TFC Historical Prices

Summary

Key Stock Metrics

33.56

(April 7, 2025)

52-Week Low

49.06

(November 25, 2024)

52-Week High

68.95

(January 18, 2022)

All-Time High

38.97

(June 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-02	10.31	10.50	10.31	10.38	78800
1993-09-03	10.25	10.44	10.25	10.38	27000
1993-09-07	10.31	10.44	10.31	10.38	55200
1993-09-08	10.38	10.38	10.31	10.38	17800
1993-09-09	10.25	10.31	10.19	10.31	47400
1993-09-10	10.38	10.38	10.25	10.38	39400
1993-09-13	10.38	10.50	10.31	10.38	58000
1993-09-14	10.38	10.50	10.31	10.50	83200
1993-09-15	10.38	10.44	10.38	10.44	33200
1993-09-16	10.44	10.50	10.31	10.38	118400
1993-09-17	10.44	10.50	10.44	10.50	43200
1993-09-20	10.38	10.50	10.38	10.38	26200
1993-09-21	10.31	10.38	10.31	10.38	94600
1993-09-22	10.31	10.44	10.31	10.44	48600
1993-09-23	10.44	10.44	10.31	10.31	21600
1993-09-24	10.19	10.19	10.06	10.19	9400
1993-09-27	10.06	10.44	10.06	10.44	92600
1993-09-28	10.44	10.44	10.25	10.25	72200
1993-09-29	10.25	10.31	10.13	10.31	59000
1993-09-30	10.38	10.38	10.25	10.25	69800
1993-10-01	10.31	10.31	10.06	10.19	107200
1993-10-04	10.13	10.31	10.06	10.31	71800
1993-10-05	10.19	10.38	10.13	10.38	68800
1993-10-06	10.38	10.63	10.31	10.63	254400
1993-10-07	10.63	10.63	10.44	10.50	76000
1993-10-08	10.38	10.69	10.31	10.69	377000
1993-10-11	10.69	10.69	10.44	10.50	274000
1993-10-12	10.50	10.69	10.50	10.69	218200
1993-10-13	10.69	11.00	10.56	10.94	139800
1993-10-14	11.00	11.00	10.63	10.75	367800
1993-10-15	10.75	10.88	10.75	10.81	138600
1993-10-18	10.81	10.81	10.69	10.69	300200
1993-10-19	10.69	10.75	10.56	10.56	278800
1993-10-20	10.56	10.69	10.56	10.63	280400
1993-10-21	10.63	10.63	10.38	10.38	287200
1993-10-22	10.38	10.50	10.31	10.31	118000
1993-10-25	10.38	10.38	10.25	10.25	58400
1993-10-26	10.25	10.31	10.19	10.19	117200
1993-10-27	10.19	10.25	10.13	10.25	113400
1993-10-28	10.25	10.38	10.25	10.25	43000
1993-10-29	10.25	10.44	10.25	10.44	56600
1993-11-01	10.31	10.38	10.25	10.38	92000
1993-11-02	10.31	10.38	10.25	10.38	102400
1993-11-03	10.38	10.38	10.19	10.31	137200
1993-11-04	10.25	10.38	10.25	10.31	178400
1993-11-05	10.31	10.31	10.25	10.31	258400
1993-11-08	10.31	10.38	10.19	10.25	39400
1993-11-09	10.25	10.31	10.13	10.31	34800
1993-11-10	10.31	10.31	10.13	10.19	99400
1993-11-11	10.13	10.19	10.13	10.13	10400
1993-11-12	10.19	10.19	10.00	10.00	41800
1993-11-15	10.00	10.06	9.50	9.50	119000
1993-11-16	9.56	9.88	9.56	9.75	88600
1993-11-17	9.88	9.94	9.69	9.69	24000
1993-11-18	9.75	9.75	9.44	9.56	84600
1993-11-19	9.56	9.56	9.50	9.56	17800
1993-11-22	9.56	9.56	9.50	9.56	146600
1993-11-23	9.56	9.56	9.25	9.44	146600
1993-11-24	9.44	9.63	9.44	9.56	71400
1993-11-26	9.56	9.56	9.50	9.56	2000
1993-11-29	9.63	9.63	9.50	9.56	146600
1993-11-30	9.63	9.75	9.50	9.63	72600
1993-12-01	9.75	9.81	9.56	9.75	126600
1993-12-02	9.88	9.94	9.81	9.88	72400
1993-12-03	9.88	9.94	9.69	9.94	125600
1993-12-06	10.06	10.13	10.00	10.13	73600
1993-12-07	10.25	10.25	10.00	10.06	150600
1993-12-08	10.00	10.13	9.94	10.06	30400
1993-12-09	9.94	10.00	9.75	9.81	39200
1993-12-10	9.94	9.94	9.75	9.88	99000
1993-12-13	9.94	10.00	9.81	9.88	101800
1993-12-14	9.94	10.06	9.94	9.94	17400
1993-12-15	9.94	10.00	9.88	9.94	186600
1993-12-16	9.94	9.94	9.75	9.94	19200
1993-12-17	10.00	10.00	9.88	9.94	20400
1993-12-20	9.81	9.94	9.75	9.75	30800
1993-12-21	9.75	9.81	9.75	9.81	52600
1993-12-22	9.81	9.88	9.75	9.88	35800
1993-12-23	9.88	9.88	9.75	9.81	15400
1993-12-27	9.81	9.88	9.81	9.81	20400
1993-12-28	9.81	9.88	9.75	9.81	99600
1993-12-29	9.81	9.94	9.75	9.94	62000
1993-12-30	9.94	10.00	9.88	9.94	90600
1993-12-31	9.94	9.94	9.81	9.88	51600
1994-01-03	9.81	10.00	9.81	9.94	97200
1994-01-04	9.94	10.06	9.88	10.06	117200
1994-01-05	9.94	10.13	9.94	10.06	130200
1994-01-06	10.13	10.13	10.00	10.13	35200
1994-01-07	10.06	10.19	10.06	10.19	77400
1994-01-10	10.13	10.25	10.13	10.25	112600
1994-01-11	10.13	10.19	10.00	10.00	28200
1994-01-12	10.00	10.06	10.00	10.00	81600
1994-01-13	10.06	10.13	10.00	10.13	79400
1994-01-14	10.13	10.13	10.06	10.06	88000
1994-01-17	10.13	10.13	10.00	10.06	38600
1994-01-18	10.06	10.19	10.06	10.19	50800
1994-01-19	10.13	10.19	10.06	10.19	45400
1994-01-20	10.13	10.25	10.13	10.25	84600
1994-01-21	10.25	10.25	10.06	10.13	42200
1994-01-24	10.13	10.31	10.13	10.19	158400
1994-01-25	10.13	10.25	10.13	10.13	32000
1994-01-26	10.13	10.19	10.13	10.19	31600
1994-01-27	10.19	10.19	10.06	10.13	65800
1994-01-28	10.13	10.13	10.06	10.13	85000
1994-01-31	10.06	10.06	10.00	10.06	120400
1994-02-01	10.06	10.06	9.75	9.75	118000
1994-02-02	9.81	10.00	9.75	9.81	133000
1994-02-03	9.81	9.88	9.56	9.75	252600
1994-02-04	9.63	9.69	9.44	9.63	107000
1994-02-07	9.44	9.50	9.31	9.44	37800
1994-02-08	9.50	9.56	9.44	9.44	151000
1994-02-09	9.50	9.63	9.44	9.63	57400
1994-02-10	9.63	9.63	9.50	9.63	68800
1994-02-11	9.50	9.56	9.50	9.50	58400
1994-02-14	9.50	9.63	9.44	9.50	81800
1994-02-15	9.56	9.56	9.44	9.44	73800
1994-02-16	9.50	9.69	9.50	9.63	212000
1994-02-17	9.56	9.69	9.50	9.50	70200
1994-02-18	9.56	9.63	9.44	9.50	73000
1994-02-22	9.63	9.63	9.44	9.50	65200
1994-02-23	9.63	9.75	9.44	9.69	122000
1994-02-24	9.69	9.69	9.50	9.56	108000
1994-02-25	9.63	9.69	9.56	9.69	41800
1994-02-28	9.69	10.00	9.56	10.00	144000
1994-03-01	9.88	10.00	9.75	9.94	69600
1994-03-02	9.81	10.00	9.63	9.94	121800
1994-03-03	9.94	9.94	9.63	9.81	48000
1994-03-04	9.81	9.88	9.63	9.75	21800
1994-03-07	9.75	9.81	9.63	9.69	39200
1994-03-08	9.75	9.75	9.63	9.69	24600
1994-03-09	9.69	9.94	9.63	9.75	63800
1994-03-10	9.63	9.75	9.56	9.69	59800
1994-03-11	9.75	9.81	9.63	9.63	52200
1994-03-14	9.69	9.75	9.69	9.69	16000
1994-03-15	9.63	9.88	9.63	9.81	106200
1994-03-16	9.75	9.88	9.75	9.81	46800
1994-03-17	9.81	9.88	9.63	9.63	66800
1994-03-18	9.69	9.75	9.63	9.69	16400
1994-03-21	9.75	9.75	9.63	9.63	15600
1994-03-22	9.75	9.75	9.63	9.75	64600
1994-03-23	9.75	9.75	9.63	9.75	21400
1994-03-24	9.75	9.75	9.69	9.75	73000
1994-03-25	9.69	9.81	9.69	9.75	110400
1994-03-28	9.69	9.88	9.69	9.88	28200
1994-03-29	9.88	9.88	9.69	9.81	61400
1994-03-30	9.63	9.75	9.63	9.63	111400
1994-03-31	9.63	9.75	9.56	9.56	109000
1994-04-04	9.44	9.56	9.44	9.50	79200
1994-04-05	9.50	9.56	9.50	9.50	14200
1994-04-06	9.56	9.56	9.44	9.44	39600
1994-04-07	9.50	9.50	9.38	9.50	152000
1994-04-08	9.56	9.56	9.44	9.56	61600
1994-04-11	9.50	9.94	9.44	9.88	84000
1994-04-12	9.88	9.94	9.69	9.94	22200
1994-04-13	9.94	10.13	9.94	10.06	101800
1994-04-14	10.00	10.00	9.63	9.88	87600
1994-04-15	9.94	10.00	9.81	9.81	37400
1994-04-18	9.88	9.88	9.75	9.81	71800
1994-04-19	9.69	9.81	9.50	9.56	103800
1994-04-20	9.63	9.81	9.56	9.56	27200
1994-04-21	9.63	9.75	9.63	9.69	49000
1994-04-22	9.56	9.69	9.56	9.69	75200
1994-04-25	9.75	9.88	9.56	9.75	85200
1994-04-26	9.63	9.75	9.56	9.69	30600
1994-04-28	9.69	9.75	9.50	9.56	144600
1994-04-29	9.56	9.75	9.50	9.75	54200
1994-05-02	9.81	9.81	9.63	9.63	65000
1994-05-03	9.75	9.75	9.63	9.63	71400
1994-05-04	9.69	9.69	9.63	9.69	37600
1994-05-05	9.69	9.75	9.56	9.56	136400
1994-05-06	9.56	9.69	9.56	9.63	56200
1994-05-09	9.69	9.69	9.56	9.56	29400
1994-05-10	9.56	9.94	9.56	9.81	202600
1994-05-11	9.75	9.75	9.56	9.69	198200
1994-05-12	9.81	9.81	9.69	9.81	49800
1994-05-13	9.75	9.88	9.69	9.88	92600
1994-05-16	9.81	10.00	9.81	9.88	110000
1994-05-17	9.81	10.06	9.81	9.94	262000
1994-05-18	10.06	10.13	10.00	10.00	128800
1994-05-19	10.00	10.06	9.88	9.94	152000
1994-05-20	10.00	10.00	9.88	10.00	88600
1994-05-23	10.00	10.00	9.88	10.00	73600
1994-05-24	10.00	10.00	9.94	10.00	170600
1994-05-25	10.00	10.00	10.00	10.00	48000
1994-05-26	9.94	10.13	9.94	10.06	146600
1994-05-27	10.06	10.13	9.94	10.06	71400
1994-05-31	9.94	10.19	9.94	10.19	74400
1994-06-01	10.19	10.25	10.06	10.13	54000
1994-06-02	10.19	10.31	10.13	10.25	139400
1994-06-03	10.44	10.50	10.31	10.50	206200
1994-06-06	10.50	10.63	10.38	10.56	131200
1994-06-07	10.56	10.63	10.56	10.56	49600
1994-06-08	10.56	10.69	10.56	10.69	46600
1994-06-09	10.69	10.75	10.69	10.75	37200
1994-06-10	10.63	10.75	10.56	10.69	31600
1994-06-13	10.75	10.81	10.69	10.75	68600
1994-06-14	10.75	10.88	10.75	10.81	72000
1994-06-15	10.81	10.94	10.81	10.94	98200
1994-06-16	10.94	11.00	10.88	10.94	60200
1994-06-17	11.00	11.00	10.88	10.94	75200
1994-06-20	10.88	10.88	10.69	10.69	114800
1994-06-21	10.75	10.75	10.56	10.63	44800
1994-06-22	10.63	10.75	10.56	10.75	37200
1994-06-23	10.75	10.75	10.63	10.69	44000
1994-06-24	10.63	10.63	10.50	10.50	48600
1994-06-27	10.38	10.56	10.31	10.38	54000
1994-06-28	10.38	10.38	10.19	10.25	47400
1994-06-29	10.25	10.31	10.19	10.25	118000
1994-06-30	10.19	10.25	10.00	10.00	235800
1994-07-01	10.13	10.25	10.13	10.25	67400
1994-07-05	10.25	10.44	10.25	10.38	144600
1994-07-06	10.38	10.56	10.31	10.50	184200
1994-07-07	10.44	10.56	10.44	10.44	57600
1994-07-08	10.50	10.56	10.44	10.44	73400
1994-07-11	10.44	10.44	10.13	10.13	29000
1994-07-12	10.13	10.38	10.00	10.00	74000
1994-07-13	10.00	10.19	10.00	10.19	44400
1994-07-14	10.31	10.31	10.19	10.25	36000
1994-07-15	10.25	10.31	10.25	10.31	20000
1994-07-18	10.31	10.31	10.19	10.19	35400
1994-07-19	10.25	10.34	10.25	10.31	180600
1994-07-20	10.19	10.38	10.19	10.31	158400
1994-07-21	10.31	10.38	10.13	10.13	207400
1994-07-22	10.19	10.50	10.19	10.50	167400
1994-07-25	10.44	10.44	10.31	10.38	73400
1994-07-26	10.38	10.38	10.19	10.19	52400
1994-07-27	10.19	10.31	10.19	10.25	16400
1994-07-28	10.25	10.44	10.25	10.31	20400
1994-07-29	10.56	10.63	10.44	10.56	91200
1994-08-01	10.88	11.00	10.75	10.81	258000
1994-08-02	10.88	11.00	10.88	10.94	196800
1994-08-03	10.94	10.94	10.63	10.63	51200
1994-08-04	10.25	10.56	10.25	10.44	85600
1994-08-05	10.31	10.31	10.13	10.25	72400
1994-08-08	10.31	10.56	10.31	10.38	23400
1994-08-09	10.31	10.75	10.31	10.56	207000
1994-08-10	10.31	10.50	10.13	10.25	116800
1994-08-11	10.38	10.56	10.38	10.56	82000
1994-08-12	10.38	10.50	10.38	10.50	28800
1994-08-15	10.50	10.50	10.44	10.50	27000
1994-08-16	10.44	10.56	10.44	10.56	38800
1994-08-17	10.50	10.56	10.50	10.56	110400
1994-08-18	10.50	10.50	10.38	10.44	76000
1994-08-19	10.44	10.44	10.25	10.31	47800
1994-08-22	10.38	10.38	10.31	10.31	15400
1994-08-23	10.25	10.44	10.25	10.44	94200
1994-08-24	10.50	10.50	10.31	10.38	130000
1994-08-25	10.38	10.50	10.25	10.44	85000
1994-08-26	10.38	10.50	10.31	10.50	25000
1994-08-29	10.44	10.44	10.38	10.44	33600
1994-08-30	10.44	10.56	10.44	10.50	62800
1994-08-31	10.50	10.63	10.31	10.44	54200
1994-09-01	10.31	10.38	10.25	10.31	60400
1994-09-02	10.38	10.38	10.25	10.31	86400
1994-09-06	10.25	10.31	10.19	10.25	37000
1994-09-07	10.25	10.25	10.19	10.19	21400
1994-09-08	10.25	10.44	10.19	10.31	202200
1994-09-09	10.38	10.38	10.13	10.19	24000
1994-09-12	10.31	10.50	10.06	10.13	124800
1994-09-13	10.25	10.69	10.25	10.50	146800
1994-09-14	10.56	10.63	10.50	10.56	58800
1994-09-15	10.56	10.69	10.56	10.69	32400
1994-09-16	10.69	10.81	10.69	10.75	81200
1994-09-19	10.63	10.81	10.63	10.81	81600
1994-09-20	10.81	10.81	10.56	10.56	48400
1994-09-21	10.50	10.63	10.44	10.50	72400
1994-09-22	10.50	10.56	10.50	10.50	224000
1994-09-23	10.50	10.50	10.25	10.38	35200
1994-09-26	10.38	10.44	10.13	10.31	22600
1994-09-27	10.31	10.31	10.25	10.31	62400
1994-09-28	10.19	10.31	10.19	10.31	111800
1994-09-29	10.25	10.38	10.25	10.38	70400
1994-09-30	10.38	10.38	10.25	10.31	89800
1994-10-03	10.25	10.31	10.25	10.31	34600
1994-10-04	10.25	10.25	10.19	10.19	37600
1994-10-05	10.19	10.25	10.00	10.00	49600
1994-10-06	10.06	10.06	10.00	10.00	254800
1994-10-07	9.94	9.94	9.88	9.94	51200
1994-10-10	9.94	9.94	9.88	9.94	83000
1994-10-11	9.81	10.13	9.81	10.00	188400
1994-10-12	10.00	10.13	9.94	9.94	43600
1994-10-13	10.00	10.06	10.00	10.06	91200
1994-10-14	9.94	10.06	9.88	10.06	123600
1994-10-17	10.00	10.25	10.00	10.13	70400
1994-10-18	10.25	10.38	10.13	10.38	85400
1994-10-19	10.38	10.63	10.31	10.38	216600
1994-10-20	10.38	10.50	10.19	10.31	56000
1994-10-21	10.19	10.44	10.19	10.44	71800
1994-10-24	10.44	10.56	10.19	10.19	64400
1994-10-25	10.25	10.31	10.19	10.31	56800
1994-10-26	10.31	10.56	10.19	10.56	41600
1994-10-27	10.56	10.56	10.19	10.31	68000
1994-10-28	10.38	10.44	10.25	10.25	57800
1994-10-31	10.25	10.38	10.25	10.31	35600
1994-11-01	10.31	10.44	10.19	10.31	38200
1994-11-02	10.38	10.50	10.25	10.25	38800
1994-11-03	10.19	10.38	10.19	10.31	93400
1994-11-04	10.25	10.38	10.25	10.31	18400
1994-11-07	10.25	10.38	10.19	10.38	175800
1994-11-08	10.38	10.38	10.25	10.31	56600
1994-11-09	10.38	10.38	10.31	10.38	165400
1994-11-10	10.25	10.31	10.25	10.25	19400
1994-11-11	10.25	10.31	10.25	10.31	11800
1994-11-14	10.31	10.31	10.25	10.31	36800
1994-11-15	10.31	10.38	10.25	10.38	139000
1994-11-16	10.38	10.38	10.13	10.25	182400
1994-11-17	10.13	10.13	9.69	9.75	215400
1994-11-18	9.75	9.75	9.50	9.63	96400
1994-11-21	9.44	9.44	9.25	9.38	221200
1994-11-22	9.25	9.25	8.94	9.00	155400
1994-11-23	9.00	9.13	8.88	9.13	163000
1994-11-25	9.19	9.25	9.19	9.25	49200
1994-11-28	9.19	9.38	9.19	9.38	75200
1994-11-29	9.50	9.50	9.19	9.19	60600
1994-11-30	9.25	9.44	9.13	9.19	208400
1994-12-01	9.13	9.19	8.94	9.19	74200
1994-12-02	9.00	9.19	9.00	9.19	142800
1994-12-05	9.25	9.25	9.06	9.06	45200
1994-12-06	9.06	9.19	8.94	9.00	205200
1994-12-07	8.94	8.94	8.88	8.94	45400
1994-12-08	8.94	8.94	8.44	8.56	184800
1994-12-09	8.63	8.94	8.63	8.63	108600
1994-12-12	8.75	8.75	8.63	8.69	69000
1994-12-13	8.69	8.81	8.69	8.81	123200
1994-12-14	8.81	8.88	8.75	8.88	260800
1994-12-15	8.81	8.94	8.81	8.94	163000
1994-12-16	9.13	9.19	9.13	9.19	76400
1994-12-19	9.13	9.25	9.13	9.13	38800
1994-12-20	9.25	9.38	9.19	9.31	179800
1994-12-21	9.19	9.50	9.19	9.50	276600
1994-12-22	9.50	9.69	9.38	9.63	84000
1994-12-23	9.69	9.75	9.69	9.69	79600
1994-12-27	9.75	9.75	9.69	9.69	29000
1994-12-28	9.69	9.69	9.56	9.63	56200
1994-12-29	9.69	9.69	9.63	9.63	83400
1994-12-30	9.69	9.75	9.56	9.56	82600
1995-01-03	9.63	9.63	9.50	9.63	49200
1995-01-04	9.56	9.63	9.56	9.63	36600
1995-01-05	9.63	9.69	9.63	9.63	131000
1995-01-06	9.75	9.88	9.69	9.81	35200
1995-01-09	9.63	9.69	9.56	9.56	36000
1995-01-10	9.63	9.69	9.63	9.63	231200
