	687630
2014-07-23	51.92	52.00	51.79	51.95	555544
2014-07-24	52.00	52.07	51.86	52.06	728077
2014-07-25	52.06	52.63	52.05	52.33	1056825
2014-07-28	52.41	52.67	52.28	52.56	650810
2014-07-29	52.58	52.73	52.36	52.36	748799
2014-07-30	52.42	52.63	52.29	52.60	756906
2014-07-31	52.59	52.89	52.03	52.25	1572873
2014-08-01	52.34	52.42	51.49	51.70	1150441
2014-08-04	51.87	52.22	51.64	52.17	435215
2014-08-05	51.96	51.98	51.14	51.27	1633789
2014-08-06	51.11	51.73	50.85	51.66	1166124
2014-08-07	51.76	51.76	50.86	51.23	1022849
2014-08-08	51.01	51.02	50.39	50.68	1158920
2014-08-11	50.75	51.82	50.68	51.73	3632582
2014-08-12	51.80	52.01	51.58	51.83	2673991
2014-08-13	52.02	52.02	51.64	51.76	1324000
2014-08-14	51.89	52.18	51.85	52.18	965395
2014-08-15	52.42	52.53	51.46	52.03	1238258
2014-08-18	52.17	52.53	52.14	52.34	920788
2014-08-19	52.47	52.60	52.28	52.32	1004096
2014-08-20	52.36	52.51	52.10	52.46	843137
2014-08-21	52.65	52.92	52.52	52.89	1036553
2014-08-22	53.02	53.14	52.50	52.67	855873
2014-08-25	52.67	52.92	52.52	52.69	841014
2014-08-26	52.85	52.90	52.40	52.61	892565
2014-08-27	52.95	53.27	52.66	53.20	1188392
2014-08-28	53.46	53.49	52.80	52.94	1863445
2014-08-29	52.97	52.98	52.18	52.63	1472218
2014-09-02	52.54	52.66	52.00	52.44	1216772
2014-09-03	52.79	53.12	52.70	53.01	1081664
2014-09-04	53.20	53.42	52.92	53.11	965575
2014-09-05	53.08	53.19	52.66	52.88	834095
2014-09-08	52.69	52.85	52.16	52.36	866074
2014-09-09	52.13	52.48	51.85	52.38	965163
2014-09-10	52.34	52.73	52.30	52.70	566925
2014-09-11	52.42	52.64	52.13	52.17	1033571
2014-09-12	51.98	52.35	51.92	52.08	1311598
2014-09-15	52.22	52.31	51.98	52.14	864017
2014-09-16	52.24	52.53	52.02	52.40	907696
2014-09-17	52.53	52.55	52.06	52.14	828779
2014-09-18	52.39	52.68	52.27	52.58	712989
2014-09-19	52.63	52.68	51.63	51.76	1178132
2014-09-22	51.59	51.79	51.15	51.48	1066124
2014-09-23	51.45	51.74	51.25	51.37	820481
2014-09-24	51.22	51.29	50.65	50.96	1203482
2014-09-25	50.70	50.72	49.29	49.35	2088862
2014-09-26	49.45	50.00	49.12	49.60	1295245
2014-09-29	49.42	49.45	48.76	49.31	1024610
2014-09-30	49.20	49.67	48.81	49.39	1587961
2014-10-01	49.06	49.06	48.52	48.68	1242237
2014-10-02	48.68	48.68	47.82	48.32	1473817
2014-10-03	48.33	48.51	47.93	48.09	1435165
2014-10-06	48.36	48.87	48.34	48.55	1003943
2014-10-07	48.40	48.55	47.93	48.01	987721
2014-10-08	48.13	48.79	47.75	48.74	1312973
2014-10-09	48.78	48.78	47.92	48.45	1655048
2014-10-10	48.30	48.33	47.47	47.47	1630346
2014-10-13	47.61	47.90	47.15	47.15	624582
2014-10-14	47.17	47.45	46.46	46.53	1760639
2014-10-15	46.07	46.28	44.29	45.54	3035937
2014-10-16	44.50	46.82	44.22	46.27	2991553
2014-10-17	47.78	47.89	46.95	47.43	1974499
2014-10-20	47.52	47.69	47.08	47.59	1229914
2014-10-21	48.23	48.53	47.75	48.31	1546584
2014-10-22	48.25	48.27	47.70	47.82	1417549
2014-10-23	48.08	48.53	47.98	48.32	1272891
2014-10-24	48.58	48.75	48.31	48.36	1193088
2014-10-27	48.15	48.38	47.97	48.25	908501
2014-10-28	48.59	49.15	48.47	49.00	1125199
2014-10-29	49.24	49.34	48.27	48.57	1102369
2014-10-30	48.63	49.27	48.46	48.94	952328
2014-10-31	49.24	49.38	48.98	49.26	1181686
2014-11-03	49.22	49.23	48.67	48.77	1087748
2014-11-04	48.61	48.94	48.40	48.70	953433
2014-11-05	48.93	49.35	48.70	49.17	869472
2014-11-06	49.15	49.33	48.73	48.88	835212
2014-11-07	49.10	49.40	48.88	49.22	955583
2014-11-10	49.42	49.67	49.28	49.49	1050781
2014-11-11	49.54	50.02	49.52	49.83	777347
2014-11-12	49.87	50.36	49.84	50.33	1010239
2014-11-13	50.38	50.67	50.32	50.48	255153
2014-11-14	50.38	50.60	50.19	50.59	843092
2014-11-17	50.44	50.94	50.44	50.63	946430
2014-11-18	50.68	50.82	50.38	50.41	778678
2014-11-19	50.16	50.27	49.90	50.20	2624480
2014-11-20	50.19	50.54	50.11	50.53	750610
2014-11-21	51.00	51.04	50.60	50.63	738584
2014-11-24	50.77	50.78	49.97	50.28	1103408
2014-11-25	50.45	50.67	50.39	50.48	851675
2014-11-26	50.58	50.83	50.54	50.81	589832
2014-11-28	50.39	50.73	50.29	50.49	447538
2014-12-01	50.73	50.87	50.18	50.42	1463436
2014-12-02	50.00	50.42	49.77	49.79	1461936
2014-12-03	49.92	50.22	49.77	50.05	1693118
2014-12-04	48.92	49.13	47.00	47.49	3134987
2014-12-05	47.60	47.85	46.49	47.46	3063510
2014-12-08	47.09	47.11	45.20	45.95	2771210
2014-12-09	45.66	46.19	45.28	46.12	2351978
2014-12-10	46.04	46.09	45.25	45.65	2310734
2014-12-11	45.47	45.94	45.28	45.52	1815327
2014-12-12	45.33	45.45	44.75	44.84	1835349
2014-12-15	44.87	45.23	44.29	44.70	1717102
2014-12-16	44.69	45.75	44.38	45.14	2757342
2014-12-17	45.08	45.86	44.90	45.63	1811570
2014-12-18	46.41	46.44	45.68	46.01	1638215
2014-12-19	46.23	46.62	45.62	46.49	1726399
2014-12-22	46.78	46.93	46.67	46.74	1187061
2014-12-23	46.82	47.62	46.70	47.41	1517370
2014-12-24	47.65	47.85	47.38	47.61	713933
2014-12-26	47.61	47.74	47.42	47.47	554915
2014-12-29	47.61	48.11	47.57	47.89	1136895
2014-12-30	47.98	48.06	47.61	47.79	929199
2014-12-31	47.89	47.94	47.48	47.78	1081788
2015-01-02	47.23	47.42	46.56	46.91	1048645
2015-01-05	46.64	46.75	45.43	45.87	1699173
2015-01-06	45.53	45.64	44.33	44.91	1952595
2015-01-07	45.06	45.54	44.44	44.76	1605989
2015-01-08	44.97	45.22	44.71	44.99	1102255
2015-01-09	44.89	44.89	44.10	44.30	1590224
2015-01-12	43.88	44.02	43.21	43.49	1919966
2015-01-13	43.54	44.25	42.80	43.41	2346198
2015-01-14	42.77	42.80	41.89	42.34	3254108
2015-01-15	42.44	42.52	41.70	41.72	3939726
2015-01-16	41.61	42.12	41.39	41.93	3050413
2015-01-20	41.95	42.10	41.50	41.64	2847888
2015-01-21	41.61	41.89	40.99	41.30	3701585
2015-01-22	41.60	42.06	41.37	41.78	2796137
2015-01-23	41.91	42.54	41.86	42.23	2036572
2015-01-26	42.34	42.36	41.92	42.09	1510689
2015-01-27	42.01	42.19	41.60	42.10	1693325
2015-01-28	42.24	42.35	40.84	40.88	2464529
2015-01-29	40.64	40.99	39.99	40.95	1897895
2015-01-30	39.96	40.47	39.56	39.83	3131614
2015-02-02	40.27	40.97	40.25	40.85	2447642
2015-02-03	41.41	42.74	41.22	42.61	2907581
2015-02-04	42.27	42.40	41.66	41.84	1699237
2015-02-05	42.22	43.37	42.07	43.21	2320247
2015-02-06	43.44	44.08	43.12	43.29	1872609
2015-02-09	43.35	44.13	43.33	43.77	1769756
2015-02-10	43.95	43.98	43.33	43.43	1551271
2015-02-11	43.26	43.68	43.21	43.53	1250237
2015-02-12	44.00	44.55	43.91	44.43	1784896
2015-02-13	44.51	44.94	44.44	44.57	1289335
2015-02-17	44.89	45.12	44.49	44.93	1129202
2015-02-18	44.64	44.66	43.85	43.97	1545746
2015-02-19	43.54	43.71	42.84	43.54	1773293
2015-02-20	43.50	43.67	42.70	43.04	2379887
2015-02-23	42.63	42.80	42.20	42.53	2082291
2015-02-24	42.15	42.78	42.01	42.64	2414058
2015-02-25	43.21	43.67	42.95	43.44	2387870
2015-02-26	43.80	44.16	42.00	43.52	2118727
2015-02-27	43.67	44.41	43.58	43.85	2205682
2015-03-02	44.05	44.08	43.46	43.55	1442061
2015-03-03	43.86	43.91	43.21	43.40	1494040
2015-03-04	43.13	43.65	42.85	43.60	1730484
2015-03-05	43.49	43.99	43.28	43.32	1618435
2015-03-06	43.02	43.45	42.71	43.03	2019175
2015-03-09	43.22	43.36	42.98	43.05	1424282
2015-03-10	42.78	42.81	41.78	41.93	2161497
2015-03-11	41.94	42.25	41.70	41.94	1660019
2015-03-12	42.34	42.76	42.34	42.38	1305334
2015-03-13	42.18	42.25	41.45	41.86	1579725
2015-03-16	42.00	42.58	41.78	42.23	1434892
2015-03-17	42.18	42.47	41.78	42.36	2005868
2015-03-18	42.17	43.06	41.97	42.97	2483754
2015-03-19	42.56	42.57	41.95	42.00	1741218
2015-03-20	42.42	43.18	42.39	43.06	2202252
2015-03-23	43.30	43.49	43.06	43.29	1979677
2015-03-24	43.36	43.76	43.08	43.57	1864228
2015-03-25	43.65	43.81	43.06	43.16	1911154
2015-03-26	43.41	43.48	42.84	43.03	1433851
2015-03-27	42.92	43.10	42.23	42.24	1576774
2015-03-30	42.31	42.50	41.95	42.10	1668107
2015-03-31	41.98	42.90	41.59	42.85	2116825
2015-04-01	42.91	43.28	42.58	43.23	2360250
2015-04-02	42.94	43.20	42.88	43.06	1879543
2015-04-06	43.25	43.64	43.18	43.37	1867298
2015-04-07	43.40	43.87	43.38	43.64	1332950
2015-04-08	43.83	44.19	43.47	43.58	1511004
2015-04-09	43.55	43.99	43.52	43.90	1769081
2015-04-10	43.86	44.02	43.81	43.95	1018122
2015-04-13	43.93	44.05	43.81	43.99	805698
2015-04-14	44.30	44.52	44.23	44.31	1242697
2015-04-15	44.24	45.67	44.20	45.45	1936746
2015-04-16	45.63	46.18	45.36	45.94	2070997
2015-04-17	45.92	45.96	45.30	45.58	1404965
2015-04-20	45.70	46.10	45.65	45.95	1307964
2015-04-21	45.88	45.88	45.31	45.56	1210384
2015-04-22	45.55	45.71	45.05	45.68	986971
2015-04-23	45.49	46.37	45.44	46.15	1038847
2015-04-24	46.30	46.40	45.90	46.11	749005
2015-04-27	46.40	46.52	46.26	46.40	763114
2015-04-28	46.37	46.71	46.19	46.66	962745
2015-04-29	46.59	46.78	46.48	46.71	1076244
2015-04-30	46.38	46.41	45.86	46.16	1528522
2015-05-01	46.07	46.20	45.90	46.05	1069455
2015-05-04	46.23	46.44	46.07	46.41	788824
2015-05-05	46.47	46.54	45.84	46.09	1080716
2015-05-06	46.35	46.45	45.46	45.83	1197816
2015-05-07	45.61	45.75	44.99	45.59	1454284
2015-05-08	45.92	46.13	45.79	46.01	1090063
2015-05-11	46.00	46.27	45.78	45.93	821007
2015-05-12	45.89	46.29	45.85	46.06	1262523
2015-05-13	46.26	46.43	45.91	46.22	712969
2015-05-14	46.42	46.51	46.07	46.25	699796
2015-05-15	46.04	46.09	45.76	46.05	713550
2015-05-18	45.82	45.92	45.65	45.73	533958
2015-05-19	45.35	46.00	45.08	45.87	1206753
2015-05-20	45.96	46.10	45.72	45.81	1010457
2015-05-21	45.75	46.22	45.71	45.99	925695
2015-05-22	45.74	45.90	45.56	45.69	1044943
2015-05-26	45.41	45.48	44.52	44.79	1433893
2015-05-27	44.84	45.12	44.63	44.95	1062661
2015-05-28	44.82	45.01	44.08	44.56	1683123
2015-05-29	44.05	44.13	43.38	43.57	2350502
2015-06-01	43.54	43.56	42.67	43.28	1498915
2015-06-02	43.53	44.01	43.41	43.82	1194097
2015-06-03	43.75	44.14	43.59	44.04	959809
2015-06-04	43.72	44.05	43.36	43.51	1370163
2015-06-05	43.39	43.98	43.18	43.71	1094595
2015-06-08	43.81	43.87	42.93	43.15	1251006
2015-06-09	43.43	44.18	43.15	44.11	1786100
2015-06-10	44.69	44.93	44.37	44.48	1408887
2015-06-11	44.49	44.60	44.03	44.44	1266985
2015-06-12	44.07	44.07	43.71	43.85	1324804
2015-06-15	43.59	44.09	43.45	44.03	944281
2015-06-16	43.95	44.11	43.77	44.09	668504
2015-06-17	44.17	44.30	43.66	44.02	1190170
2015-06-18	44.30	44.44	43.74	43.83	1532877
2015-06-19	43.37	43.65	42.98	43.14	3368367
2015-06-22	43.42	43.79	43.42	43.55	1154081
2015-06-23	43.58	43.92	43.48	43.90	3478439
2015-06-24	43.80	44.02	43.59	43.78	963171
2015-06-25	44.02	44.20	43.93	43.96	1260746
2015-06-26	43.83	44.13	43.69	44.10	866010
2015-06-29	43.42	43.48	42.80	42.83	1762372
2015-06-30	42.93	43.09	42.46	42.51	1460810
2015-07-01	42.74	43.05	42.41	42.59	897670
2015-07-02	42.37	42.47	41.91	42.33	1442535
2015-07-06	41.92	42.43	41.90	42.13	1298260
2015-07-07	41.42	41.62	40.81	41.57	1700220
2015-07-08	41.22	41.26	40.91	40.96	1646829
2015-07-09	41.44	41.59	40.69	40.75	1715864
2015-07-10	41.07	41.29	40.98	41.26	1345413
2015-07-13	41.47	41.48	41.11	41.15	1588679
2015-07-14	41.08	41.08	40.62	40.92	2166388
2015-07-15	40.89	41.00	40.29	40.75	2550924
2015-07-16	41.06	41.32	40.94	41.08	1459418
2015-07-17	41.15	41.15	40.64	40.81	1133701
2015-07-20	40.80	40.92	40.41	40.55	1531993
2015-07-21	40.49	40.79	40.30	40.50	1356903
2015-07-22	40.28	40.36	39.96	40.13	1270729
2015-07-23	40.28	40.28	39.76	39.97	1774915
2015-07-24	39.89	39.94	39.57	39.69	1279730
2015-07-27	39.63	39.65	38.92	39.10	1479562
2015-07-28	39.33	39.82	38.66	39.57	2551472
2015-07-29	39.64	40.72	39.55	40.61	2127903
2015-07-30	40.37	40.55	40.07	40.45	1249468
2015-07-31	40.66	40.91	40.29	40.41	1272359
2015-08-03	40.29	40.30	39.82	39.97	895339
2015-08-04	40.12	40.43	39.80	40.09	1277875
2015-08-05	40.39	40.54	40.15	40.34	1168780
2015-08-06	40.37	40.42	40.04	40.26	1264090
2015-08-07	40.09	40.39	39.79	39.92	1049481
2015-08-10	40.01	41.00	39.95	40.96	1144132
2015-08-11	40.49	40.53	39.83	40.39	1254997
2015-08-12	40.37	40.55	40.07	40.55	1272911
2015-08-13	40.44	40.44	39.70	39.84	1530244
2015-08-14	39.78	40.00	39.64	39.65	1402815
2015-08-17	39.46	39.56	39.02	39.52	1293775
2015-08-18	39.45	40.09	39.30	40.07	1911725
2015-08-19	39.90	40.06	39.31	39.65	1745085
2015-08-20	39.38	39.39	38.91	38.92	1330337
2015-08-21	38.70	38.90	38.15	38.16	2410247
2015-08-24	36.10	37.98	35.93	37.03	3868093
2015-08-25	38.32	38.55	37.66	37.68	3256540
2015-08-26	38.47	38.86	37.88	38.85	3147588
2015-08-27	39.62	40.14	39.19	39.81	3093448
2015-08-28	39.44	40.04	39.24	39.99	2394843
2015-08-31	39.74	39.92	38.96	39.80	2137809
2015-09-01	39.12	39.43	38.43	38.72	2293422
2015-09-02	38.97	39.07	38.55	38.72	2327644
2015-09-03	38.90	39.54	38.73	39.21	1465585
2015-09-04	38.78	38.83	38.34	38.53	1181674
2015-09-08	39.08	39.40	38.99	39.34	1521683
2015-09-09	39.69	39.97	39.10	39.17	1576597
2015-09-10	39.07	39.69	38.98	39.39	1541451
2015-09-11	39.18	39.33	38.83	39.11	1207472
2015-09-14	39.15	39.31	38.97	39.02	1401572
2015-09-15	39.10	39.35	38.96	39.29	1098692
2015-09-16	39.20	40.36	39.20	40.35	1669865
2015-09-17	40.22	40.46	39.86	39.93	2215671
2015-09-18	39.82	39.84	39.02	39.13	2002682
2015-09-21	39.32	39.72	39.20	39.68	1336426
2015-09-22	38.97	39.27	38.58	38.85	1700617
2015-09-23	38.83	38.94	38.11	38.32	1325060
2015-09-24	37.94	38.50	37.74	38.34	1424504
2015-09-25	38.78	38.98	38.62	38.73	1189665
2015-09-28	38.57	38.74	38.18	38.20	1417327
2015-09-29	38.24	38.33	38.03	38.28	1655579
2015-09-30	38.69	39.42	38.69	39.42	1594261
2015-10-01	39.83	39.85	39.48	39.75	2021674
2015-10-02	39.08	39.20	38.71	39.20	2011203
2015-10-05	39.70	40.35	39.60	40.13	1943427
2015-10-06	40.13	40.59	40.02	40.51	1487080
2015-10-07	40.74	41.18	40.70	40.93	3326460
2015-10-08	40.99	41.17	40.85	41.14	1154944
2015-10-09	41.33	41.38	40.81	40.98	1071868
2015-10-12	41.00	41.16	40.70	40.78	689056
2015-10-13	40.49	40.88	40.44	40.66	1175990
2015-10-14	40.82	40.99	40.37	40.49	1033769
2015-10-15	40.67	40.85	40.41	40.63	1127598
2015-10-16	40.62	40.73	40.42	40.59	1205989
2015-10-19	40.48	40.71	40.40	40.58	974777
2015-10-20	40.75	41.20	40.62	40.93	963966
2015-10-21	40.94	41.13	40.52	40.55	1153040
2015-10-22	40.84	41.37	40.82	41.27	1221009
2015-10-23	41.38	41.52	41.20	41.28	1256465
2015-10-26	41.46	41.59	41.10	41.14	892804
2015-10-27	40.95	41.46	40.89	41.38	1366275
2015-10-28	41.53	42.07	41.38	41.95	1296345
2015-10-29	41.62	41.93	41.51	41.88	1014736
2015-10-30	41.91	41.93	41.01	41.02	1804751
2015-11-02	41.01	41.35	40.86	41.33	1776748
2015-11-03	41.22	41.53	40.95	41.44	1081126
2015-11-04	41.35	41.54	40.97	41.16	1438006
2015-11-05	41.22	41.50	40.97	41.06	2088793
2015-11-06	40.89	41.24	40.74	41.10	1527967
2015-11-09	41.14	41.16	40.69	40.98	1470722
2015-11-10	40.85	41.43	40.63	41.39	2668550
2015-11-11	41.46	41.63	41.06	41.26	758976
2015-11-12	40.80	40.90	40.53	40.65	1008850
2015-11-13	40.50	40.59	39.86	40.05	1173786
2015-11-16	39.91	40.51	39.81	40.48	1533554
2015-11-17	40.68	41.06	40.49	40.81	1402298
2015-11-18	40.86	41.01	40.73	40.91	1197205
2015-11-19	41.06	41.27	40.92	41.10	840943
2015-11-20	41.21	41.34	40.87	40.92	964040
2015-11-23	40.78	41.10	40.73	40.75	1235403
2015-11-24	40.75	41.25	40.69	40.93	1368346
2015-11-25	41.02	41.07	40.72	40.86	1121557
2015-11-27	40.74	40.82	40.51	40.70	801732
2015-11-30	40.78	41.06	40.69	40.82	1147055
2015-12-01	41.00	41.50	40.75	41.36	1279498
2015-12-02	41.29	41.37	41.01	41.19	1862058
2015-12-03	41.40	41.41	40.43	40.64	2324565
2015-12-04	40.68	41.16	40.34	41.02	1962851
2015-12-07	40.43	40.61	39.71	39.98	1482912
2015-12-08	39.36	39.61	38.99	39.10	1418475
2015-12-09	39.30	40.30	39.30	39.64	1827637
2015-12-10	39.62	40.08	39.56	39.62	1118992
2015-12-11	39.28	39.32	38.72	38.79	1479674
2015-12-14	38.87	39.11	38.35	38.74	1673015
2015-12-15	39.04	39.49	38.95	39.23	1878290
2015-12-16	39.42	39.93	39.17	39.93	1556822
2015-12-17	39.73	39.97	39.10	39.33	1849499
2015-12-18	39.10	39.57	39.06	39.22	2199721
2015-12-21	39.50	39.69	38.91	39.23	2149435
2015-12-22	39.35	39.37	38.85	39.18	1175663
2015-12-23	39.46	39.70	39.29	39.58	1332777
2015-12-24	39.50	39.84	39.50	39.73	720666
2015-12-28	39.65	39.65	39.21	39.45	989277
2015-12-29	39.70	40.10	39.64	40.02	1101155
2015-12-30	39.78	39.79	39.43	39.60	886955
2015-12-31	39.47	39.50	39.14	39.17	1168538
2016-01-04	38.63	38.64	38.14	38.56	1559196
2016-01-05	38.60	38.72	37.99	38.26	1581170
2016-01-06	37.49	37.57	37.00	37.05	1525745
2016-01-07	36.44	36.89	36.20	36.22	1630006
2016-01-08	36.62	36.69	36.04	36.06	1364997
2016-01-11	36.40	36.42	35.82	36.09	1602427
2016-01-12	36.55	36.89	36.21	36.73	2972123
2016-01-13	37.09	37.09	35.72	35.89	2137882
2016-01-14	35.90	36.02	35.19	35.68	2212999
2016-01-15	34.84	34.96	34.00	34.04	2514193
2016-01-19	34.50	34.89	34.20	34.54	2904784
2016-01-20	33.95	34.36	33.49	34.08	3585806
2016-01-21	34.35	35.19	34.21	35.12	2224042
2016-01-22	35.95	36.51	35.86	36.49	2231097
2016-01-25	36.34	36.34	35.11	35.15	2135799
2016-01-26	35.77	36.30	35.60	36.12	1676306
2016-01-27	36.11	36.98	36.07	36.63	1958802
2016-01-28	37.28	37.56	36.83	37.52	1858041
2016-01-29	37.83	37.95	37.05	37.84	1931771
2016-02-01	37.68	37.70	37.11	37.52	1463799
2016-02-02	36.96	36.98	36.45	36.95	2039774
2016-02-03	37.59	37.80	36.74	37.69	1930408
2016-02-04	37.93	38.51	37.93	38.28	1471106
2016-02-05	38.08	38.18	37.53	37.67	1389206
2016-02-08	37.09	37.13	36.67	36.97	1837263
2016-02-09	36.50	36.95	35.87	36.23	2472335
2016-02-10	36.48	36.79	35.63	35.68	1822351
2016-02-11	35.05	35.35	34.73	35.24	1903435
2016-02-12	35.66	36.69	35.58	36.65	1872581
2016-02-16	37.25	37.39	36.60	37.37	1598336
2016-02-17	37.72	38.42	37.60	38.34	1807984
2016-02-18	38.62	38.67	37.92	38.26	1328195
2016-02-19	37.73	38.12	37.32	38.06	1448038
2016-02-22	38.56	38.75	38.06	38.13	1587628
2016-02-23	38.02	38.36	37.72	37.91	1687596
2016-02-24	37.22	37.58	36.21	37.44	2388464
2016-02-25	37.82	38.47	37.67	38.31	1741136
2016-02-26	38.71	38.91	38.26	38.67	2461839
2016-02-29	38.76	38.88	38.46	38.66	2061477
2016-03-01	39.03	39.91	39.02	39.75	1667169
2016-03-02	39.51	39.76	39.05	39.63	1744613
2016-03-03	39.65	40.06	39.54	39.92	1411680
2016-03-04	40.00	40.34	39.89	40.29	1581537
2016-03-07	40.06	40.86	39.96	40.85	1509359
2016-03-08	40.32	40.83	40.30	40.70	1351855
2016-03-09	40.82	41.63	40.82	41.41	1520492
2016-03-10	41.40	41.57	40.53	40.94	1482248
2016-03-11	41.49	41.74	41.33	41.65	1575234
2016-03-14	41.39	41.65	41.25	41.47	1332975
2016-03-15	41.09	41.45	41.02	41.44	970426
2016-03-16	41.35	42.42	41.31	42.24	1534512
2016-03-17	42.74	43.28	42.50	43.06	2073137
2016-03-18	43.17	43.26	42.46	42.51	1889134
2016-03-21	42.44	42.76	42.29	42.54	1027228
2016-03-22	42.27	42.63	42.21	42.51	1468260
2016-03-23	42.28	42.37	41.71	42.01	1260685
2016-03-24	41.57	41.79	41.31	41.77	1156928
2016-03-28	41.94	42.33	41.79	42.27	1026444
2016-03-29	42.12	42.76	41.84	42.69	1570553
2016-03-30	43.02	43.54	42.89	43.42	1536272
2016-03-31	43.45	43.84	43.06	43.13	1673021
2016-04-01	42.67	43.10	42.36	43.10	1136444
2016-04-04	43.22	43.24	42.79	42.96	1722894
2016-04-05	42.36	42.62	42.08	42.10	1545487
2016-04-06	42.10	42.27	41.43	41.92	1492616
2016-04-07	41.62	41.62	40.99	41.20	1652022
2016-04-08	41.83	42.22	41.73	41.95	1463616
2016-04-11	42.14	42.65	42.14	42.18	1121015
2016-04-12	42.30	43.21	42.23	43.09	1561211
2016-04-13	42.95	43.27	42.62	43.12	5972252
2016-04-14	43.19	43.53	43.10	43.36	2066338
2016-04-15	43.27	43.37	43.09	43.25	1551958
2016-04-18	42.88	43.31	42.74	43.23	2815297
2016-04-19	43.65	44.20	43.65	44.19	2212758
2016-04-20	44.09	44.60	44.05	44.58	1976274
2016-04-21	44.38	44.46	44.01	44.19	1622771
2016-04-22	44.31	44.64	44.12	44.35	1332431
2016-04-25	44.19	44.19	43.74	43.88	1210536
2016-04-26	44.09	44.39	44.00	44.05	1159642
2016-04-27	44.14	44.33	43.93	44.16	1210496
2016-04-28	44.08	44.59	43.82	44.30	1184538
2016-04-29	44.30	44.75	44.29	44.50	2336021
2016-05-02	44.60	44.73	44.21	44.43	1307188
2016-05-03	44.03	44.18	43.55	43.96	1947288
2016-05-04	43.47	43.58	42.91	43.30	1615402
2016-05-05	43.50	43.57	42.99	43.24	1559560
2016-05-06	42.84	43.29	42.74	43.04	1548196
2016-05-09	42.73	42.93	42.48	42.69	1614771
2016-05-10	42.90	43.44	42.83	43.31	1387933
2016-05-11	43.27	43.91	43.19	43.61	1413662
2016-05-12	43.94	44.09	43.38	43.79	1319534
2016-05-13	43.56	43.74	43.15	43.33	1309596
2016-05-16	43.32	43.82	43.32	43.61	1456582
2016-05-17	43.34	43.61	43.19	43.48	1160562
2016-05-18	43.15	43.75	43.06	43.43	1847895
2016-05-19	42.92	43.10	42.46	42.92	2347508
2016-05-20	43.01	43.24	42.97	43.07	1241007
2016-05-23	42.99	43.31	42.65	43.01	979011
2016-05-24	43.26	43.75	43.08	43.33	1683430
2016-05-25	43.55	44.20	43.52	44.09	1837420
2016-05-26	44.73	45.00	44.17	44.36	1947220
2016-05-27	44.25	44.47	44.07	44.20	1219826
2016-05-31	44.16	44.30	43.51	43.60	1946397
2016-06-01	43.37	43.95	43.17	43.91	1219909
2016-06-02	43.69	44.08	43.53	43.92	1470768
2016-06-03	44.30	44.40	43.94	44.24	1729204
2016-06-06	44.37	44.92	44.37	44.79	1328622
2016-06-07	44.98	45.36	44.96	45.21	1845314
2016-06-08	45.62	45.74	45.20	45.34	1366468
2016-06-09	44.97	45.07	44.77	44.99	1278292
2016-06-10	44.77	44.87	44.33	44.50	1783563
2016-06-13	44.13	44.44	44.02	44.16	1320590
2016-06-14	43.95	44.06	43.35	43.46	1743417
2016-06-15	43.50	43.50	43.00	43.01	1618944
2016-06-16	42.53	43.18	42.08	43.05	2036990
2016-06-17	43.30	43.55	43.09	43.27	1631298
2016-06-20	44.01	44.15	43.64	43.66	1551631
2016-06-21	43.91	44.25	43.65	44.01	1325518
2016-06-22	44.20	44.49	43.72	43.74	1732840
2016-06-23	44.30	44.60	44.25	44.40	1223716
2016-06-24	42.38	43.16	42.11	42.50	2954534
2016-06-27	42.02	42.20	41.36	41.68	2258818
2016-06-28	42.43	42.54	42.06	42.45	1828331
2016-06-29	42.95	43.04	42.61	42.81	1781144
2016-06-30	43.04	43.06	42.56	42.93	2119876
2016-07-01	42.93	43.05	42.75	42.98	919617
2016-07-05	43.22	43.38	42.94	42.61	2014020
2016-07-06	42.42	42.49	41.73	42.29	1694930
2016-07-07	42.54	42.76	42.00	42.18	1240356
2016-07-08	42.49	42.65	42.20	42.23	1528853
2016-07-11	42.53	42.66	42.31	42.33	1670059
2016-07-12	42.89	43.36	42.85	43.20	1579223
2016-07-13	43.21	43.60	43.07	43.47	1432359
2016-07-14	43.93	44.09	43.76	43.76	1299285
2016-07-15	43.93	43.95	43.63	43.81	1172778
2016-07-18	43.71	43.82	43.51	43.68	882788
2016-07-19	43.46	43.58	43.27	43.54	1252186
2016-07-20	43.52	43.71	43.37	43.67	974515
2016-07-21	43.59	43.83	43.48	43.53	907115
2016-07-22	43.61	43.70	43.24	43.45	947835
2016-07-25	43.28	43.36	43.06	43.21	776897
2016-07-26	43.25	43.57	43.17	43.46	1023572
2016-07-27	43.50	43.60	43.00	43.25	1465678
2016-07-28	43.33	43.53	43.05	43.30	891307
2016-07-29	43.43	43.87	43.30	43.57	1050104
2016-08-01	43.51	43.52	43.17	43.28	1040024
2016-08-02	43.48	43.58	42.78	42.88	1339950
2016-08-03	42.92	43.11	42.83	43.00	1058071
2016-08-04	43.03	43.24	42.75	43.06	1766163
2016-08-05	43.04	43.22	42.75	43.19	1264409
2016-08-08	43.25	43.43	43.20	43.37	1020038
2016-08-09	43.40	43.77	43.40	43.67	795744
2016-08-10	43.95	44.00	43.69	43.79	811009
2016-08-11	43.99	44.29	43.97	44.16	919728
2016-08-12	44.21	44.31	43.89	44.07	1033685
2016-08-15	44.20	44.36	44.15	44.23	805978
2016-08-16	44.40	44.44	44.18	44.28	1574327
2016-08-17	44.25	44.40	44.09	44.31	1600952
2016-08-18	44.38	44.52	44.28	44.45	996361
2016-08-19	44.24	44.27	43.87	44.16	1399244
2016-08-22	43.98	44.00	43.72	43.92	1283978
2016-08-23	44.21	44.57	44.20	44.26	1569924
2016-08-24	44.39	44.62	43.25	44.55	1369599
2016-08-25	44.62	44.65	44.22	44.49	1409543
2016-08-26	44.44	44.82	44.01	44.11	1602939
2016-08-29	44.09	44.65	44.04	44.63	1728812
2016-08-30	44.55	44.90	44.52	44.84	1371034
2016-08-31	44.77	44.86	44.30	44.60	1681200
2016-09-01	44.49	44.97	44.44	44.85	1881938
2016-09-02	45.24	45.46	45.08	45.27	1767308
2016-09-06	45.98	45.98	45.24	45.66	1235796
2016-09-07	45.67	45.74	45.14	45.32	1304133
2016-09-08	45.18	45.32	44.94	45.03	841290
2016-09-09	44.65	45.66	44.24	44.47	1363481
2016-09-12	44.13	44.47	44.03	44.40	1613393
2016-09-13	43.91	43.98	43.30	43.50	1597814
2016-09-14	43.49	43.65	43.14	43.17	1342597
2016-09-15	43.15	43.80	43.15	43.74	1146423
2016-09-16	43.44	43.55	43.09	43.28	1105774
2016-09-19	43.53	43.82	43.21	43.34	907067
2016-09-20	43.54	43.68	43.39	43.61	844080
2016-09-21	43.86	44.19	43.63	44.15	1224394
2016-09-22	44.69	44.76	44.51	44.60	1165043
2016-09-23	44.32	44.36	44.01	44.15	922112
2016-09-26	44.01	44.03	43.66	43.73	973820
2016-09-27	43.61	43.95	43.38	43.89	1063762
2016-09-28	43.93	44.59	43.85	44.51	1023945
2016-09-29	44.53	44.78	44.09	44.31	1063561
2016-09-30	44.53	44.72	44.34	44.40	1413577
2016-10-03	44.44	44.52	44.15	44.46	1211241
2016-10-04	44.37	44.60	44.02	43.85	1859148
2016-10-05	43.90	44.29	43.90	44.14	1289399
2016-10-06	43.95	44.21	43.88	44.04	985362
2016-10-07	43.95	44.10	43.48	43.84	1012461
2016-10-10	44.00	44.15	43.94	44.04	567376
2016-10-11	44.15	44.20	43.55	43.75	1951046
2016-10-12	43.69	43.88	43.38	43.68	1745255
2016-10-13	43.51	44.13	43.31	44.13	1355238
2016-10-14	44.37	44.57	44.22	44.35	1355079
2016-10-17	44.38	44.56	44.34	44.54	1274122
2016-10-18	44.79	44.94	44.63	44.94	1131007
2016-10-19	45.00	45.42	44.88	45.01	1418993
2016-10-20	44.78	44.99	44.69	44.86	949758
2016-10-21	44.53	45.20	44.46	45.03	1562476
2016-10-24	45.18	45.23	44.84	44.94	1081232
2016-10-25	45.06	45.27	44.99	45.17	1167842
2016-10-26	44.99	45.54	44.96	45.31	2262756
2016-10-27	45.54	45.57	45.29	45.38	1185589
2016-10-28	45.31	45.44	45.05	45.23	1152365
2016-10-31	45.16	45.53	45.09	45.38	1224029
2016-11-01	45.60	45.62	45.15	45.34	1410956
2016-11-02	45.27	45.40	45.04	45.14	1567435
2016-11-03	45.24	45.39	44.96	45.07	1220888
2016-11-04	44.84	44.84	44.37	44.54	1138612
2016-11-07	44.99	45.29	44.98	45.16	1057265
2016-11-08	45.18	45.55	45.00	45.49	1079080
2016-11-09	44.64	45.34	44.62	45.26	2017764
2016-11-10	45.41	46.10	45.18	45.88	2287309
2016-11-11	45.62	45.92	45.23	45.53	1513356
2016-11-14	45.74	46.43	45.63	46.39	2215429
2016-11-15	46.75	46.76	46.26	46.43	1464191
2016-11-16	46.22	46.54	46.01	46.40	1021406
2016-11-17	46.52	46.73	46.30	46.49	1288395
2016-11-18	46.45	47.03	46.37	46.85	891680
2016-11-21	47.49	47.49	47.10	47.26	983986
2016-11-22	47.52	47.61	47.09	47.29	967216
2016-11-23	47.11	47.62	47.08	47.41	1024402
2016-11-25	47.54	47.70	47.28	47.69	598296
2016-11-28	47.81	48.04	47.45	47.58	1235284
2016-11-29	47.64	47.88	47.63	47.74	1170984
2016-11-30	47.98	47.98	47.35	47.39	1950077
2016-12-01	47.87	47.87	46.83	47.36	1713941
2016-12-02	47.57	47.82	47.35	47.67	1391088
2016-12-05	47.91	48.14	47.78	47.92	898636
2016-12-06	48.13	48.28	48.00	48.18	1249083
2016-12-07	48.31	48.85	48.02	48.84	1196701
2016-12-08	48.96	49.53	48.85	49.42	1454980
2016-12-09	49.49	49.99	49.44	49.90	1695074
2016-12-12	49.98	50.17	49.72	49.87	1135486
2016-12-13	50.03	50.53	50.01	50.29	1416078
2016-12-14	50.34	50.42	49.50	49.56	1725230
2016-12-15	49.27	49.97	49.12	49.84	1898478
2016-12-16	49.98	50.06	49.71	49.82	944694
2016-12-19	49.76	49.83	49.62	49.73	829317
2016-12-20	49.97	50.23	49.93	50.11	1010715
2016-12-21	50.08	50.13	49.88	49.92	1092601
2016-12-22	49.67	49.95	49.49	49.85	1345448
2016-12-23	49.62	49.80	49.50	49.56	863080
2016-12-27	49.56	49.69	49.56	49.63	358366
2016-12-28	49.61	49.64	49.33	49.50	955840
2016-12-29	49.50	49.74	49.19	49.42	1002288
2016-12-30	49.63	49.67	49.26	49.34	755835
2017-01-03	49.57	49.85	49.57	49.79	1310160
2017-01-04	50.36	50.97	50.29	50.84	1528889
2017-01-05	50.94	51.45	50.88	50.81	2226338
2017-01-06	50.90	51.01	50.74	50.87	1462269
2017-01-09	50.64	50.94	50.37	50.66	1114531
2017-01-10	50.76	50.96	50.65	50.74	915732
2017-01-11	50.65	51.15	50.45	51.14	1461602
2017-01-12	51.30	51.31	50.82	51.14	1253077
2017-01-13	51.25	51.45	51.11	51.15	1190597
2017-01-17	51.21	51.27	50.78	50.86	1506920
2017-01-18	50.79	50.97	50.11	50.27	1292692
2017-01-19	50.18	50.27	49.97	50.06	1116955
2017-01-20	50.13	50.63	49.94	50.61	1364713
2017-01-23	50.59	50.84	50.31	50.78	840414
2017-01-24	50.82	51.41	50.64	51.37	1605348
2017-01-25	51.63	52.20	51.63	52.08	1265548
2017-01-26	52.21	52.24	51.92	52.19	1064653
2017-01-27	52.25	52.32	51.75	51.90	1156574
2017-01-30	51.67	51.99	51.51	51.76	1429768
2017-01-31	51.92	52.18	51.39	51.77	1442960
2017-02-01	51.81	51.96	51.38	51.66	1360363
2017-02-02	51.75	51.80	51.46	51.58	1112485
2017-02-03	51.87	52.15	51.70	51.83	1336250
2017-02-06	51.58	51.70	51.38	51.53	1024072
2017-02-07	51.32	51.45	51.23	51.32	1140121
2017-02-08	51.32	51.52	50.92	51.52	1245684
2017-02-09	51.70	51.99	51.59	51.91	1356459
2017-02-10	52.23	52.30	52.12	52.17	1192709
2017-02-13	52.36	52.47	52.25	52.35	1389438
2017-02-14	52.48	52.60	52.26	52.47	1331551
2017-02-15	52.43	52.90	52.41	52.90	1268011
2017-02-16	53.02	53.18	52.93	52.97	1483400
2017-02-17	52.87	53.07	52.56	53.03	1089284
2017-02-21	52.96	53.22	52.85	53.10	2162588
2017-02-22	52.94	53.74	52.90	53.67	2598544
2017-02-23	53.94	54.44	53.48	53.54	2181178
2017-02-24	53.41	53.65	52.71	52.84	2278040
2017-02-27	53.00	53.00	52.19	52.73	2226206
2017-02-28	52.26	52.67	51.55	51.60	2316423
2017-03-01	52.11	52.24	51.64	52.16	2759524
2017-03-02	53.55	53.55	51.22	51.49	2983254
2017-03-03	51.42	52.14	51.39	52.10	2079188
2017-03-06	51.92	52.43	51.65	52.37	1737231
2017-03-07	52.41	52.61	52.17	52.23	1406989
2017-03-08	52.41	52.50	51.92	52.00	1813126
2017-03-09	52.00	52.19	51.62	51.77	1265637
2017-03-10	52.03	52.03	48.91	49.02	9254871
2017-03-13	49.19	50.16	49.07	49.85	4162945
2017-03-14	49.81	49.84	49.16	49.25	1594477
2017-03-15	49.36	49.69	49.05	49.56	2458214
2017-03-16	49.68	50.05	49.64	49.71	1352557
2017-03-17	49.82	50.01	49.41	49.50	1302014
2017-03-20	49.48	49.57	49.04	49.13	1290503
2017-03-21	49.60	49.71	48.46	48.57	2177822
2017-03-22	48.11	48.68	47.95	48.59	1738121
2017-03-23	48.57	49.32	48.56	49.00	1739522
2017-03-24	49.23	49.30	48.52	48.68	2098522
2017-03-27	48.31	48.78	48.07	48.70	1587340
2017-03-28	48.73	49.35	48.73	49.24	1880494
2017-03-29	49.38	49.62	49.11	49.60	1728955
2017-03-30	49.84	50.10	49.49	49.66	2071821
2017-03-31	49.90	50.36	49.81	50.09	2390525
2017-04-03	50.15	50.22	49.49	50.01	2227192
2017-04-04	49.96	50.31	49.69	50.17	1848256
2017-04-05	50.40	50.49	49.80	49.35	1987173
2017-04-06	49.39	49.85	49.30	49.45	1786284
2017-04-07	49.55	49.68	49.31	49.38	1455469
2017-04-10	49.50	49.96	49.48	49.82	1468855