1995-01-11	9.75	9.75	9.50	9.56	147200
1995-01-12	9.50	9.56	9.38	9.44	76400
1995-01-13	9.44	9.63	9.44	9.63	202000
1995-01-16	9.69	9.75	9.50	9.56	113600
1995-01-17	9.50	9.75	9.50	9.75	143600
1995-01-18	9.75	9.81	9.69	9.81	31600
1995-01-19	9.81	9.81	9.50	9.75	70200
1995-01-20	9.75	9.88	9.63	9.69	76800
1995-01-23	9.56	9.81	9.56	9.81	27200
1995-01-24	9.81	9.88	9.69	9.88	63400
1995-01-25	9.88	10.13	9.81	10.13	95800
1995-01-26	10.00	10.19	10.00	10.13	64800
1995-01-27	10.19	10.31	10.13	10.13	234200
1995-01-30	10.13	10.19	10.06	10.13	68200
1995-01-31	10.13	10.25	10.00	10.13	101000
1995-02-01	10.19	10.19	10.13	10.19	121800
1995-02-02	10.19	10.31	10.19	10.31	90400
1995-02-03	10.31	10.56	10.31	10.56	126000
1995-02-06	10.50	10.69	10.44	10.69	95600
1995-02-07	10.69	10.88	10.69	10.69	217800
1995-02-08	10.69	10.75	10.56	10.75	65800
1995-02-09	10.75	10.81	10.69	10.69	104800
1995-02-10	10.63	10.81	10.63	10.75	38200
1995-02-13	10.75	10.75	10.63	10.63	32000
1995-02-14	10.63	10.69	10.63	10.63	24800
1995-02-15	10.63	10.69	10.63	10.69	42600
1995-02-16	10.69	10.75	10.69	10.75	128000
1995-02-17	10.75	10.88	10.69	10.88	69400
1995-02-21	10.94	11.06	10.94	11.00	156200
1995-02-22	11.06	11.13	11.00	11.00	93200
1995-02-23	11.00	11.13	10.94	11.00	95200
1995-02-24	11.00	11.13	10.94	11.00	51000
1995-02-27	10.94	11.00	10.81	10.94	59800
1995-02-28	10.88	11.19	10.88	11.19	75600
1995-03-01	11.25	11.25	10.94	10.94	56600
1995-03-02	11.00	11.06	10.81	11.00	83200
1995-03-03	11.06	11.13	10.94	11.06	503400
1995-03-06	11.00	11.00	10.63	10.69	185600
1995-03-07	10.75	10.75	10.50	10.50	223200
1995-03-08	10.50	10.56	10.19	10.31	162400
1995-03-09	10.31	10.50	10.25	10.50	130600
1995-03-10	10.50	10.94	10.50	10.81	196400
1995-03-13	10.75	10.75	10.50	10.50	149400
1995-03-14	10.31	10.31	10.19	10.31	255200
1995-03-15	10.19	10.31	10.06	10.31	163800
1995-03-16	10.25	10.31	10.13	10.19	43400
1995-03-17	10.31	10.31	10.06	10.06	531600
1995-03-20	10.06	10.13	10.06	10.13	298200
1995-03-21	10.06	10.13	10.00	10.06	104400
1995-03-22	10.13	10.19	10.00	10.06	44800
1995-03-23	10.13	10.13	9.94	10.00	144800
1995-03-24	10.06	10.19	9.94	10.19	131000
1995-03-27	10.25	10.25	10.06	10.13	69400
1995-03-28	10.06	10.13	10.00	10.13	136200
1995-03-29	10.06	10.25	10.06	10.13	214800
1995-03-30	10.13	10.50	10.00	10.50	261800
1995-03-31	10.50	10.50	9.94	9.94	177400
1995-04-03	10.06	10.25	10.00	10.06	231800
1995-04-04	10.19	10.31	10.13	10.19	217400
1995-04-05	10.19	10.31	10.19	10.31	94600
1995-04-06	10.25	10.50	10.25	10.50	220800
1995-04-07	10.44	10.44	10.13	10.31	150200
1995-04-10	10.00	10.13	9.88	10.00	154400
1995-04-11	10.00	10.13	9.97	10.13	181200
1995-04-12	10.13	10.25	10.06	10.25	501400
1995-04-13	10.06	10.31	10.00	10.19	177800
1995-04-17	10.19	10.31	10.13	10.25	184600
1995-04-18	10.19	10.31	10.19	10.25	255400
1995-04-19	10.25	10.31	10.13	10.13	110400
1995-04-20	10.13	10.25	10.00	10.13	595600
1995-04-21	10.19	10.19	10.00	10.13	525000
1995-04-24	10.00	10.19	10.00	10.06	302600
1995-04-25	10.06	10.19	9.94	9.94	176600
1995-04-26	10.06	10.06	10.00	10.00	302600
1995-04-27	10.06	10.06	9.94	10.06	254800
1995-04-28	10.06	10.25	10.06	10.25	120800
1995-05-01	10.25	10.25	10.00	10.19	190400
1995-05-02	10.19	10.25	10.13	10.25	165600
1995-05-03	10.31	10.38	10.19	10.25	105600
1995-05-04	10.25	10.56	10.25	10.44	189200
1995-05-05	10.63	10.63	10.50	10.56	94000
1995-05-08	10.63	11.06	10.63	10.94	171000
1995-05-09	10.94	11.19	10.81	11.06	161800
1995-05-10	11.06	11.06	10.69	10.81	99200
1995-05-11	11.19	11.19	10.94	11.06	304200
1995-05-12	11.00	11.06	10.75	11.00	165200
1995-05-15	10.94	11.06	10.69	10.69	93600
1995-05-16	10.75	10.81	10.38	10.69	152000
1995-05-17	10.63	10.88	10.63	10.88	213200
1995-05-18	10.88	11.06	10.88	11.00	330600
1995-05-19	11.00	11.00	10.94	10.94	159800
1995-05-22	10.94	11.19	10.94	11.13	268600
1995-05-23	11.13	11.31	11.13	11.19	255800
1995-05-24	11.13	11.44	11.13	11.19	177000
1995-05-25	11.25	11.38	10.88	11.25	75000
1995-05-26	11.13	11.19	10.94	11.19	76400
1995-05-30	11.13	11.38	10.94	11.06	96600
1995-05-31	11.13	11.13	10.88	10.88	75400
1995-06-01	11.00	11.19	11.00	11.13	222800
1995-06-02	11.19	11.25	11.13	11.25	132800
1995-06-05	11.19	11.31	11.13	11.31	194400
1995-06-06	11.44	11.44	11.31	11.38	248000
1995-06-07	11.31	11.44	11.19	11.19	106000
1995-06-08	11.00	11.31	11.00	11.06	169000
1995-06-09	11.13	11.19	10.94	10.94	92000
1995-06-12	11.06	11.06	10.75	10.88	76200
1995-06-13	10.94	11.13	10.88	11.13	101600
1995-06-14	11.38	11.38	11.06	11.06	153600
1995-06-15	11.19	11.31	11.13	11.31	224600
1995-06-16	11.25	11.31	11.25	11.31	168600
1995-06-19	11.44	11.63	11.38	11.50	443200
1995-06-20	11.50	11.63	11.44	11.56	171600
1995-06-21	11.44	11.63	11.44	11.50	157400
1995-06-22	11.44	11.88	11.44	11.69	323200
1995-06-23	11.69	12.13	11.69	12.06	293600
1995-06-26	11.94	12.19	11.94	12.06	338600
1995-06-27	11.94	12.13	11.56	11.75	250600
1995-06-28	11.81	11.88	11.75	11.88	118600
1995-06-29	11.88	12.00	11.81	12.00	1763600
1995-06-30	12.00	12.19	11.94	12.00	532000
1995-07-03	12.00	12.06	12.00	12.06	50200
1995-07-05	12.19	12.19	12.00	12.00	118600
1995-07-06	12.06	12.06	11.88	11.94	174400
1995-07-07	12.06	12.38	12.06	12.13	299800
1995-07-10	12.13	12.25	12.13	12.19	156200
1995-07-11	12.06	12.25	12.06	12.19	140000
1995-07-12	11.94	12.19	11.88	12.19	159800
1995-07-13	12.19	12.19	12.06	12.13	158600
1995-07-14	12.13	12.19	12.13	12.19	91400
1995-07-17	12.19	12.31	12.19	12.19	150800
1995-07-18	12.31	12.31	12.06	12.06	88600
1995-07-19	12.19	12.19	11.88	11.94	231800
1995-07-20	11.94	11.94	11.75	11.88	77800
1995-07-21	11.94	12.06	11.81	11.81	238000
1995-07-24	11.88	11.94	11.81	11.88	177400
1995-07-25	11.88	12.06	11.81	12.00	372800
1995-07-26	12.00	12.06	11.88	12.00	171400
1995-07-27	12.00	12.00	11.88	12.00	339600
1995-07-28	12.00	12.00	11.81	11.88	203000
1995-07-31	11.88	12.00	11.88	12.00	131400
1995-08-01	12.00	12.22	12.00	12.00	327800
1995-08-02	12.13	12.13	12.00	12.06	155000
1995-08-03	12.13	12.19	12.06	12.06	410600
1995-08-04	12.06	12.19	11.94	11.94	90400
1995-08-07	12.06	12.19	12.00	12.19	163000
1995-08-08	12.25	12.31	12.13	12.13	662200
1995-08-09	12.19	12.19	12.06	12.13	201200
1995-08-10	12.13	12.13	11.88	11.88	185000
1995-08-11	11.88	12.00	11.81	11.81	298000
1995-08-14	11.94	11.94	11.88	11.88	75400
1995-08-15	11.88	12.19	11.81	12.13	333000
1995-08-16	12.00	12.19	12.00	12.19	124800
1995-08-17	12.38	12.38	12.19	12.25	327600
1995-08-18	12.25	12.31	12.25	12.25	88400
1995-08-21	12.31	12.38	12.25	12.38	76200
1995-08-22	12.44	12.44	12.31	12.31	588200
1995-08-23	12.25	12.44	12.13	12.13	74400
1995-08-24	12.13	12.56	12.06	12.56	252200
1995-08-25	12.63	13.25	12.63	13.00	507000
1995-08-28	13.00	13.44	13.00	13.38	314000
1995-08-29	13.50	13.56	13.00	13.19	411800
1995-08-30	13.25	13.50	13.25	13.44	260600
1995-08-31	13.31	13.50	13.31	13.38	297400
1995-09-01	13.38	13.50	13.31	13.44	225000
1995-09-05	13.50	13.50	13.38	13.38	191800
1995-09-06	13.50	13.56	13.44	13.56	240000
1995-09-07	13.69	14.00	13.44	13.50	298600
1995-09-08	13.56	13.56	13.44	13.50	197200
1995-09-11	13.38	13.56	13.31	13.50	181200
1995-09-12	13.38	13.38	13.25	13.31	104000
1995-09-13	13.25	13.44	13.19	13.31	188200
1995-09-14	13.19	13.56	13.19	13.50	284600
1995-09-15	13.38	13.63	13.38	13.56	117200
1995-09-18	13.44	13.50	13.31	13.44	164800
1995-09-19	13.50	13.50	13.38	13.44	199800
1995-09-20	13.44	13.56	13.38	13.38	112600
1995-09-21	13.38	13.50	13.31	13.44	86800
1995-09-22	13.31	13.38	13.19	13.25	93800
1995-09-25	13.38	13.38	13.13	13.19	116600
1995-09-26	13.13	13.19	12.81	13.00	328600
1995-09-27	12.88	13.13	12.69	13.13	169600
1995-09-28	13.13	13.13	12.88	13.00	111400
1995-09-29	13.06	13.19	13.06	13.13	114400
1995-10-02	13.19	13.25	13.06	13.19	158600
1995-10-03	13.13	13.19	12.88	13.06	139800
1995-10-04	13.13	13.13	12.94	13.06	81600
1995-10-05	13.06	13.25	13.06	13.19	67200
1995-10-06	13.25	13.31	13.00	13.25	123200
1995-10-09	13.19	13.25	13.06	13.19	42200
1995-10-10	13.31	13.31	13.00	13.06	115800
1995-10-11	13.00	13.13	12.94	13.06	82200
1995-10-12	13.19	13.25	13.13	13.13	108000
1995-10-13	13.13	13.25	13.13	13.19	99600
1995-10-16	13.25	13.44	13.25	13.44	113400
1995-10-17	13.50	13.50	13.25	13.25	354400
1995-10-18	13.25	13.44	13.25	13.44	132800
1995-10-19	13.38	13.44	13.31	13.44	165800
1995-10-20	13.50	13.50	13.19	13.19	138600
1995-10-23	13.19	13.19	12.88	12.94	225400
1995-10-24	12.94	13.13	12.88	13.06	116600
1995-10-25	13.00	13.06	12.75	12.88	155800
1995-10-26	12.81	12.81	12.75	12.81	250400
1995-10-27	12.75	12.88	12.75	12.88	330200
1995-10-30	12.94	13.13	12.88	12.88	153600
1995-10-31	12.94	13.00	12.88	12.88	181400
1995-11-01	12.94	12.94	12.81	12.88	142600
1995-11-02	12.88	13.13	12.88	13.13	103000
1995-11-03	13.19	13.19	12.88	12.94	189200
1995-11-06	12.94	12.94	12.81	12.88	145200
1995-11-07	12.88	12.88	12.69	12.81	193000
1995-11-08	12.81	13.00	12.81	12.94	105000
1995-11-09	12.94	13.00	12.88	12.94	83600
1995-11-10	12.88	13.06	12.81	13.00	111200
1995-11-13	13.00	13.06	12.94	13.06	52400
1995-11-14	12.94	13.00	12.81	12.81	102600
1995-11-15	12.81	13.00	12.81	12.88	49000
1995-11-16	12.94	13.06	12.88	13.06	135800
1995-11-17	12.88	13.44	12.88	13.31	224600
1995-11-20	13.31	13.38	13.25	13.38	162200
1995-11-21	13.38	13.50	13.31	13.50	179600
1995-11-22	13.44	13.50	13.31	13.31	63600
1995-11-24	13.31	13.38	13.31	13.31	11000
1995-11-27	13.38	13.44	13.25	13.38	194000
1995-11-28	13.38	13.38	13.06	13.13	121800
1995-11-29	13.06	13.19	13.06	13.19	59000
1995-11-30	13.06	13.13	12.94	13.13	395600
1995-12-01	13.06	13.25	13.06	13.25	147200
1995-12-04	13.19	13.44	13.13	13.38	366400
1995-12-05	13.50	13.50	13.38	13.44	639200
1995-12-06	13.44	13.50	13.31	13.44	284800
1995-12-07	13.44	13.44	13.19	13.19	145600
1995-12-08	13.25	13.25	13.00	13.13	165000
1995-12-11	13.19	13.25	13.13	13.13	76600
1995-12-12	13.19	13.19	13.06	13.13	60600
1995-12-13	13.06	13.38	13.06	13.19	376200
1995-12-14	13.06	13.13	12.81	12.81	229400
1995-12-15	12.81	13.13	12.81	13.06	140600
1995-12-18	13.00	13.00	12.88	12.94	80600
1995-12-19	12.81	13.19	12.81	13.19	166600
1995-12-20	13.25	13.25	12.94	12.94	124000
1995-12-21	13.00	13.06	12.94	13.00	73600
1995-12-22	13.00	13.00	12.94	12.94	38000
1995-12-26	12.94	13.00	12.81	12.94	89200
1995-12-27	12.94	13.06	12.94	13.06	120200
1995-12-28	13.06	13.19	12.94	13.13	145600
1995-12-29	13.06	13.13	13.00	13.13	112000
1996-01-02	13.13	13.31	13.00	13.31	145800
1996-01-03	13.31	13.44	13.25	13.31	473000
1996-01-04	13.25	13.25	13.06	13.19	221400
1996-01-05	13.25	13.25	12.94	13.06	162000
1996-01-08	13.06	13.19	13.00	13.13	28800
1996-01-09	13.13	13.13	12.88	13.06	501200
1996-01-10	12.88	13.06	12.88	12.94	146000
1996-01-11	13.06	13.13	12.88	13.13	107600
1996-01-12	13.25	13.38	13.25	13.31	337600
1996-01-15	13.31	13.38	13.19	13.19	166000
1996-01-16	13.38	13.44	13.31	13.38	147600
1996-01-17	13.38	13.44	13.31	13.31	110000
1996-01-18	13.31	13.44	13.31	13.38	242000
1996-01-19	13.38	14.06	13.38	14.00	366400
1996-01-22	13.94	14.06	13.94	14.00	278000
1996-01-23	13.94	14.13	13.88	13.94	186800
1996-01-24	13.94	14.13	13.94	14.00	147800
1996-01-25	14.00	14.13	14.00	14.06	147600
1996-01-26	14.00	14.50	14.00	14.38	346400
1996-01-29	14.38	14.50	14.38	14.50	559800
1996-01-30	14.44	14.56	14.44	14.50	417800
1996-01-31	14.50	14.69	14.50	14.56	208200
1996-02-01	14.50	14.69	14.50	14.56	250200
1996-02-02	14.63	14.75	14.56	14.63	207200
1996-02-05	14.63	14.63	14.25	14.44	185000
1996-02-06	14.38	14.81	14.31	14.69	273200
1996-02-07	14.56	14.88	14.56	14.69	194600
1996-02-08	14.75	14.88	14.69	14.81	276000
1996-02-09	14.94	14.94	14.50	14.75	874400
1996-02-12	14.88	14.88	14.69	14.88	533000
1996-02-13	14.81	14.88	14.75	14.75	149600
1996-02-14	14.81	14.81	14.56	14.56	587200
1996-02-15	14.56	14.56	14.25	14.38	420400
1996-02-16	14.25	14.25	14.19	14.25	168600
1996-02-20	14.13	14.19	14.13	14.19	164200
1996-02-21	14.13	14.31	14.13	14.25	170200
1996-02-22	14.25	14.38	14.25	14.31	195000
1996-02-23	14.31	14.50	14.31	14.44	530800
1996-02-26	14.38	14.44	14.31	14.31	124600
1996-02-27	14.31	14.44	14.31	14.44	103600
1996-02-28	14.38	14.63	14.13	14.25	406000
1996-02-29	14.13	14.19	14.00	14.00	279600
1996-03-01	14.13	14.13	13.94	14.00	153000
1996-03-04	14.06	14.19	13.94	14.19	379800
1996-03-05	14.06	14.19	14.06	14.13	195000
1996-03-06	14.00	14.25	14.00	14.19	211000
1996-03-07	14.19	14.19	13.88	14.06	295200
1996-03-08	13.94	13.94	13.44	13.63	355600
1996-03-11	13.56	13.63	13.44	13.44	302200
1996-03-12	13.44	13.44	13.31	13.44	122000
1996-03-13	13.44	13.56	13.38	13.50	134200
1996-03-14	13.56	13.75	13.56	13.69	265200
1996-03-15	13.63	13.81	13.63	13.75	157000
1996-03-18	13.75	14.06	13.75	14.00	190000
1996-03-19	14.00	14.13	13.94	14.06	152600
1996-03-20	14.06	14.19	14.06	14.19	79800
1996-03-21	14.13	14.19	13.75	13.75	397600
1996-03-22	13.81	14.00	13.75	13.94	211600
1996-03-25	14.00	14.25	14.00	14.13	174400
1996-03-26	14.00	14.13	13.88	13.88	217400
1996-03-27	13.94	14.00	13.81	13.94	332000
1996-03-28	13.94	13.94	13.81	13.81	109200
1996-03-29	13.88	13.88	13.50	13.88	552400
1996-04-01	13.88	13.94	13.63	13.81	399800
1996-04-02	13.75	13.88	13.75	13.81	288600
1996-04-03	13.81	13.88	13.75	13.81	274600
1996-04-04	13.81	13.81	13.69	13.75	263800
1996-04-08	13.63	13.69	13.31	13.50	204400
1996-04-09	13.50	13.63	13.44	13.56	147800
1996-04-10	13.38	13.50	13.19	13.19	149400
1996-04-11	13.19	13.50	13.19	13.44	305000
1996-04-12	13.50	13.81	13.50	13.69	150800
1996-04-15	13.69	13.75	13.69	13.69	122400
1996-04-16	13.75	13.75	13.44	13.56	165200
1996-04-17	13.56	13.63	13.50	13.56	79000
1996-04-18	13.63	13.69	13.56	13.63	137000
1996-04-19	13.63	13.94	13.63	13.75	212400
1996-04-22	13.75	13.88	13.75	13.75	223000
1996-04-23	13.75	13.88	13.75	13.81	276400
1996-04-24	13.81	13.94	13.81	13.81	108800
1996-04-25	13.81	13.88	13.75	13.88	124200
1996-04-26	13.88	13.94	13.81	13.94	51600
1996-04-29	13.88	14.00	13.88	13.94	147400
1996-04-30	13.88	14.06	13.88	13.94	476200
1996-05-01	13.94	13.94	13.81	13.81	92000