2017-04-11	49.87	49.89	49.16	49.62	1984684
2017-04-12	49.53	49.69	49.15	49.41	1625127
2017-04-13	49.31	49.44	48.59	48.67	1568394
2017-04-17	48.82	49.74	48.78	49.74	2776162
2017-04-18	49.41	49.59	49.05	49.26	3192822
2017-04-19	49.25	49.70	48.71	48.84	1880231
2017-04-20	48.94	49.26	48.79	48.98	1948911
2017-04-21	48.83	48.93	48.57	48.59	1609619
2017-04-24	49.27	49.46	49.19	49.34	1464267
2017-04-25	49.45	49.53	49.17	49.25	1656187
2017-04-26	49.25	49.29	48.23	48.32	2477304
2017-04-27	48.37	48.37	47.01	47.11	3945074
2017-04-28	47.07	47.40	46.76	47.09	2231643
2017-05-01	47.23	47.32	46.93	46.98	1647654
2017-05-02	46.96	47.03	46.25	46.44	2769335
2017-05-03	46.26	46.60	45.79	46.28	2483416
2017-05-04	46.55	46.57	45.91	46.02	2140981
2017-05-05	46.06	46.97	45.88	46.95	2214783
2017-05-08	47.07	47.13	46.72	46.83	1144355
2017-05-09	46.83	46.90	46.24	46.34	1598623
2017-05-10	46.49	46.98	46.33	46.78	1438669
2017-05-11	46.24	46.44	46.01	46.32	1929791
2017-05-12	46.08	46.27	45.77	46.02	1524312
2017-05-15	46.38	46.82	46.29	46.64	1527708
2017-05-16	46.90	47.03	46.39	46.46	2426260
2017-05-17	46.08	46.23	45.55	45.74	2007536
2017-05-18	45.57	46.30	45.18	45.96	1635712
2017-05-19	46.21	46.70	46.03	46.64	1180695
2017-05-22	46.77	46.85	46.64	46.68	592144
2017-05-23	47.22	47.42	46.95	47.03	1440604
2017-05-24	46.96	47.03	46.58	46.97	1580931
2017-05-25	48.02	48.24	47.28	47.49	1971221
2017-05-26	47.70	47.74	47.29	47.73	1381925
2017-05-30	47.74	47.90	47.47	47.88	1492655
2017-05-31	47.97	47.98	47.29	47.70	1991824
2017-06-01	47.90	48.09	47.55	47.88	1189349
2017-06-02	47.78	48.16	47.68	48.06	1225133
2017-06-05	48.00	48.16	47.59	47.94	1040868
2017-06-06	47.84	47.91	47.61	47.73	1088935
2017-06-07	47.81	48.08	47.45	47.58	878410
2017-06-08	47.72	48.23	47.68	48.18	1111554
2017-06-09	48.26	48.99	48.24	48.79	1704263
2017-06-12	48.83	49.22	48.32	48.96	1797778
2017-06-13	49.36	49.47	49.06	49.24	1649534
2017-06-14	49.39	49.41	48.77	48.91	1273271
2017-06-15	48.55	49.02	48.39	49.00	1358252
2017-06-16	48.93	49.41	48.71	49.40	1299150
2017-06-19	49.40	49.82	49.28	49.54	1694364
2017-06-20	49.31	49.31	48.97	49.05	1266705
2017-06-21	49.01	49.26	48.60	48.81	1264830
2017-06-22	48.99	49.60	48.95	49.32	1606351
2017-06-23	49.19	49.46	49.05	49.22	1663668
2017-06-26	49.54	49.68	49.10	49.23	1215690
2017-06-27	49.42	49.76	49.33	49.57	1181514
2017-06-28	49.91	50.50	49.87	50.43	1800678
2017-06-29	50.68	50.70	50.00	50.34	1681795
2017-06-30	50.54	50.61	50.01	50.38	1737555
2017-07-03	50.63	51.15	50.54	50.99	803962
2017-07-05	50.71	50.89	50.22	50.34	1846832
2017-07-06	50.47	50.58	50.15	50.23	1425018
2017-07-07	50.42	50.57	49.97	50.53	1483286
2017-07-10	50.50	50.86	50.26	50.67	988025
2017-07-11	50.65	50.67	50.18	50.39	1198929
2017-07-12	50.48	51.47	50.41	51.19	1450620
2017-07-13	51.21	51.30	51.02	51.30	868772
2017-07-14	51.22	51.67	51.15	51.55	872928
2017-07-17	51.48	51.58	51.12	51.14	1245942
2017-07-18	51.43	51.62	51.02	51.56	1285901
2017-07-19	51.80	52.09	51.70	51.81	1217015
2017-07-20	51.88	52.23	51.85	52.03	930915
2017-07-21	52.02	52.14	51.64	52.11	1245545
2017-07-24	52.24	52.24	51.89	52.04	1041081
2017-07-25	52.22	52.41	51.88	51.98	1040590
2017-07-26	51.96	52.21	51.79	51.92	1362023
2017-07-27	51.95	51.95	50.94	51.14	1914910
2017-07-28	51.41	51.64	51.10	51.52	1231830
2017-07-31	51.53	51.71	51.26	51.54	992941
2017-08-01	51.72	51.73	50.85	51.20	1071571
2017-08-02	51.16	51.49	51.12	51.32	972437
2017-08-03	51.17	51.33	50.85	50.89	1026661
2017-08-04	50.98	51.10	50.69	50.76	1088912
2017-08-07	50.79	50.88	50.64	50.68	446953
2017-08-08	50.69	51.00	50.53	50.91	1192731
2017-08-09	50.57	50.75	50.38	50.73	1267314
2017-08-10	50.56	50.71	49.99	50.06	1226692
2017-08-11	49.93	50.43	49.91	50.11	920400
2017-08-14	50.25	50.71	50.14	50.36	1021572
2017-08-15	50.51	50.54	50.29	50.34	914064
2017-08-16	50.65	50.79	50.50	50.61	1165096
2017-08-17	50.56	50.75	50.25	50.25	917525
2017-08-18	50.57	50.79	50.16	50.65	1027882
2017-08-21	50.74	51.30	50.64	51.24	1931619
2017-08-22	51.40	51.53	51.07	51.15	1281317
2017-08-23	51.00	51.74	50.93	51.48	1235803
2017-08-24	51.71	51.77	51.48	51.75	946681
2017-08-25	51.82	52.09	51.75	51.94	1043158
2017-08-28	52.04	52.04	51.64	51.72	630051
2017-08-29	51.42	51.69	51.10	51.66	1135512
2017-08-30	51.51	51.54	51.17	51.37	1574946
2017-08-31	52.94	53.96	52.73	53.61	3165284
2017-09-01	54.11	54.54	54.04	54.50	2871245
2017-09-05	54.31	54.47	53.84	54.07	1896544
2017-09-06	53.97	54.90	53.76	54.45	2515945
2017-09-07	54.85	54.88	54.46	54.66	1149113
2017-09-08	54.65	54.90	54.39	54.47	1407959
2017-09-11	54.83	54.91	54.42	54.81	1755059
2017-09-12	54.97	55.03	54.72	54.77	1209023
2017-09-13	54.97	55.19	54.89	55.05	1214178
2017-09-14	55.06	55.24	54.99	55.23	1131054
2017-09-15	55.32	55.40	55.05	55.36	2138779
2017-09-18	55.37	55.52	54.74	54.90	1527854
2017-09-19	55.10	55.53	54.93	55.33	1618691
2017-09-20	55.51	55.78	55.00	55.59	1424981
2017-09-21	55.58	56.13	55.58	55.95	1031148
2017-09-22	56.03	56.35	55.92	56.06	993821
2017-09-25	56.11	56.49	56.03	56.21	1188814
2017-09-26	56.29	56.41	55.81	56.05	1253378
2017-09-27	56.30	56.85	56.30	56.35	1599899
2017-09-28	56.28	56.71	56.26	56.46	1141749
2017-09-29	56.49	56.61	56.26	56.27	1068741
2017-10-02	56.30	57.09	56.27	56.95	1293384
2017-10-03	56.94	57.43	56.94	57.41	1386388
2017-10-04	57.50	57.59	57.06	56.80	1470772
2017-10-05	56.58	56.61	56.17	56.24	1368376
2017-10-06	56.23	56.23	55.91	56.16	1092657
2017-10-09	56.15	56.24	55.92	55.96	8328943
2017-10-10	56.33	56.89	56.31	56.80	1112990
2017-10-11	56.83	57.12	56.82	57.07	1199877
2017-10-12	57.04	57.20	56.82	56.95	1305410
2017-10-13	56.94	57.02	56.77	56.91	1048774
2017-10-16	56.79	56.97	56.70	56.75	1190580
2017-10-17	56.76	56.96	56.68	56.84	1990167
2017-10-18	57.00	57.47	56.99	57.33	1172060
2017-10-19	57.04	57.79	57.04	57.63	1336036
2017-10-20	57.48	57.57	56.75	56.82	1527149
2017-10-23	56.79	56.86	56.49	56.55	899969
2017-10-24	56.67	56.81	56.55	56.71	1088255
2017-10-25	56.79	56.93	56.12	56.36	1242866
2017-10-26	56.44	56.55	56.26	56.37	851989
2017-10-27	56.23	56.75	55.99	56.74	1145890
2017-10-30	56.66	56.88	56.59	56.80	885087
2017-10-31	56.55	57.06	56.50	56.85	996825
2017-11-01	57.02	57.15	56.78	56.87	1227410
2017-11-02	57.17	57.35	56.83	57.32	969901
2017-11-03	57.49	57.62	57.19	57.42	688948
2017-11-06	57.38	57.64	57.27	57.60	561405
2017-11-07	57.47	57.49	57.16	57.48	650315
2017-11-08	57.63	57.71	57.37	57.60	650978
2017-11-09	57.42	57.58	57.25	57.57	673214
2017-11-10	57.43	57.51	57.06	57.33	564535
2017-11-13	56.95	57.29	56.86	57.17	666980
2017-11-14	57.06	57.37	56.87	57.23	701705
2017-11-15	56.80	57.26	56.74	57.10	689862
2017-11-16	57.17	57.54	57.17	57.39	562200
2017-11-17	57.23	57.74	57.13	57.63	775885
2017-11-20	57.47	57.80	57.40	57.65	736382
2017-11-21	57.94	58.29	57.85	58.08	975094
2017-11-22	58.26	58.76	58.24	58.67	1123466
2017-11-24	58.52	58.53	58.32	58.38	296981
2017-11-27	58.48	58.48	58.05	58.07	582770
2017-11-28	58.06	58.15	57.79	58.02	950566
2017-11-29	58.03	58.42	57.76	58.38	1155482
2017-11-30	57.61	58.06	56.34	56.94	2905013
2017-12-01	57.45	58.05	57.42	57.79	1653407
2017-12-04	58.19	58.29	57.78	57.81	868915
2017-12-05	58.00	58.20	56.87	57.04	1307351
2017-12-06	57.03	57.24	56.57	56.60	1464135
2017-12-07	56.40	56.74	56.05	56.52	920261
2017-12-08	56.65	56.86	56.46	56.63	752340
2017-12-11	56.63	56.71	56.38	56.55	627965
2017-12-12	56.57	56.69	56.43	56.57	865595
2017-12-13	56.58	56.78	56.36	56.42	1044565
2017-12-14	56.47	56.47	56.11	56.20	996442
2017-12-15	56.29	56.31	55.73	55.79	1041089
2017-12-18	56.08	56.67	55.92	56.34	859944
2017-12-19	56.39	56.58	56.26	56.35	783198
2017-12-20	56.64	56.70	56.21	56.50	788642
2017-12-21	56.78	57.41	56.76	57.20	1025298
2017-12-22	56.91	57.40	56.91	57.37	705049
2017-12-26	57.33	57.40	56.99	57.16	339729
2017-12-27	57.57	58.23	57.55	57.97	1147398
2017-12-28	58.15	58.42	57.81	58.40	1310292
2017-12-29	58.57	58.67	58.16	58.58	1041936
2018-01-02	58.82	59.15	58.52	58.91	1424536
2018-01-03	58.88	59.36	58.88	59.17	853992
2018-01-04	59.43	59.89	59.27	59.83	1233808
2018-01-05	60.36	60.51	60.14	60.35	1015651
2018-01-08	60.27	60.54	60.16	59.72	1047137
2018-01-09	59.60	59.75	59.07	59.35	1091060
2018-01-10	59.18	59.63	58.76	58.98	1289138
2018-01-11	59.13	59.19	58.74	58.82	829645
2018-01-12	58.90	58.98	58.63	58.86	1012014
2018-01-16	59.21	59.30	58.86	59.00	1280683
2018-01-17	59.22	59.44	58.68	59.16	1251457
2018-01-18	59.13	59.38	58.98	59.37	894318
2018-01-19	59.41	59.80	59.23	59.25	894606
2018-01-22	59.50	60.22	59.50	59.72	1062267
2018-01-23	59.75	60.09	59.41	59.93	1132142
2018-01-24	60.31	60.38	59.55	60.02	1521008
2018-01-25	60.12	60.45	59.70	60.18	1214494
2018-01-26	60.13	60.38	59.96	60.12	1236686
2018-01-29	60.00	60.24	59.83	60.23	1459018
2018-01-30	60.05	60.65	60.01	60.55	1297781
2018-01-31	60.73	61.06	60.62	60.81	1263791
2018-02-01	60.73	61.03	60.28	60.80	1290878
2018-02-02	60.36	60.72	59.49	59.50	1384906
2018-02-05	58.92	59.06	57.11	57.19	2185198
2018-02-06	55.80	57.43	55.15	57.30	2446183
2018-02-07	57.40	57.52	56.89	57.06	1473327
2018-02-08	57.13	57.14	56.13	56.33	1936272
2018-02-09	56.57	56.57	55.35	56.22	1876895
2018-02-12	56.60	56.81	56.08	56.60	1224236
2018-02-13	56.65	56.84	56.47	56.73	1050299
2018-02-14	56.58	58.15	56.29	57.87	1467469
2018-02-15	58.18	58.40	57.52	58.29	1057492
2018-02-16	58.08	58.26	57.75	57.81	1389984
2018-02-20	57.53	57.75	57.16	57.36	1370419
2018-02-21	57.46	58.24	57.44	57.77	1087235
2018-02-22	58.02	58.16	57.46	57.61	1624258
2018-02-23	57.85	58.43	57.71	58.43	1148509
2018-02-26	58.49	58.90	58.21	58.85	1162347
2018-02-27	58.61	59.36	58.41	58.96	1818706
2018-02-28	58.97	59.17	57.97	57.97	1937675
2018-03-01	58.44	58.67	57.97	58.41	2401284
2018-03-02	57.89	57.99	57.25	57.89	2562802
2018-03-05	57.16	58.12	57.04	58.02	1523863
2018-03-06	58.46	58.89	58.29	58.67	1774265
2018-03-07	58.25	58.83	58.16	58.82	1169343
2018-03-08	58.90	59.06	58.50	58.84	1625726
2018-03-09	59.15	59.28	58.63	59.20	1585231
2018-03-12	59.24	59.27	58.84	58.98	1191021
2018-03-13	59.06	59.13	58.22	58.33	1320769
2018-03-14	58.65	58.73	58.28	58.50	1225081
2018-03-15	58.46	58.49	58.03	58.28	817244
2018-03-16	58.23	58.61	58.02	58.03	1005095
2018-03-19	58.12	58.13	57.53	57.92	904395
2018-03-20	57.95	58.47	57.83	58.36	1263073
2018-03-21	58.70	59.44	58.60	59.18	1543746
2018-03-22	58.86	58.94	57.62	57.93	1516427
2018-03-23	58.20	58.41	56.80	56.85	1774750
2018-03-26	57.31	57.46	56.51	57.09	1873387
2018-03-27	57.18	57.34	56.01	56.27	1507522
2018-03-28	56.20	56.83	56.01	56.10	2072689
2018-03-29	56.65	56.91	55.90	56.85	1589549
2018-04-02	56.85	56.91	55.69	56.24	1799589
2018-04-03	56.61	56.78	55.70	56.10	1715729
2018-04-04	55.27	56.20	55.03	56.05	1844092
2018-04-05	56.30	56.75	56.12	56.65	1415176
2018-04-06	56.29	56.51	55.53	55.87	1530405
2018-04-09	55.65	56.21	55.39	55.87	1101780
2018-04-10	56.56	56.60	56.09	56.19	1346776
2018-04-11	55.97	56.41	55.85	55.88	961257
2018-04-12	55.93	56.00	55.46	55.83	1050960
2018-04-13	56.21	56.21	55.36	55.44	997001
2018-04-16	55.79	55.81	55.20	55.49	1369203
2018-04-17	55.71	55.92	55.54	55.74	1359200
2018-04-18	55.82	56.11	55.39	55.41	1352022
2018-04-19	55.47	55.61	54.75	54.88	1295062
2018-04-20	54.76	55.40	54.66	55.04	1217509
2018-04-23	55.06	55.24	54.86	55.04	886244
2018-04-24	55.25	55.63	55.20	55.39	963256
2018-04-25	55.24	55.68	55.02	55.53	866500
2018-04-26	55.72	56.25	55.65	56.01	1194727
2018-04-27	56.13	56.32	56.00	56.15	935799
2018-04-30	56.23	56.69	56.15	56.15	955529
2018-05-01	56.13	56.36	55.75	56.24	1346089
2018-05-02	56.31	56.90	56.31	56.51	1140759
2018-05-03	56.46	56.84	56.06	56.47	1607023
2018-05-04	56.18	57.02	56.10	56.69	1240217
2018-05-07	56.82	57.18	56.75	56.91	892452
2018-05-08	56.71	56.79	56.42	56.77	1395297
2018-05-09	57.12	57.70	56.89	57.58	1101615
2018-05-10	58.17	58.38	58.00	58.27	1109676
2018-05-11	58.23	58.60	58.15	58.38	1029661
2018-05-14	58.61	58.97	58.55	58.62	879191
2018-05-15	58.20	58.80	58.07	58.61	1042091
2018-05-16	58.81	59.09	58.63	59.08	757340
2018-05-17	58.93	59.15	58.79	59.06	714661
2018-05-18	58.75	58.76	58.31	58.67	826412
2018-05-21	58.88	58.89	58.72	58.86	657686
2018-05-22	59.01	59.73	59.01	59.19	1196864
2018-05-23	58.65	59.04	58.53	58.87	1059830
2018-05-24	59.20	59.54	58.58	58.83	1352358
2018-05-25	58.51	59.13	58.47	58.96	1304624
2018-05-29	58.47	58.53	57.67	57.94	1961373
2018-05-30	58.33	58.94	58.08	58.78	1599982
2018-05-31	58.45	58.73	57.93	58.39	1450004
2018-06-01	58.49	58.49	57.68	57.92	1226313
2018-06-04	58.17	58.37	58.00	58.09	828875
2018-06-05	58.01	58.13	57.75	57.93	967897
2018-06-06	58.41	58.46	58.13	58.20	912167
2018-06-07	58.35	58.59	58.05	58.23	733576
2018-06-08	58.26	58.29	57.96	58.16	934002
2018-06-11	57.90	58.16	57.85	57.95	949093
2018-06-12	58.10	58.24	57.88	58.17	999939
2018-06-13	58.34	58.75	58.29	58.45	1016882
2018-06-14	58.63	58.73	58.03	58.19	932571
2018-06-15	57.75	57.93	57.36	57.39	1410568
2018-06-18	57.36	57.75	57.17	57.64	784932
2018-06-19	57.26	57.43	56.91	57.19	1105680
2018-06-20	57.38	57.82	57.28	57.66	998857
2018-06-21	57.52	58.01	57.51	57.85	1886127
2018-06-22	58.00	58.14	57.86	57.98	765268
2018-06-25	57.86	57.94	57.08	57.32	1022156
2018-06-26	57.47	57.77	57.26	57.48	1074295
2018-06-27	57.55	57.83	56.82	56.86	1086363
2018-06-28	56.94	57.17	56.80	57.11	730662
2018-06-29	57.45	57.98	57.45	57.86	1411560
2018-07-02	57.52	57.74	57.02	57.42	596027
2018-07-03	58.03	58.19	57.48	57.66	508713
2018-07-05	58.19	58.20	57.55	57.63	852996
2018-07-06	57.63	57.99	57.49	57.97	799218
2018-07-09	57.80	57.96	57.59	57.86	894967
2018-07-10	57.80	58.14	57.65	58.10	805531
2018-07-11	57.84	58.18	57.44	57.56	965554
2018-07-12	57.96	58.12	57.75	58.03	782576
2018-07-13	57.95	57.95	57.50	57.69	800506
2018-07-16	57.77	58.04	57.77	57.90	707516
2018-07-17	57.75	57.94	57.60	57.71	769369
2018-07-18	57.71	57.83	57.41	57.76	802715
2018-07-19	57.35	57.69	57.34	57.52	2170800
2018-07-20	57.88	58.04	57.77	57.91	855271
2018-07-23	57.91	57.93	57.67	57.77	693750
2018-07-24	57.88	58.30	57.85	57.91	2773956
2018-07-25	58.10	59.04	58.02	59.00	1138256
2018-07-26	58.99	58.99	58.57	58.58	993123
2018-07-27	58.73	58.96	58.57	58.78	823780
2018-07-30	59.01	59.24	58.96	58.98	949889
2018-07-31	59.04	59.35	58.78	59.18	1146732
2018-08-01	59.32	59.67	59.18	59.37	834655
2018-08-02	59.20	59.33	58.65	59.25	744182
2018-08-03	59.34	59.34	59.15	59.24	869446
2018-08-06	59.16	59.39	59.00	59.29	468464
2018-08-07	59.46	59.59	58.53	58.69	1598795
2018-08-08	58.84	59.43	58.59	59.27	882030
2018-08-09	59.27	59.67	59.27	59.59	797890
2018-08-10	59.13	59.27	58.74	58.97	959423
2018-08-13	58.88	59.36	58.87	59.04	1210013
2018-08-14	59.31	59.84	59.31	59.79	1130363
2018-08-15	59.35	59.47	58.95	59.21	2022434
2018-08-16	59.38	59.80	59.38	59.52	736572
2018-08-17	59.97	60.41	59.85	60.30	2630077
2018-08-20	60.37	60.54	60.17	60.37	1431864
2018-08-21	60.54	60.77	60.30	60.32	1709432
2018-08-22	60.44	60.75	60.34	60.67	1017757
2018-08-23	60.41	60.52	60.05	60.11	763874
2018-08-24	60.31	60.49	60.14	60.25	1045711
2018-08-27	60.38	60.88	60.35	60.86	961937
2018-08-28	61.10	61.30	60.85	61.06	1296702
2018-08-29	61.12	61.47	61.00	61.42	1535886
2018-08-30	61.04	61.31	60.69	60.80	1180068
2018-08-31	60.44	60.85	60.33	60.50	1250562
2018-09-04	59.62	59.83	59.19	59.77	1695316
2018-09-05	59.79	60.30	59.73	60.25	1375032
2018-09-06	60.25	60.58	59.87	60.55	1609998
2018-09-07	60.49	60.59	60.23	60.41	1119961
2018-09-10	60.52	60.71	60.31	60.34	987291
2018-09-11	60.38	60.53	60.13	60.35	943275
2018-09-12	60.50	60.71	60.29	60.48	1028064
2018-09-13	60.60	60.72	60.39	60.49	2100530
2018-09-14	60.56	60.57	60.20	60.54	679825
2018-09-17	60.52	61.00	60.49	60.74	1756414
2018-09-18	60.95	61.38	60.86	61.38	883372
2018-09-19	61.42	61.54	61.17	61.37	1150344
2018-09-20	61.67	61.96	61.59	61.82	1746255
2018-09-21	61.86	62.00	61.58	61.62	886602
2018-09-24	61.79	61.90	61.32	61.34	1688242
2018-09-25	61.45	61.59	60.96	60.98	1675617
2018-09-26	61.01	61.22	60.83	60.88	1405415
2018-09-27	60.83	61.08	60.73	60.82	1212971
2018-09-28	61.18	61.23	60.67	60.80	1385739
2018-10-01	61.65	61.79	60.81	61.15	1144890
2018-10-02	61.06	61.13	60.20	60.45	1014876
2018-10-03	60.64	60.64	60.16	60.29	1718607
2018-10-04	60.38	60.38	59.41	59.72	2076002
2018-10-05	59.86	59.86	59.27	59.47	1260413
2018-10-08	59.41	59.44	58.91	58.68	810559
2018-10-09	58.75	59.18	58.50	59.08	1477763
2018-10-10	59.01	59.01	58.00	58.03	1992223
2018-10-11	57.51	57.76	56.82	56.92	2847709
2018-10-12	57.77	57.83	56.37	56.99	1734825
2018-10-15	57.25	57.32	56.67	57.01	1185627
2018-10-16	57.18	57.87	57.18	57.82	1086487
2018-10-17	57.83	57.87	57.26	57.62	863141
2018-10-18	57.47	57.47	56.62	56.82	2129972
2018-10-19	56.85	56.99	56.40	56.40	1427794
2018-10-22	56.51	56.64	56.06	56.11	1093660
2018-10-23	55.32	56.55	55.23	56.27	1834209
2018-10-24	56.27	56.52	55.44	55.49	2006158
2018-10-25	55.79	55.83	55.18	55.43	2173150
2018-10-26	54.90	55.31	54.37	55.19	1435573
2018-10-29	55.59	56.00	54.77	55.11	1245894
2018-10-30	55.17	55.60	54.66	55.55	1554641
2018-10-31	55.97	56.07	55.42	55.46	1721042
2018-11-01	55.93	56.00	55.29	55.49	1559825
2018-11-02	55.74	56.13	55.17	55.63	1363843
2018-11-05	55.71	56.14	55.71	55.84	1805200
2018-11-06	55.80	55.88	55.40	55.83	1106084
2018-11-07	56.16	56.26	55.92	55.99	1201392
2018-11-08	56.07	56.25	55.70	55.88	962235
2018-11-09	55.73	55.90	55.25	55.46	935860
2018-11-12	55.50	55.56	54.75	54.80	945191
2018-11-13	54.78	55.60	54.78	55.17	1043958
2018-11-14	55.46	55.65	54.55	55.02	1102312
2018-11-15	54.78	55.55	54.71	55.37	1446665
2018-11-16	55.22	55.35	54.91	55.18	1243421
2018-11-19	55.02	55.09	54.14	54.41	1597582
2018-11-20	53.92	53.97	52.83	52.92	1820188
2018-11-21	53.02	54.13	52.96	53.70	1239778
2018-11-23	53.52	53.86	53.36	53.69	609600
2018-11-26	54.30	54.59	54.11	54.13	1077421
2018-11-27	54.08	54.26	53.80	54.13	1406943
2018-11-28	54.34	55.48	54.28	55.48	1774791
2018-11-29	55.66	55.88	54.95	55.25	1149490
2018-11-30	54.97	55.37	54.95	55.30	1453633
2018-12-03	56.32	56.46	54.91	55.22	1384833
2018-12-04	54.90	55.13	54.17	54.19	1907944
2018-12-06	53.26	53.27	51.96	52.79	2507503
2018-12-07	53.01	53.44	52.44	52.49	1928208
2018-12-10	52.35	52.53	51.78	51.93	1740006
2018-12-11	52.46	52.72	51.77	51.86	1706243
2018-12-12	52.46	52.70	52.08	52.22	1694413
2018-12-13	52.35	52.66	52.11	52.22	1461942
2018-12-14	51.83	52.12	51.73	52.00	1630480
2018-12-17	51.81	52.54	51.07	51.31	2091898
2018-12-18	51.31	51.58	50.75	50.90	2129679
2018-12-19	51.06	51.48	50.04	50.13	2578351
2018-12-20	49.85	50.40	49.59	49.81	2343521
2018-12-21	49.69	49.80	48.74	48.76	3111406
2018-12-24	48.43	48.92	48.24	48.31	1280787
2018-12-26	48.25	49.67	47.73	49.53	1210818
2018-12-27	49.05	49.63	48.60	49.63	1750807
2018-12-28	49.92	50.00	49.43	49.52	2313760
2018-12-31	49.87	49.96	49.55	49.72	1262852
2019-01-02	49.33	50.38	49.00	50.26	1438012
2019-01-03	50.32	50.35	49.59	49.97	1666329
2019-01-04	50.66	50.88	50.35	50.76	1557966
2019-01-07	51.18	51.18	50.64	50.91	1652417
2019-01-08	51.08	51.28	50.57	50.61	1399558
2019-01-09	50.95	51.76	50.92	51.58	1667988
2019-01-10	51.50	52.05	51.20	51.95	1394075
2019-01-11	51.93	51.93	51.50	51.86	1545558
2019-01-14	51.72	52.04	51.63	51.70	1613999
2019-01-15	51.65	52.40	51.63	52.28	1759166
2019-01-16	52.67	53.50	52.65	53.28	1414170
2019-01-17	53.00	53.78	52.84	53.75	1294611
2019-01-18	54.22	54.68	54.11	54.51	1612557
2019-01-22	54.24	54.39	53.76	54.19	1517573
2019-01-23	54.37	54.76	54.07	54.09	2056717
2019-01-24	54.01	54.52	53.97	54.42	1505981
2019-01-25	54.95	55.14	54.68	55.06	760608
2019-01-28	54.55	55.22	54.51	55.21	1155756
2019-01-29	55.26	55.70	55.22	55.65	2283437
2019-01-30	55.82	56.23	55.70	56.08	1456381
2019-01-31	55.99	56.39	55.96	56.31	1512291
2019-02-01	56.52	56.93	56.33	56.38	1388475
2019-02-04	56.39	56.77	56.27	56.61	983795
2019-02-05	56.80	56.81	56.49	56.77	907139
2019-02-06	56.55	56.87	56.54	56.61	1080184
2019-02-07	56.46	56.46	55.69	56.08	1478326
2019-02-08	56.07	56.37	55.76	56.28	968700
2019-02-11	56.30	56.37	55.59	55.63	1169290
2019-02-12	56.04	56.43	55.98	56.34	1058472
2019-02-13	56.50	56.71	56.43	56.46	745877
2019-02-14	56.14	56.30	55.84	56.17	1058882
2019-02-15	56.46	57.11	56.39	56.91	1143093
2019-02-19	56.75	57.31	56.60	57.26	1176077
2019-02-20	57.29	58.00	57.25	57.89	947395
2019-02-21	57.86	57.97	57.52	57.78	948237
2019-02-22	57.91	58.16	57.74	58.01	765137
2019-02-25	58.10	58.46	58.03	58.06	916543
2019-02-26	58.02	58.46	57.90	58.29	998908
2019-02-27	58.49	58.87	58.32	58.74	1277856
2019-02-28	56.86	57.96	56.77	57.38	3572520
2019-03-01	57.48	57.61	56.44	56.50	1712172
2019-03-04	56.69	56.94	56.15	56.44	1494297
2019-03-05	56.33	56.40	56.00	56.28	1390107
2019-03-06	56.16	56.22	55.62	55.78	1061296
2019-03-07	55.72	55.93	55.19	55.40	1419145
2019-03-08	55.13	55.92	55.13	55.83	1023627
2019-03-11	55.79	56.16	55.75	56.09	747371
2019-03-12	56.15	56.31	55.90	56.28	836020
2019-03-13	56.49	56.66	56.35	56.57	782155
2019-03-14	56.50	56.52	56.26	56.29	868078
2019-03-15	56.40	56.66	56.29	56.59	962561
2019-03-18	56.63	57.13	56.58	57.11	780880
2019-03-19	57.47	57.60	56.91	57.02	1963764
2019-03-20	56.91	57.09	56.57	56.78	1695753
2019-03-21	56.50	56.52	55.89	56.03	1701168
2019-03-22	55.67	55.67	54.97	55.11	2176272
2019-03-25	54.97	55.18	54.60	55.11	1225205
2019-03-26	55.18	55.62	54.91	55.06	1264430
2019-03-27	54.91	54.94	54.12	54.41	1731669
2019-03-28	54.38	54.52	54.09	54.37	2213174
2019-03-29	54.81	54.83	54.24	54.33	1214310
2019-04-01	54.75	55.63	54.56	55.53	1447823
2019-04-02	55.54	55.89	55.40	55.65	998392
2019-04-03	55.91	56.19	55.77	55.86	1200125
2019-04-04	55.88	56.16	55.81	56.00	816685
2019-04-05	55.98	55.99	55.73	55.98	766441
2019-04-08	56.13	56.34	55.86	55.77	1137984
2019-04-09	55.50	55.67	55.25	55.34	1041068
2019-04-10	55.30	55.44	55.05	55.38	800917
2019-04-11	55.13	55.37	55.07	55.15	1408602
2019-04-12	55.57	55.88	55.57	55.85	1216032
2019-04-15	55.88	56.17	55.81	55.97	801936
2019-04-16	56.07	56.62	55.97	56.50	1091950
2019-04-17	56.73	57.00	56.62	56.64	797266
2019-04-18	56.64	56.68	56.50	56.56	743484
2019-04-22	56.44	56.77	56.42	56.55	1966542
2019-04-23	56.30	56.40	56.01	56.13	1250118
2019-04-24	56.02	56.11	55.34	55.48	1300640
2019-04-25	55.49	55.78	55.17	55.67	877317
2019-04-26	55.70	56.12	55.56	56.07	662816
2019-04-29	56.12	56.78	56.06	56.65	741676
2019-04-30	56.63	57.02	56.52	56.97	753889
2019-05-01	56.99	57.12	56.57	56.65	950264
2019-05-02	56.67	56.78	56.48	56.52	660392
2019-05-03	56.71	57.01	56.71	56.97	656169
2019-05-06	56.09	56.90	56.05	56.83	651984
2019-05-07	56.30	56.30	55.83	56.06	872650
2019-05-08	56.04	56.04	55.68	55.68	695095
2019-05-09	55.45	55.63	54.95	55.47	1323464
2019-05-10	55.46	55.60	54.79	55.38	1342564
2019-05-13	54.70	54.87	54.48	54.73	1282341
2019-05-14	54.91	55.30	54.70	54.94	969048
2019-05-15	54.57	55.13	54.53	55.07	1006541
2019-05-16	55.25	55.43	55.03	55.27	1076121
2019-05-17	54.99	55.34	54.75	55.25	833810
2019-05-20	55.14	55.69	55.05	55.61	2028285
2019-05-21	55.53	55.53	55.20	55.47	1318646
2019-05-22	55.36	55.41	54.94	54.97	1131362
2019-05-23	54.79	56.09	54.74	56.01	1654370
2019-05-24	56.34	56.81	56.21	56.64	1240079
2019-05-28	56.75	56.98	56.40	56.40	1190094
2019-05-29	56.30	56.46	55.42	55.60	1164949
2019-05-30	55.84	55.98	55.24	55.43	1104273
2019-05-31	54.89	55.04	54.56	54.65	946772
2019-06-03	54.65	55.00	54.43	54.81	1032917
2019-06-04	55.34	55.84	54.95	55.79	1123383
2019-06-05	56.04	56.11	55.73	56.04	979447
2019-06-06	56.12	56.47	56.05	56.39	628427
2019-06-07	56.67	57.07	56.59	56.70	730183
2019-06-10	57.03	57.13	56.83	56.84	641779
2019-06-11	57.12	57.46	56.75	56.98	2002321
2019-06-12	56.77	56.93	56.24	56.26	728636
2019-06-13	56.40	56.57	56.27	56.38	1005403
2019-06-14	56.21	56.65	56.02	56.60	729151
2019-06-17	56.61	57.05	56.48	56.60	604053
2019-06-18	56.76	57.54	56.75	57.45	752247
2019-06-19	57.53	58.09	57.53	57.95	1119436
2019-06-20	58.66	58.66	57.79	58.16	786811
2019-06-21	58.07	58.26	57.88	57.93	771177
2019-06-24	57.95	58.68	57.94	58.30	756890
2019-06-25	58.26	58.31	57.79	57.97	909471
2019-06-26	58.23	58.44	58.01	58.11	720876
2019-06-27	58.18	58.48	57.91	58.10	690029
2019-06-28	58.38	58.46	58.20	58.36	662872
2019-07-01	58.84	58.85	58.47	58.60	432437
2019-07-02	58.70	58.91	58.59	58.77	1881090
2019-07-03	59.00	59.36	59.00	59.29	1968484
2019-07-05	59.48	59.55	59.20	59.41	1878245
2019-07-08	59.40	59.40	59.02	58.56	839226
2019-07-09	58.33	58.75	58.21	58.52	2557966
2019-07-10	58.75	59.02	58.33	58.42	984621
2019-07-11	58.60	58.78	58.50	58.74	700571
2019-07-12	58.67	58.95	58.63	58.72	1039453
2019-07-15	58.73	59.05	58.51	58.65	886620
2019-07-16	58.82	58.88	58.49	58.66	1046518
2019-07-17	58.64	58.99	58.64	58.81	912517
2019-07-18	58.80	59.22	58.69	59.09	843715
2019-07-19	59.02	59.31	58.78	58.79	861506
2019-07-22	58.55	58.81	58.50	58.63	576276
2019-07-23	58.55	58.93	58.54	58.79	629731
2019-07-24	58.75	59.05	58.64	58.98	1092669
2019-07-25	59.07	59.10	58.51	58.69	944130
2019-07-26	58.68	58.82	58.53	58.67	764335
2019-07-29	58.67	59.18	58.67	58.81	914028
2019-07-30	58.62	58.67	58.33	58.63	900030
2019-07-31	58.42	58.81	57.93	58.44	1269121
2019-08-01	58.29	58.56	57.43	57.51	1330124
2019-08-02	57.29	57.29	56.50	56.98	1013050
2019-08-05	56.47	56.47	55.59	55.88	1388979
2019-08-06	56.20	56.34	55.30	56.20	2366839
2019-08-07	55.50	56.09	55.26	55.90	1266071
2019-08-08	56.29	56.87	55.90	56.70	987297
2019-08-09	56.70	56.83	56.19	56.50	807504
2019-08-12	56.10	56.30	55.72	55.83	844811
2019-08-13	55.66	56.64	55.40	56.33	1086971
2019-08-14	55.22	55.50	54.45	54.60	2220396
2019-08-15	54.15	54.50	53.55	53.93	1980794
2019-08-16	54.31	54.73	54.07	54.63	1760715
2019-08-19	55.21	55.21	54.83	54.86	899132
2019-08-20	54.64	54.67	54.12	54.14	1185165
2019-08-21	54.62	54.75	54.41	54.51	1033562
2019-08-22	54.52	54.86	54.50	54.59	970094
2019-08-23	54.32	54.82	53.67	53.84	1158437
2019-08-26	54.00	54.35	53.98	54.23	883835
2019-08-27	54.50	54.52	53.72	53.96	1076407
2019-08-28	53.77	54.11	53.55	53.84	1415871
2019-08-29	53.99	54.37	53.71	54.10	1569740
2019-08-30	54.14	54.27	53.64	54.19	1297518
2019-09-03	53.82	53.88	53.44	53.67	1174693
2019-09-04	54.07	54.28	53.90	54.19	1134158
2019-09-05	54.63	55.13	54.47	54.69	1074810
2019-09-06	54.97	55.48	54.79	55.29	952659
2019-09-09	55.70	55.75	55.38	55.59	970601
2019-09-10	55.55	56.29	55.55	56.25	1175629
2019-09-11	56.11	56.49	55.53	56.34	2615798
2019-09-12	56.14	56.76	55.91	56.54	2101914
2019-09-13	56.27	56.85	56.27	56.70	1845745
2019-09-16	56.52	56.86	56.37	56.82	1369199
2019-09-17	56.63	57.30	56.52	57.15	1604849
2019-09-18	57.00	57.40	56.91	57.23	977733
2019-09-19	57.28	57.89	57.28	57.55	813914
2019-09-20	57.55	58.00	57.46	57.68	968033
2019-09-23	57.41	57.69	57.35	57.68	606245
2019-09-24	57.69	58.02	57.33	57.45	1079543
2019-09-25	57.32	57.43	56.93	57.32	953533
2019-09-26	56.83	57.47	56.82	57.38	1178499
2019-09-27	57.65	58.05	57.60	57.89	1006321
2019-09-30	57.98	58.51	57.98	58.26	2218160
2019-10-01	57.81	58.09	56.73	56.88	4303069
2019-10-02	56.36	56.44	54.60	55.05	3451747
2019-10-03	55.03	55.21	54.09	54.92	2734943
2019-10-04	55.12	55.51	54.97	55.49	1128622
2019-10-07	55.44	55.68	55.25	55.33	821886
2019-10-08	55.13	55.30	54.84	54.31	1389981
2019-10-09	54.58	54.86	54.26	54.66	1180138
2019-10-10	54.80	55.20	54.67	54.94	1125860
2019-10-11	55.55	56.18	55.44	55.88	1211060
2019-10-14	55.82	56.04	55.66	56.00	600455
2019-10-15	56.00	56.66	55.87	56.33	1107580
2019-10-16	56.36	56.59	56.16	56.27	776233
2019-10-17	56.61	56.76	56.11	56.25	731495
2019-10-18	56.58	56.71	56.32	56.45	650330
2019-10-21	56.52	56.94	56.52	56.81	585722
2019-10-22	56.80	57.22	56.80	57.01	857704
2019-10-23	56.87	57.15	56.82	57.05	590986
2019-10-24	57.20	57.26	56.92	57.23	719623
2019-10-25	57.14	57.66	57.09	57.55	902973
2019-10-28	57.64	57.71	57.50	57.56	825140
2019-10-29	57.37	57.79	57.35	57.44	862204
2019-10-30	57.37	57.45	56.91	57.14	830762
2019-10-31	56.92	57.19	56.75	57.07	896837
2019-11-01	57.22	57.38	57.07	57.35	1210105
2019-11-04	57.56	57.87	57.53	57.82	3096789
2019-11-05	57.88	58.07	57.69	57.75	1650309
2019-11-06	57.68	57.92	57.55	57.84	779116
2019-11-07	58.05	58.20	57.93	57.94	768068
2019-11-08	57.82	57.95	57.67	57.89	557027
2019-11-11	57.70	58.05	57.63	58.00	572331
2019-11-12	58.00	58.22	57.86	57.86	682160
2019-11-13	57.59	57.90	57.46	57.72	1482539
2019-11-14	57.52	57.69	57.42	57.63	678389
2019-11-15	57.80	58.00	57.66	58.00	554715
2019-11-18	57.95	58.14	57.84	58.07	1127096
2019-11-19	58.14	58.18	57.90	58.01	694255
2019-11-20	57.82	57.90	57.48	57.56	849933
2019-11-21	58.22	58.32	57.57	58.14	1550487
2019-11-22	58.25	58.25	57.75	57.96	992007
2019-11-25	58.00	58.40	57.98	58.28	963100
2019-11-26	58.14	58.14	57.42	57.95	1119455
2019-11-27	58.07	58.12	57.81	57.89	950964
2019-11-29	57.94	57.96	57.73	57.80	550661
2019-12-02	57.70	57.79	57.20	57.34	1113666
2019-12-03	57.08	57.08	56.64	56.95	931936
2019-12-04	57.14	57.46	56.90	57.32	2327427
2019-12-05	56.68	56.80	55.40	55.40	2313531
2019-12-06	55.64	55.72	55.27	55.35	1287564
2019-12-09	55.37	55.40	54.95	55.13	1019794
2019-12-10	55.06	55.30	54.73	55.11	974182
2019-12-11	55.06	55.30	55.06	55.25	944631
2019-12-12	55.12	55.77	55.12	55.67	1196912
2019-12-13	55.79	56.36	55.37	56.33	2327200
2019-12-16	57.05	57.05	56.57	56.61	986086
2019-12-17	56.39	56.82	56.19	56.74	933896
2019-12-18	56.79	56.84	56.29	56.44	1556241
2019-12-19	56.50	56.50	56.01	56.08	938877
2019-12-20	55.98	56.36	55.85	56.14	786043
2019-12-23	56.13	56.25	55.81	55.92	679666
2019-12-24	55.90	55.90	55.54	55.88	521387
2019-12-26	55.61	55.97	55.61	55.93	451462
2019-12-27	56.19	56.32	55.93	56.07	620618
2019-12-30	56.31	56.32	55.86	55.98	731526
2019-12-31	56.06	56.22	55.97	56.13	779201
2020-01-02	56.26	56.57	56.15	56.54	1002369