1996-05-02	13.88	13.94	13.63	13.63	156000
1996-05-03	13.63	13.75	13.63	13.63	99200
1996-05-06	13.69	13.75	13.63	13.63	119000
1996-05-07	13.69	13.69	13.50	13.63	104800
1996-05-08	13.63	13.63	13.38	13.63	140600
1996-05-09	13.63	13.75	13.56	13.69	94200
1996-05-10	13.81	14.19	13.69	14.06	368200
1996-05-13	14.06	14.56	14.06	14.44	257600
1996-05-14	14.44	14.56	14.13	14.31	148800
1996-05-15	14.25	14.31	14.19	14.25	175600
1996-05-16	14.25	14.31	14.19	14.25	170000
1996-05-17	14.25	14.38	14.19	14.38	62800
1996-05-20	14.38	14.50	14.31	14.38	115800
1996-05-21	14.44	14.44	14.38	14.38	313800
1996-05-22	14.44	14.56	14.31	14.44	230200
1996-05-23	14.31	14.50	14.31	14.44	129800
1996-05-24	14.44	14.56	14.44	14.44	60400
1996-05-28	14.44	14.50	14.38	14.50	55600
1996-05-29	14.50	14.69	14.50	14.56	170200
1996-05-30	14.50	14.63	14.50	14.56	130800
1996-05-31	14.63	14.69	14.56	14.63	203800
1996-06-03	14.69	14.69	14.44	14.44	216000
1996-06-04	14.44	14.69	14.44	14.56	279400
1996-06-05	14.63	14.75	14.63	14.63	159000
1996-06-06	14.75	14.94	14.69	14.81	170000
1996-06-07	14.88	14.88	14.69	14.81	63800
1996-06-10	14.94	14.94	14.81	14.81	149800
1996-06-11	14.81	14.81	14.69	14.75	249600
1996-06-12	14.69	14.81	14.63	14.75	172800
1996-06-13	14.88	14.94	14.81	14.81	253400
1996-06-14	14.88	14.88	14.75	14.75	114400
1996-06-17	14.75	14.81	14.69	14.81	69800
1996-06-18	14.88	14.88	14.75	14.75	149000
1996-06-19	14.81	14.88	14.69	14.69	136400
1996-06-20	14.69	14.69	14.44	14.50	129800
1996-06-21	14.50	14.56	14.50	14.56	134400
1996-06-24	14.63	14.75	14.56	14.75	173000
1996-06-25	14.75	15.00	14.75	14.94	177600
1996-06-26	15.00	15.25	15.00	15.25	445600
1996-06-27	15.19	15.44	15.19	15.38	142800
1996-06-28	15.50	16.00	15.50	15.88	394400
1996-07-01	15.81	15.88	15.50	15.50	595000
1996-07-02	15.56	15.56	15.25	15.38	449400
1996-07-03	15.38	15.38	15.00	15.13	318400
1996-07-05	15.00	15.13	14.94	14.94	90400
1996-07-08	14.81	14.88	14.44	14.44	357000
1996-07-09	14.50	14.69	14.50	14.63	281000
1996-07-10	14.50	14.56	14.50	14.56	125200
1996-07-11	14.56	14.63	14.31	14.31	184600
1996-07-12	14.38	14.50	14.31	14.50	267200
1996-07-15	14.50	14.69	14.44	14.44	250200
1996-07-16	14.38	14.50	14.31	14.38	392800
1996-07-17	14.38	14.56	14.38	14.50	229800
1996-07-18	14.56	14.94	14.50	14.88	398000
1996-07-19	14.75	14.81	14.69	14.81	140400
1996-07-22	14.81	14.81	14.63	14.63	88400
1996-07-23	14.69	14.69	14.50	14.50	113800
1996-07-24	14.38	14.50	14.25	14.38	277800
1996-07-25	14.44	14.69	14.44	14.63	122000
1996-07-26	14.63	14.69	14.56	14.63	48400
1996-07-29	14.69	14.75	14.50	14.56	79600
1996-07-30	14.63	14.63	14.44	14.63	98400
1996-07-31	14.56	14.69	14.50	14.63	227600
1996-08-01	14.69	15.06	14.63	15.06	175400
1996-08-02	15.19	15.44	15.06	15.44	146600
1996-08-05	15.38	15.44	15.00	15.00	124400
1996-08-06	14.94	15.19	14.88	15.13	134600
1996-08-07	15.19	15.25	14.94	15.25	87400
1996-08-08	15.25	15.56	15.25	15.44	223800
1996-08-09	15.44	15.63	15.38	15.50	72800
1996-08-12	15.50	15.50	15.19	15.25	139400
1996-08-13	15.25	15.25	15.06	15.06	165400
1996-08-14	15.06	15.19	15.00	15.13	172400
1996-08-15	15.19	15.38	15.13	15.38	157600
1996-08-16	15.38	15.63	15.31	15.56	172600
1996-08-19	15.50	15.50	15.44	15.44	102000
1996-08-20	15.56	15.56	15.44	15.56	218200
1996-08-21	15.50	15.56	15.44	15.56	132000
1996-08-22	15.50	15.56	15.44	15.44	64000
1996-08-23	15.50	15.50	15.38	15.44	107600
1996-08-26	15.44	15.50	15.38	15.50	201400
1996-08-27	15.50	15.81	15.50	15.75	389600
1996-08-28	15.75	15.75	15.63	15.75	70400
1996-08-29	15.75	15.75	15.63	15.69	31200
1996-08-30	15.69	15.69	15.56	15.63	126400
1996-09-03	15.50	15.63	15.31	15.56	215600
1996-09-04	15.63	16.13	15.63	16.06	373400
1996-09-05	16.00	16.06	15.88	15.94	199600
1996-09-06	15.94	16.06	15.94	16.06	242600
1996-09-09	16.00	16.13	15.94	16.06	116200
1996-09-10	16.00	16.25	15.94	16.13	189200
1996-09-11	16.13	16.31	16.13	16.31	154800
1996-09-12	16.25	16.31	16.13	16.25	190800
1996-09-13	16.38	16.50	16.31	16.50	129000
1996-09-16	16.63	16.94	16.63	16.94	290800
1996-09-17	16.94	16.94	16.75	16.81	217600
1996-09-18	16.75	17.00	16.75	16.81	348400
1996-09-19	16.81	16.88	16.63	16.75	199400
1996-09-20	16.75	16.75	16.56	16.69	207000
1996-09-23	16.63	16.69	16.44	16.69	85200
1996-09-24	16.63	16.69	16.50	16.69	434600
1996-09-25	16.56	16.75	16.56	16.75	183600
1996-09-26	16.69	16.88	16.69	16.81	318200
1996-09-27	16.75	16.88	16.75	16.75	210200
1996-09-30	16.75	16.81	16.63	16.63	212200
1996-10-01	16.63	16.88	16.56	16.88	396600
1996-10-02	16.88	17.00	16.88	16.94	95400
1996-10-03	16.94	16.94	16.75	16.81	167400
1996-10-04	16.81	17.06	16.81	17.00	63600
1996-10-07	17.06	17.19	17.06	17.19	122600
1996-10-08	17.13	17.25	17.06	17.25	93400
1996-10-09	17.00	17.13	17.00	17.13	238800
1996-10-10	17.06	17.13	16.94	17.00	90200
1996-10-11	16.94	17.31	16.94	17.25	215200
1996-10-14	17.31	17.38	17.19	17.19	432400
1996-10-15	17.25	17.25	17.00	17.06	117800
1996-10-16	17.13	17.19	16.94	17.06	191200
1996-10-17	17.13	17.13	16.94	17.13	110200
1996-10-18	17.06	17.13	16.94	17.00	247600
1996-10-21	17.00	17.00	16.88	16.94	257800
1996-10-22	16.94	16.94	16.81	16.81	61400
1996-10-23	16.81	16.81	16.63	16.69	126400
1996-10-24	16.75	16.81	16.63	16.75	69600
1996-10-25	16.75	17.13	16.75	17.06	168800
1996-10-28	17.06	17.13	17.06	17.13	115600
1996-10-29	17.13	17.31	17.06	17.31	137200
1996-10-30	17.25	17.38	17.25	17.38	94600
1996-10-31	17.31	17.44	17.31	17.31	134200
1996-11-01	17.31	17.69	17.31	17.63	533600
1996-11-04	17.38	17.44	16.69	16.75	1226400
1996-11-05	16.94	17.19	16.94	17.06	1104000
1996-11-06	17.13	17.75	17.06	17.63	733600
1996-11-07	17.63	17.81	17.56	17.81	346000
1996-11-08	17.81	17.94	17.81	17.94	326800
1996-11-11	17.94	17.94	17.75	17.75	331400
1996-11-12	17.75	17.81	17.63	17.81	422800
1996-11-13	17.81	17.81	17.56	17.69	200400
1996-11-14	17.69	17.88	17.63	17.88	288000
1996-11-15	17.94	18.19	17.88	18.00	515400
1996-11-18	18.06	18.06	17.81	17.88	188200
1996-11-19	17.88	18.06	17.81	18.00	299600
1996-11-20	18.00	18.19	17.81	18.19	201000
1996-11-21	18.13	18.19	17.94	18.06	267000
1996-11-22	18.06	18.44	18.00	18.31	302200
1996-11-25	18.19	18.50	18.19	18.38	401800
1996-11-26	18.38	18.50	18.31	18.31	305400
1996-11-27	18.38	18.44	18.25	18.38	156200
1996-11-29	18.38	18.50	18.31	18.38	86000
1996-12-02	18.25	18.31	18.13	18.31	89000
1996-12-03	18.31	18.44	18.19	18.19	148800
1996-12-04	18.13	18.13	17.94	18.13	244600
1996-12-05	18.19	18.19	17.75	17.75	116600
1996-12-06	17.56	17.63	17.13	17.63	287000
1996-12-09	17.69	17.75	17.63	17.63	109200
1996-12-10	17.63	17.88	17.50	17.81	223600
1996-12-11	17.81	17.81	17.38	17.38	149200
1996-12-12	17.50	17.50	17.06	17.19	243200
1996-12-13	17.06	17.13	17.00	17.06	56800
1996-12-16	17.13	17.19	17.06	17.13	108200
1996-12-17	17.00	17.25	16.94	17.25	344600
1996-12-18	17.19	17.25	17.06	17.19	230200
1996-12-19	17.38	17.81	17.31	17.81	440600
1996-12-20	17.81	18.13	17.56	18.13	314400
1996-12-23	18.00	18.06	17.75	17.75	47600
1996-12-24	17.81	17.88	17.81	17.88	131400
1996-12-26	17.88	18.00	17.81	17.94	30200
1996-12-27	17.94	18.00	17.88	18.00	102800
1996-12-30	18.06	18.06	18.00	18.00	55000
1996-12-31	18.00	18.13	17.81	18.13	176800
1997-01-02	18.00	18.06	17.63	17.75	155800
1997-01-03	17.81	18.00	17.75	17.88	250400
1997-01-06	17.94	17.94	17.63	17.75	185000
1997-01-07	17.69	17.81	17.56	17.75	65800
1997-01-08	17.63	17.81	17.56	17.69	220800
1997-01-09	17.69	17.75	17.63	17.75	54200
1997-01-10	17.63	17.69	17.56	17.63	96600
1997-01-13	17.69	17.81	17.63	17.69	144600
1997-01-14	17.75	18.25	17.75	18.25	292600
1997-01-15	18.25	18.25	18.00	18.13	167600
1997-01-16	18.06	18.25	18.00	18.19	85400
1997-01-17	18.25	18.38	18.00	18.38	208800
1997-01-20	18.38	18.50	18.31	18.31	186400
1997-01-21	18.38	18.44	18.38	18.44	134000
1997-01-22	18.44	18.44	18.38	18.44	127200
1997-01-23	18.38	18.44	18.31	18.38	142600
1997-01-24	18.38	18.44	18.31	18.31	114600
1997-01-27	18.31	18.44	18.31	18.38	73000
1997-01-28	18.38	18.69	18.38	18.44	258400
1997-01-29	18.38	18.63	18.38	18.63	318200
1997-01-30	18.50	18.75	18.44	18.75	150400
1997-01-31	18.88	19.38	18.81	19.38	443600
1997-02-03	19.50	19.56	19.19	19.25	358200
1997-02-04	19.25	19.25	19.13	19.25	282000
1997-02-05	19.19	19.25	18.81	18.88	214600
1997-02-06	18.81	19.31	18.81	19.31	117600
1997-02-07	19.44	19.44	19.19	19.31	64000
1997-02-10	19.31	19.31	19.00	19.25	84000
1997-02-11	19.31	19.44	19.19	19.25	135600
1997-02-12	19.25	19.44	19.25	19.44	49200
1997-02-13	19.50	19.81	19.38	19.81	183000
1997-02-14	19.88	20.00	19.75	19.94	171000
1997-02-18	19.88	20.00	19.75	19.94	196200
1997-02-19	19.63	20.00	19.63	20.00	125000
1997-02-20	20.00	20.00	19.81	19.88	106800
1997-02-21	19.88	19.88	19.63	19.81	118400
1997-02-24	19.63	19.88	19.63	19.88	103200
1997-02-25	19.88	20.19	19.81	20.19	122800
1997-02-26	20.25	20.25	19.81	19.94	186200
1997-02-27	19.94	20.00	19.63	19.63	79600
1997-02-28	19.63	19.69	19.44	19.44	111600
1997-03-03	19.44	19.69	19.44	19.56	263800
1997-03-04	19.69	19.81	19.56	19.75	121000
1997-03-05	19.69	19.88	19.69	19.81	82800
1997-03-06	19.69	19.94	19.69	19.88	182200
1997-03-07	19.75	20.06	19.75	20.06	273200
1997-03-10	20.00	20.25	19.94	20.25	163400
1997-03-11	20.31	20.38	20.19	20.38	429800
1997-03-12	20.38	20.44	20.38	20.38	317600
1997-03-13	20.31	20.31	20.06	20.06	483800
1997-03-14	20.06	20.13	20.00	20.06	203200
1997-03-17	20.06	20.06	19.63	19.81	408200
1997-03-18	19.88	19.94	19.69	19.69	334400
1997-03-19	19.63	19.75	19.50	19.69	262000
1997-03-20	19.75	19.81	19.63	19.75	121800
1997-03-21	19.75	20.00	19.75	20.00	227600
1997-03-24	19.94	20.13	19.94	20.13	175400
1997-03-25	20.13	20.13	19.88	19.88	134600
1997-03-26	19.88	19.88	19.69	19.69	117200
1997-03-27	19.75	19.81	19.50	19.56	225400
1997-03-31	19.50	19.50	18.63	18.63	404000
1997-04-01	18.63	18.69	18.38	18.63	230600
1997-04-02	18.63	18.63	18.06	18.19	135400
1997-04-03	17.50	18.25	17.50	18.19	536000
1997-04-04	18.00	18.25	17.94	18.25	141400
1997-04-07	18.25	18.56	18.25	18.56	285000
1997-04-08	18.50	19.00	18.38	18.94	325000
1997-04-09	19.00	19.00	18.75	18.75	119000
1997-04-10	18.63	18.81	18.56	18.69	103400
1997-04-11	18.50	18.56	18.25	18.25	101600
1997-04-14	18.25	18.31	17.88	18.00	244400
1997-04-15	18.13	18.50	18.13	18.50	181800
1997-04-16	18.31	18.31	18.13	18.13	51000
1997-04-17	18.13	18.44	18.06	18.38	177400
1997-04-18	18.25	18.25	18.06	18.13	118200
1997-04-21	18.06	18.06	17.81	17.88	54600
1997-04-22	17.88	18.19	17.75	18.19	324600
1997-04-23	18.31	18.50	18.31	18.44	158400
1997-04-24	18.44	18.63	18.38	18.50	145400
1997-04-25	18.38	18.56	18.38	18.44	211800
1997-04-28	18.50	18.94	18.50	18.88	460800
1997-04-29	19.00	19.38	19.00	19.38	471800
1997-04-30	19.38	19.63	19.31	19.63	240600
1997-05-01	19.63	19.81	19.50	19.75	304200
1997-05-02	19.81	20.13	19.81	20.13	408000
1997-05-05	20.00	20.31	20.00	20.31	205600
1997-05-06	20.25	20.44	20.13	20.25	228400
1997-05-07	20.25	20.25	19.81	19.81	331800
1997-05-08	19.69	20.06	19.63	19.81	119800
1997-05-09	19.88	20.00	19.81	19.88	37000
1997-05-12	19.88	20.31	19.81	20.25	186600
1997-05-13	20.25	20.25	19.94	19.94	114800
1997-05-14	20.06	20.13	19.94	20.06	266600
1997-05-15	20.06	20.06	19.88	20.00	137000
1997-05-16	19.94	19.94	19.69	19.81	110200
1997-05-19	19.88	19.88	19.50	19.63	123800
1997-05-20	19.69	19.69	19.31	19.63	223200
1997-05-21	20.00	20.00	19.56	19.63	145800
1997-05-22	19.56	19.81	19.50	19.81	57600
1997-05-23	19.88	19.88	19.75	19.81	43400
1997-05-27	19.75	19.81	19.69	19.69	95600
1997-05-28	19.75	19.88	19.63	19.63	81800
1997-05-29	19.69	19.75	19.63	19.63	58200
1997-05-30	19.50	20.06	19.50	20.00	234000
1997-06-02	20.00	20.25	20.00	20.25	250800
1997-06-03	20.25	20.69	20.25	20.56	1250800
1997-06-04	20.69	20.69	20.50	20.50	210600
1997-06-05	20.50	20.88	20.50	20.69	544800
1997-06-06	20.63	21.00	20.63	21.00	322200
1997-06-09	20.88	21.13	20.88	21.06	228000
1997-06-10	21.06	21.25	21.06	21.25	182200
1997-06-11	21.19	21.44	21.13	21.44	269000
1997-06-12	21.50	21.81	21.50	21.75	245800
1997-06-13	21.88	21.94	21.81	21.88	125800
1997-06-16	21.94	22.13	21.94	22.06	405600
1997-06-17	22.25	22.69	22.25	22.56	517800
1997-06-18	22.69	22.69	22.50	22.56	236600
1997-06-19	22.50	22.88	22.50	22.81	365600
1997-06-20	22.81	23.63	22.81	23.56	697800
1997-06-23	23.50	23.50	23.13	23.13	485200
1997-06-24	23.06	23.09	22.63	22.78	535200
1997-06-25	22.75	22.81	22.75	22.81	303600
1997-06-26	22.75	22.81	22.38	22.38	853000
1997-06-27	22.31	22.44	22.25	22.44	209800
1997-06-30	22.50	22.88	22.50	22.50	464000
1997-07-01	22.50	23.00	22.50	23.00	478200
1997-07-02	23.06	23.06	22.94	23.00	170600
1997-07-03	23.00	23.31	23.00	23.31	479200
1997-07-07	23.25	23.38	23.25	23.38	238000
1997-07-08	23.22	23.22	22.75	22.94	559600
1997-07-09	22.72	22.84	22.59	22.66	867200
1997-07-10	22.63	23.00	22.59	22.97	159800
1997-07-11	22.88	23.25	22.88	23.25	238600
1997-07-14	23.31	23.53	23.25	23.25	244200
1997-07-15	23.31	23.75	23.31	23.75	577000
1997-07-16	23.69	24.88	23.69	24.88	594000
1997-07-17	24.78	25.22	24.56	24.97	528400
1997-07-18	24.75	24.81	24.41	24.50	290600
1997-07-21	24.50	24.50	24.31	24.34	212000
1997-07-22	24.28	24.81	24.28	24.78	266200
1997-07-23	24.66	24.84	24.66	24.81	247400
1997-07-24	24.81	24.94	24.78	24.94	195400
1997-07-25	24.94	25.25	24.94	25.25	186000
1997-07-28	25.25	25.31	25.03	25.03	107000
1997-07-29	24.97	25.00	24.84	24.94	296800
1997-07-30	24.91	25.47	24.91	25.44	312600
1997-07-31	25.44	25.69	25.44	25.56	252600
1997-08-01	25.59	25.59	25.31	25.50	260400
1997-08-04	25.63	25.72	25.50	25.66	222000
1997-08-05	25.63	25.69	25.47	25.63	280800
1997-08-06	25.59	26.00	25.47	26.00	397800
1997-08-07	25.81	26.22	25.81	25.88	404400
1997-08-08	25.91	25.91	25.53	25.53	331800
1997-08-11	25.53	25.53	25.31	25.34	482600
1997-08-12	25.34	25.34	25.16	25.16	249600
1997-08-13	25.13	25.28	25.13	25.19	391400
1997-08-14	25.19	25.31	25.16	25.22	318400
1997-08-15	25.22	25.28	25.22	25.28	414800
1997-08-18	25.28	25.31	25.19	25.19	275000
1997-08-19	25.19	25.41	25.13	25.41	260200
1997-08-20	25.41	25.91	25.41	25.72	168400