2020-01-03	56.24	56.51	56.16	56.49	773752
2020-01-06	56.24	56.67	56.19	56.60	878569
2020-01-07	56.52	56.60	56.30	56.34	779414
2020-01-08	56.30	56.96	56.25	56.10	1327113
2020-01-09	56.13	56.32	55.88	55.99	884278
2020-01-10	56.02	56.14	55.78	55.88	742164
2020-01-13	55.94	56.10	55.71	56.03	2038462
2020-01-14	55.98	55.99	55.76	55.77	1321656
2020-01-15	55.62	56.24	55.62	56.20	1497773
2020-01-16	56.32	56.81	56.26	56.70	1093477
2020-01-17	56.72	56.95	56.60	56.74	1121310
2020-01-21	56.60	56.78	56.39	56.53	1094523
2020-01-22	56.57	56.65	56.35	56.42	712463
2020-01-23	56.24	56.50	56.08	56.50	820397
2020-01-24	56.54	56.74	56.24	56.46	1986848
2020-01-27	55.57	56.18	55.51	56.08	1344465
2020-01-28	56.16	56.40	55.99	56.39	968388
2020-01-29	56.40	56.65	56.04	56.04	914529
2020-01-30	55.75	56.02	55.53	55.92	890241
2020-01-31	55.50	55.62	55.05	55.26	1236405
2020-02-03	55.22	55.70	54.98	54.99	920881
2020-02-04	55.47	56.35	55.47	56.04	1020678
2020-02-05	56.45	56.75	56.28	56.60	992809
2020-02-06	56.87	57.01	56.65	56.93	596135
2020-02-07	56.77	57.10	56.63	56.98	896856
2020-02-10	56.66	56.90	56.60	56.78	1326989
2020-02-11	57.00	57.21	56.82	56.92	1133344
2020-02-12	57.14	57.17	56.77	56.84	2181372
2020-02-13	56.70	56.82	56.35	56.52	1433669
2020-02-14	56.52	56.86	56.52	56.82	1056539
2020-02-18	56.53	56.95	56.48	56.82	909822
2020-02-19	56.98	57.22	56.80	57.12	669491
2020-02-20	57.08	57.50	57.04	57.26	1053257
2020-02-21	57.18	57.39	57.10	57.31	896998
2020-02-24	56.08	56.56	55.77	56.24	1374900
2020-02-25	56.22	56.37	55.03	55.22	1597675
2020-02-26	55.33	55.82	54.85	54.96	1478373
2020-02-27	53.13	53.24	51.89	52.00	3429791
2020-02-28	51.11	52.07	50.38	51.61	3088642
2020-03-02	51.48	52.20	50.58	52.20	2459661
2020-03-03	52.27	52.51	50.56	50.77	3209304
2020-03-04	51.36	51.47	50.53	51.25	2126532
2020-03-05	50.50	50.53	49.68	50.12	2199984
2020-03-06	49.06	49.23	48.32	48.78	7550776
2020-03-09	43.86	45.84	41.88	41.99	4666577
2020-03-10	44.51	44.56	42.15	43.85	5738893
2020-03-11	43.17	43.30	42.07	42.12	4857048
2020-03-12	39.62	39.64	36.15	37.41	3988875
2020-03-13	39.62	43.44	38.37	43.42	4026455
2020-03-16	37.35	41.30	36.00	39.25	2615313
2020-03-17	39.68	41.94	39.04	40.56	2603514
2020-03-18	38.38	39.17	35.69	37.94	2890216
2020-03-19	37.04	37.88	35.59	37.43	2419064
2020-03-20	38.72	40.23	36.06	36.91	3073344
2020-03-23	36.08	36.80	33.74	33.83	4336862
2020-03-24	36.03	38.87	35.63	38.66	4074551
2020-03-25	39.68	43.84	39.13	41.41	5632863
2020-03-26	42.19	44.49	41.83	42.85	4650560
2020-03-27	41.00	41.99	39.66	40.50	3174096
2020-03-30	40.22	41.41	39.22	41.30	3761446
2020-03-31	40.89	42.84	40.83	42.39	3729587
2020-04-01	40.44	41.23	39.88	40.02	3619109
2020-04-02	39.90	41.27	39.48	40.19	2871628
2020-04-03	40.14	40.49	39.02	39.44	2213745
2020-04-06	40.85	41.87	40.46	41.73	4587569
2020-04-07	43.55	44.28	42.47	42.20	3449329
2020-04-08	42.30	42.99	41.58	42.82	2532392
2020-04-09	43.50	43.80	42.39	43.07	3276205
2020-04-13	43.00	43.19	41.80	42.17	3324609
2020-04-14	42.83	42.93	41.55	42.25	2088119
2020-04-15	41.07	41.07	40.16	40.26	2263213
2020-04-16	40.25	40.53	38.67	38.68	2607561
2020-04-17	40.01	40.61	39.62	40.54	2537027
2020-04-20	39.52	40.84	38.89	40.30	2462723
2020-04-21	39.13	39.53	38.44	38.47	2423706
2020-04-22	39.21	39.30	38.55	38.67	2127550
2020-04-23	38.88	39.35	38.66	38.66	2346130
2020-04-24	38.82	39.00	38.22	38.90	2217431
2020-04-27	39.22	40.63	38.85	40.43	2811423
2020-04-28	41.52	42.02	41.34	41.41	2496724
2020-04-29	42.45	43.53	42.29	43.45	2398933
2020-04-30	42.59	42.80	41.61	41.77	2541295
2020-05-01	40.79	41.01	40.30	40.56	1881523
2020-05-04	40.18	40.84	39.74	40.77	2093417
2020-05-05	41.59	41.75	40.40	40.50	1479281
2020-05-06	40.69	40.88	39.99	40.15	1704239
2020-05-07	40.48	40.96	40.08	40.18	2059677
2020-05-08	40.76	41.19	40.38	40.96	1700881
2020-05-11	40.55	41.32	40.24	41.26	3554127
2020-05-12	41.47	41.64	40.32	40.32	2204850
2020-05-13	40.48	40.51	38.67	38.85	7293594
2020-05-14	38.29	39.63	37.62	39.36	3500237
2020-05-15	39.06	39.37	38.72	38.95	1714691
2020-05-18	40.36	41.73	40.31	41.57	1647726
2020-05-19	40.96	41.07	39.88	40.26	2440956
2020-05-20	40.95	41.41	40.79	40.90	1842362
2020-05-21	40.75	41.03	40.07	40.29	2370556
2020-05-22	40.11	40.12	39.06	39.69	2140122
2020-05-26	41.63	43.53	41.51	43.36	3068287
2020-05-27	44.10	45.57	43.99	45.43	5513294
2020-05-28	45.62	45.87	43.57	43.69	2422418
2020-05-29	43.37	43.70	42.48	42.80	2493009
2020-06-01	43.11	44.65	43.07	44.25	2586632
2020-06-02	44.75	45.64	44.57	44.98	1668229
2020-06-03	45.81	46.67	45.55	46.28	2053564
2020-06-04	46.06	46.67	45.52	46.25	1960167
2020-06-05	48.38	48.93	47.97	48.37	1903923
2020-06-08	49.41	49.51	48.50	49.17	1905575
2020-06-09	48.01	48.61	47.68	48.41	4769539
2020-06-10	48.18	48.36	47.47	47.52	2483667
2020-06-11	45.75	46.03	44.44	44.55	2644151
2020-06-12	46.30	46.58	45.34	45.90	2513540
2020-06-15	44.74	46.36	44.49	45.59	1977789
2020-06-16	47.02	47.18	45.51	46.17	2143751
2020-06-17	46.20	46.31	45.39	45.61	1476216
2020-06-18	45.33	45.87	45.10	45.42	1067405
2020-06-19	46.03	46.03	45.05	45.24	1595451
2020-06-22	45.24	45.46	44.86	45.39	970295
2020-06-23	46.00	46.35	45.28	45.51	2146143
2020-06-24	45.05	45.18	44.13	44.24	1878253
2020-06-25	44.09	44.86	43.86	44.74	1378982
2020-06-26	44.02	44.48	43.34	43.50	1747226
2020-06-29	43.87	44.57	43.74	44.10	2844950
2020-06-30	43.84	44.86	43.59	44.61	1427914
2020-07-01	44.80	45.13	44.03	44.06	983966
2020-07-02	45.08	45.56	44.40	44.65	1380786
2020-07-06	45.48	45.55	44.83	45.23	1725919
2020-07-07	44.88	44.93	44.17	44.28	1707201
2020-07-08	44.40	44.67	44.04	44.05	3418719
2020-07-09	44.00	44.13	42.90	43.23	1951249
2020-07-10	43.27	44.13	43.26	44.10	1546657
2020-07-13	44.30	44.91	43.99	44.64	2074386
2020-07-14	44.59	44.80	44.10	44.74	1660580
2020-07-15	45.20	46.11	45.20	45.71	1682079
2020-07-16	45.15	45.93	45.15	45.55	1279820
2020-07-17	45.58	45.68	45.24	45.39	908143
2020-07-20	45.39	45.71	45.04	45.54	978633
2020-07-21	45.90	46.48	45.90	46.04	1105737
2020-07-22	45.88	46.01	45.62	45.87	830897
2020-07-23	45.67	46.05	45.51	45.65	989397
2020-07-24	45.50	45.51	44.90	45.05	1480491
2020-07-27	44.88	44.99	44.47	44.93	1667875
2020-07-28	44.60	44.81	44.40	44.55	1307066
2020-07-29	44.57	44.99	44.17	44.92	1463182
2020-07-30	44.17	44.52	43.69	44.52	1357159
2020-07-31	44.32	44.51	43.97	44.28	1514004
2020-08-03	44.50	44.79	44.16	44.50	702761
2020-08-04	44.45	44.86	44.26	44.70	1070799
2020-08-05	45.05	45.42	44.96	45.28	761097
2020-08-06	45.23	45.60	45.11	45.47	820447
2020-08-07	45.27	45.78	44.95	45.77	882052
2020-08-10	45.92	46.45	45.80	46.43	1037889
2020-08-11	47.07	47.90	46.97	47.47	1670729
2020-08-12	48.00	48.60	48.00	48.25	1397468
2020-08-13	48.06	48.36	47.87	48.00	1101793
2020-08-14	47.64	48.24	47.51	47.90	857688
2020-08-17	47.90	47.95	47.62	47.69	978606
2020-08-18	47.75	47.84	47.17	47.36	1622113
2020-08-19	47.35	47.83	47.17	47.23	890514
2020-08-20	46.79	47.55	46.78	47.20	1376236
2020-08-21	47.01	47.19	46.73	47.16	1342928
2020-08-24	47.54	48.40	47.52	48.40	1268690
2020-08-25	48.78	49.06	48.56	48.97	1349289
2020-08-26	49.12	50.60	48.98	50.46	2851807
2020-08-27	50.74	51.34	50.16	50.56	2009687
2020-08-28	50.94	50.95	49.91	50.20	1285532
2020-08-31	50.14	50.29	49.73	49.86	1675186
2020-09-01	49.64	49.83	49.32	49.65	1359680
2020-09-02	49.65	50.17	49.65	49.77	1355892
2020-09-03	49.75	50.04	48.65	48.87	1881715
2020-09-04	49.44	49.61	48.01	48.57	1678180
2020-09-08	47.80	48.01	47.38	47.64	1621819
2020-09-09	48.02	48.70	47.87	48.39	1924673
2020-09-10	48.78	48.78	47.62	47.73	1321338
2020-09-11	47.84	48.27	47.78	47.99	1121302
2020-09-14	48.40	48.51	47.96	48.08	1121950
2020-09-15	48.26	48.44	47.80	47.95	1113963
2020-09-16	47.99	48.29	47.46	47.49	1242331
2020-09-17	47.19	47.52	46.83	47.51	1303357
2020-09-18	47.31	47.48	46.93	46.94	1262388
2020-09-21	46.01	46.12	45.13	45.68	2220737
2020-09-22	45.70	46.24	45.45	45.82	1478165
2020-09-23	45.95	46.37	44.98	45.28	1550811
2020-09-24	45.05	45.94	44.85	45.60	1433595
2020-09-25	45.27	45.83	45.02	45.81	997455
2020-09-28	46.52	46.92	46.43	46.63	1236025
2020-09-29	46.45	46.49	45.62	45.96	1224745
2020-09-30	46.09	46.77	46.09	46.24	1324844
2020-10-01	46.49	46.59	46.03	46.54	1076803
2020-10-02	45.92	47.15	45.83	46.94	1275080
2020-10-05	47.32	48.00	47.17	47.87	1186254
2020-10-06	48.23	48.30	47.33	47.57	4489851
2020-10-07	47.87	48.05	47.62	47.14	6092833
2020-10-08	47.50	47.70	47.21	47.49	4854676
2020-10-09	47.44	47.56	46.80	46.88	2163238
2020-10-12	46.74	47.00	46.68	46.93	1033577
2020-10-13	46.64	46.81	45.80	46.00	2015539
2020-10-14	46.15	46.39	45.61	45.64	1977426
2020-10-15	45.04	45.98	44.86	45.85	1221348
2020-10-16	45.85	46.18	45.63	45.79	1303523
2020-10-19	46.13	46.13	44.99	45.11	1333874
2020-10-20	45.38	45.57	45.11	45.12	1358836
2020-10-21	45.08	45.31	44.85	45.02	944734
2020-10-22	44.97	45.74	44.97	45.67	977112
2020-10-23	45.95	46.06	45.64	46.06	995935
2020-10-26	45.61	45.82	44.89	45.28	1154050
2020-10-27	44.90	45.10	44.44	44.59	1350003
2020-10-28	43.82	44.07	43.39	43.43	1698205
2020-10-29	43.24	44.34	42.90	44.12	1496043
2020-10-30	44.00	44.24	43.64	44.23	1500082
2020-11-02	44.82	44.82	44.13	44.59	1221382
2020-11-03	45.35	45.82	45.20	45.58	1704376
2020-11-04	45.29	46.01	44.78	45.51	1660408
2020-11-05	46.12	46.30	45.51	45.55	1712911
2020-11-06	46.01	46.01	45.35	45.62	1196649
2020-11-09	47.84	48.92	47.82	48.31	2974544
2020-11-10	48.41	49.54	48.41	49.36	2059823
2020-11-11	49.46	49.87	49.46	49.75	1320951
2020-11-12	49.15	49.46	48.75	49.09	1258877
2020-11-13	49.25	49.60	49.07	49.39	2499316
2020-11-16	50.37	50.55	50.01	50.54	1375202
2020-11-17	50.00	51.33	50.00	51.32	1469227
2020-11-18	51.51	52.50	51.40	52.21	1923323
2020-11-19	51.94	52.50	51.84	52.49	1482250
2020-11-20	52.45	52.63	52.17	52.62	1298846
2020-11-23	52.94	53.37	52.82	53.35	1465843
2020-11-24	53.99	54.98	53.68	54.80	2044513
2020-11-25	54.27	54.79	53.69	54.69	1413505
2020-11-27	54.39	55.06	54.39	54.61	579701
2020-11-30	54.42	54.69	53.35	53.73	2060719
2020-12-01	54.45	54.91	54.41	54.67	1323517
2020-12-02	54.66	55.16	54.39	54.77	1456950
2020-12-03	55.25	55.58	54.75	54.94	1689939
2020-12-04	55.28	55.48	54.92	55.47	1492380
2020-12-07	55.29	55.61	54.88	55.49	850292
2020-12-08	55.39	55.84	55.39	55.81	1201390
2020-12-09	56.10	56.70	56.04	56.50	1299245
2020-12-10	56.29	56.98	56.20	56.83	1184190
2020-12-11	56.30	56.52	56.09	56.34	745329
2020-12-14	56.80	56.92	56.06	56.17	2127084
2020-12-15	56.42	56.82	56.32	56.65	611963
2020-12-16	56.66	56.70	56.15	56.53	848828
2020-12-17	56.71	56.80	56.34	56.55	714993
2020-12-18	56.54	56.59	55.84	56.13	1187863
2020-12-21	55.25	55.81	55.02	55.63	1344016
2020-12-22	55.51	55.77	54.74	55.00	959209
2020-12-23	55.27	55.84	55.27	55.72	1025540
2020-12-24	56.04	56.13	55.68	56.08	481692
2020-12-28	56.32	56.87	55.95	56.04	534654
2020-12-29	56.23	56.60	56.16	56.29	996740
2020-12-30	56.55	56.88	56.42	56.43	852728
2020-12-31	56.47	56.90	56.30	56.42	1305944
2021-01-04	56.77	56.86	56.02	56.26	1876994
2021-01-05	56.35	57.24	56.26	57.03	3754178
2021-01-06	57.36	59.02	57.13	58.13	2981605
2021-01-07	58.29	58.58	57.97	58.47	4588560
2021-01-08	58.54	58.88	57.99	58.32	1234395
2021-01-11	57.52	58.39	57.39	58.16	1052824
2021-01-12	58.30	59.07	58.23	58.87	1203878
2021-01-13	58.80	58.95	58.60	58.73	1807279
2021-01-14	58.71	59.97	58.64	59.81	1389256
2021-01-15	59.20	59.37	58.83	59.26	1985901
2021-01-19	59.47	59.69	58.79	58.87	1479401
2021-01-20	59.19	59.33	58.87	59.19	1025440
2021-01-21	59.25	59.36	58.77	58.96	1039149
2021-01-22	58.31	58.51	57.79	57.80	1068484
2021-01-25	57.41	57.80	57.20	57.66	1078621
2021-01-26	58.03	58.23	57.68	58.11	985649
2021-01-27	57.30	57.33	56.80	56.99	1839224
2021-01-28	57.05	58.04	56.64	57.65	1675338
2021-01-29	57.25	57.62	56.37	56.59	2678214
2021-02-01	56.85	56.99	56.48	56.56	1506184
2021-02-02	57.05	57.94	57.05	57.76	1528084
2021-02-03	57.80	58.06	57.62	58.03	997606
2021-02-04	58.06	58.42	58.04	58.24	1860288
2021-02-05	58.70	58.70	58.19	58.44	744275
2021-02-08	58.61	59.00	58.56	58.97	769957
2021-02-09	58.96	59.12	58.60	59.11	2010119
2021-02-10	59.14	59.19	58.73	59.01	1046238
2021-02-11	59.01	59.39	58.92	59.20	949962
2021-02-12	58.97	59.56	58.97	59.39	1017568
2021-02-16	59.65	59.79	59.49	59.61	1419085
2021-02-17	59.08	59.63	58.91	59.49	1267103
2021-02-18	59.42	59.68	59.07	59.50	1075713
2021-02-19	59.87	60.77	59.70	60.54	1574052
2021-02-22	60.32	61.19	60.26	60.95	1244605
2021-02-23	61.41	62.16	60.82	62.00	2626165
2021-02-24	62.17	63.78	62.10	63.61	2700975
2021-02-25	63.40	63.58	61.40	62.02	4807349
2021-02-26	61.54	62.13	60.36	60.37	2854868
2021-03-01	61.44	62.09	61.31	61.45	3825192
2021-03-02	61.59	62.54	61.51	62.17	1860200
2021-03-03	62.46	62.84	62.22	62.41	1803226
2021-03-04	62.44	62.78	61.48	61.93	3572643
2021-03-05	62.40	62.84	61.81	62.82	3105657
2021-03-08	62.98	64.09	62.82	63.75	2149305
2021-03-09	63.85	64.40	63.65	63.95	2272751
2021-03-10	64.26	64.63	64.10	64.31	2043010
2021-03-11	64.33	65.04	64.21	64.89	1315162
2021-03-12	65.14	65.50	64.96	65.48	2921358
2021-03-15	65.48	65.82	65.03	65.79	2131518
2021-03-16	65.70	66.24	65.56	66.02	2832051
2021-03-17	66.15	66.57	65.97	66.28	1503171
2021-03-18	66.50	67.23	66.13	66.31	1971291
2021-03-19	66.23	66.23	65.28	65.82	1890902
2021-03-22	65.72	65.85	65.13	65.58	1836157
2021-03-23	65.34	65.66	64.82	64.93	1388344
2021-03-24	64.94	65.58	64.89	64.91	1589489
2021-03-25	64.87	65.25	64.62	65.09	1909589
2021-03-26	65.54	65.95	65.45	65.93	1304748
2021-03-29	65.50	65.84	65.25	65.54	1190930
2021-03-30	65.57	65.66	65.30	65.44	1567541
2021-03-31	65.37	65.80	65.07	65.21	1934835
2021-04-01	65.19	65.75	65.07	65.74	1250288
2021-04-05	65.98	66.78	65.98	66.66	1400449
2021-04-06	66.59	66.76	66.21	66.36	1469133
2021-04-07	66.24	66.44	66.12	65.70	3134903
2021-04-08	65.68	65.80	65.14	65.72	3265087
2021-04-09	65.70	66.16	65.53	66.15	1225180
2021-04-12	66.18	66.73	65.82	66.52	1316028
2021-04-13	66.38	66.55	66.08	66.32	1592554
2021-04-14	66.23	66.53	66.10	66.27	2651832
2021-04-15	66.44	66.52	65.64	65.93	1279390
2021-04-16	66.25	66.41	66.00	66.24	2599254
2021-04-19	66.35	66.54	65.53	65.68	1667630
2021-04-20	65.45	65.61	64.74	64.96	3019616
2021-04-21	64.81	66.22	64.68	66.22	1153022
2021-04-22	66.04	66.42	65.70	66.16	1162291
2021-04-23	66.18	67.57	66.15	67.48	1464813
2021-04-26	67.64	68.36	67.64	67.92	1071130
2021-04-27	68.04	68.30	67.71	68.15	964811
2021-04-28	68.34	69.06	68.21	68.77	2441776
2021-04-29	69.31	69.63	69.03	69.37	1282450
2021-04-30	69.17	69.25	68.67	68.75	1625434
2021-05-03	69.08	69.27	68.56	68.59	1606814
2021-05-04	68.37	68.61	67.66	68.49	1971822
2021-05-05	68.66	69.45	68.54	69.44	871484
2021-05-06	69.78	70.66	69.62	70.64	1851362
2021-05-07	70.14	71.03	69.93	70.94	1280169
2021-05-10	71.43	71.67	70.93	70.93	1325285
2021-05-11	70.75	71.19	70.19	70.72	1847125
2021-05-12	70.74	71.22	70.65	70.70	2071079
2021-05-13	70.46	71.84	70.46	71.57	2189466