1997-08-21	25.72	25.75	25.66	25.69	204000
1997-08-22	25.56	25.66	25.47	25.50	209200
1997-08-25	25.47	25.72	25.45	25.69	224000
1997-08-26	25.59	25.63	25.59	25.63	182200
1997-08-27	25.59	25.69	25.41	25.41	302600
1997-08-28	25.44	25.47	25.38	25.47	301600
1997-08-29	25.44	25.88	25.31	25.88	127600
1997-09-02	25.84	26.25	25.81	26.22	140400
1997-09-03	26.19	26.25	26.06	26.25	246600
1997-09-04	26.19	26.53	26.19	26.53	203200
1997-09-05	26.53	26.56	26.25	26.25	63400
1997-09-08	26.25	26.50	26.25	26.47	151000
1997-09-09	26.47	26.69	26.47	26.59	119600
1997-09-10	26.59	26.69	26.34	26.56	209200
1997-09-11	26.50	26.56	26.25	26.25	174000
1997-09-12	26.31	26.47	26.16	26.47	172600
1997-09-15	26.47	26.75	26.47	26.72	188800
1997-09-16	27.00	27.31	26.94	27.31	129200
1997-09-17	27.28	27.34	27.16	27.31	167600
1997-09-18	27.28	27.59	27.28	27.47	265200
1997-09-19	27.41	27.50	27.34	27.41	234200
1997-09-22	27.38	27.56	27.38	27.44	111800
1997-09-23	27.38	27.59	27.38	27.56	172400
1997-09-24	27.53	27.63	27.41	27.44	173000
1997-09-25	27.31	27.34	27.09	27.09	151800
1997-09-26	27.09	27.38	27.09	27.25	248200
1997-09-29	27.28	27.28	27.06	27.25	131800
1997-09-30	27.22	27.53	26.72	26.72	400400
1997-10-01	27.00	27.63	26.94	27.63	632000
1997-10-02	27.50	28.44	27.50	28.31	293200
1997-10-03	28.44	28.81	28.13	28.16	227800
1997-10-06	28.28	28.72	28.28	28.72	119200
1997-10-07	28.69	29.31	28.69	29.00	274200
1997-10-08	28.97	29.06	28.44	28.50	177200
1997-10-09	28.44	28.44	28.31	28.38	80600
1997-10-10	28.38	28.44	28.25	28.28	86400
1997-10-13	28.34	28.44	28.25	28.38	53600
1997-10-14	28.38	28.59	28.38	28.53	91400
1997-10-15	28.34	28.50	28.34	28.47	184600
1997-10-16	28.50	28.88	28.38	28.47	251200
1997-10-17	28.47	28.47	28.34	28.38	575000
1997-10-20	28.47	28.63	28.44	28.53	139400
1997-10-21	28.47	28.66	28.44	28.66	204200
1997-10-22	28.56	28.63	28.47	28.59	192600
1997-10-23	28.50	28.50	28.16	28.28	111200
1997-10-24	28.38	28.59	28.38	28.53	73800
1997-10-27	28.47	28.50	28.38	28.44	537800
1997-10-28	28.25	28.28	27.25	27.44	660400
1997-10-29	27.53	28.34	27.50	28.09	347600
1997-10-30	28.03	28.06	27.16	27.25	1074800
1997-10-31	27.19	27.25	27.13	27.22	425000
1997-11-03	27.25	27.53	27.25	27.38	656600
1997-11-04	27.38	27.41	27.09	27.25	700000
1997-11-05	27.19	27.50	27.19	27.44	233000
1997-11-06	27.44	27.47	27.31	27.47	148200
1997-11-07	27.06	27.16	26.94	27.06	288200
1997-11-10	26.97	27.06	26.84	26.91	190800
1997-11-11	26.91	27.09	26.47	26.69	189800
1997-11-12	26.63	26.63	25.97	25.97	260800
1997-11-13	26.00	26.25	25.84	26.19	357600
1997-11-14	26.19	26.56	26.13	26.50	197800
1997-11-17	26.53	27.16	26.50	27.13	274400
1997-11-18	27.13	27.34	27.06	27.28	278800
1997-11-19	27.28	27.28	26.72	27.06	285400
1997-11-20	27.06	27.38	27.06	27.25	143800
1997-11-21	27.13	27.31	27.09	27.22	164800
1997-11-24	27.22	27.22	26.97	26.97	169000
1997-11-25	26.91	27.06	26.91	27.06	210200
1997-11-26	27.13	27.44	27.09	27.38	180000
1997-11-28	27.31	27.47	27.19	27.25	121200
1997-12-01	27.19	28.22	27.19	28.22	408200
1997-12-02	28.22	28.22	27.88	28.03	144000
1997-12-03	31.25	32.50	31.19	32.50	18853000
1997-12-04	32.19	32.22	31.59	31.63	5266600
1997-12-05	31.50	31.97	31.25	31.63	2095600
1997-12-08	31.66	31.72	31.31	31.72	956600
1997-12-09	31.69	31.94	31.47	31.88	1096000
1997-12-10	31.84	32.13	31.72	32.13	664800
1997-12-11	31.88	31.94	31.66	31.91	878400
1997-12-12	32.03	32.06	31.63	31.78	435200
1997-12-15	31.75	31.94	31.66	31.88	441400
1997-12-16	31.84	32.06	31.44	31.63	374000
1997-12-17	31.50	31.88	31.50	31.72	575400
1997-12-18	31.72	31.91	31.47	31.66	463800
1997-12-19	31.78	31.78	31.19	31.78	954000
1997-12-22	31.78	31.94	31.44	31.53	403400
1997-12-23	31.63	31.63	31.50	31.53	260200
1997-12-24	31.50	31.53	31.31	31.34	202400
1997-12-26	31.25	31.38	31.25	31.34	167200
1997-12-29	31.38	31.75	31.38	31.75	518800
1997-12-30	31.81	32.00	31.50	32.00	346000
1997-12-31	31.94	32.03	31.59	32.03	236600
1998-01-02	31.78	31.81	31.28	31.56	405200
1998-01-05	31.50	31.59	31.28	31.47	516200
1998-01-06	31.34	31.38	31.00	31.13	605600
1998-01-07	31.00	31.00	30.25	30.69	626600
1998-01-08	30.69	30.69	29.91	30.19	507000
1998-01-09	30.00	30.19	29.72	29.78	983000
1998-01-12	29.00	29.59	29.00	29.50	800400
1998-01-13	29.50	30.00	29.47	29.91	365200
1998-01-14	29.97	30.09	29.75	30.09	316200
1998-01-15	30.00	30.16	29.75	29.75	310400
1998-01-16	29.75	29.91	29.72	29.78	494600
1998-01-20	29.78	30.00	29.78	30.00	447600
1998-01-21	30.00	30.00	29.38	29.59	313400
1998-01-22	29.50	29.50	29.06	29.22	401400
1998-01-23	29.31	29.41	28.94	29.03	372200
1998-01-26	29.09	29.47	29.00	29.16	263600
1998-01-27	29.13	29.63	29.13	29.44	348200
1998-01-28	29.56	29.75	29.25	29.75	323800
1998-01-29	29.50	30.13	29.50	29.75	394800
1998-01-30	29.75	29.75	29.38	29.47	305000
1998-02-02	29.78	30.13	29.78	30.13	547200
1998-02-03	30.13	30.47	29.84	30.47	273200
1998-02-04	30.34	30.34	29.94	30.06	657200
1998-02-05	30.13	30.19	29.72	30.09	248400
1998-02-06	30.19	30.97	30.19	30.94	434600
1998-02-09	30.88	30.97	30.59	30.97	266000
1998-02-10	30.97	31.22	30.97	31.06	329200
1998-02-11	31.06	31.16	30.88	31.00	151800
1998-02-12	30.91	31.03	30.63	30.94	252200
1998-02-13	30.94	31.16	30.94	31.03	222000
1998-02-17	31.25	31.44	31.19	31.38	367800
1998-02-18	31.44	31.78	31.25	31.31	464600
1998-02-19	31.31	31.47	31.00	31.13	188200
1998-02-20	31.22	31.22	31.03	31.13	284800
1998-02-23	31.25	31.25	30.75	31.16	242400
1998-02-24	31.19	31.22	30.72	31.00	229800
1998-02-25	31.13	31.34	30.72	30.84	626800
1998-02-26	30.84	30.84	30.28	30.66	425400
1998-02-27	30.97	31.13	30.91	31.03	497400
1998-03-02	31.03	31.03	30.59	30.78	235400
1998-03-03	30.69	31.00	30.69	30.97	394800
1998-03-04	31.00	31.06	30.69	30.75	209000
1998-03-05	30.63	30.72	30.56	30.59	219400
1998-03-06	30.53	31.28	30.50	30.94	337200
1998-03-09	30.88	30.91	30.47	30.75	207000
1998-03-10	30.88	31.25	30.84	31.22	249200
1998-03-11	31.09	31.34	30.97	31.16	174000
1998-03-12	31.16	31.84	31.16	31.78	604200
1998-03-13	31.75	32.13	31.47	31.91	746400
1998-03-16	32.03	32.50	32.03	32.50	449000
1998-03-17	32.47	32.66	32.47	32.66	385600
1998-03-18	32.66	32.66	32.44	32.53	301000
1998-03-19	32.50	32.69	32.50	32.69	102000
1998-03-20	32.72	32.88	32.66	32.75	464200
1998-03-23	32.72	32.75	32.50	32.56	308400
1998-03-24	32.50	33.19	32.50	33.13	442600
1998-03-25	33.13	33.41	32.84	32.88	475800
1998-03-26	32.84	33.28	32.81	33.16	374800
1998-03-27	33.22	33.34	32.84	33.03	407400
1998-03-30	33.03	33.44	32.97	33.06	659800
1998-03-31	33.06	34.00	33.06	33.84	674800
1998-04-01	33.84	33.84	33.00	33.28	556400
1998-04-02	33.28	33.63	33.22	33.59	211400
1998-04-03	33.47	33.75	33.47	33.63	405200
1998-04-06	33.75	34.00	33.69	33.84	323400
1998-04-07	33.84	33.84	32.91	33.25	268200
1998-04-08	33.25	33.25	32.66	32.78	223600
1998-04-09	32.88	33.34	32.69	33.25	219800
1998-04-13	33.56	33.94	33.47	33.72	359400
1998-04-14	33.94	33.97	33.78	33.94	257000
1998-04-15	33.75	33.75	33.38	33.66	184600
1998-04-16	33.63	33.63	33.09	33.16	271800
1998-04-17	33.28	33.56	33.03	33.56	227000
1998-04-20	33.75	33.75	32.91	33.16	246000
1998-04-21	33.16	33.16	32.75	32.91	289400
1998-04-22	33.00	33.38	32.94	33.31	554200
1998-04-23	33.28	33.28	32.81	33.13	221200
1998-04-24	33.19	33.38	32.38	32.50	622200
1998-04-27	32.34	32.59	31.94	32.28	749800
1998-04-28	32.75	33.00	32.72	32.75	761200
1998-04-29	32.75	33.16	32.75	33.06	506800
1998-04-30	33.06	33.72	33.06	33.63	324600
1998-05-01	33.72	33.73	33.50	33.66	442000
1998-05-04	33.75	33.94	33.66	33.88	668600
1998-05-05	33.75	33.81	33.47	33.59	454200
1998-05-06	33.53	33.53	33.19	33.34	468800
1998-05-07	33.31	33.47	33.19	33.34	356000
1998-05-08	33.34	34.06	33.34	33.81	686600
1998-05-11	33.81	33.97	33.69	33.69	326800
1998-05-12	33.75	33.94	33.63	33.94	366600
1998-05-13	33.84	34.06	33.84	34.06	345200
1998-05-14	34.00	34.03	33.78	33.81	267400
1998-05-15	33.81	33.81	33.47	33.66	225800
1998-05-18	33.50	33.56	33.16	33.41	354400
1998-05-19	33.41	33.56	33.22	33.34	192000
1998-05-20	33.34	33.91	33.09	33.91	386800
1998-05-21	33.78	33.78	33.56	33.69	283200
1998-05-22	33.69	33.78	33.22	33.50	204400
1998-05-26	33.53	33.69	32.97	33.09	221800
1998-05-27	32.97	32.97	32.25	32.53	324200
1998-05-28	32.56	32.84	32.38	32.66	208200
1998-05-29	32.75	33.09	32.69	33.09	325600
1998-06-01	33.09	33.41	32.91	33.06	318000
1998-06-02	33.03	33.41	33.03	33.16	230200
1998-06-03	33.16	33.28	32.88	32.91	412000
1998-06-04	32.78	33.13	32.53	33.00	371600
1998-06-05	32.94	33.91	32.63	33.34	617600
1998-06-08	33.38	33.75	33.38	33.69	152600
1998-06-09	33.47	33.72	33.28	33.44	230800
1998-06-10	33.41	33.94	33.31	33.59	347600
1998-06-11	33.19	33.41	32.78	33.09	334400
1998-06-12	33.03	33.34	32.38	32.88	281200
1998-06-15	32.78	32.94	32.44	32.47	312400
1998-06-16	32.50	32.56	31.94	32.22	265200
1998-06-17	32.34	32.97	32.31	32.75	506000
1998-06-18	32.72	32.81	32.28	32.34	273600
1998-06-19	32.41	32.53	31.94	32.09	399400
1998-06-22	32.09	32.34	32.03	32.03	143800
1998-06-23	32.16	32.50	32.13	32.34	237800
1998-06-24	32.94	33.50	32.63	33.28	571000
1998-06-25	33.47	33.69	33.16	33.16	252600
1998-06-26	33.28	33.53	33.03	33.13	175400
1998-06-29	33.34	33.78	33.28	33.50	226800
1998-06-30	33.56	33.81	33.38	33.81	340200
1998-07-01	33.81	34.44	33.81	34.41	449800
1998-07-02	34.41	34.41	34.16	34.34	250800
1998-07-06	34.44	34.75	34.25	34.38	257000
1998-07-07	34.34	34.50	34.19	34.31	389400
1998-07-08	34.25	34.97	34.25	34.94	325200
1998-07-09	34.88	34.94	34.44	34.56	245800
1998-07-10	34.59	34.94	34.50	34.81	182600
1998-07-13	34.72	34.81	34.56	34.66	165600
1998-07-14	34.63	35.19	34.63	35.16	328000
1998-07-15	35.13	35.16	34.91	34.97	336800
1998-07-16	34.91	35.16	34.56	35.16	223200
1998-07-17	35.16	35.22	34.88	35.19	182400
1998-07-20	35.06	35.31	34.78	35.06	317400
1998-07-21	35.03	35.13	34.19	34.19	216000
1998-07-22	34.41	34.94	34.38	34.81	498800
1998-07-23	34.78	35.13	34.41	34.41	654800
1998-07-24	34.53	34.72	34.06	34.16	616200
1998-07-27	34.16	34.72	33.91	34.63	591800
1998-07-28	34.56	35.38	34.47	35.28	591800
1998-07-29	35.31	35.66	35.00	35.13	582400
1998-07-30	35.25	36.06	35.25	36.03	328400
1998-07-31	36.03	36.03	35.03	35.13	338200
1998-08-03	35.09	35.59	35.00	35.31	624000
1998-08-04	35.50	35.88	34.25	34.31	779800
1998-08-05	34.31	35.19	34.25	34.81	881900
1998-08-06	34.56	35.44	34.56	34.94	481900
1998-08-07	34.69	35.00	34.13	34.44	438500
1998-08-10	34.44	34.44	33.31	33.38	274800
1998-08-11	33.44	33.44	32.25	33.00	625000
1998-08-12	33.00	34.06	33.00	33.94	502500
1998-08-13	34.13	34.63	33.56	33.75	484400
1998-08-14	33.81	34.38	33.56	33.81	337200
1998-08-17	33.63	34.19	33.63	33.88	308100
1998-08-18	33.88	34.56	33.75	34.19	442600
1998-08-19	34.25	34.38	33.63	33.81	245300
1998-08-20	33.88	34.38	33.44	33.69	308600
1998-08-21	33.44	33.63	32.50	33.06	297800
1998-08-24	33.31	34.13	33.19	33.50	256000
1998-08-25	33.63	34.13	32.50	32.94	316500
1998-08-26	32.50	32.88	31.88	32.19	273800
1998-08-27	30.50	31.19	29.00	30.69	660800
1998-08-28	31.38	31.38	29.56	29.88	467600
1998-08-31	30.38	30.38	27.63	28.00	608100
1998-09-01	27.75	29.25	27.00	29.06	713300
1998-09-02	29.06	30.06	29.00	29.25	468200
1998-09-03	29.00	29.25	27.88	28.88	400400
1998-09-04	28.75	29.00	27.31	28.06	314300
1998-09-08	29.50	30.25	28.75	30.25	458800
1998-09-09	30.00	30.25	29.38	29.69	461100
1998-09-10	28.94	29.06	28.25	28.38	241300
1998-09-11	27.75	29.56	27.50	29.50	354300
1998-09-14	29.88	30.44	29.75	30.31	153900
1998-09-15	30.19	30.69	29.69	30.63	202900
1998-09-16	30.75	31.19	30.19	31.19	279800
1998-09-17	30.44	30.44	29.56	29.88	209800
1998-09-18	29.94	30.88	29.94	30.19	422700
1998-09-21	29.94	30.94	29.25	30.56	473200
1998-09-22	30.94	31.56	30.75	31.00	251300
1998-09-23	31.69	33.19	31.56	33.19	483000
1998-09-24	33.19	33.38	32.00	32.88	528100
1998-09-25	32.50	33.31	32.06	32.50	306000
1998-09-28	31.88	32.88	31.63	31.88	294700
1998-09-29	32.13	32.13	31.13	31.63	386500
1998-09-30	30.50	30.63	29.50	29.94	525100
1998-10-01	29.94	29.94	28.88	29.69	196800
1998-10-02	29.69	30.75	29.06	30.69	237100
1998-10-05	30.50	30.63	28.38	29.81	253100
1998-10-06	29.81	30.69	29.13	29.44	330300
1998-10-07	29.44	29.63	28.19	28.56	216000
1998-10-08	28.00	28.25	26.25	27.31	618200
1998-10-09	27.63	28.13	26.56	28.00	495600
1998-10-12	28.50	28.94	28.44	28.50	183000
1998-10-13	28.75	29.19	28.31	29.06	295400
1998-10-14	29.50	30.19	29.19	29.75	463800
1998-10-15	29.81	31.88	29.81	31.69	516800
1998-10-16	32.19	32.69	32.00	32.19	381000
1998-10-19	31.81	32.63	31.81	32.00	330800
1998-10-20	32.25	33.13	32.25	33.00	609200
1998-10-21	33.13	33.50	33.00	33.19	452200
1998-10-22	33.19	33.56	32.88	33.44	372500
1998-10-23	33.31	33.44	33.00	33.13	310400
1998-10-26	33.38	33.56	33.13	33.44	325900
1998-10-27	33.44	34.06	33.44	33.88	730000
1998-10-28	34.00	34.50	33.88	34.44	450600
1998-10-29	34.44	34.88	34.31	34.75	449400
1998-10-30	34.81	35.88	34.69	35.75	890800
1998-11-02	36.13	36.19	35.75	36.19	413800
1998-11-03	36.19	36.94	36.00	36.94	575400
1998-11-04	38.00	38.19	37.50	38.06	670400
1998-11-05	38.00	38.63	37.56	38.63	415400
1998-11-06	38.00	39.69	37.81	39.44	506700
1998-11-09	39.06	39.06	36.88	37.69	593100
1998-11-10	36.88	37.38	36.50	36.94	341700
1998-11-11	36.81	37.00	36.38	36.88	187200
1998-11-12	36.69	37.13	35.75	37.13	458400
1998-11-13	37.13	37.88	37.13	37.75	424700
1998-11-16	37.94	38.38	37.81	37.94	382400
1998-11-17	37.50	38.25	37.44	38.00	571300
1998-11-18	38.00	38.00	37.56	37.63	315700
1998-11-19	37.75	37.94	37.69	37.94	305700
1998-11-20	37.94	38.31	37.94	38.13	409600
1998-11-23	38.13	39.00	38.13	38.88	241200
1998-11-24	38.75	38.81	37.94	38.06	414200
1998-11-25	38.19	38.44	37.94	38.25	200700
1998-11-27	38.06	38.50	38.06	38.19	76700
1998-11-30	37.94	38.19	36.94	36.94	374400
1998-12-01	36.81	38.25	36.81	38.13	303100
1998-12-02	37.88	38.75	37.75	38.56	246600
1998-12-03	38.56	38.94	37.81	37.88	477700
1998-12-04	38.13	39.25	38.13	39.06	426600
1998-12-07	39.06	39.56	38.44	39.50	421900
1998-12-08	39.00	39.31	38.38	38.44	422900