2021-05-14	72.09	72.65	72.07	72.41	2318564
2021-05-17	72.46	73.37	72.37	73.26	1234747
2021-05-18	73.53	73.74	73.05	73.14	1316685
2021-05-19	72.66	72.88	71.93	72.26	1766995
2021-05-20	72.47	73.01	72.27	72.89	1473398
2021-05-21	73.12	73.42	72.68	73.03	1247480
2021-05-24	73.02	73.29	72.65	73.13	731139
2021-05-25	73.42	73.65	73.04	73.07	1719966
2021-05-26	72.96	73.44	72.89	73.33	1703761
2021-05-27	73.79	73.85	71.79	71.90	2742498
2021-05-28	72.35	72.59	71.84	72.10	2866665
2021-06-01	72.70	73.10	72.49	72.69	1891518
2021-06-02	72.83	73.21	72.49	72.77	1236522
2021-06-03	72.35	72.90	72.35	72.58	1326334
2021-06-04	72.98	73.04	72.43	72.83	852712
2021-06-07	72.95	73.08	72.65	72.78	810097
2021-06-08	72.49	72.78	72.27	72.61	1381322
2021-06-09	72.75	72.75	71.97	72.10	1014337
2021-06-10	72.52	72.60	71.98	71.99	972614
2021-06-11	71.99	72.18	71.53	71.78	1287277
2021-06-14	71.76	71.85	71.34	71.59	2085063
2021-06-15	71.53	71.97	71.46	71.80	1264349
2021-06-16	71.69	72.01	71.46	71.66	1808745
2021-06-17	71.67	72.00	70.46	70.92	3631551
2021-06-18	70.18	70.35	69.78	70.01	3677927
2021-06-21	70.55	71.03	70.26	70.91	1523317
2021-06-22	70.92	70.92	70.14	70.82	2015270
2021-06-23	70.97	70.97	70.49	70.67	1485116
2021-06-24	71.01	71.13	70.51	70.70	1174094
2021-06-25	71.00	71.39	70.86	71.30	1040805
2021-06-28	71.18	71.18	70.23	70.39	2542485
2021-06-29	70.54	70.72	70.07	70.14	1526930
2021-06-30	70.00	70.45	69.83	70.05	1292753
2021-07-01	70.41	70.87	70.17	70.76	598967
2021-07-02	70.57	70.80	70.28	70.59	937427
2021-07-06	70.67	70.72	69.60	69.96	3774339
2021-07-07	69.99	70.08	69.34	68.98	4123831
2021-07-08	68.27	68.29	66.61	66.84	5160330
2021-07-09	67.70	68.21	67.23	68.06	2257047
2021-07-12	67.66	68.37	67.31	68.34	1320098
2021-07-13	68.15	68.26	67.35	67.64	1409451
2021-07-14	68.11	68.41	67.49	67.69	1149408
2021-07-15	67.12	67.63	66.96	67.19	1286467
2021-07-16	67.33	67.46	66.58	66.63	1002835
2021-07-19	65.41	65.55	63.82	64.15	3468979
2021-07-20	64.09	65.12	63.68	64.93	1569522
2021-07-21	65.50	66.13	65.33	65.92	1193166
2021-07-22	65.95	65.97	65.22	65.56	1063811
2021-07-23	66.01	66.19	65.71	65.81	1157665
2021-07-26	65.77	66.15	65.50	65.89	1537021
2021-07-27	65.48	66.32	65.29	66.01	1731490
2021-07-28	66.21	66.60	65.63	66.44	2409813
2021-07-29	67.00	67.69	66.96	67.18	1478824
2021-07-30	67.11	67.22	65.97	66.45	1791885
2021-08-02	66.84	67.63	65.91	65.98	1006352
2021-08-03	66.41	66.87	65.99	66.73	1110272
2021-08-04	66.35	67.04	66.29	66.41	957056
2021-08-05	66.81	67.26	66.81	67.02	998706
2021-08-06	67.18	67.54	67.18	67.50	1448798
2021-08-09	67.56	67.61	67.24	67.25	968572
2021-08-10	67.35	68.50	67.26	68.44	1492833
2021-08-11	68.75	69.32	68.67	69.21	1182116
2021-08-12	69.21	69.26	68.69	69.06	807506
2021-08-13	69.15	69.30	68.73	68.80	645636
2021-08-16	68.44	68.66	67.96	68.65	882744
2021-08-17	68.26	68.37	67.62	68.06	1543222
2021-08-18	67.96	68.14	67.65	67.67	1213978
2021-08-19	66.81	67.12	66.21	66.72	2011404
2021-08-20	66.52	67.20	66.23	67.17	932752
2021-08-23	67.78	68.24	67.65	68.19	960537
2021-08-24	68.21	68.41	67.96	68.09	1426659
2021-08-25	68.11	68.55	67.84	68.10	2634553
2021-08-26	68.12	68.14	66.05	66.11	2071169
2021-08-27	65.98	66.38	65.45	66.07	1685969
2021-08-30	66.19	66.38	65.62	65.65	1422473
2021-08-31	65.52	66.20	64.93	64.94	1649258
2021-09-01	65.17	65.99	64.97	65.07	2010464
2021-09-02	65.20	65.83	64.76	65.77	1298375
2021-09-03	65.89	65.98	65.50	65.83	838911
2021-09-07	65.79	66.39	65.58	65.60	1488234
2021-09-08	65.60	65.76	65.00	65.02	1120088
2021-09-09	64.98	65.51	64.87	65.19	781210
2021-09-10	65.72	65.78	64.84	64.85	747083
2021-09-13	65.22	65.48	64.55	64.88	1136492
2021-09-14	65.16	65.25	64.40	64.53	1024244
2021-09-15	64.43	65.39	64.20	65.37	1219599
2021-09-16	65.36	65.71	64.88	65.42	935536
2021-09-17	65.25	65.61	64.17	64.65	2377657
2021-09-20	63.49	63.95	62.82	63.87	2598148
2021-09-21	64.21	64.69	63.89	64.09	1686199
2021-09-22	64.44	64.90	64.25	64.38	1088335
2021-09-23	65.00	65.82	65.00	65.73	1183736
2021-09-24	65.51	65.84	65.45	65.77	793846
2021-09-27	66.17	67.09	66.10	67.08	1225575
2021-09-28	67.01	67.23	66.36	66.98	2736966
2021-09-29	67.06	67.13	66.56	66.59	931858
2021-09-30	66.76	66.90	65.83	66.15	1381766
2021-10-01	66.63	67.85	66.35	67.60	1798366
2021-10-04	67.58	68.27	67.20	67.61	1204814
2021-10-05	67.89	68.67	67.64	68.27	3394057
2021-10-06	67.69	67.97	67.13	67.29	1351352
2021-10-07	67.64	68.13	67.55	68.13	3032608
2021-10-08	68.29	69.30	68.17	69.20	1366439
2021-10-11	69.54	69.76	68.89	68.91	631844
2021-10-12	68.97	69.19	68.62	68.74	985875
2021-10-13	68.74	68.96	67.85	68.36	1086638
2021-10-14	68.94	69.25	68.66	69.08	975480
2021-10-15	69.56	70.35	69.56	70.31	1155930
2021-10-18	70.21	70.71	70.02	70.55	1170461
2021-10-19	70.75	71.74	70.75	71.69	1280142
2021-10-20	71.77	72.32	71.62	72.30	887554
2021-10-21	72.36	72.41	71.62	71.71	665607
2021-10-22	71.90	72.33	71.80	72.09	841956
2021-10-25	72.24	72.40	71.81	72.29	917861
2021-10-26	72.41	73.22	72.28	72.87	1244173
2021-10-27	72.65	73.28	72.30	72.60	1501851
2021-10-28	72.78	73.31	72.68	72.70	965636
2021-10-29	72.64	72.76	71.83	72.51	1389507
2021-11-01	72.96	73.21	72.71	73.14	935389
2021-11-02	72.95	73.36	72.60	72.87	951454
2021-11-03	72.68	73.72	72.64	73.55	1357006
2021-11-04	73.46	73.53	72.82	73.26	1313589
2021-11-05	73.51	73.97	73.32	73.48	954617
2021-11-08	73.68	73.98	73.35	73.73	1174444
2021-11-09	73.42	73.75	73.13	73.64	2976487
2021-11-10	73.63	74.22	73.63	73.83	983983
2021-11-11	73.66	74.03	73.53	73.71	773862
2021-11-12	73.79	74.49	73.55	74.44	955325
2021-11-15	74.60	75.13	74.36	74.59	5403003
2021-11-16	74.56	74.84	74.18	74.19	862532
2021-11-17	73.96	74.25	73.08	73.38	1040129
2021-11-18	73.40	73.41	73.07	73.22	786522
2021-11-19	72.78	72.90	72.31	72.63	1465385
2021-11-22	73.72	73.95	73.20	73.22	1550482
2021-11-23	74.12	75.48	73.65	75.19	4975024
2021-11-24	74.89	75.73	74.79	75.62	2008886
2021-11-26	73.75	74.26	73.32	73.95	3099614
2021-11-29	74.55	74.82	73.06	73.37	2248223
2021-11-30	73.01	73.03	71.72	72.06	4510312
2021-12-01	72.44	73.55	71.68	71.73	3304148
2021-12-02	72.99	75.53	72.86	75.32	2558192
2021-12-03	75.46	75.46	74.20	74.43	2001085
2021-12-06	75.16	75.27	73.97	74.02	1775005
2021-12-07	74.53	75.31	74.53	75.04	1641261
2021-12-08	75.37	75.62	74.98	75.49	1522361
2021-12-09	74.83	75.30	74.72	75.05	991618
2021-12-10	75.28	75.45	74.81	74.95	1347284
2021-12-13	74.66	74.78	73.89	74.11	1821832
2021-12-14	73.88	74.72	73.58	73.70	1433373
2021-12-15	73.73	74.38	73.38	74.16	5949160
2021-12-16	74.78	75.68	74.53	74.76	1660303
2021-12-17	73.59	74.16	72.91	73.01	2145903
2021-12-20	72.39	72.83	71.89	72.61	1906329
2021-12-21	73.43	73.47	73.00	73.36	1426818
2021-12-22	73.25	74.36	73.25	74.35	1169767
2021-12-23	74.71	75.25	74.60	75.13	1026264
2021-12-27	75.28	76.58	75.16	76.47	845378
2021-12-28	76.37	77.20	76.37	76.50	964867
2021-12-29	76.24	76.65	76.05	76.19	1256191
2021-12-30	76.27	76.63	76.09	76.30	841164
2021-12-31	76.53	76.89	76.27	76.68	939614
2022-01-03	76.93	77.87	76.93	77.76	1490142
2022-01-04	77.89	78.71	77.49	78.21	2043194
2022-01-05	78.63	79.55	78.26	78.30	1652147
2022-01-06	78.99	79.36	78.61	78.37	3486288
2022-01-07	78.73	79.42	78.28	79.21	3396732
2022-01-10	79.13	79.29	78.20	78.69	1884558
2022-01-11	78.79	80.13	78.79	80.11	1651958
2022-01-12	80.16	81.14	80.15	81.14	2563947
2022-01-13	81.55	82.38	81.23	81.37	1546683
2022-01-14	80.75	82.10	80.47	81.64	1878039
2022-01-18	82.63	83.08	82.16	82.52	1897351
2022-01-19	82.73	82.88	81.01	81.25	2859988
2022-01-20	81.23	82.51	81.04	81.31	1655516
2022-01-21	80.71	81.05	79.33	79.69	2210531
2022-01-24	78.01	78.51	76.31	78.42	3083791
2022-01-25	77.90	79.74	77.12	79.13	2053377
2022-01-26	80.17	80.45	78.49	79.05	3187760
2022-01-27	79.66	80.27	78.57	78.95	2156294
2022-01-28	78.92	78.95	77.49	78.45	1781811
2022-01-31	78.38	80.10	78.01	80.03	1528404
2022-02-01	80.01	81.63	79.87	81.54	2432542
2022-02-02	82.04	83.23	81.85	83.05	1826284
2022-02-03	82.48	83.77	82.26	82.89	2383609
2022-02-04	82.62	83.32	82.31	82.79	1801260
2022-02-07	83.29	83.95	83.03	83.77	1654763
2022-02-08	83.86	84.82	83.78	84.63	1986683
2022-02-09	84.96	85.43	84.44	84.65	2471414
2022-02-10	84.18	85.61	84.17	84.78	2264628
2022-02-11	84.60	86.02	84.17	84.58	2316849
2022-02-14	84.13	84.46	82.93	83.43	2540297
2022-02-15	84.02	84.29	83.52	83.95	2353353
2022-02-16	83.88	85.39	83.69	85.00	1393287
2022-02-17	84.54	84.83	83.76	83.90	2268824
2022-02-18	83.90	84.08	83.17	83.22	2022914
2022-02-22	82.71	83.36	81.94	83.09	3136473
2022-02-23	83.55	83.77	81.77	82.08	2527599
2022-02-24	78.57	80.03	78.14	79.92	3845947
2022-02-25	80.59	82.62	80.43	82.43	2023387
2022-02-28	81.20	81.71	80.03	80.69	3936141
2022-03-01	80.49	80.78	77.23	77.60	3207821
2022-03-02	78.06	80.43	78.06	80.32	2651306
2022-03-03	79.21	80.01	77.32	77.49	2335980
2022-03-04	76.56	77.75	75.93	77.45	2505044
2022-03-07	76.35	76.91	75.61	75.83	3101513
2022-03-08	76.07	76.55	74.21	74.69	3120083
2022-03-09	76.67	77.40	76.19	76.85	2231365
2022-03-10	76.34	77.38	75.93	76.96	1649735
2022-03-11	77.42	78.18	76.91	76.96	1526017
2022-03-14	77.61	78.44	76.88	77.19	3083104
2022-03-15	77.50	78.36	76.35	78.26	1782655
2022-03-16	79.25	80.13	78.09	79.70	2228785
2022-03-17	79.50	80.99	79.50	80.97	1768353
2022-03-18	80.64	81.30	80.07	80.92	1828685
2022-03-21	81.15	81.84	81.00	81.66	1822507
2022-03-22	82.05	82.64	81.81	81.89	2668759
2022-03-23	81.41	81.52	80.23	80.42	1951261
2022-03-24	80.82	81.04	80.17	80.59	1641976
2022-03-25	80.93	81.75	80.57	81.71	1497829
2022-03-28	81.27	81.50	80.60	81.47	1687615
2022-03-29	82.23	82.38	80.94	81.27	1428750
2022-03-30	81.47	81.76	80.55	81.27	1634597
2022-03-31	80.67	81.28	79.18	79.42	2150656
2022-04-01	80.04	80.26	78.81	79.50	1681157
2022-04-04	79.69	80.53	79.27	80.48	2551904
2022-04-05	80.82	81.47	80.10	80.22	1850461
2022-04-06	79.92	79.93	78.69	78.41	3458871
2022-04-07	77.94	78.22	75.92	76.62	4313810
2022-04-08	76.62	77.74	76.53	76.96	1431489
2022-04-11	76.54	77.48	76.32	76.51	1933169
2022-04-12	76.97	77.02	74.74	74.85	2223332
2022-04-13	74.25	74.96	73.70	74.69	2201571
2022-04-14	74.61	75.08	74.44	74.50	2136664
2022-04-18	74.38	74.78	74.02	74.24	1257389
2022-04-19	74.45	75.00	74.18	74.88	1792038
2022-04-20	75.71	76.66	75.52	76.15	1694322
2022-04-21	76.59	77.45	75.05	75.25	1666796
2022-04-22	75.00	75.00	73.12	73.32	2316120
2022-04-25	72.71	73.42	71.51	73.13	2548879
2022-04-26	72.31	72.59	71.32	71.33	1976578
2022-04-27	71.01	71.51	70.45	70.72	1966450
2022-04-28	71.66	73.30	71.33	73.16	5436531
2022-04-29	73.09	73.43	72.16	72.24	4732377
2022-05-02	72.46	72.54	70.89	72.01	4017431
2022-05-03	72.19	73.55	72.07	73.04	3225283
2022-05-04	72.96	74.12	72.59	74.03	5599199
2022-05-05	74.08	74.09	72.09	72.78	5204676
2022-05-06	72.33	72.67	71.51	72.21	4743892
2022-05-09	71.09	71.70	70.66	71.10	4329884
2022-05-10	71.36	71.97	70.14	70.65	5319297
2022-05-11	70.93	72.24	70.65	71.28	4851688
2022-05-12	70.73	70.85	69.39	70.54	5309625
2022-05-13	71.16	71.77	70.81	71.13	2408083
2022-05-16	71.31	72.25	70.60	71.72	2349439
2022-05-17	72.37	73.40	72.09	73.27	2484787
2022-05-18	72.93	73.04	71.38	71.76	3696165
2022-05-19	71.24	72.46	71.07	71.65	1858111
2022-05-20	72.14	72.52	70.49	71.77	2009736
2022-05-23	72.98	73.71	72.26	73.00	2276854
2022-05-24	73.07	73.07	71.09	72.19	3199336
2022-05-25	72.21	73.75	71.90	73.26	2076858
2022-05-26	73.77	75.49	73.59	74.63	1316801
2022-05-27	74.76	75.81	74.74	75.61	1709695
2022-05-31	75.78	76.53	75.44	76.27	2515001
2022-06-01	76.78	76.94	75.38	75.87	1609601
2022-06-02	75.55	77.15	75.55	77.04	1601771
2022-06-03	76.85	76.85	75.52	75.94	1561982
2022-06-06	76.69	77.04	76.05	76.25	1233532
2022-06-07	75.84	76.64	75.60	76.47	1326501
2022-06-08	76.22	76.35	75.02	75.52	1206794
2022-06-09	75.15	75.32	73.44	73.46	1461339
2022-06-10	72.13	72.27	71.29	71.71	2032764
2022-06-13	70.45	70.63	69.69	70.05	2324143
2022-06-14	70.06	70.28	68.44	68.98	2373557
2022-06-15	69.22	69.91	67.71	69.14	2561435
2022-06-16	68.03	68.36	66.30	66.61	2166026
2022-06-17	66.19	66.94	65.80	66.35	1901494
2022-06-21	67.88	68.23	67.53	67.71	1565360
2022-06-22	66.89	67.57	66.63	67.09	1529685
2022-06-23	67.01	67.12	64.46	64.69	2090661
2022-06-24	65.07	65.48	64.67	64.96	3146489
2022-06-27	65.29	65.95	64.83	65.83	2097067
2022-06-28	66.47	67.13	65.43	65.81	2079448
2022-06-29	66.11	66.36	65.44	65.76	1400043
2022-06-30	65.05	65.73	64.19	65.58	1690866
2022-07-01	65.17	66.35	64.48	66.22	1683188
2022-07-05	64.09	64.49	63.17	64.24	2264523
2022-07-06	64.20	64.44	63.09	63.08	3541092
2022-07-07	63.68	64.64	63.36	63.52	6011020
2022-07-08	63.85	64.44	63.35	64.20	1498641
2022-07-11	63.77	63.84	62.88	62.97	1971616
2022-07-12	62.51	62.68	61.84	62.08	2354359
2022-07-13	61.17	61.68	60.42	61.56	2047008
2022-07-14	59.38	59.95	58.64	59.68	2915868
2022-07-15	60.43	60.59	59.80	60.53	1970689
2022-07-18	61.70	62.12	61.18	61.38	1778060
2022-07-19	62.11	63.88	62.11	63.68	2837628
2022-07-20	63.63	63.88	63.22	63.81	1199448
2022-07-21	63.73	64.03	63.13	63.87	1107094
2022-07-22	63.83	64.31	63.15	63.53	1048308
2022-07-25	64.05	64.64	63.89	64.24	1967678
2022-07-26	63.79	64.31	63.12	63.17	1576375
2022-07-27	63.36	64.56	63.22	64.31	1932746
2022-07-28	64.17	64.32	63.29	64.05	1800700
2022-07-29	64.04	65.19	64.00	64.97	1589327
2022-08-01	64.64	64.79	64.11	64.52	1013343
2022-08-02	64.27	64.71	63.65	64.35	1701312
2022-08-03	64.74	65.56	64.30	65.33	1226451
2022-08-04	64.49	65.33	63.97	64.57	2451057
2022-08-05	64.00	64.61	63.90	64.48	1831316
2022-08-08	64.94	65.18	64.56	64.77	1852442
2022-08-09	64.73	64.83	64.00	64.25	1479327
2022-08-10	65.06	66.50	64.80	66.30	2719166
2022-08-11	66.85	67.34	66.68	66.80	1239930
2022-08-12	67.03	67.77	66.77	67.71	1162577
2022-08-15	66.81	67.63	66.59	67.52	1209872
2022-08-16	67.68	69.11	67.48	68.93	1472541
2022-08-17	68.19	68.48	67.90	68.40	1602388
2022-08-18	68.45	68.68	68.22	68.41	1436324
2022-08-19	67.86	68.02	66.87	67.30	1614483
2022-08-22	66.44	66.50	65.42	65.75	2437189
2022-08-23	65.75	66.60	65.16	66.22	1754840
2022-08-24	65.73	66.10	65.55	65.85	1628714
2022-08-25	66.95	67.56	66.44	66.61	1734356
2022-08-26	67.21	68.03	66.38	66.60	2232840
2022-08-29	66.31	66.51	65.35	66.20	1973485
2022-08-30	66.26	66.39	64.90	65.24	1746148
2022-08-31	65.13	65.27	64.22	64.34	1834877
2022-09-01	64.02	64.35	63.00	64.28	1867166
2022-09-02	65.10	65.89	64.74	65.07	2469137
2022-09-06	65.49	65.52	63.77	63.97	1857382
2022-09-07	63.53	64.95	63.27	64.93	1313840
2022-09-08	64.66	65.88	64.32	65.85	1783470
2022-09-09	66.65	67.75	66.61	67.58	1552686
2022-09-12	68.31	68.69	68.00	68.57	1855838
2022-09-13	67.32	67.64	65.85	66.17	1815274
2022-09-14	66.38	67.09	66.03	66.54	1230356
2022-09-15	66.55	67.31	66.27	66.51	1331563
2022-09-16	65.69	66.31	65.44	66.21	1393040
2022-09-19	65.48	66.72	65.16	66.67	1314759
2022-09-20	66.21	66.24	65.01	65.70	1518059
2022-09-21	65.82	65.88	63.97	63.97	1749009