1998-12-09	38.31	38.44	38.00	38.44	195300
1998-12-10	38.31	38.38	37.69	38.00	453800
1998-12-11	37.81	37.88	37.19	37.69	239500
1998-12-14	37.50	37.88	36.88	37.50	359800
1998-12-15	37.31	38.00	37.19	38.00	419900
1998-12-16	37.88	38.00	37.25	37.69	195600
1998-12-17	37.56	38.94	37.50	38.88	332500
1998-12-18	39.00	39.06	38.31	38.44	740400
1998-12-21	38.31	38.56	37.88	38.50	623400
1998-12-22	38.50	38.94	38.25	38.56	336000
1998-12-23	38.44	39.06	38.38	39.06	461500
1998-12-24	38.94	39.00	38.69	38.88	57800
1998-12-28	38.75	40.75	38.63	40.63	571900
1998-12-29	40.63	40.63	40.06	40.44	340300
1998-12-30	40.44	40.63	40.00	40.25	345900
1998-12-31	40.13	40.50	40.00	40.31	300200
1999-01-04	40.00	40.25	38.56	39.50	421800
1999-01-05	39.63	39.94	39.06	39.63	325000
1999-01-06	39.38	40.44	39.31	40.44	396300
1999-01-07	40.19	40.19	39.38	39.94	198300
1999-01-08	39.81	39.88	39.13	39.88	277800
1999-01-11	39.38	39.44	38.25	38.88	405900
1999-01-12	38.63	39.00	38.00	38.38	446400
1999-01-13	37.75	38.88	37.38	38.38	281400
1999-01-14	38.38	40.00	38.13	38.19	1010400
1999-01-15	38.69	40.44	38.69	40.44	740700
1999-01-19	40.19	40.38	37.94	38.44	562100
1999-01-20	38.44	38.63	38.00	38.25	257500
1999-01-21	38.25	38.44	37.44	38.00	239800
1999-01-22	37.88	38.00	36.75	37.13	240800
1999-01-25	37.13	37.63	37.00	37.56	197700
1999-01-26	38.00	38.44	37.38	38.44	417900
1999-01-27	38.69	38.88	37.13	37.19	424900
1999-01-28	37.19	38.06	37.13	38.06	584400
1999-01-29	38.06	38.25	37.06	37.75	435100
1999-02-01	38.00	38.00	36.81	37.44	313900
1999-02-02	37.25	37.25	35.81	35.88	526700
1999-02-03	36.13	36.94	35.94	36.94	539600
1999-02-04	36.69	36.69	35.44	35.50	236100
1999-02-05	35.69	35.94	35.25	35.31	291200
1999-02-08	35.31	35.75	34.75	35.19	220200
1999-02-09	35.13	35.44	34.56	34.94	242800
1999-02-10	35.00	35.38	35.00	35.19	169300
1999-02-11	35.06	36.56	35.06	36.56	277300
1999-02-12	36.56	36.56	35.50	36.25	266500
1999-02-16	36.44	36.69	35.75	36.25	224100
1999-02-17	36.00	36.88	35.81	36.13	270900
1999-02-18	36.06	36.31	35.75	36.25	249300
1999-02-19	36.13	36.50	35.81	35.94	225400
1999-02-22	35.50	37.00	35.50	37.00	267000
1999-02-23	36.75	36.75	36.00	36.31	244500
1999-02-24	36.75	37.25	36.63	36.69	540500
1999-02-25	36.69	36.88	36.31	36.56	548100
1999-02-26	36.81	37.94	36.81	37.88	927400
1999-03-01	37.88	38.25	37.50	37.75	590000
1999-03-02	37.75	38.44	37.63	38.19	504900
1999-03-03	38.19	38.75	38.13	38.31	532700
1999-03-04	38.38	39.00	38.38	39.00	379100
1999-03-05	39.94	40.06	39.25	39.25	932900
1999-03-08	39.25	39.31	38.56	39.19	408400
1999-03-09	39.00	39.19	38.75	38.75	315700
1999-03-10	38.75	39.38	38.69	39.19	599100
1999-03-11	39.38	39.94	39.31	39.75	458400
1999-03-12	39.75	40.06	39.75	39.81	513800
1999-03-15	39.81	40.63	39.81	40.06	824500
1999-03-16	40.00	40.44	39.19	39.31	572900
1999-03-17	39.50	39.63	38.31	38.44	574300
1999-03-18	38.25	40.25	38.13	40.13	726300
1999-03-19	40.13	40.25	39.13	39.94	610800
1999-03-22	40.00	40.00	39.25	39.38	297400
1999-03-23	39.00	39.06	37.94	38.13	299600
1999-03-24	38.06	38.56	37.88	38.13	216500
1999-03-25	37.75	38.44	37.75	38.25	241400
1999-03-26	38.25	38.25	37.19	37.25	336700
1999-03-29	37.69	38.13	37.50	37.75	272000
1999-03-30	37.00	37.25	36.69	36.69	289200
1999-03-31	36.44	36.75	35.94	36.19	362700
1999-04-01	35.56	36.69	35.50	36.63	409900
1999-04-05	36.56	37.38	36.38	37.00	446500
1999-04-06	37.06	37.06	36.25	36.31	273200
1999-04-07	36.38	37.31	36.31	37.31	275400
1999-04-08	37.31	38.00	37.13	37.75	256300
1999-04-09	37.63	37.88	37.13	37.44	219400
1999-04-12	37.44	38.63	37.38	38.56	302800
1999-04-13	38.38	38.88	38.25	38.56	342300
1999-04-14	38.38	39.50	38.38	38.56	333100
1999-04-15	38.81	39.69	38.81	39.19	442400
1999-04-16	39.13	39.25	38.38	38.75	266100
1999-04-19	38.50	39.63	38.50	38.63	439000
1999-04-20	38.63	39.31	38.56	38.81	290200
1999-04-21	38.88	39.19	38.38	39.19	176900
1999-04-22	39.19	39.44	38.81	39.38	220300
1999-04-23	39.25	39.75	39.25	39.50	209700
1999-04-26	38.63	39.56	38.56	39.00	218900
1999-04-27	39.06	39.25	38.50	39.25	173700
1999-04-28	39.25	39.88	38.44	39.00	619200
1999-04-29	39.25	40.13	39.25	39.75	690800
1999-04-30	39.75	40.13	39.38	39.94	669800
1999-05-03	39.94	40.25	39.88	40.25	482600
1999-05-04	40.06	40.19	39.25	39.44	442700
1999-05-05	39.50	39.94	39.25	39.94	589500
1999-05-06	39.94	40.06	39.56	40.00	443700
1999-05-07	39.88	40.25	39.75	40.19	402300
1999-05-10	39.81	40.00	39.50	39.75	226500
1999-05-11	39.63	40.19	39.50	40.19	387700
1999-05-12	39.56	40.06	39.19	40.00	281700
1999-05-13	39.50	40.13	39.50	40.06	267300
1999-05-14	39.50	39.50	38.19	38.44	291200
1999-05-17	38.31	38.31	37.44	38.06	220600
1999-05-18	37.88	38.38	36.81	37.44	395400
1999-05-19	37.44	38.00	37.25	38.00	240200
1999-05-20	37.88	38.56	37.88	38.06	291500
1999-05-21	37.81	38.38	37.81	38.13	266800
1999-05-24	38.06	38.25	36.81	37.00	259600
1999-05-25	37.13	37.31	36.13	36.13	300700
1999-05-26	36.19	37.00	36.00	36.94	560500
1999-05-27	36.00	36.56	35.75	35.88	359000
1999-05-28	35.00	36.50	34.88	36.50	656300
1999-06-01	36.25	36.25	35.25	35.94	286900
1999-06-02	35.94	36.31	35.50	35.75	256100
1999-06-03	35.88	36.31	35.50	35.63	319800
1999-06-04	35.69	35.69	35.31	35.50	349900
1999-06-07	35.50	35.75	35.25	35.50	510800
1999-06-08	35.56	35.69	35.13	35.31	217200
1999-06-09	35.44	35.63	35.06	35.19	165700
1999-06-10	35.00	35.06	34.00	34.38	357200
1999-06-11	34.63	34.88	33.56	34.13	481000
1999-06-14	34.06	34.13	33.50	34.00	402400
1999-06-15	34.00	34.25	33.88	34.00	254700
1999-06-16	34.06	35.50	34.06	35.00	369400
1999-06-17	35.00	36.00	35.00	35.75	336300
1999-06-18	35.75	35.88	35.31	35.44	525600
1999-06-21	35.38	35.50	35.00	35.50	179200
1999-06-22	35.00	35.75	34.81	35.44	233700
1999-06-23	35.06	35.31	34.63	34.69	208200
1999-06-24	34.50	34.50	33.75	33.81	340400
1999-06-25	34.13	34.94	34.13	34.81	236900
1999-06-28	35.00	35.75	34.81	35.63	291600
1999-06-29	35.63	35.94	35.06	35.88	434200
1999-06-30	35.63	36.88	34.94	36.69	525200
1999-07-01	36.19	36.25	35.56	35.94	384200
1999-07-02	35.94	36.19	35.88	36.06	283700
1999-07-06	35.81	36.50	35.56	36.13	277900
1999-07-07	35.88	36.25	35.69	36.25	177900
1999-07-08	35.75	35.94	35.38	35.50	236200
1999-07-09	35.50	36.13	35.31	36.00	216900
1999-07-12	36.00	36.31	35.25	35.44	620200
1999-07-13	35.38	35.69	34.81	34.94	447400
1999-07-14	34.88	35.31	34.88	35.06	273100
1999-07-15	35.25	36.25	35.13	36.25	452300
1999-07-16	36.25	36.25	35.94	36.19	304900
1999-07-19	36.13	36.69	36.00	36.38	353500
1999-07-20	36.38	36.69	35.81	35.88	364600
1999-07-21	35.81	36.38	35.75	35.94	259500
1999-07-22	35.94	36.25	35.56	36.00	250100
1999-07-23	36.00	36.50	35.50	35.75	345100
1999-07-26	35.75	36.69	35.69	36.00	218100
1999-07-27	35.94	36.00	35.31	35.75	407700
1999-07-28	35.81	36.88	35.75	36.63	581400
1999-07-29	36.00	36.00	35.50	36.00	412200
1999-07-30	35.88	36.38	35.25	35.25	443000
1999-08-02	35.75	36.31	35.44	35.69	368300
1999-08-03	35.88	35.94	35.25	35.31	437900
1999-08-04	35.31	36.06	35.00	35.06	332800
1999-08-05	35.00	35.13	34.25	34.88	346900
1999-08-06	34.63	34.88	34.31	34.63	354300
1999-08-09	34.56	35.38	34.44	34.75	373900
1999-08-10	34.50	34.63	33.50	33.88	227700
1999-08-11	33.63	34.63	33.56	34.56	404500
1999-08-12	34.44	36.19	34.25	35.44	734000
1999-08-13	35.69	36.25	35.44	36.25	268900
1999-08-16	36.00	36.06	35.06	35.44	418900
1999-08-17	35.75	35.88	35.44	35.81	501500
1999-08-18	35.81	35.81	35.25	35.69	334400
1999-08-19	35.13	35.56	34.94	35.13	236700
1999-08-20	34.50	34.94	34.38	34.81	986000
1999-08-23	34.94	36.38	34.94	36.38	442700
1999-08-24	36.00	36.44	35.81	36.19	265500
1999-08-25	36.13	36.13	34.69	35.56	304100
1999-08-26	35.06	35.50	34.69	34.81	206700
1999-08-27	34.75	35.13	34.19	34.19	278600
1999-08-30	34.25	34.56	32.94	32.94	269200
1999-08-31	33.06	33.88	33.06	33.50	384800
1999-09-01	33.38	33.88	33.38	33.69	227500
1999-09-02	33.50	33.50	32.56	33.06	254400
1999-09-03	33.69	35.00	33.69	34.19	405200
1999-09-07	34.19	34.25	32.88	33.19	279000
1999-09-08	33.00	34.13	32.56	33.31	366700
1999-09-09	33.31	33.31	32.56	32.88	227000
1999-09-10	33.19	33.38	32.50	33.31	291500
1999-09-13	32.94	33.00	32.19	32.38	298600
1999-09-14	32.19	32.25	31.69	31.75	216600
1999-09-15	32.13	32.69	32.00	32.06	268300
1999-09-16	32.81	32.81	31.56	32.19	300200
1999-09-17	32.19	32.88	31.75	32.38	786000
1999-09-20	32.63	32.69	32.00	32.06	393400
1999-09-21	31.38	31.81	30.88	31.00	256400
1999-09-22	31.00	31.50	30.63	31.00	264000
1999-09-23	31.00	31.69	30.50	30.94	366500
1999-09-24	30.56	31.00	30.19	30.81	361800
1999-09-27	30.88	31.19	30.50	30.63	260900
1999-09-28	30.31	30.94	30.19	30.88	326300
1999-09-29	30.88	31.19	30.50	30.50	172700
1999-09-30	30.44	32.38	30.44	32.38	466500
1999-10-01	32.00	32.06	31.19	31.81	336000
1999-10-04	31.75	32.94	31.75	32.94	264100
1999-10-05	32.69	33.19	31.75	32.44	620300
1999-10-06	32.44	33.19	32.44	33.19	354000
1999-10-07	33.00	33.06	32.31	32.63	295300
1999-10-08	32.81	33.94	32.63	33.81	303700
1999-10-11	33.69	33.81	33.25	33.25	174200
1999-10-12	33.00	33.25	32.50	32.69	245700
1999-10-13	32.50	32.63	31.75	31.94	243500
1999-10-14	31.88	32.63	31.19	32.31	388600
1999-10-15	31.00	31.31	30.38	30.38	390500
1999-10-18	30.88	31.44	30.56	31.31	280900
1999-10-19	31.81	32.38	31.56	31.69	250900
1999-10-20	32.00	32.31	31.63	32.19	274600
1999-10-21	31.94	32.13	31.44	32.00	223200
1999-10-22	32.25	33.19	31.88	33.19	432300
1999-10-25	32.94	32.94	32.31	32.63	317400
1999-10-26	32.50	32.81	32.06	32.19	161200
1999-10-27	32.56	34.00	32.50	33.69	312200
1999-10-28	34.75	36.13	34.69	36.00	650600
1999-10-29	36.00	36.56	35.63	36.38	638200
1999-11-01	36.44	36.50	35.63	36.25	409000
1999-11-02	36.56	36.81	36.06	36.63	440300
1999-11-03	36.88	36.88	36.06	36.19	431000
1999-11-04	36.25	36.56	36.00	36.19	316700
1999-11-05	36.81	36.94	36.63	36.81	249200
1999-11-08	36.88	37.00	36.75	36.94	304200
1999-11-09	36.94	37.13	35.81	35.94	170600
1999-11-10	35.38	35.81	35.19	35.63	189400
1999-11-11	35.38	35.50	34.88	35.25	212000
1999-11-12	35.44	36.63	35.31	36.63	229000
1999-11-15	36.31	36.56	35.81	36.56	239400
1999-11-16	36.50	36.94	36.31	36.69	267600
1999-11-17	36.44	36.69	35.50	35.56	216300
1999-11-18	35.00	35.69	34.94	35.50	344600
1999-11-19	35.50	35.50	34.88	35.19	232000
1999-11-22	34.56	34.69	34.25	34.25	207600
1999-11-23	33.69	34.19	33.69	33.69	287300
1999-11-24	34.38	34.38	33.75	33.81	251500
1999-11-26	33.63	34.00	33.50	33.75	84100
1999-11-29	33.25	33.25	32.13	32.44	369000
1999-11-30	32.38	32.88	32.13	32.25	801100
1999-12-01	32.19	32.81	32.06	32.69	473100
1999-12-02	32.56	32.88	32.25	32.31	310900
1999-12-03	32.25	34.19	32.25	33.31	461800
1999-12-06	33.38	33.44	32.31	32.50	471200
1999-12-07	32.38	32.38	30.88	31.13	308600
1999-12-08	31.88	31.88	30.25	30.44	301700
1999-12-09	30.44	31.19	30.31	30.50	385800
1999-12-10	31.06	31.13	30.63	30.81	323000
1999-12-13	30.13	30.44	29.63	29.81	477900
1999-12-14	29.88	30.13	29.38	29.50	406600
1999-12-15	29.38	30.13	29.19	29.88	571600
1999-12-16	30.50	30.69	29.13	29.44	867900
1999-12-17	29.44	29.44	27.63	27.63	1795900
1999-12-20	27.88	28.63	27.81	27.81	1096500
1999-12-21	27.94	28.13	27.81	28.00	799200
1999-12-22	27.75	28.00	27.31	27.50	727600
1999-12-23	27.50	27.94	27.44	27.94	397900
1999-12-27	27.94	28.19	27.44	27.44	577700
1999-12-28	27.19	27.94	27.19	27.50	382900
1999-12-29	27.44	27.94	27.44	27.69	377400
1999-12-30	27.44	27.94	27.25	27.31	489200
1999-12-31	27.25	27.50	27.25	27.38	405000
2000-01-03	27.13	27.19	25.63	25.81	571300
2000-01-04	25.81	25.88	24.75	25.06	766700
2000-01-05	25.13	25.69	24.94	25.38	620200
2000-01-06	25.44	26.69	25.31	26.56	691500
2000-01-07	27.25	27.25	26.44	26.75	579500
2000-01-10	26.88	27.00	25.69	26.06	477600
2000-01-11	25.81	25.94	25.25	25.38	319700
2000-01-12	25.50	26.38	25.44	26.00	515300
2000-01-13	26.56	28.63	26.56	28.13	1989500
2000-01-14	28.25	29.25	28.25	29.19	1026700
2000-01-18	29.00	29.00	27.69	27.88	1078700
2000-01-19	28.38	28.50	27.31	27.50	573600
2000-01-20	27.50	27.63	26.38	26.50	431300
2000-01-21	27.19	27.19	26.44	26.75	502800
2000-01-24	26.75	26.75	25.75	26.00	407500
2000-01-25	25.88	26.44	25.63	26.00	456600
2000-01-26	26.06	27.63	25.94	27.63	695100
2000-01-27	28.50	28.69	27.63	28.00	667200
2000-01-28	27.75	27.75	26.88	27.63	684300
2000-01-31	27.38	28.13	27.00	28.13	831700
2000-02-01	28.13	28.75	27.63	28.50	635100
2000-02-02	29.13	29.13	28.00	28.19	614000
2000-02-03	28.13	28.63	27.81	28.50	819600
2000-02-04	28.44	28.44	27.38	27.50	394100
2000-02-07	25.06	26.25	25.06	26.25	2087800
2000-02-08	26.19	26.38	25.94	26.06	970000
2000-02-09	26.19	26.19	25.69	25.94	1075600
2000-02-10	25.75	25.94	25.00	25.25	376800
2000-02-11	25.25	25.88	25.00	25.38	603600
2000-02-14	25.44	25.50	24.69	25.00	680400
2000-02-15	25.00	25.88	24.81	25.75	779500
2000-02-16	25.63	25.75	24.94	25.00	491500
2000-02-17	25.00	25.13	23.69	24.06	642800
2000-02-18	24.13	24.25	23.38	23.56	655500
2000-02-22	23.75	24.13	23.38	23.94	422700
2000-02-23	23.94	23.94	23.06	23.06	430000
2000-02-24	23.19	23.38	22.06	22.63	794900
2000-02-25	23.13	23.25	22.50	22.69	505000
2000-02-28	22.81	23.63	22.69	23.31	509100
2000-02-29	23.06	23.50	22.56	23.50	574800
2000-03-01	23.44	23.50	22.63	23.13	432100
2000-03-02	22.94	23.00	22.38	23.00	549600
2000-03-03	22.50	23.56	22.50	23.38	564500
2000-03-06	23.25	23.25	22.19	22.63	471200
2000-03-07	22.75	22.75	22.00	22.00	491700
2000-03-08	21.75	22.31	21.69	22.13	455000
2000-03-09	22.13	22.94	22.00	22.94	519400
2000-03-10	22.94	22.94	22.31	22.56	470100
2000-03-13	22.00	22.88	22.00	22.88	460300
2000-03-14	22.63	22.63	21.69	22.38	457300
2000-03-15	22.13	25.00	21.94	24.81	1193500
2000-03-16	24.75	27.31	24.44	27.31	1192300
2000-03-17	27.56	27.56	25.81	26.75	1020300
2000-03-20	26.56	26.69	25.00	26.13	1024800
2000-03-21	26.00	27.63	26.00	27.63	1026300
2000-03-22	27.50	27.88	27.13	27.75	441800
2000-03-23	27.50	28.63	27.19	28.63	612000
2000-03-24	28.25	28.81	27.63	28.38	661500
2000-03-27	27.88	27.94	27.00	27.50	394400
2000-03-28	27.38	28.00	27.19	27.56	397600
2000-03-29	28.75	28.75	27.69	28.19	461700
2000-03-30	27.69	27.94	27.13	27.31	393200
2000-03-31	26.75	28.06	26.69	28.06	598600
2000-04-03	27.88	29.38	27.88	29.31	561500
2000-04-04	29.63	30.00	28.50	29.69	1073400
2000-04-05	29.38	29.63	28.81	28.94	341900
2000-04-06	29.50	29.50	28.13	28.75	293800
2000-04-07	28.38	28.56	27.88	27.88	296300
2000-04-10	27.75	28.38	27.13	28.19	389700
2000-04-11	28.44	28.44	27.75	28.00	333800
2000-04-12	28.00	29.88	28.00	28.69	643200
2000-04-13	27.75	28.50	27.75	27.94	371300
2000-04-14	27.38	27.44	25.75	26.06	679000
2000-04-17	25.94	26.75	25.88	26.63	590600
2000-04-18	26.13	26.94	26.00	26.88	427400
2000-04-19	27.13	27.13	25.81	26.25	283400
2000-04-20	26.38	26.69	25.75	26.44	659400
2000-04-24	26.44	27.44	26.06	26.94	325100
2000-04-25	26.69	28.38	26.69	28.06	530400
2000-04-26	28.38	28.38	27.19	27.19	524300
2000-04-27	26.69	26.88	26.00	26.25	423600
2000-04-28	26.63	26.75	26.00	26.63	1025500
2000-05-01	26.75	27.44	26.25	26.94	560900
2000-05-02	27.06	27.06	26.38	26.88	609500
2000-05-03	26.81	27.25	26.44	26.50	665400
2000-05-04	26.38	26.38	25.88	26.06	511200
2000-05-05	25.94	26.19	25.81	25.94	241900
2000-05-08	25.81	27.00	25.81	26.31	337400
2000-05-09	26.25	26.94	26.25	26.56	344200
2000-05-10	26.56	26.81	26.13	26.31	597300
2000-05-11	26.38	27.44	26.38	27.13	597700
2000-05-12	26.69	27.69	26.63	27.44	515000
2000-05-15	27.25	27.94	27.13	27.81	570500
2000-05-16	27.88	27.88	27.06	27.25	380400
2000-05-17	27.00	27.13	26.63	27.06	207600
2000-05-18	27.00	27.94	27.00	27.63	518100
2000-05-19	27.44	27.50	26.50	26.63	321700
2000-05-22	27.06	27.44	26.69	27.44	442500
2000-05-23	27.38	28.44	27.38	28.13	492200
2000-05-24	28.38	29.19	28.31	28.88	451000
2000-05-25	29.19	29.22	27.88	28.06	603800
2000-05-26	28.75	29.44	28.38	28.75	416500
2000-05-30	28.56	29.00	28.56	28.94	438000
2000-05-31	28.94	29.31	28.69	29.31	364700
2000-06-01	29.06	30.44	29.00	30.44	917000
2000-06-02	30.94	31.88	30.69	31.75	943800
2000-06-05	31.13	31.19	30.13	30.25	382000
2000-06-06	29.69	29.88	28.88	29.44	480000
2000-06-07	29.38	30.00	29.31	29.63	320100
2000-06-08	29.56	29.69	28.50	29.00	313100
2000-06-09	29.31	29.31	28.25	28.31	308200
2000-06-12	28.06	28.88	28.06	28.53	301900
2000-06-13	28.44	28.75	28.25	28.69	224300
2000-06-14	28.56	28.94	28.56	28.88	323300
2000-06-15	28.31	28.50	26.56	26.88	773000
2000-06-16	27.13	27.13	25.19	25.53	814100
2000-06-19	25.25	26.44	25.25	26.00	692400
2000-06-20	25.88	26.25	25.81	26.13	690000
2000-06-21	26.00	26.06	25.25	25.56	316300
2000-06-22	25.44	26.00	25.25	26.00	542300
2000-06-23	26.00	26.31	25.81	25.94	604400
2000-06-26	25.69	26.13	25.56	26.00	882800
2000-06-27	26.13	26.25	25.88	26.00	498200
2000-06-28	26.00	26.44	25.81	25.83	485000
2000-06-29	25.56	25.69	24.88	25.00	781100
2000-06-30	24.88	24.88	23.88	23.88	886400
2000-07-03	24.00	25.44	24.00	25.38	513400
2000-07-05	25.31	26.19	25.13	25.63	621400
2000-07-06	25.63	26.63	25.63	25.94	3257600
2000-07-07	25.94	26.94	25.88	26.75	876700
2000-07-10	26.75	27.19	26.63	26.88	803700
2000-07-11	27.13	27.63	27.06	27.63	1021800
2000-07-12	27.50	27.75	26.75	26.88	1065200
2000-07-13	26.56	26.63	26.00	26.31	430100
2000-07-14	26.25	27.00	26.25	26.75	640000
2000-07-17	26.81	26.88	25.75	26.00	714500
2000-07-18	25.94	25.94	25.19	25.50	846000
2000-07-19	25.56	25.81	25.25	25.38	489400
2000-07-20	25.25	26.38	25.25	26.13	617600
2000-07-21	25.50	26.19	25.31	25.38	517000
2000-07-24	25.13	25.75	25.00	25.69	492800
2000-07-25	25.88	26.06	25.44	25.63	271000
2000-07-26	25.00	25.44	24.75	25.00	702100
2000-07-27	24.88	25.25	24.19	24.88	818100
2000-07-28	24.50	24.63	23.88	24.06	628300
2000-07-31	23.81	24.94	23.81	24.94	1058300
2000-08-01	25.00	25.06	24.63	25.00	380800
2000-08-02	25.00	25.63	24.81	25.56	667600
2000-08-03	25.56	26.50	25.44	26.50	633900
2000-08-04	26.44	27.31	26.44	27.13	714600
2000-08-07	27.13	27.13	26.44	27.00	479500
2000-08-08	26.94	27.00	26.44	26.94	378100
2000-08-09	26.88	26.94	25.94	26.94	658800
2000-08-10	27.00	27.44	26.88	27.13	668100
2000-08-11	27.44	27.50	27.13	27.44	350100
2000-08-14	27.38	27.38	26.75	27.31	334800
2000-08-15	26.94	27.13	26.69	26.94	297300
2000-08-16	26.81	27.13	26.44	26.56	279300
2000-08-17	26.81	26.94	26.44	26.81	390100
2000-08-18	26.56	26.56	26.25	26.38	389600
2000-08-21	26.25	26.44	26.06	26.25	363200
2000-08-22	26.31	26.88	26.25	26.81	370500
2000-08-23	26.63	26.69	26.25	26.38	439300
2000-08-24	26.19	26.38	26.13	26.19	380100
2000-08-25	26.31	26.56	26.19	26.44	383500
2000-08-28	26.31	26.88	26.31	26.69	397400
2000-08-29	26.56	26.56	26.25	26.31	416400
2000-08-30	26.06	26.88	26.06	26.69	565700
2000-08-31	26.44	27.44	26.38	27.08	539700
2000-09-01	26.88	27.25	26.25	26.69	473900
2000-09-05	26.94	27.25	26.56	26.88	511800
2000-09-06	27.13	27.56	27.13	27.44	813100
2000-09-07	27.50	27.81	27.38	27.75	644200
2000-09-08	27.81	28.81	27.75	28.69	983600
2000-09-11	28.63	29.31	28.56	29.19	888300
2000-09-12	29.25	29.38	29.13	29.25	1006800
2000-09-13	29.31	29.94	29.31	29.94	1234600
2000-09-14	29.94	30.19	29.75	29.94	1184400
2000-09-15	30.00	30.19	29.69	29.81	1786000
2000-09-18	29.75	29.75	29.06	29.06	935200
2000-09-19	29.06	29.44	28.88	29.25	491800
2000-09-20	29.13	29.13	28.69	29.13	460800
2000-09-21	28.94	29.06	28.50	28.88	363100
2000-09-22	28.88	29.13	28.38	29.06	793500
2000-09-25	28.94	29.50	28.88	29.44	401800
2000-09-26	29.00	29.75	28.94	29.63	593800
2000-09-27	29.63	29.94	29.19	29.88	603000
2000-09-28	29.94	30.44	29.88	30.44	897000
2000-09-29	30.44	30.44	29.81	30.13	454600
2000-10-02	29.94	30.50	29.25	30.50	467200
2000-10-03	30.31	31.25	30.31	31.00	883300
2000-10-04	30.81	31.19	30.13	30.50	696100
2000-10-05	30.50	30.94	30.38	30.44	432800
2000-10-06	30.19	30.44	28.81	29.38	635300
2000-10-09	29.44	29.56	29.00	29.06	330100
2000-10-10	29.13	29.19	28.06	28.31	472000
2000-10-11	28.06	28.06	26.56	27.81	771000
2000-10-12	27.88	27.94	26.56	27.38	864000
2000-10-13	27.13	28.44	27.13	28.38	730100
2000-10-16	28.38	28.69	28.06	28.63	508600
2000-10-17	28.75	29.00	27.81	27.94	981500
2000-10-18	27.94	28.19	27.06	28.00	845000
2000-10-19	28.00	28.81	27.81	28.69	531300
2000-10-20	28.56	29.00	28.56	28.88	358100
2000-10-23	28.94	28.94	28.69	28.75	317600
2000-10-24	28.75	29.44	28.75	29.44	602400
2000-10-25	29.44	30.13	29.25	29.94	812900
2000-10-26	30.00	30.31	29.56	29.88	829500
2000-10-27	29.88	30.94	29.81	30.56	573900
2000-10-30	30.63	31.44	30.63	31.44	830500
2000-10-31	31.50	31.88	31.00	31.88	724700
2000-11-01	31.88	31.88	31.19	31.50	791200
2000-11-02	31.81	32.69	31.81	32.44	1093000
2000-11-03	32.25	33.00	32.25	32.75	796100
2000-11-06	32.63	32.84	32.44	32.63	616200
2000-11-07	32.50	32.75	32.19	32.56	427000
2000-11-08	32.56	32.56	31.69	32.44	352400
2000-11-09	31.63	33.00	31.63	33.00	732600
2000-11-10	32.94	33.00	32.13	32.38	583600
2000-11-13	31.94	32.06	31.19	31.56	659400
2000-11-14	31.38	32.13	31.31	31.63	525700
2000-11-15	31.38	31.44	30.56	31.25	649400
2000-11-16	31.25	31.38	30.88	31.19	428600
2000-11-17	31.06	31.56	30.44	30.81	629300
2000-11-20	30.88	30.88	29.88	30.31	404000
2000-11-21	30.38	30.94	30.06	30.94	436800
2000-11-22	30.94	30.94	30.13	30.38	328900
2000-11-24	30.50	30.88	30.50	30.69	160600
2000-11-27	30.75	31.50	30.75	31.31	324500
2000-11-28	31.31	32.19	31.31	32.06	782700
2000-11-29	32.06	33.06	32.06	33.00	597800
2000-11-30	32.50	33.63	32.19	33.38	1152800
2000-12-01	33.38	34.00	33.38	33.69	897700
2000-12-04	33.44	33.44	32.81	33.13	654600
2000-12-05	32.00	33.94	32.00	33.50	1310500
2000-12-06	33.50	34.25	32.31	32.88	1784200
2000-12-07	32.63	34.06	32.44	34.00	1216100
2000-12-08	34.13	34.94	34.06	34.81	1204600
2000-12-11	34.69	35.13	34.50	35.06	963200
2000-12-12	34.38	34.63	34.25	34.50	478200
2000-12-13	34.44	34.69	34.06	34.31	730200
2000-12-14	33.50	33.56	32.94	33.56	749600
2000-12-15	33.50	33.88	33.44	33.75	1180500
2000-12-18	33.75	35.63	33.75	35.06	1378700
2000-12-19	35.25	35.94	35.06	35.63	1338100
2000-12-20	35.75	36.25	35.44	36.13	1260800
2000-12-21	36.06	36.94	35.94	36.94	1250100
2000-12-22	37.00	38.00	36.94	37.75	1531500
2000-12-26	37.63	38.00	37.50	38.00	700900
2000-12-27	38.00	38.25	37.75	38.25	720900
2000-12-28	38.00	38.25	37.88	38.00	881700
2000-12-29	38.00	38.13	37.19	37.31	694500
2001-01-02	36.00	36.38	36.00	36.13	1036800
2001-01-03	36.19	37.44	35.56	37.44	1254700
2001-01-04	37.19	38.13	37.13	37.88	2040200
2001-01-05	37.94	38.00	36.94	37.13	1130000
2001-01-08	36.94	37.00	36.31	36.75	705600
2001-01-09	36.81	37.00	35.50	35.63	1065200
2001-01-10	35.44	37.06	35.25	36.94	1062200
2001-01-11	36.69	37.00	36.56	36.94	878000
2001-01-12	36.94	37.00	35.19	36.13	1046300
2001-01-16	36.13	36.69	35.69	36.63	1154400
2001-01-17	36.75	37.31	36.56	37.13	912700
2001-01-18	37.19	37.25	36.63	37.00	1556800
2001-01-19	37.00	37.00	36.00	36.56	1263500
2001-01-22	36.56	37.06	36.38	36.69	942700
2001-01-23	36.94	37.44	36.88	37.31	800700
2001-01-24	35.50	36.25	35.38	36.00	2550400
2001-01-25	36.00	36.25	35.81	36.25	1240200
2001-01-26	36.25	36.69	35.81	36.69	834800
2001-01-29	36.74	37.50	36.45	36.87	1024200
2001-01-30	36.50	36.98	36.26	36.96	947400
2001-01-31	36.96	36.96	36.46	36.63	1251500
2001-02-01	36.63	36.70	36.30	36.52	721100
2001-02-02	36.61	37.20	36.55	36.80	1216000
2001-02-05	36.60	36.90	36.60	36.86	1124300
2001-02-06	36.86	36.86	36.36	36.44	897700
2001-02-07	36.36	36.81	36.36	36.53	643600
2001-02-08	36.55	36.80	36.55	36.61	749000
2001-02-09	36.60	37.01	36.56	36.86	886200
2001-02-12	37.03	37.34	37.00	37.13	816200
2001-02-13	37.01	37.28	36.89	36.96	1151200
2001-02-14	36.96	37.25	36.80	37.03	618900
2001-02-15	37.00	37.04	36.50	36.76	704300
2001-02-16	36.76	37.29	36.70	37.18	1257200
2001-02-20	37.14	37.15	36.56	36.62	940000
2001-02-21	36.62	36.70	36.50	36.57	982900
2001-02-22	36.51	36.51	34.98	35.65	1484600
2001-02-23	35.24	35.90	35.10	35.81	1234300
2001-02-26	35.80	36.23	35.40	36.13	869700
2001-02-27	36.44	36.69	36.06	36.59	886000
2001-02-28	36.60	36.60	35.70	36.13	708700
2001-03-01	35.88	36.40	35.65	36.36	821500
2001-03-02	36.36	36.92	36.36	36.71	1006900
2001-03-05	36.70	36.85	36.10	36.24	916000
2001-03-06	36.25	36.47	36.10	36.15	586300
2001-03-07	36.14	36.56	36.00	36.56	489000
2001-03-08	36.56	36.70	36.31	36.66	353200
2001-03-09	36.24	36.30	35.57	35.68	513000
2001-03-12	35.18	35.20	34.13	34.24	740400
2001-03-13	33.86	35.01	33.80	35.00	981800
2001-03-14	33.98	34.47	33.51	34.06	1224800
2001-03-15	34.35	35.37	34.34	35.37	969200
2001-03-16	34.80	35.43	34.74	34.90	1520200
2001-03-19	34.65	35.21	34.12	35.17	765000
2001-03-20	35.06	35.09	34.34	34.38	588400
2001-03-21	34.35	34.35	33.05	33.12	1209400
2001-03-22	33.00	33.00	30.24	31.42	2265600
2001-03-23	31.50	33.26	31.50	33.24	1361400
2001-03-26	33.16	33.81	33.16	33.81	646800
2001-03-27	33.81	34.60	33.52	34.51	1071100
2001-03-28	34.07	34.65	34.05	34.55	708500
2001-03-29	34.55	35.03	34.40	34.72	887900
2001-03-30	34.75	35.17	34.75	35.17	956700
2001-04-02	35.17	36.00	35.08	35.38	1253900
2001-04-03	35.18	35.45	34.90	34.99	1011600
2001-04-04	34.80	34.81	33.73	34.25	1040500
2001-04-05	34.35	35.25	34.35	35.22	660600
2001-04-06	35.00	35.45	34.50	34.85	1123900
2001-04-09	35.49	35.49	34.70	34.90	616700
2001-04-10	34.92	35.49	34.92	34.97	813900
2001-04-11	34.95	35.37	34.56	34.63	1038000
2001-04-12	34.67	34.90	34.45	34.57	890600
2001-04-16	34.80	34.94	34.03	34.38	991800
2001-04-17	34.37	34.79	34.04	34.79	1022300
2001-04-18	34.70	35.84	34.31	35.62	1550900
2001-04-19	35.78	35.85	35.50	35.64	957100
2001-04-20	35.50	35.72	35.39	35.69	886200
2001-04-23	35.80	35.85	35.48	35.53	1045400
2001-04-24	35.65	35.90	35.55	35.66	664400
2001-04-25	35.41	35.85	35.41	35.83	529400
2001-04-26	35.80	35.99	35.49	35.54	623500
2001-04-27	35.75	36.09	35.50	36.09	573500
2001-04-30	36.10	36.25	35.15	35.42	642700
2001-05-01	35.42	35.68	35.01	35.68	524800
2001-05-02	35.88	36.05	35.13	36.00	607700
2001-05-03	35.75	36.44	35.53	36.41	1450300
2001-05-04	36.25	36.68	35.96	36.68	743800
2001-05-07	36.68	36.74	36.31	36.60	471000
2001-05-08	36.40	36.46	36.01	36.20	405800
2001-05-09	36.15	36.23	35.99	36.20	358700
2001-05-10	36.45	36.50	35.80	36.01	413200
2001-05-11	36.01	36.30	35.70	35.92	348600
2001-05-14	35.92	36.21	35.70	35.85	435500
2001-05-15	35.95	36.39	35.83	36.22	423400
2001-05-16	36.15	37.00	36.00	37.00	580600
2001-05-17	36.75	37.08	36.70	36.83	587200
2001-05-18	36.85	37.00	36.30	36.59	460300
2001-05-21	36.57	36.57	36.19	36.45	569300
2001-05-22	36.28	37.01	36.25	37.01	1011700
2001-05-23	37.00	37.00	36.30	36.64	634200
2001-05-24	36.65	36.82	35.80	36.33	1550300
2001-05-25	36.35	36.40	35.82	36.11	478300
2001-05-29	35.30	36.17	35.29	35.96	582600
2001-05-30	35.96	36.29	35.79	35.89	462100
2001-05-31	35.75	36.35	35.75	36.15	730700
2001-06-01	35.98	36.15	35.86	36.01	648800
2001-06-04	36.01	36.40	36.00	36.33	691100
2001-06-05	36.35	36.46	36.15	36.40	501900
2001-06-06	36.15	36.42	35.91	36.26	742600
2001-06-07	36.26	36.27	35.80	36.10	688500
2001-06-08	36.10	36.10	35.51	35.56	724800
2001-06-11	35.61	35.95	35.40	35.51	447800
2001-06-12	35.05	35.46	35.02	35.41	504300
2001-06-13	35.41	35.70	35.30	35.43	413000
2001-06-14	35.65	35.65	35.11	35.22	724700
2001-06-15	35.21	35.38	34.90	35.06	1238200
2001-06-18	35.06	35.41	34.74	35.41	725200
2001-06-19	35.65	35.75	35.36	35.55	432100
2001-06-20	35.75	36.15	35.67	35.99	775900
2001-06-21	35.99	37.00	35.40	36.90	1236800
2001-06-22	36.98	37.02	36.15	36.35	497500
2001-06-25	36.53	36.57	36.02	36.11	529200
2001-06-26	35.70	36.40	35.67	36.19	592900
2001-06-27	36.00	36.65	36.00	36.32	607300
2001-06-28	36.45	36.83	36.41	36.61	669300
2001-06-29	36.60	36.70	36.05	36.70	949000
2001-07-02	36.55	36.88	36.31	36.77	720200
2001-07-03	36.90	36.90	36.40	36.80	271800
2001-07-05	36.70	36.82	36.35	36.53	422000
2001-07-06	36.33	36.45	36.02	36.11	504200
2001-07-09	35.85	36.50	35.60	36.42	923100
2001-07-10	36.20	36.20	35.61	35.63	821600
2001-07-11	35.38	35.70	35.17	35.30	1188300
2001-07-12	35.42	35.70	34.83	35.65	779900
2001-07-13	35.66	36.11	35.53	36.02	648000
2001-07-16	36.25	36.36	35.69	35.84	703400