2022-09-22	64.11	64.29	63.45	63.88	1458406
2022-09-23	63.00	63.04	61.49	62.08	2217608
2022-09-26	61.37	62.35	61.10	61.84	1635833
2022-09-27	62.33	62.56	61.07	61.46	2154277
2022-09-28	61.23	63.09	60.74	62.69	2040509
2022-09-29	62.19	62.24	60.67	61.97	2095279
2022-09-30	61.82	62.64	61.21	61.33	1616718
2022-10-03	62.27	63.71	61.92	63.37	2737422
2022-10-04	64.32	65.49	64.15	65.11	4137539
2022-10-05	63.96	64.58	63.72	63.61	2123764
2022-10-06	62.98	63.05	60.36	60.68	4486781
2022-10-07	60.40	60.54	59.38	59.82	1686133
2022-10-10	60.09	60.45	58.81	59.08	1666455
2022-10-11	58.80	59.43	58.21	58.59	1886507
2022-10-12	58.45	59.22	58.21	58.53	1403598
2022-10-13	57.52	61.78	57.27	61.29	2444535
2022-10-14	61.87	62.23	61.08	61.13	2481765
2022-10-17	62.36	62.84	62.09	62.22	1597024
2022-10-18	63.04	63.60	62.51	63.06	1563921
2022-10-19	62.77	62.92	61.61	62.24	1333848
2022-10-20	62.55	62.89	61.36	61.63	1276082
2022-10-21	61.51	63.38	61.36	63.20	1452756
2022-10-24	63.23	63.50	62.67	63.09	1716612
2022-10-25	63.05	64.39	62.73	64.14	1554827
2022-10-26	64.00	65.01	63.71	64.23	1637580
2022-10-27	64.45	65.15	64.12	64.37	1429772
2022-10-28	64.42	64.55	63.91	64.45	1703456
2022-10-31	64.13	64.53	63.57	63.99	1332648
2022-11-01	64.79	65.12	64.01	64.37	1235182
2022-11-02	64.23	65.03	63.43	63.51	1548115
2022-11-03	62.64	63.44	62.30	63.13	963078
2022-11-04	64.66	65.53	64.45	65.26	1567570
2022-11-07	65.50	65.92	65.24	65.48	1501445
2022-11-08	65.52	66.30	65.41	65.86	881503
2022-11-09	65.32	65.73	64.46	64.71	1652507
2022-11-10	66.45	67.08	66.09	66.97	2274785
2022-11-11	67.42	67.42	65.96	66.66	2115264
2022-11-14	66.51	66.88	65.98	65.99	1941084
2022-11-15	66.74	66.76	65.43	66.05	1710834
2022-11-16	66.09	66.20	65.35	66.12	1235741
2022-11-17	65.38	66.60	65.36	66.59	1239177
2022-11-18	66.96	67.13	66.49	66.79	1001174
2022-11-21	66.44	66.89	66.21	66.74	1129658
2022-11-22	67.15	67.86	67.06	67.81	983082
2022-11-23	67.75	68.33	67.46	68.11	1139275
2022-11-25	68.06	68.36	67.96	68.06	432206
2022-11-28	67.68	67.70	66.24	66.61	1346801
2022-11-29	66.47	66.75	65.66	65.95	1263306
2022-11-30	66.36	66.92	65.43	66.74	1803195
2022-12-01	67.50	68.38	67.13	68.37	2152039
2022-12-02	68.08	69.04	68.04	68.59	1543731
2022-12-05	68.30	68.65	66.70	67.16	1649272
2022-12-06	67.15	67.28	65.53	66.03	1507609
2022-12-07	65.86	66.41	65.33	65.38	1325093
2022-12-08	65.86	66.21	65.55	66.20	1281862
2022-12-09	65.95	66.71	65.89	66.35	981805
2022-12-12	66.28	66.99	65.70	66.92	1117532
2022-12-13	67.76	67.76	65.10	65.40	7581536
2022-12-14	65.50	65.52	64.51	64.57	2011629
2022-12-15	63.80	63.97	63.02	63.61	1870474
2022-12-16	62.98	63.74	62.86	63.25	1618826
2022-12-19	63.51	64.03	62.95	63.42	1401387
2022-12-20	63.59	64.75	63.54	64.32	1411980
2022-12-21	64.65	65.01	64.48	64.76	1250919
2022-12-22	64.30	64.40	63.47	64.40	1034861
2022-12-23	64.31	65.17	64.30	64.98	966296
2022-12-27	65.26	65.49	65.01	65.37	742191
2022-12-28	65.43	65.58	64.20	64.32	1092389
2022-12-29	64.75	65.51	64.60	65.39	1183444
2022-12-30	65.09	65.41	64.46	64.76	2563858
2023-01-03	64.87	65.25	64.05	64.15	1546466
2023-01-04	65.05	66.37	64.98	65.15	4062257
2023-01-05	64.75	64.88	63.58	63.61	4204424
2023-01-06	64.12	64.48	63.54	64.24	2808585
2023-01-09	64.54	65.00	64.16	64.26	1973419
2023-01-10	64.28	64.62	63.88	64.05	1546060
2023-01-11	64.01	64.59	63.30	64.39	1343965
2023-01-12	64.84	66.14	64.60	66.00	2702821
2023-01-13	65.50	66.45	65.23	66.35	1425035
2023-01-17	66.59	67.37	66.48	67.18	2254004
2023-01-18	67.25	67.47	65.94	65.95	1695725
2023-01-19	65.56	66.09	65.28	65.75	1505211
2023-01-20	65.75	66.67	65.33	66.65	1554677
2023-01-23	66.72	67.20	66.24	67.04	1726605
2023-01-24	75.07	67.42	66.00	67.20	1016816
2023-01-25	67.03	67.56	66.67	67.32	1525159
2023-01-26	67.62	68.30	67.62	68.12	1771032
2023-01-27	68.08	68.84	67.87	68.67	969899
2023-01-30	68.17	68.55	67.57	67.70	1283429
2023-01-31	67.54	69.22	67.53	69.22	1907871
2023-02-01	68.69	69.28	68.12	68.84	1716061
2023-02-02	68.91	69.41	68.57	69.05	1381151
2023-02-03	68.54	69.50	68.54	68.95	2031883
2023-02-06	68.41	68.54	67.92	68.21	1402747
2023-02-07	68.02	69.44	67.95	69.26	1950411
2023-02-08	68.98	69.45	68.80	69.04	1452532
2023-02-09	69.61	69.94	68.57	68.82	1449007
2023-02-10	69.09	69.74	68.92	69.69	955620
2023-02-13	69.65	70.37	69.55	70.13	1177658
2023-02-14	69.93	70.67	69.54	69.84	1165581
2023-02-15	69.14	69.48	68.95	69.48	741725
2023-02-16	69.10	69.33	68.54	68.86	916967
2023-02-17	68.69	69.07	68.47	68.91	1252142
2023-02-21	68.51	68.61	67.52	67.96	1271685
2023-02-22	67.79	67.87	67.09	67.37	2363071
2023-02-23	67.75	67.79	66.37	66.78	1055462
2023-02-24	66.00	67.02	65.76	66.96	1380265
2023-02-27	67.13	67.36	66.53	66.69	1212579
2023-02-28	66.41	66.87	66.15	66.55	1789934
2023-03-01	66.36	66.71	65.31	66.62	2530588
2023-03-02	65.69	65.82	64.39	65.07	1827778
2023-03-03	65.35	65.92	64.95	65.49	1758339
2023-03-06	65.58	65.91	65.14	65.20	1478496
2023-03-07	64.94	64.97	63.07	63.46	2211823
2023-03-08	63.39	63.59	62.84	63.17	1515190
2023-03-09	63.13	63.13	61.62	61.89	2690313
2023-03-10	61.65	61.69	60.23	60.55	3910321
2023-03-13	59.39	59.84	58.45	58.96	6554649
2023-03-14	61.43	61.46	59.02	59.25	5281747
2023-03-15	57.92	58.26	56.98	57.71	5618748
2023-03-16	57.41	58.55	56.88	57.83	7088618
2023-03-17	57.61	57.93	56.36	56.72	4352873
2023-03-20	57.18	57.35	56.73	56.92	4166049
2023-03-21	57.76	57.95	57.16	57.21	5185721
2023-03-22	57.58	57.79	56.79	56.79	3204398
2023-03-23	57.15	57.75	56.19	56.36	3431228
2023-03-24	55.66	56.56	55.43	56.55	2303923
2023-03-27	57.30	57.99	57.00	57.93	2385851
2023-03-28	57.90	58.79	57.72	58.74	2638784
2023-03-29	59.10	59.55	58.99	59.22	2140050
2023-03-30	59.80	60.00	59.28	59.43	1540345
2023-03-31	59.52	59.92	59.39	59.90	1619476
2023-04-03	60.63	61.67	60.53	61.61	6580223
2023-04-04	61.82	62.12	60.37	59.83	2677729
2023-04-05	58.79	59.21	58.18	58.98	3467175
2023-04-06	58.94	59.22	58.53	59.07	2282842
2023-04-10	58.50	59.32	58.50	59.28	2175702
2023-04-11	59.35	60.50	59.23	60.44	2132538
2023-04-12	60.59	60.81	59.63	59.89	3529804
2023-04-13	60.18	60.95	59.99	60.62	3686802
2023-04-14	61.07	61.20	60.61	60.83	2046699
2023-04-17	60.76	61.33	60.43	61.23	3511188
2023-04-18	61.58	62.36	61.51	62.18	2068714
2023-04-19	62.11	62.38	61.86	62.13	1601073
2023-04-20	61.63	62.07	61.60	61.96	1406676
2023-04-21	61.67	61.79	60.95	61.71	1616870
2023-04-24	61.55	61.74	60.83	61.12	1539123
2023-04-25	60.45	60.66	59.47	59.51	2122564
2023-04-26	59.45	59.96	59.16	59.51	1915460
2023-04-27	59.79	60.46	59.79	60.40	1837075
2023-04-28	59.98	60.65	59.83	60.63	1989136
2023-05-01	60.46	61.35	60.46	60.52	2822835
2023-05-02	60.24	60.26	59.16	59.52	3925187
2023-05-03	59.50	60.70	59.43	59.76	1843669
2023-05-04	60.75	61.39	59.48	60.33	4917844
2023-05-05	61.24	62.48	61.19	62.25	2678234
2023-05-08	62.86	63.17	61.27	61.53	5084768
2023-05-09	60.57	61.03	60.44	60.79	2033771
2023-05-10	61.34	61.51	60.97	61.40	1649672
2023-05-11	60.51	61.03	60.33	60.89	1287232
2023-05-12	60.98	61.28	60.38	60.75	938090
2023-05-15	60.85	61.60	60.79	61.58	1324436
2023-05-16	61.57	61.81	60.43	60.45	1519376
2023-05-17	60.85	61.25	60.38	61.18	3345838
2023-05-18	61.03	61.05	60.45	60.93	1687268
2023-05-19	61.09	61.45	60.59	60.92	1598324
2023-05-22	61.27	61.27	60.69	61.12	1040227
2023-05-23	61.00	61.36	60.73	61.21	1299931
2023-05-24	60.42	60.73	59.60	59.68	2273589
2023-05-25	58.96	59.13	57.03	57.06	4802607
2023-05-26	57.09	57.65	57.00	57.50	2055358
2023-05-30	57.76	58.06	56.89	57.00	1841008
2023-05-31	56.50	56.86	56.29	56.60	1897682
2023-06-01	56.91	57.64	56.35	57.46	2570904
2023-06-02	57.96	58.82	57.87	58.77	1805439
2023-06-05	58.91	58.63	57.70	58.77	1646835
2023-06-06	57.67	58.20	57.55	58.15	3362372
2023-06-07	58.22	58.45	57.82	58.24	3072835
2023-06-08	58.55	59.39	58.06	59.17	2467339
2023-06-09	59.35	59.78	58.96	59.27	1533043
2023-06-12	59.06	59.21	58.68	58.99	1366500
2023-06-13	59.19	60.34	59.16	59.96	1694657
2023-06-14	60.32	60.51	59.77	59.96	1558601
2023-06-15	60.00	61.13	59.91	60.98	1589983
2023-06-16	61.02	61.38	60.96	61.16	1978476
2023-06-20	61.00	61.01	60.36	60.61	1637332
2023-06-21	60.62	60.78	60.29	60.60	3936148
2023-06-22	60.48	60.55	59.62	59.79	3412532
2023-06-23	59.06	59.28	58.85	59.13	1485594
2023-06-26	59.20	60.50	59.17	60.29	1522196
2023-06-27	60.45	60.96	60.25	60.76	2526857
2023-06-28	60.55	60.80	60.20	60.75	2323518
2023-06-29	60.88	61.52	60.66	61.51	2418556
2023-06-30	61.77	62.30	61.62	62.01	2229240
2023-07-03	62.23	62.86	62.14	62.79	527192
2023-07-05	62.63	62.90	62.30	62.62	3841385
2023-07-06	62.06	62.06	60.63	60.20	7167186
2023-07-07	60.03	61.25	60.01	60.89	4544013
2023-07-10	60.75	61.20	60.67	61.04	1396607
2023-07-11	61.29	61.57	60.95	61.55	1168863
2023-07-12	62.09	62.33	61.73	62.24	2255371
2023-07-13	62.64	63.65	62.60	63.49	1490937
2023-07-14	63.86	63.93	63.18	63.43	1525911
2023-07-17	63.39	63.97	63.36	63.89	2065893
2023-07-18	63.86	64.77	63.59	64.55	3562817
2023-07-19	64.70	65.48	64.47	65.35	1858961
2023-07-20	65.40	65.52	64.61	65.12	1489468
2023-07-21	65.12	65.36	64.93	65.26	1173433
2023-07-24	65.26	65.91	65.01	65.55	2126496
2023-07-25	65.59	65.69	64.48	64.70	1634816
2023-07-26	64.37	65.30	64.30	65.12	1567778
2023-07-27	65.32	65.66	64.74	64.87	2817192
2023-07-28	65.39	65.60	64.98	65.03	2196943
2023-07-31	65.15	66.15	65.09	65.94	3008280
2023-08-01	65.53	65.59	64.94	65.28	2013337
2023-08-02	64.63	64.69	63.89	64.38	1761052
2023-08-03	64.01	64.47	63.48	64.36	1534580
2023-08-04	64.35	65.22	64.35	64.55	1536988
2023-08-07	64.75	65.16	64.67	64.79	635272
2023-08-08	63.76	63.86	63.25	63.68	1614844
2023-08-09	63.56	63.87	63.18	63.51	1335021
2023-08-10	63.88	64.51	63.76	63.85	2716085
2023-08-11	63.54	64.38	63.54	64.13	1333844
2023-08-14	63.97	64.11	63.48	63.79	1282703
2023-08-15	63.34	63.34	62.15	62.43	2454143
2023-08-16	62.15	62.64	62.00	62.21	1337223
2023-08-17	62.63	62.83	61.89	61.99	1296244
2023-08-18	61.63	62.20	61.55	61.92	1970136
2023-08-21	62.18	62.39	61.50	61.68	1884271
2023-08-22	61.64	61.78	60.65	60.86	7280123
2023-08-23	60.85	61.87	60.70	61.53	1367729
2023-08-24	60.81	60.82	59.39	59.41	2887440
2023-08-25	59.37	59.45	57.88	59.08	5022327
2023-08-28	59.34	60.63	59.30	60.30	2050043
2023-08-29	60.17	61.59	60.06	61.39	2202128
2023-08-30	61.74	61.98	61.33	61.64	1451358
2023-08-31	61.61	61.95	60.82	61.01	1438562
2023-09-01	61.25	61.66	61.07	61.23	1936034
2023-09-05	61.03	61.28	60.61	60.64	1194811
2023-09-06	60.36	60.68	59.64	59.95	3476057
2023-09-07	59.66	60.03	58.89	59.03	3497561
2023-09-08	59.10	59.35	58.84	59.12	2260969
2023-09-11	59.60	60.41	59.36	60.30	3105160
2023-09-12	60.31	60.77	60.15	60.58	1729152
2023-09-13	60.82	61.49	60.62	61.07	2150966
2023-09-14	61.70	62.19	61.49	62.12	1992544
2023-09-15	62.03	62.28	61.86	62.11	2871506
2023-09-18	62.30	62.42	61.74	62.15	2207739
2023-09-19	62.55	62.55	61.56	61.69	1187391
2023-09-20	61.91	62.49	61.59	61.62	2668562
2023-09-21	61.21	61.64	60.68	60.68	1953245
2023-09-22	61.09	61.35	60.52	60.64	2423860
2023-09-25	60.36	61.32	60.20	61.23	3581762
2023-09-26	60.75	61.05	60.03	60.19	1621816
2023-09-27	60.33	60.53	59.69	60.17	3057201
2023-09-28	60.40	61.20	60.28	60.74	2001889
2023-09-29	61.43	61.44	60.19	60.26	2015202
2023-10-02	60.19	60.25	58.74	58.82	3409270
2023-10-03	58.25	58.41	57.65	58.10	12850846
2023-10-04	58.14	58.24	56.99	57.11	4132256
2023-10-05	57.19	57.97	57.07	57.94	3202250
2023-10-06	57.84	58.74	56.86	58.40	3718029
2023-10-09	57.81	58.46	57.58	58.38	1244531
2023-10-10	58.75	59.63	58.72	59.31	3172499
2023-10-11	59.58	60.31	59.38	59.88	3655214
2023-10-12	59.78	59.92	58.74	59.09	1989012
2023-10-13	59.40	59.84	58.72	58.82	1648366
2023-10-16	59.29	59.86	58.93	59.69	1513099
2023-10-17	59.05	60.24	58.97	59.94	2182811
2023-10-18	59.52	59.74	58.61	58.62	2644767
2023-10-19	58.51	59.19	58.21	58.24	1882383
2023-10-20	58.01	58.23	57.38	57.40	6069809
2023-10-23	57.13	58.53	56.99	57.37	4795180
2023-10-24	57.45	57.52	55.44	55.94	6184271
2023-10-25	55.48	56.25	55.22	55.77	5716488
2023-10-26	55.60	56.22	55.32	55.97	4216797
2023-10-27	55.96	56.22	54.69	54.90	3470226
2023-10-30	55.48	56.17	55.31	55.83	2293090
2023-10-31	55.95	55.97	55.34	55.84	1657744
2023-11-01	56.03	56.46	55.51	55.91	4049376
2023-11-02	56.65	58.16	56.64	58.08	3390685
2023-11-03	58.88	59.57	58.65	59.23	6883904
2023-11-06	59.47	59.90	58.95	59.39	2075675
2023-11-07	58.97	59.02	58.49	58.79	1595144
2023-11-08	58.67	59.09	58.38	58.69	1608151
2023-11-09	59.05	59.70	58.81	58.97	3332179
2023-11-10	59.09	59.48	58.73	59.40	1830320
2023-11-13	59.22	60.15	59.18	59.85	1909779
2023-11-14	60.60	61.30	60.60	61.05	2222379
2023-11-15	61.39	61.73	61.19	61.29	1692899
2023-11-16	61.00	61.19	60.67	60.90	1341403
2023-11-17	61.27	61.85	61.27	61.82	1703404
2023-11-20	61.68	62.13	61.40	62.01	1629346
2023-11-21	62.06	62.33	61.43	61.49	2281453
2023-11-22	60.93	61.03	60.28	60.92	3454452
2023-11-24	60.97	61.54	60.78	61.49	847076
2023-11-27	61.00	61.15	60.58	61.00	1517665
2023-11-28	60.57	61.00	60.10	60.89	1524298
2023-11-29	60.93	61.78	60.83	61.30	1600430
2023-11-30	61.33	61.65	60.08	60.99	3383249
2023-12-01	60.96	61.19	60.43	60.70	4463192
2023-12-04	60.20	61.01	59.99	60.73	2909489
2023-12-05	60.33	60.87	60.09	60.33	2260954
2023-12-06	60.65	61.11	60.45	60.49	2227687
2023-12-07	60.36	60.51	58.71	59.35	7663165
2023-12-08	59.51	60.11	59.09	59.62	4397828
2023-12-11	59.77	60.30	59.51	60.25	5476132
2023-12-12	60.14	60.17	59.38	59.63	3189777
2023-12-13	59.75	61.19	59.23	61.19	4227449
2023-12-14	61.82	62.99	61.81	62.92	7555467
2023-12-15	63.44	63.44	62.37	62.40	3082245
2023-12-18	62.21	62.53	61.95	61.97	1984719
2023-12-19	62.35	63.50	62.23	63.45	2828008
2023-12-20	63.20	63.54	62.33	62.36	2959759
2023-12-21	62.89	63.88	62.87	63.80	3403639
2023-12-22	63.82	64.65	63.82	64.18	1931702
2023-12-26	64.29	64.78	64.06	64.76	650901
2023-12-27	64.54	65.08	64.54	64.80	5171813
2023-12-28	64.68	65.05	64.25	64.44	2547899
2023-12-29	64.30	64.85	64.11	64.62	1290596
2024-01-02	64.04	64.69	63.87	64.27	2668372
2024-01-03	63.85	63.93	63.31	63.60	2502146
2024-01-04	63.63	64.37	63.45	64.10	1279086
2024-01-05	64.10	64.86	63.94	64.42	8294708
2024-01-08	64.28	65.12	64.21	64.29	1676749
2024-01-09	63.81	63.97	61.93	61.98	6263971
2024-01-10	61.90	62.33	61.19	61.23	2600079
2024-01-11	61.00	61.21	59.80	60.30	3226712
2024-01-12	60.47	60.95	59.89	60.05	2268629
2024-01-16	60.05	60.31	59.44	59.61	2386759
2024-01-17	59.10	59.41	58.58	59.11	2991440
2024-01-18	59.33	59.50	58.91	59.43	1829049
2024-01-19	59.52	60.48	59.24	60.42	1740884
2024-01-22	60.63	60.72	60.16	60.62	5973588
2024-01-23	60.64	61.03	60.11	60.55	1451483
2024-01-24	61.11	61.25	60.57	60.80	4215251
2024-01-25	61.23	61.27	60.68	61.25	1723092
2024-01-26	61.13	61.50	60.94	61.15	3217327
2024-01-29	61.12	61.78	60.77	61.75	4807678
2024-01-30	61.81	61.95	61.33	61.75	2335016
2024-01-31	61.55	61.91	60.67	60.73	1744466