2001-07-17	35.84	36.40	35.55	36.39	551400
2001-07-18	36.25	36.73	36.25	36.73	852600
2001-07-19	36.75	36.85	36.30	36.75	939600
2001-07-20	36.50	36.82	36.40	36.55	738200
2001-07-23	36.50	36.80	36.26	36.33	515200
2001-07-24	36.13	36.49	36.05	36.10	549200
2001-07-25	36.05	36.39	35.78	36.39	469300
2001-07-26	35.98	36.80	35.98	36.73	620700
2001-07-27	36.79	36.90	36.60	36.75	605200
2001-07-30	36.88	36.89	36.41	36.66	461200
2001-07-31	36.76	37.10	36.70	36.91	633200
2001-08-01	37.20	37.22	36.95	37.15	540300
2001-08-02	37.39	37.44	37.17	37.27	612500
2001-08-03	37.30	37.74	37.04	37.56	1454600
2001-08-06	37.57	37.77	37.47	37.47	576300
2001-08-07	37.50	37.64	37.36	37.55	362600
2001-08-08	37.30	37.72	37.20	37.41	534400
2001-08-09	37.48	38.43	37.39	37.74	3472200
2001-08-10	37.55	38.14	37.53	38.00	1134100
2001-08-13	38.10	38.24	37.87	38.02	725400
2001-08-14	38.02	38.18	37.80	38.00	796100
2001-08-15	38.10	38.33	37.55	37.98	946000
2001-08-16	37.88	38.35	37.75	38.33	936500
2001-08-17	38.33	38.35	37.85	38.20	628300
2001-08-20	38.20	38.35	38.14	38.30	497700
2001-08-21	38.44	38.84	38.27	38.28	665700
2001-08-22	38.50	38.64	38.00	38.48	676000
2001-08-23	38.47	38.48	37.85	37.99	544100
2001-08-24	38.00	38.00	37.61	37.82	737300
2001-08-27	37.90	38.00	37.25	37.31	822700
2001-08-28	37.01	37.64	37.01	37.07	869700
2001-08-29	37.08	37.61	36.67	36.72	856500
2001-08-30	36.50	36.99	36.47	36.68	726800
2001-08-31	36.42	36.99	36.42	36.78	600700
2001-09-04	36.79	37.30	36.30	36.86	711400
2001-09-05	36.61	36.85	36.25	36.58	896400
2001-09-06	36.38	36.57	36.20	36.21	863500
2001-09-07	36.21	36.37	35.50	35.56	924000
2001-09-10	35.10	35.62	34.95	35.53	661400
2001-09-17	34.50	34.50	32.90	34.05	1140200
2001-09-18	33.80	34.90	33.55	34.64	932700
2001-09-19	34.65	35.34	34.51	34.88	1270300
2001-09-20	34.95	34.99	33.96	34.05	1202900
2001-09-21	32.65	34.25	32.60	33.57	1520800
2001-09-24	34.15	34.80	34.15	34.66	1034400
2001-09-25	34.76	34.84	34.25	34.82	737700
2001-09-26	35.36	35.50	34.56	35.06	990900
2001-09-27	35.41	36.22	35.25	36.17	878800
2001-09-28	36.05	36.77	35.91	36.45	1191100
2001-10-01	36.09	36.85	36.01	36.50	662200
2001-10-02	36.50	36.96	36.18	36.96	711600
2001-10-03	36.60	36.99	36.54	36.92	755200
2001-10-04	36.84	36.85	35.61	35.84	1168100
2001-10-05	35.59	35.77	34.18	34.71	1311500
2001-10-08	34.40	34.40	32.79	33.06	1707500
2001-10-09	33.30	33.49	32.90	33.19	1091900
2001-10-10	32.93	33.24	32.54	33.20	1072900
2001-10-11	33.21	34.05	33.17	33.45	1060900
2001-10-12	33.00	33.11	32.53	33.03	759700
2001-10-15	32.75	32.95	32.29	32.92	919600
2001-10-16	32.95	33.68	32.87	33.13	900200
2001-10-17	33.36	33.58	32.40	32.54	943000
2001-10-18	32.32	32.54	32.07	32.18	794800
2001-10-19	32.18	32.28	31.80	32.19	521400
2001-10-22	32.00	32.64	32.00	32.53	539100
2001-10-23	32.48	32.78	32.25	32.45	599200
2001-10-24	32.50	33.08	32.44	32.90	534700
2001-10-25	32.90	33.34	32.15	33.25	628600
2001-10-26	33.15	33.66	32.78	33.48	655900
2001-10-29	33.14	33.17	32.42	32.78	661700
2001-10-30	32.53	32.54	32.16	32.47	551900
2001-10-31	32.78	32.78	32.01	32.10	1158100
2001-11-01	32.38	32.87	31.97	32.75	710600
2001-11-02	32.75	33.12	32.22	32.80	1338900
2001-11-05	32.90	33.65	32.90	33.54	826100
2001-11-06	33.50	34.00	33.33	33.95	1031000
2001-11-07	33.80	34.50	33.80	34.01	498600
2001-11-08	34.07	34.50	33.89	33.94	1245200
2001-11-09	34.04	34.04	33.56	33.97	725100
2001-11-12	33.97	33.97	32.98	33.79	837700
2001-11-13	34.16	34.33	34.00	34.28	578300
2001-11-14	34.35	34.58	34.18	34.29	575800
2001-11-15	34.47	34.89	34.08	34.23	604300
2001-11-16	34.48	34.48	34.15	34.28	895000
2001-11-19	34.28	34.94	34.28	34.56	487100
2001-11-20	34.56	34.70	34.30	34.54	477500
2001-11-21	34.34	34.67	34.20	34.29	312500
2001-11-23	34.19	34.75	34.19	34.70	162900
2001-11-26	34.68	34.79	34.42	34.64	731100
2001-11-27	34.64	34.80	34.27	34.53	519400
2001-11-28	34.54	34.54	34.00	34.06	654900
2001-11-29	34.26	34.54	34.00	34.49	606200
2001-11-30	34.20	34.40	34.15	34.15	494500
2001-12-03	34.16	34.16	33.52	33.85	667500
2001-12-04	34.00	34.58	33.86	34.38	557300
2001-12-05	34.50	34.95	34.20	34.77	704500
2001-12-06	34.84	35.15	34.78	34.99	632500
2001-12-07	34.90	35.22	34.74	35.12	509500
2001-12-10	35.00	35.06	34.76	34.80	445600
2001-12-11	35.05	35.22	34.66	34.84	591400
2001-12-12	34.66	35.01	34.59	34.91	446800
2001-12-13	34.50	34.75	34.39	34.61	693600
2001-12-14	34.46	34.89	34.29	34.89	932400
2001-12-17	34.89	35.38	34.81	35.22	1425600
2001-12-18	35.22	35.62	35.18	35.52	810700
2001-12-19	35.40	36.13	35.40	36.10	962300
2001-12-20	35.86	36.65	35.76	36.47	1539400
2001-12-21	36.48	36.70	36.03	36.25	2587600
2001-12-24	36.26	36.40	36.19	36.20	648100
2001-12-26	36.15	36.39	36.15	36.27	560000
2001-12-27	36.22	36.35	35.99	36.12	799200
2001-12-28	36.03	36.25	35.95	36.17	584600
2001-12-31	36.12	36.27	36.04	36.11	771300
2002-01-02	35.87	35.95	35.24	35.82	1016700
2002-01-03	35.70	36.15	35.58	36.08	670600
2002-01-04	36.17	36.54	36.01	36.23	626500
2002-01-07	36.17	36.60	36.17	36.42	737800
2002-01-08	35.85	36.10	35.61	35.74	780100
2002-01-09	35.73	36.00	35.38	35.40	886300
2002-01-10	35.50	35.81	35.36	35.39	1055600
2002-01-11	35.34	35.48	34.89	34.90	1056700
2002-01-14	34.98	35.05	34.53	34.53	747100
2002-01-15	34.64	35.19	34.55	35.12	1068000
2002-01-16	34.87	35.20	34.28	34.81	893000
2002-01-17	34.91	35.06	34.70	35.06	736400
2002-01-18	35.05	35.12	34.85	34.93	673700
2002-01-22	35.00	35.11	34.85	34.89	617300
2002-01-23	34.90	35.24	34.88	35.19	794800
2002-01-24	35.20	35.46	35.18	35.45	643100
2002-01-25	35.45	35.50	35.20	35.49	503900
2002-01-28	35.55	35.55	35.30	35.45	585600
2002-01-29	35.65	35.78	34.22	34.47	1442200
2002-01-30	34.47	35.15	34.12	34.83	1176800
2002-01-31	35.00	35.24	34.75	35.24	729000
2002-02-01	35.20	35.59	35.15	35.54	1261900
2002-02-04	35.74	35.74	34.44	34.52	984900
2002-02-05	35.00	35.13	34.36	34.65	1208000
2002-02-06	34.60	34.80	34.06	34.50	1420500
2002-02-07	34.58	35.40	34.51	34.59	1386100
2002-02-08	35.25	35.25	34.77	35.20	1090100
2002-02-11	35.20	35.77	35.16	35.76	793900
2002-02-12	35.76	36.07	35.68	35.85	1007500
2002-02-13	35.86	36.38	35.76	36.34	816100
2002-02-14	36.10	36.67	36.01	36.48	1017800
2002-02-15	36.50	36.56	36.11	36.25	645500
2002-02-19	35.95	36.05	35.40	35.51	806700
2002-02-20	35.52	36.00	35.20	35.82	565500
2002-02-21	35.95	36.16	35.61	35.64	497400
2002-02-22	35.44	36.07	35.39	35.98	775600
2002-02-25	36.15	36.65	36.06	36.56	960500
2002-02-26	36.40	37.01	36.37	36.84	995000
2002-02-27	36.81	37.40	36.42	36.86	1261200
2002-02-28	36.86	37.30	36.81	37.01	772700
2002-03-01	36.97	37.40	36.91	37.37	754800
2002-03-04	37.49	38.00	37.44	37.99	1110100
2002-03-05	38.00	38.30	37.76	37.81	1372100
2002-03-06	37.77	38.30	37.66	38.23	1026800
2002-03-07	38.10	38.50	37.82	38.02	1190100
2002-03-08	38.39	38.42	37.88	38.09	926600
2002-03-11	37.95	38.64	37.81	38.54	651900
2002-03-12	38.00	38.60	38.00	38.50	754300
2002-03-13	38.40	38.53	38.10	38.20	652500
2002-03-14	38.32	38.57	38.31	38.47	658500
2002-03-15	38.70	39.40	38.50	39.01	2187000
2002-03-18	39.10	39.19	38.76	39.11	563500
2002-03-19	39.11	39.25	38.94	39.09	573400
2002-03-20	38.99	39.02	38.66	38.68	739900
2002-03-21	38.45	38.63	38.01	38.34	862600
2002-03-22	38.30	38.60	38.00	38.44	806900
2002-03-25	38.45	38.46	37.80	37.80	863800
2002-03-26	37.67	38.20	37.57	38.07	853900
2002-03-27	38.08	38.66	38.04	38.50	577900
2002-03-28	38.38	38.66	38.02	38.11	535700
2002-04-01	37.90	38.01	37.55	37.95	865200
2002-04-02	37.89	38.15	37.79	37.99	686200
2002-04-03	38.05	38.05	37.36	37.49	616200
2002-04-04	37.75	37.79	37.31	37.55	703900
2002-04-05	37.65	38.01	37.55	37.61	615100
2002-04-08	37.51	37.86	37.36	37.75	526400
2002-04-09	37.79	38.03	37.69	37.88	876500
2002-04-10	37.63	38.00	37.63	37.96	840900
2002-04-11	37.96	37.99	37.30	37.33	801800
2002-04-12	37.18	37.18	36.74	37.14	1214500
2002-04-15	37.20	37.37	36.77	36.94	783300
2002-04-16	36.99	37.89	36.98	37.74	1148000
2002-04-17	37.64	37.95	37.33	37.86	1612800
2002-04-18	37.80	38.09	37.42	37.66	1198200
2002-04-19	37.74	38.08	37.57	37.95	1047600
2002-04-22	37.95	38.09	37.70	37.85	954400
2002-04-23	37.80	38.15	37.67	37.95	1354700
2002-04-24	38.05	38.32	37.88	38.11	939900
2002-04-25	37.89	38.09	37.74	38.02	875800
2002-04-26	38.10	38.18	37.67	37.67	816900
2002-04-29	37.51	37.90	37.42	37.50	476600
2002-04-30	37.58	38.35	37.37	38.08	1304900
2002-05-01	38.20	38.80	37.93	38.61	1663500
2002-05-02	38.80	39.20	38.35	39.05	1426600
2002-05-03	39.00	39.30	38.80	39.23	1197200
2002-05-06	39.23	39.47	38.63	38.63	1224600
2002-05-07	38.67	39.05	38.52	38.54	1086400
2002-05-08	38.70	38.85	38.51	38.72	1518900
2002-05-09	38.70	38.78	38.20	38.21	877400
2002-05-10	38.30	38.32	37.68	37.70	594000
2002-05-13	37.75	38.26	37.65	38.19	608600
2002-05-14	38.37	38.70	38.20	38.61	564000
2002-05-15	38.50	38.85	38.20	38.49	820000
2002-05-16	38.56	38.57	38.40	38.54	562600
2002-05-17	38.55	38.64	38.33	38.64	545000
2002-05-20	38.64	38.64	37.86	37.90	405900
2002-05-21	38.00	38.10	37.78	37.80	744300
2002-05-22	37.86	37.95	37.44	37.73	681000
2002-05-23	37.85	37.97	37.63	37.93	562100
2002-05-24	38.08	38.08	37.63	37.63	643800
2002-05-28	37.63	37.66	37.15	37.27	882500
2002-05-29	37.34	37.49	37.14	37.14	619300
2002-05-30	37.14	37.39	36.99	37.38	867300
2002-05-31	37.40	37.77	37.21	37.58	795600
2002-06-03	37.59	37.79	37.15	37.15	912700
2002-06-04	37.15	37.36	36.75	36.91	1247300
2002-06-05	36.91	37.37	36.91	37.21	438900
2002-06-06	37.28	37.28	36.56	36.60	656300
2002-06-07	36.60	36.96	36.32	36.84	1114800
2002-06-10	36.90	37.29	36.75	37.15	754800
2002-06-11	37.36	37.54	36.79	36.79	718700
2002-06-12	36.88	37.30	36.75	37.14	1097200
2002-06-13	37.00	37.22	36.66	36.67	732200
2002-06-14	36.50	37.20	36.36	37.00	972500
2002-06-17	37.19	38.19	37.16	38.05	853100
2002-06-18	37.94	38.37	37.82	38.24	715000
2002-06-19	38.14	38.34	37.69	37.69	848400
2002-06-20	37.90	38.21	37.69	37.90	1199700
2002-06-21	37.20	38.08	37.20	37.46	2864500
2002-06-24	37.60	37.75	36.88	37.51	1213100
2002-06-25	37.65	38.25	37.34	37.37	947100
2002-06-26	36.75	37.31	36.36	37.05	1336400
2002-06-27	37.30	37.94	37.10	37.94	954000
2002-06-28	37.68	38.63	37.68	38.60	1687200
2002-07-01	38.40	38.64	38.19	38.30	957500
2002-07-02	38.15	38.41	37.75	37.75	1003100
2002-07-03	37.70	37.93	37.00	37.48	995500
2002-07-05	37.55	38.40	37.37	38.40	569500
2002-07-08	38.36	38.68	38.19	38.40	822900
2002-07-09	38.39	38.63	37.62	37.68	596900
2002-07-10	37.43	37.82	36.53	36.53	1001700
2002-07-11	36.30	37.29	36.06	37.23	1444800
2002-07-12	37.01	37.14	36.26	36.39	1617200
2002-07-15	36.05	36.36	35.05	36.30	1505300
2002-07-16	36.30	36.53	35.42	35.59	1729000
2002-07-17	35.84	36.31	35.30	35.67	877400
2002-07-18	35.67	35.72	33.88	33.88	1222300
2002-07-19	33.88	33.88	33.20	33.26	1839400
2002-07-22	33.01	33.37	32.17	32.69	1624000
2002-07-23	32.50	32.87	31.52	32.18	1689200
2002-07-24	31.65	34.03	31.46	33.75	1607800
2002-07-25	33.39	34.44	33.11	34.32	1124900
2002-07-26	34.25	35.10	34.01	35.10	1212200
2002-07-29	35.37	36.73	35.30	36.73	1962800
2002-07-30	36.48	36.48	35.41	36.20	1189400
2002-07-31	36.30	37.02	35.78	37.02	1232600
2002-08-01	37.12	37.20	36.33	36.80	1467700
2002-08-02	36.80	36.99	35.85	36.27	767000
2002-08-05	36.27	36.27	34.68	34.79	1078900
2002-08-06	35.06	36.49	35.03	35.87	865000
2002-08-07	36.12	36.46	35.60	36.46	940200
2002-08-08	36.30	37.67	36.00	37.60	1384300
2002-08-09	37.17	37.75	36.83	37.56	768000
2002-08-12	36.75	37.65	36.70	37.40	650100
2002-08-13	37.20	37.84	36.82	36.96	924900
2002-08-14	36.96	37.94	36.37	37.94	936400
2002-08-15	37.99	38.10	37.66	38.06	896700
2002-08-16	37.63	37.99	37.56	37.77	548600
2002-08-19	37.90	38.25	37.77	38.25	772800
2002-08-20	37.72	38.07	37.55	37.62	583600
2002-08-21	37.80	38.12	37.32	37.93	785100
2002-08-22	37.77	38.18	37.64	38.08	707200
2002-08-23	38.00	38.00	37.26	37.49	756500
2002-08-26	37.74	38.19	37.36	38.13	605800
2002-08-27	38.19	38.36	37.82	38.06	876100
2002-08-28	38.04	38.05	37.08	37.37	760800
2002-08-29	37.27	38.09	36.91	37.83	1228200
2002-08-30	37.50	38.31	37.16	38.05	1101900
2002-09-03	37.40	37.54	36.61	36.99	1182800
2002-09-04	37.18	37.94	36.90	37.81	1287900
2002-09-05	37.22	37.99	37.15	37.76	1159100
2002-09-06	38.00	38.25	37.80	38.04	1114800
2002-09-09	37.90	38.48	37.59	38.30	753400
2002-09-10	38.10	38.11	37.71	38.02	1856600
2002-09-11	38.20	38.24	37.88	37.88	779600
2002-09-12	37.89	37.89	37.07	37.10	1466900
2002-09-13	37.10	37.49	36.58	37.37	1366000
2002-09-16	37.37	37.37	36.70	37.16	666500
2002-09-17	37.50	37.53	36.37	36.51	1223400
2002-09-18	36.26	36.39	35.85	36.08	1065700
2002-09-19	35.85	35.99	35.15	35.15	807400
2002-09-20	35.16	35.63	35.10	35.38	1875600
2002-09-23	35.01	35.29	34.64	35.15	953400
2002-09-24	34.66	35.27	34.26	34.32	1008300
2002-09-25	34.53	35.46	34.34	35.15	1100900
2002-09-26	35.30	36.18	35.15	36.18	1017000
2002-09-27	36.18	36.42	35.19	35.22	1349900
2002-09-30	34.80	35.52	34.29	35.04	1293200
2002-10-01	35.29	36.23	34.98	36.19	1313900
2002-10-02	35.94	35.99	34.50	34.70	1347000
2002-10-03	34.70	34.71	33.11	33.19	2241000
2002-10-04	33.50	33.63	32.16	32.69	1499500
2002-10-07	32.69	33.00	31.03	31.26	2003000
2002-10-08	31.60	33.49	31.59	32.99	1767800
2002-10-09	32.20	32.45	31.49	31.52	1421500
2002-10-10	31.69	33.42	31.35	33.04	1741300
2002-10-11	34.70	35.19	33.60	34.18	2059200
2002-10-14	34.01	34.76	34.00	34.42	834500
2002-10-15	35.30	35.72	35.22	35.60	1285800
2002-10-16	35.00	35.43	34.68	34.96	1053800
2002-10-17	35.70	36.00	35.39	35.70	895700
2002-10-18	35.70	36.04	35.12	35.81	880100
2002-10-21	35.60	36.14	35.04	36.06	891800
2002-10-22	35.65	35.98	35.62	35.90	937500
2002-10-23	35.90	36.25	35.56	36.19	1069800
2002-10-24	36.40	36.61	35.79	35.86	1456700
2002-10-25	35.84	36.55	35.67	36.43	1505100
2002-10-28	36.58	36.75	36.34	36.46	1314000
2002-10-29	36.48	36.55	35.90	36.35	1044400
2002-10-30	36.36	36.97	36.35	36.70	1403800
2002-10-31	36.74	36.95	36.06	36.25	1322800
2002-11-01	36.40	37.43	36.11	37.19	1415500
2002-11-04	37.57	37.75	37.25	37.34	1507600