2024-02-01	60.60	60.97	60.18	60.54	2284840
2024-02-02	60.13	60.33	59.76	60.26	3204501
2024-02-05	59.87	59.98	59.12	59.20	2541984
2024-02-06	59.29	60.00	59.16	59.82	2742549
2024-02-07	59.71	59.80	59.18	59.25	3008960
2024-02-08	59.06	59.23	58.42	59.08	2581039
2024-02-09	59.07	59.46	58.79	59.36	2163737
2024-02-12	59.25	59.82	59.13	59.40	2091511
2024-02-13	58.62	58.90	57.31	57.91	3628419
2024-02-14	58.29	58.79	58.23	58.66	3924333
2024-02-15	58.96	59.92	58.91	59.76	4419888
2024-02-16	59.79	60.10	59.61	59.94	3422823
2024-02-20	59.73	60.10	59.49	59.65	4372332
2024-02-21	59.56	59.68	59.25	59.47	3214876
2024-02-22	59.86	60.25	59.65	60.02	3532564
2024-02-23	60.23	60.58	60.10	60.44	2907880
2024-02-26	60.20	60.32	59.29	59.78	2411672
2024-02-27	59.78	60.00	59.39	59.65	1761410
2024-02-28	59.28	59.85	59.25	59.41	1430104
2024-02-29	60.50	60.75	59.30	60.00	2660127
2024-03-01	59.75	60.37	59.35	59.99	2337151
2024-03-04	59.85	59.97	59.04	59.08	2146666
2024-03-05	59.10	59.72	59.01	59.24	3238410
2024-03-06	59.73	60.51	59.59	60.40	4098911
2024-03-07	60.68	60.93	60.34	60.80	3518369
2024-03-08	60.96	61.00	60.13	60.33	1839562
2024-03-11	60.04	60.56	59.97	60.49	1231914
2024-03-12	60.60	60.72	60.09	60.42	1405062
2024-03-13	60.66	61.02	60.48	60.81	1381786
2024-03-14	60.75	60.86	59.71	60.05	1547343
2024-03-15	59.94	60.46	59.77	60.06	2248371
2024-03-18	60.12	60.16	59.21	59.26	2216042
2024-03-19	59.07	59.72	59.06	59.54	2003604
2024-03-20	59.29	60.24	59.19	60.13	2240434
2024-03-21	60.31	60.68	59.91	60.19	3971126
2024-03-22	60.20	60.36	59.52	59.71	3832197
2024-03-25	59.79	60.13	59.54	59.60	3010220
2024-03-26	60.04	60.09	59.63	59.63	1981560
2024-03-27	59.93	60.64	59.80	60.64	1946495
2024-03-28	60.78	60.82	60.13	60.38	3079479
2024-04-01	60.36	60.47	59.87	60.24	1911409
2024-04-02	60.08	60.16	59.19	59.38	1906775
2024-04-03	59.34	60.15	59.29	59.61	1791760
2024-04-04	60.14	60.55	59.58	59.82	5610245
2024-04-05	59.66	59.67	58.88	58.57	4395712
2024-04-08	58.73	59.19	58.67	58.77	8232751
2024-04-09	59.17	59.41	58.62	59.07	2343324
2024-04-10	58.43	58.54	57.27	57.58	3530815
2024-04-11	57.52	57.92	56.84	57.78	4076570
2024-04-12	57.33	57.49	56.59	56.83	2637644
2024-04-15	57.38	57.56	56.35	56.57	2921734
2024-04-16	56.32	56.41	55.86	56.13	2805446
2024-04-17	56.76	57.11	56.27	56.82	2417572
2024-04-18	56.94	57.43	56.82	57.25	2912370
2024-04-19	57.32	58.23	57.14	58.09	3750532
2024-04-22	58.15	58.73	58.15	58.56	5891042
2024-04-23	58.66	58.96	58.43	58.92	2028913
2024-04-24	58.74	58.81	58.35	58.67	1594046
2024-04-25	58.14	59.15	58.12	59.11	5682239
2024-04-26	59.18	59.44	58.90	59.38	2542598
2024-04-29	59.26	59.50	58.96	59.33	2009986
2024-04-30	58.98	59.44	58.91	59.32	2183605
2024-05-01	59.08	59.41	58.68	58.69	2792343
2024-05-02	59.02	59.18	57.96	58.08	5515957
2024-05-03	58.30	58.56	54.12	54.66	8094543
2024-05-06	54.20	55.90	54.18	54.97	5679549
2024-05-07	55.14	55.74	55.08	55.32	3546759
2024-05-08	55.15	56.12	55.13	56.01	2318721
2024-05-09	55.97	56.35	55.92	56.13	2358604
2024-05-10	56.35	56.80	56.29	56.62	3927323
2024-05-13	56.98	57.18	56.57	56.76	1988447
2024-05-14	56.97	57.37	56.63	56.72	2761303
2024-05-15	56.90	57.12	56.52	56.89	1992295
2024-05-16	56.90	57.07	56.74	56.88	2016138
2024-05-17	57.02	57.38	56.72	57.24	2552836
2024-05-20	57.24	57.40	56.80	56.81	805516
2024-05-21	56.67	57.39	56.61	56.86	1800758
2024-05-22	56.55	56.67	55.99	56.10	2275514
2024-05-23	56.91	57.05	54.59	55.01	5549500
2024-05-24	55.46	56.82	55.40	56.56	2701031
2024-05-28	56.52	56.58	55.39	55.53	2160814
2024-05-29	55.03	55.03	54.52	54.66	2644743
2024-05-30	54.66	55.30	54.65	54.96	2032189
2024-05-31	55.16	55.95	55.01	55.92	2919256
2024-06-03	55.94	56.21	54.94	55.32	3775465
2024-06-04	54.87	55.75	54.71	55.63	2314686
2024-06-05	55.71	55.99	55.39	55.97	2116761
2024-06-06	55.87	56.28	55.73	56.05	1678251
2024-06-07	55.49	55.81	55.47	55.59	1351777
2024-06-10	55.32	55.44	54.89	55.21	1347539
2024-06-11	55.00	55.00	54.64	54.79	2271284
2024-06-12	55.45	55.73	55.08	55.17	2010516
2024-06-13	55.00	55.10	53.95	54.30	2883971
2024-06-14	53.93	54.29	53.52	54.24	2070427
2024-06-17	54.14	54.24	53.56	53.85	1922263
2024-06-18	53.78	54.59	53.73	54.22	2064415
2024-06-20	53.99	54.30	53.88	54.02	2928592
2024-06-21	53.79	54.26	53.75	54.02	3800750
2024-06-24	54.17	55.22	54.04	55.22	3982339
2024-06-25	54.91	55.07	54.64	54.70	1588526
2024-06-26	54.27	54.73	54.08	54.70	1818322
2024-06-27	54.73	55.06	54.60	54.87	2510726
2024-06-28	55.07	55.19	54.74	54.96	1830757
2024-07-01	55.20	55.31	54.51	54.54	917283
2024-07-02	54.63	55.35	54.54	55.28	3627585
2024-07-03	55.30	56.14	55.30	55.70	3164043
2024-07-05	55.91	56.07	55.20	55.23	2263640
2024-07-08	55.28	55.69	55.25	55.64	8095683
2024-07-09	55.56	55.90	55.38	55.15	4576942
2024-07-10	55.18	55.94	55.08	55.82	4055324
2024-07-11	56.04	56.33	55.80	56.30	2140722
2024-07-12	56.37	56.92	56.27	56.75	1772936
2024-07-15	56.90	57.44	56.75	57.25	3418386
2024-07-16	57.11	58.42	56.93	58.41	2350704
2024-07-17	58.06	58.66	57.95	58.45	3888917
2024-07-18	58.50	58.85	57.83	58.09	2081041
2024-07-19	58.03	58.32	57.81	57.90	1211909
2024-07-22	57.97	58.26	57.80	58.21	1953016
2024-07-23	58.17	58.34	57.88	58.05	2125542
2024-07-24	57.84	58.23	57.45	57.47	2624780
2024-07-25	57.42	58.14	57.20	57.89	1515538
2024-07-26	58.05	58.35	57.84	58.21	1248021
2024-07-29	58.38	58.46	57.67	57.76	1991083
2024-07-30	57.97	59.28	57.79	59.04	1900480
2024-07-31	59.23	59.51	59.01	59.03	1867336
2024-08-01	58.87	59.01	57.76	58.09	1898989
2024-08-02	57.59	57.65	56.44	56.69	4197931
2024-08-05	54.90	56.13	54.16	55.81	2363981
2024-08-06	55.79	56.39	55.42	56.12	5039987
2024-08-07	56.53	56.95	55.76	55.88	1682093
2024-08-08	56.17	56.82	56.02	56.67	1019777
2024-08-09	56.73	57.10	56.46	57.04	827513
2024-08-12	57.20	57.49	56.99	57.13	1237136
2024-08-13	57.49	57.95	57.41	57.79	2512995
2024-08-14	57.87	57.97	57.58	57.91	1169855
2024-08-15	58.11	58.89	58.11	58.52	1565212
2024-08-16	58.56	59.01	58.49	58.98	1195429
2024-08-19	59.02	59.70	59.00	59.42	1259686
2024-08-20	59.09	59.50	59.02	59.43	994170
2024-08-21	59.46	59.80	59.46	59.76	1544348
2024-08-22	58.93	59.41	56.92	58.45	4813668
2024-08-23	58.60	59.95	58.41	59.35	1901031
2024-08-26	59.66	59.66	59.13	59.18	1220524
2024-08-27	59.13	59.77	58.87	59.69	1143758
2024-08-28	59.51	59.87	59.13	59.43	1667697
2024-08-29	59.53	60.02	59.08	59.45	1570644
2024-08-30	59.55	60.04	59.45	59.92	1088916
2024-09-03	59.38	59.66	58.97	59.15	1329462
2024-09-04	59.15	59.59	58.96	59.17	1482310
2024-09-05	59.56	60.80	59.38	60.52	2277815
2024-09-06	60.51	61.38	59.84	60.37	1998789
2024-09-09	60.40	61.50	60.40	61.47	1397765
2024-09-10	61.75	61.75	60.58	61.07	1489505
2024-09-11	60.92	61.89	60.72	61.72	1615611
2024-09-12	61.68	61.98	61.17	61.89	1230267
2024-09-13	62.00	62.37	61.93	62.20	2180774
2024-09-16	62.47	62.99	62.31	62.92	1030128
2024-09-17	63.00	63.18	62.73	62.89	1492434
2024-09-18	62.89	63.22	62.52	62.59	1335906
2024-09-19	63.33	64.60	63.23	64.41	3234638
2024-09-20	64.41	64.91	63.88	64.56	2744839
2024-09-23	64.55	64.66	63.82	63.88	3668311
2024-09-24	64.02	64.13	63.77	63.79	1358579
2024-09-25	63.52	63.73	62.88	62.90	3287276
2024-09-26	62.80	63.61	62.70	63.31	1889613
2024-09-27	63.56	63.89	63.29	63.36	1470763
2024-09-30	63.41	63.53	62.82	63.26	3655220
2024-10-01	62.95	63.81	62.66	63.54	5242879
2024-10-02	63.50	63.80	63.00	63.14	1294340
2024-10-03	62.94	63.50	62.54	63.27	2775313
2024-10-04	63.56	64.00	63.41	63.71	993679
2024-10-07	63.59	64.14	63.16	63.80	1859069
2024-10-08	63.62	63.91	63.12	63.41	7471293
2024-10-09	63.27	63.78	63.16	62.76	1014242
2024-10-10	60.75	61.18	58.62	59.44	11647333
2024-10-11	58.90	59.14	56.90	57.01	7355349
2024-10-14	56.86	57.19	56.08	56.51	5278425
2024-10-15	56.41	57.18	56.08	56.32	6681168
2024-10-16	56.31	56.81	55.93	56.35	6088528
2024-10-17	56.39	56.70	55.96	56.42	3269509
2024-10-18	56.66	56.71	56.32	56.35	3162238
2024-10-21	56.35	56.98	56.31	56.67	7572963
2024-10-22	56.47	57.28	56.40	57.27	2802419
2024-10-23	57.18	57.27	56.26	56.73	3873090
2024-10-24	56.59	56.99	56.26	56.85	1670693
2024-10-25	56.82	57.05	56.32	56.34	1300654
2024-10-28	56.42	56.47	56.04	56.28	2710432
2024-10-29	56.20	56.20	55.23	55.48	3023600
2024-10-30	55.33	55.77	55.22	55.65	3607316
2024-10-31	55.64	55.68	54.94	55.27	3488219
2024-11-01	55.50	55.73	54.97	54.99	1323407
2024-11-04	55.00	55.26	54.63	55.03	1384029
2024-11-05	55.15	55.74	55.15	55.68	1146392
2024-11-06	56.29	56.65	55.60	56.54	2561878
2024-11-07	56.83	57.30	56.57	56.79	2369256
2024-11-08	56.55	56.71	56.29	56.66	1069506
2024-11-11	57.09	57.34	56.80	56.93	1623366
2024-11-12	56.92	56.95	56.01	56.14	2025910
2024-11-13	56.00	56.32	55.80	56.08	1420340
2024-11-14	56.20	56.81	56.19	56.62	1700029
2024-11-15	56.58	56.61	55.89	55.93	1743187
2024-11-18	55.83	56.61	55.83	56.27	1948718
2024-11-19	55.96	55.97	55.50	55.83	1564474
2024-11-20	55.71	55.95	55.51	55.94	1056707
2024-11-21	55.55	56.21	54.78	55.90	1854509
2024-11-22	55.96	56.20	55.88	56.16	1104275
2024-11-25	56.35	56.70	55.42	55.84	4912122
2024-11-26	55.34	56.07	55.17	55.88	2331880
2024-11-27	55.87	56.40	55.81	56.39	1514118
2024-11-29	56.45	56.59	56.29	56.53	557385
2024-12-02	56.50	56.59	55.55	56.20	1712886
2024-12-03	56.47	56.65	56.09	56.25	2093481
2024-12-04	56.29	56.68	56.05	56.60	2177745
2024-12-05	54.68	54.90	52.75	52.80	5902051
2024-12-06	52.80	52.90	51.74	51.96	5095462
2024-12-09	52.03	53.31	51.95	52.65	2574308
2024-12-10	52.65	53.37	52.52	53.11	2835232
2024-12-11	53.00	53.69	53.00	53.49	2454974
2024-12-12	53.31	53.90	53.31	53.46	1959550
2024-12-13	53.45	53.65	53.22	53.25	1933166
2024-12-16	53.10	53.45	52.94	53.10	1554759
2024-12-17	52.75	53.06	52.36	52.55	1379873
2024-12-18	52.53	52.79	51.63	51.81	2109965
2024-12-19	52.34	52.56	51.56	51.56	1892061
2024-12-20	51.50	52.69	51.25	52.25	2138631
2024-12-23	52.10	52.63	51.81	52.61	2457078
2024-12-24	52.58	53.06	52.56	53.06	747652
2024-12-26	52.96	53.04	52.75	52.90	832119
2024-12-27	52.83	53.20	52.75	53.00	1173302
2024-12-30	52.81	53.32	52.63	53.08	1425763
2024-12-31	53.08	53.52	53.08	53.24	1141573
2025-01-02	53.33	53.36	52.96	53.12	3570832
2025-01-03	53.32	54.05	53.05	53.81	4412216
2025-01-06	54.48	54.78	54.08	54.24	3512979
2025-01-07	54.46	54.89	54.20	54.64	3257528
2025-01-08	54.62	54.69	53.97	53.45	5907972
2025-01-10	53.52	54.27	53.03	54.19	3266040
2025-01-13	54.03	54.61	54.01	54.26	2353702
2025-01-14	54.51	54.97	54.50	54.70	2523410
2025-01-15	55.05	55.53	54.97	55.41	2086569
2025-01-16	55.20	55.60	55.09	55.32	1465159
2025-01-17	55.32	57.89	55.32	57.51	7301841
2025-01-21	57.25	57.68	56.83	57.27	2445922
2025-01-22	57.00	57.27	56.80	56.88	2721257
2025-01-23	57.03	57.31	56.91	57.18	1774483
2025-01-24	57.30	57.47	57.22	57.28	1327706
2025-01-27	57.43	57.60	57.00	57.52	1770318
2025-01-28	57.38	57.65	57.16	57.32	1222835
2025-01-29	57.18	57.52	57.02	57.41	1485680
2025-01-30	57.66	58.01	56.99	57.37	2817848
2025-01-31	57.01	57.84	57.01	57.07	1643640
2025-02-03	54.64	57.19	54.14	56.55	4670953
2025-02-04	57.10	57.51	56.98	57.32	3526902
2025-02-05	57.24	57.82	57.24	57.46	3542227
2025-02-06	57.68	57.92	57.43	57.92	1938227
2025-02-07	57.94	58.00	57.56	57.96	2421459
2025-02-10	58.60	60.11	58.45	60.04	3389775
2025-02-11	59.91	60.86	59.85	60.68	1643952
2025-02-12	60.19	60.41	59.65	59.95	1536384
2025-02-13	59.77	60.20	59.66	59.93	5224973
2025-02-14	60.00	60.28	59.72	59.75	1148815
2025-02-18	59.61	60.14	59.53	60.05	1416136
2025-02-19	59.88	60.15	59.24	60.13	1589651
2025-02-20	60.09	60.41	59.89	60.36	926886
2025-02-21	60.51	60.82	59.70	59.83	1019209
2025-02-24	59.89	59.98	59.33	59.38	1125658
2025-02-25	59.65	60.06	59.43	59.60	2354768
2025-02-26	59.50	59.90	59.25	59.73	1576188
2025-02-27	59.03	59.95	58.68	59.79	1684813
2025-02-28	59.99	60.65	59.59	59.91	1973154
2025-03-03	60.00	60.57	59.06	59.56	2139163
2025-03-04	58.98	59.04	57.91	58.61	3403799
2025-03-05	58.58	59.46	58.50	59.24	1741570
2025-03-06	59.18	59.85	58.97	59.20	1254446
2025-03-07	58.87	59.70	58.77	59.55	1380494
2025-03-10	58.86	59.41	58.59	58.75	1232198
2025-03-11	58.56	58.70	57.08	57.67	2223273
2025-03-12	57.88	58.63	57.46	58.33	1105556
2025-03-13	58.18	58.60	57.62	57.67	4327427
2025-03-14	58.13	58.99	58.02	58.93	1027063
2025-03-17	59.21	59.79	59.08	59.75	1084114
2025-03-18	59.73	59.94	59.26	59.67	983917
2025-03-19	59.85	60.00	59.50	59.89	819831
2025-03-20	59.46	60.09	59.25	59.90	942136
2025-03-21	59.73	59.89	59.09	59.53	1950281
2025-03-24	60.00	60.73	60.00	60.53	1594397
2025-03-25	60.78	61.24	60.67	60.95	2096135
2025-03-26	61.13	61.39	60.90	61.15	3179670
2025-03-27	61.10	61.27	60.77	60.96	2704619
2025-03-28	60.88	61.07	60.20	60.29	4689778
2025-03-31	59.71	60.27	59.58	59.94	1573778
2025-04-01	59.89	60.28	59.05	59.34	2157859
2025-04-02	58.70	60.14	58.65	59.91	1999741
2025-04-03	59.69	60.21	58.42	58.66	2544636
2025-04-04	57.55	57.61	56.33	57.04	3891280
2025-04-07	55.32	57.21	54.87	55.71	4056224
2025-04-08	56.92	57.69	55.38	55.89	2806786
2025-04-09	55.52	58.06	55.00	56.81	3626332
2025-04-10	56.42	57.07	55.51	56.64	2933733
2025-04-11	56.51	58.53	56.51	58.36	2367535
2025-04-14	59.00	60.04	58.78	59.96	1714173
2025-04-15	60.11	60.55	59.72	59.84	1512868
2025-04-16	60.11	60.54	59.78	60.44	1988586
2025-04-17	60.44	60.87	60.15	60.70	1560389
2025-04-21	60.67	61.15	60.47	60.82	1344677
2025-04-22	61.31	62.14	61.16	61.96	3207357
2025-04-23	62.50	62.66	61.63	61.79	1597759
2025-04-24	62.06	62.22	61.75	62.20	2323004
2025-04-25	62.05	62.33	61.88	62.17	3173711
2025-04-28	62.23	62.90	62.23	62.74	3066710
2025-04-29	62.56	63.41	62.56	63.27	3024273
2025-04-30	63.13	63.92	62.82	63.78	1842829
2025-05-01	63.64	63.99	63.10	63.14	1601298
2025-05-02	63.77	64.18	63.54	63.96	1352977
2025-05-05	63.75	64.02	63.49	63.86	929662
2025-05-06	63.86	63.86	63.25	63.45	1141125
2025-05-07	63.50	63.98	63.13	63.13	1294275
2025-05-08	62.95	63.61	62.95	63.05	1085672
2025-05-09	63.35	63.40	62.79	63.18	921395
2025-05-12	63.95	63.95	63.11	63.28	1329414
2025-05-13	63.38	64.03	63.25	63.94	1501496
2025-05-14	64.02	64.33	63.78	64.21	1708272
2025-05-15	64.50	64.97	64.14	64.97	1536464
2025-05-16	64.86	64.97	64.21	64.31	2821930
2025-05-19	64.32	64.86	64.12	64.74	816578
2025-05-20	64.74	65.02	64.44	64.80	1465407
2025-05-21	64.72	64.96	64.55	64.78	2114050
2025-05-22	65.50	67.60	65.11	66.95	3707869
2025-05-23	67.01	68.05	66.53	67.70	2348014
2025-05-27	68.12	68.74	67.75	68.22	1579117
2025-05-28	68.24	68.62	68.03	68.11	1705215
2025-05-29	68.45	68.77	68.08	68.74	1640672
2025-05-30	68.57	69.30	68.55	69.05	1635517

Explore More About TD

Coins representing dividend payouts and trends

TD Dividend History

Discover Toronto Dominion Bank'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

TD Stock Split History

Discover Toronto Dominion Bank'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

TD Historical Prices

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

Web Analytics