2002-11-05	37.35	37.55	36.65	37.50	1046400
2002-11-06	37.50	37.51	36.50	36.87	1295200
2002-11-07	36.29	36.56	35.65	35.70	1182400
2002-11-08	35.70	36.09	35.04	35.24	1206200
2002-11-11	35.24	35.29	34.90	34.95	1217300
2002-11-12	34.96	35.77	34.83	35.28	1082200
2002-11-13	35.29	35.85	35.00	35.47	1270700
2002-11-14	35.95	36.37	35.87	36.37	937000
2002-11-15	36.37	36.74	35.97	36.66	1399900
2002-11-18	36.66	36.72	35.92	35.99	887400
2002-11-19	36.05	36.36	35.80	36.16	1012600
2002-11-20	36.09	37.83	36.07	37.45	2239100
2002-11-21	37.53	38.04	37.49	37.86	1666600
2002-11-22	37.87	38.17	37.57	37.76	1216900
2002-11-25	37.76	38.22	37.37	37.97	1055600
2002-11-26	37.72	37.75	37.12	37.41	1151200
2002-11-27	37.46	38.26	37.46	38.21	1100000
2002-11-29	38.19	38.19	37.75	37.99	485200
2002-12-02	38.25	38.31	37.60	37.91	1011800
2002-12-03	37.80	37.88	37.54	37.67	1385100
2002-12-04	37.68	37.87	37.33	37.55	1638500
2002-12-05	37.80	37.80	37.14	37.15	1457500
2002-12-06	36.90	37.87	36.81	37.60	1399600
2002-12-09	37.30	37.71	37.28	37.30	1355200
2002-12-10	37.28	38.00	37.28	37.95	1148300
2002-12-11	37.73	38.34	37.72	38.23	980700
2002-12-12	38.18	38.30	37.81	37.89	1023200
2002-12-13	37.66	38.39	37.66	37.85	1357000
2002-12-16	37.85	38.38	37.85	38.13	1283300
2002-12-17	38.13	38.29	37.90	37.90	713800
2002-12-18	37.69	37.76	37.40	37.52	840900
2002-12-19	37.23	37.85	37.18	37.33	1098900
2002-12-20	37.28	37.79	37.28	37.78	1740700
2002-12-23	37.78	37.83	37.46	37.60	850000
2002-12-24	37.60	37.60	37.20	37.45	321800
2002-12-26	37.60	37.94	37.35	37.42	498600
2002-12-27	37.41	37.51	36.80	36.86	598100
2002-12-30	36.86	37.23	36.76	37.08	877400
2002-12-31	37.08	37.20	36.60	36.99	726100
2003-01-02	37.24	37.99	36.97	37.99	1075300
2003-01-03	37.99	37.99	37.66	37.90	766300
2003-01-06	37.83	38.80	37.83	38.63	1752400
2003-01-07	38.64	38.72	38.20	38.36	1069900
2003-01-08	38.37	38.37	37.99	38.05	767900
2003-01-09	38.29	38.60	38.13	38.56	983200
2003-01-10	38.10	38.50	38.10	38.25	965100
2003-01-13	38.35	38.41	37.90	38.05	1639200
2003-01-14	37.82	38.42	37.82	38.30	1344800
2003-01-15	38.00	38.00	37.23	37.26	1404200
2003-01-16	37.27	37.56	37.11	37.26	989000
2003-01-17	37.24	37.39	36.99	37.37	844100
2003-01-21	37.37	37.37	34.34	34.44	7436000
2003-01-22	34.45	34.45	33.59	33.70	3621300
2003-01-23	33.95	34.22	33.75	34.13	2094200
2003-01-24	34.16	34.18	33.13	33.18	1721800
2003-01-27	33.18	33.64	32.92	33.30	2337200
2003-01-28	33.50	33.67	33.01	33.42	1557000
2003-01-29	33.41	33.57	32.85	33.34	1253600
2003-01-30	33.22	33.54	32.86	32.89	1768300
2003-01-31	32.90	33.56	32.82	33.56	2302800
2003-02-03	33.74	33.81	33.28	33.78	1615100
2003-02-04	33.60	33.60	33.00	33.05	1307500
2003-02-05	33.18	33.42	32.62	32.63	1319800
2003-02-06	32.64	32.78	32.37	32.53	1699100
2003-02-07	32.70	32.75	32.20	32.24	997300
2003-02-10	32.29	32.57	31.97	32.57	1084500
2003-02-11	32.57	32.72	31.87	31.98	964100
2003-02-12	31.99	32.39	31.74	31.76	906000
2003-02-13	31.80	31.97	31.43	31.78	1472600
2003-02-14	31.98	32.57	31.72	32.57	1078100
2003-02-18	32.68	32.90	32.60	32.90	1235100
2003-02-19	32.90	32.90	32.41	32.71	884400
2003-02-20	32.82	32.84	32.51	32.55	1084800
2003-02-21	32.68	33.08	32.41	32.86	1365000
2003-02-24	32.77	32.77	32.08	32.15	872000
2003-02-25	32.16	32.71	31.75	32.66	1571400
2003-02-26	32.66	32.66	32.15	32.30	1103200
2003-02-27	32.50	33.08	32.39	32.88	1259800
2003-02-28	32.98	33.24	32.66	32.83	1050200
2003-03-03	33.19	33.35	32.46	32.52	955200
2003-03-04	32.34	32.53	32.03	32.05	778700
2003-03-05	32.01	32.59	32.00	32.59	1163000
2003-03-06	32.45	32.63	32.27	32.46	1364500
2003-03-07	32.46	32.89	32.10	32.85	1181300
2003-03-10	32.60	32.67	31.80	31.86	1239100
2003-03-11	31.84	31.97	31.30	31.34	1645000
2003-03-12	31.34	31.39	30.66	31.15	1327300
2003-03-13	31.70	32.20	31.38	32.16	1379400
2003-03-14	32.33	32.34	31.79	32.09	1317100
2003-03-17	32.01	32.92	31.94	32.92	1747900
2003-03-18	32.99	33.16	32.64	32.91	1323300
2003-03-19	32.91	33.02	32.56	32.88	1810600
2003-03-20	32.88	32.88	32.19	32.70	1644900
2003-03-21	32.80	33.34	32.55	33.34	2337500
2003-03-24	33.05	33.05	32.20	32.22	1278900
2003-03-25	32.31	32.79	32.11	32.58	1224000
2003-03-26	32.55	32.89	32.00	32.19	1505000
2003-03-27	32.19	32.28	31.82	32.11	1057000
2003-03-28	31.91	32.17	31.86	32.09	915500
2003-03-31	31.13	31.86	31.13	31.43	1003400
2003-04-01	31.47	32.07	31.42	32.01	1136800
2003-04-02	32.41	32.75	32.32	32.54	801000
2003-04-03	32.64	32.64	32.05	32.11	1250100
2003-04-04	32.35	32.68	32.17	32.67	1392500
2003-04-07	33.13	33.55	32.47	32.50	1445300
2003-04-08	32.72	32.84	32.30	32.58	1060800
2003-04-09	32.23	32.67	31.72	31.75	1402800
2003-04-10	31.75	32.49	31.74	32.20	1156500
2003-04-11	32.50	32.67	32.12	32.15	898600
2003-04-14	31.95	32.37	31.70	32.34	1909700
2003-04-15	32.33	32.68	32.16	32.55	970300
2003-04-16	32.70	32.80	31.86	32.01	938200
2003-04-17	32.01	32.23	31.80	32.20	1058300
2003-04-21	32.05	32.31	31.95	32.04	709400
2003-04-22	31.92	32.79	31.85	32.79	1275200
2003-04-23	32.73	32.73	32.46	32.67	1345400
2003-04-24	32.62	32.72	32.29	32.54	921900
2003-04-25	32.54	32.75	32.26	32.30	936000
2003-04-28	32.45	32.98	32.43	32.79	777800
2003-04-29	32.87	33.01	32.60	32.78	1048000
2003-04-30	32.78	32.88	32.41	32.60	1228600
2003-05-01	32.76	33.10	32.37	32.85	1994800
2003-05-02	32.98	33.59	32.77	33.59	1287500
2003-05-05	33.65	33.70	33.05	33.23	1015000
2003-05-06	33.23	33.47	33.11	33.33	911600
2003-05-07	33.18	33.28	32.85	33.08	1349300
2003-05-08	33.00	33.08	32.55	32.56	1167300
2003-05-09	32.81	33.17	32.69	33.09	1350400
2003-05-12	33.09	33.46	32.85	33.45	887300
2003-05-13	33.45	33.47	33.06	33.35	711900
2003-05-14	33.45	33.46	33.01	33.13	806300
2003-05-15	33.21	33.40	32.95	33.06	916300
2003-05-16	33.06	33.15	32.75	32.98	1032500
2003-05-19	32.89	32.89	32.26	32.34	1034200
2003-05-20	32.38	32.70	32.21	32.39	1322600
2003-05-21	32.40	32.71	32.29	32.60	886300
2003-05-22	32.60	32.74	32.43	32.55	948100
2003-05-23	32.59	32.70	32.44	32.64	667300
2003-05-27	32.61	33.18	32.52	33.18	1041500
2003-05-28	33.18	33.67	33.16	33.32	1343300
2003-05-29	33.41	33.74	33.06	33.25	1186100
2003-05-30	33.60	34.43	33.58	34.19	1641500
2003-06-02	34.35	34.75	34.22	34.41	1596300
2003-06-03	34.41	34.75	34.30	34.70	1198400
2003-06-04	34.71	35.45	34.71	35.39	1409900
2003-06-05	35.39	35.60	35.14	35.45	940500
2003-06-06	35.60	35.88	35.03	35.09	1037200
2003-06-09	35.10	35.10	34.50	34.67	1018800
2003-06-10	34.68	34.98	34.57	34.94	737400
2003-06-11	35.03	35.37	34.82	35.37	935800
2003-06-12	35.52	35.66	35.28	35.56	968500
2003-06-13	35.61	35.75	34.93	35.29	770600
2003-06-16	35.45	35.90	35.34	35.90	1082500
2003-06-17	35.90	35.93	35.46	35.63	934400
2003-06-18	35.47	35.56	35.21	35.50	939800
2003-06-19	35.40	35.40	34.84	34.89	1286300
2003-06-20	34.98	35.20	34.91	34.93	1636400
2003-06-23	34.94	34.97	34.35	34.49	957600
2003-06-24	34.50	34.76	34.36	34.40	1020400
2003-06-25	34.41	34.75	34.16	34.16	1064700
2003-06-26	33.98	34.58	33.98	34.45	1001200
2003-06-27	34.46	34.54	34.09	34.17	752600
2003-06-30	34.55	34.75	34.29	34.30	1397400
2003-07-01	34.30	35.16	34.01	35.01	7419400
2003-07-02	34.91	35.14	34.69	35.09	2517600
2003-07-03	34.90	35.16	34.86	34.98	1021800
2003-07-07	35.20	35.40	35.11	35.17	1301200
2003-07-08	35.00	35.24	34.96	35.12	1094600
2003-07-09	34.81	34.98	34.63	34.70	1216800
2003-07-10	34.70	34.75	34.50	34.75	1161700
2003-07-11	34.75	35.04	34.62	34.94	1049700
2003-07-14	35.26	35.57	34.94	35.16	2084400
2003-07-15	35.26	35.40	34.71	34.86	1991000
2003-07-16	34.81	34.81	34.21	34.32	1388600
2003-07-17	34.15	34.20	33.72	33.77	1070700
2003-07-18	34.00	34.40	33.97	34.40	1157600
2003-07-21	34.38	34.49	34.02	34.22	960300
2003-07-22	34.22	34.84	34.20	34.69	1274100
2003-07-23	34.69	34.70	34.36	34.53	939600
2003-07-24	34.59	35.01	34.41	34.43	1127700
2003-07-25	34.50	35.21	34.48	35.13	1138300
2003-07-28	35.13	35.18	34.70	35.02	1343100
2003-07-29	35.15	35.24	34.74	34.76	1341700
2003-07-30	34.90	35.10	34.80	34.88	1002800
2003-07-31	35.08	35.54	34.90	34.90	1416700
2003-08-01	35.10	35.10	34.56	34.74	1778700
2003-08-04	34.74	34.99	34.21	34.91	1384500
2003-08-05	34.91	34.91	34.32	34.33	1233500
2003-08-06	34.28	35.09	34.25	34.67	1116400
2003-08-07	34.83	35.18	34.52	35.05	1106400
2003-08-08	35.05	35.30	35.00	35.25	1137700
2003-08-11	35.33	35.50	35.01	35.17	1023700
2003-08-12	35.24	35.50	35.19	35.50	1269300
2003-08-13	35.50	35.57	35.10	35.26	1084600
2003-08-14	35.36	35.95	35.30	35.92	1560800
2003-08-15	35.92	36.00	35.75	36.00	1072100
2003-08-18	36.00	36.28	35.93	36.20	1157900
2003-08-19	36.20	36.25	35.70	35.99	693800
2003-08-20	35.85	36.17	35.70	35.98	689700
2003-08-21	36.02	36.24	35.84	35.89	827700
2003-08-22	36.10	36.18	35.07	35.14	1157100
2003-08-25	35.14	35.49	34.91	35.36	1477100
2003-08-26	35.19	35.73	34.84	35.68	1108500
2003-08-27	35.64	35.76	35.49	35.67	1012100
2003-08-28	35.99	36.21	35.72	36.20	1442900
2003-08-29	36.15	36.54	36.10	36.52	1189900
2003-09-02	36.63	37.29	36.54	37.28	1684600
2003-09-03	37.25	37.42	37.00	37.12	1420800
2003-09-04	36.98	37.60	36.96	37.46	1591000
2003-09-05	37.47	37.87	37.46	37.85	1657200
2003-09-08	37.90	38.19	37.90	38.15	1601000
2003-09-09	38.00	38.04	37.68	37.77	1097800
2003-09-10	37.78	37.78	36.82	36.88	1821300
2003-09-11	37.05	37.17	36.92	36.92	1238200
2003-09-12	36.80	36.94	36.64	36.89	1166600
2003-09-15	37.18	37.18	36.75	36.81	703700
2003-09-16	36.80	37.05	36.80	37.00	972800
2003-09-17	37.00	37.03	36.78	36.90	649200
2003-09-18	36.60	37.27	36.59	37.16	1557700
2003-09-19	37.14	37.60	36.95	37.35	2551900
2003-09-22	37.29	37.29	36.90	37.05	802900
2003-09-23	37.12	37.22	36.77	36.92	1072700
2003-09-24	36.96	36.98	36.32	36.32	1080500
2003-09-25	36.30	36.62	36.02	36.02	923300
2003-09-26	35.80	36.11	35.77	35.80	1122000
2003-09-29	35.96	36.39	35.84	36.28	701700
2003-09-30	36.10	36.19	35.75	35.91	1180500
2003-10-01	36.03	36.83	35.98	36.83	1009300
2003-10-02	36.83	36.83	36.18	36.56	864900
2003-10-03	36.56	37.07	36.50	36.52	1215700
2003-10-06	36.52	37.00	36.52	36.93	631100
2003-10-07	36.75	37.18	36.60	37.11	863600
2003-10-08	37.11	37.11	36.69	36.87	702900
2003-10-09	37.11	37.35	36.88	37.07	757600
2003-10-10	37.07	37.24	36.91	37.06	459300
2003-10-13	37.23	37.53	37.20	37.53	741500
2003-10-14	37.25	37.58	37.03	37.58	1248300
2003-10-15	37.26	37.31	36.75	36.86	834000
2003-10-16	36.86	36.89	36.50	36.77	832400
2003-10-17	36.87	37.00	36.56	36.78	1300100
2003-10-20	36.78	37.01	36.65	36.96	998400
2003-10-21	36.96	37.27	36.83	37.16	1180000
2003-10-22	37.16	37.16	36.85	37.00	946300
2003-10-23	37.01	37.20	36.88	37.20	833800
2003-10-24	37.00	37.33	36.22	37.33	1059400
2003-10-27	37.33	37.94	37.33	37.73	1918000
2003-10-28	37.73	38.15	37.73	38.14	1033800
2003-10-29	38.14	38.33	38.06	38.24	1013000
2003-10-30	38.24	38.54	38.23	38.42	977200
2003-10-31	38.42	38.79	38.42	38.67	880700
2003-11-03	38.67	39.46	38.67	39.25	1649800
2003-11-04	39.25	39.25	39.11	39.24	1094300
2003-11-05	39.24	39.24	38.90	39.06	709200
2003-11-06	39.06	39.16	38.67	39.11	1122600
2003-11-07	39.11	39.31	39.01	39.06	606200
2003-11-10	39.06	39.10	38.75	38.84	751200
2003-11-11	38.84	39.02	38.70	38.92	665200
2003-11-12	38.92	39.27	38.80	39.22	890500
2003-11-13	39.22	39.27	38.96	39.18	766800
2003-11-14	39.22	39.39	38.84	39.15	951700
2003-11-17	39.00	39.14	38.85	39.07	719800
2003-11-18	39.07	39.26	38.80	38.81	1095200
2003-11-19	38.74	39.16	38.60	39.09	731400
2003-11-20	38.93	39.26	38.88	38.88	901100
2003-11-21	39.00	39.20	38.97	39.16	804500
2003-11-24	39.26	39.49	39.18	39.43	1004400
2003-11-25	39.23	39.53	39.20	39.40	854200
2003-11-26	39.40	39.57	39.35	39.52	949500
2003-11-28	39.25	39.54	39.25	39.36	356300
2003-12-01	39.38	39.69	39.24	39.66	1045400
2003-12-02	39.20	39.25	38.92	39.09	2045100
2003-12-03	39.13	39.25	38.92	39.00	851600
2003-12-04	38.90	38.94	38.39	38.60	1326800
2003-12-05	38.56	38.57	38.18	38.33	1061200
2003-12-08	38.33	38.72	38.17	38.62	1178900
2003-12-09	38.64	38.68	38.21	38.38	1030600
2003-12-10	38.40	38.42	37.75	38.01	1011800
2003-12-11	37.99	38.39	37.98	38.34	814200
2003-12-12	38.31	38.36	37.93	38.17	858300
2003-12-15	37.96	37.96	37.29	37.29	2114600
2003-12-16	37.25	37.53	37.20	37.40	1249400
2003-12-17	37.40	37.47	37.10	37.40	948300
2003-12-18	37.50	37.67	37.32	37.65	1278400
2003-12-19	37.79	37.86	37.68	37.74	1867500
2003-12-22	37.73	37.88	37.61	37.88	989900
2003-12-23	37.94	38.18	37.91	38.11	952200
2003-12-24	37.95	38.20	37.91	38.08	441900
2003-12-26	38.02	38.25	37.98	38.12	323400
2003-12-29	38.02	38.43	38.02	38.40	1024400
2003-12-30	38.20	38.57	38.20	38.56	1059300
2003-12-31	38.65	38.72	38.37	38.64	1542100
2004-01-02	38.70	38.80	38.19	38.30	1199000
2004-01-05	38.45	38.59	38.04	38.30	1660300
2004-01-06	38.11	38.29	37.94	38.09	1157600
2004-01-07	37.95	37.96	37.56	37.89	1161900
2004-01-08	38.04	38.04	37.51	37.80	1096100
2004-01-09	37.68	38.02	37.61	37.78	760700
2004-01-12	37.85	37.96	37.62	37.79	918300
2004-01-13	37.25	37.26	36.30	36.63	2426500
2004-01-14	36.50	36.58	36.19	36.44	1541900
2004-01-15	37.08	37.50	36.45	36.69	1950000
2004-01-16	36.50	36.67	36.39	36.58	1613300
2004-01-20	36.50	36.50	36.06	36.14	1728200
2004-01-21	36.12	36.55	35.90	36.49	1834700
2004-01-22	35.84	36.50	35.84	36.35	1045100
2004-01-23	36.36	36.77	36.01	36.18	1235800
2004-01-26	36.00	37.41	36.00	37.29	2162800
2004-01-27	37.30	37.75	37.24	37.51	2295100
2004-01-28	37.58	37.84	36.93	37.16	1930100
2004-01-29	37.04	37.17	36.75	37.07	1104600
2004-01-30	37.07	37.20	36.71	37.10	957000
2004-02-02	37.51	37.76	37.13	37.56	1787500
2004-02-03	37.71	37.71	37.14	37.22	1111900
2004-02-04	37.03	37.08	36.60	36.90	2858700
2004-02-05	36.90	37.20	36.80	36.85	1096700
2004-02-06	37.05	37.28	36.92	37.12	1081200
2004-02-09	37.00	37.24	36.85	37.00	854300
2004-02-10	37.00	37.45	36.92	37.41	792000
2004-02-11	37.22	37.72	36.98	37.50	1036900
2004-02-12	37.52	37.52	37.37	37.44	743400
2004-02-13	37.44	37.75	37.30	37.37	772000
2004-02-17	37.62	37.75	37.55	37.58	800000
2004-02-18	37.48	37.61	37.36	37.40	698300
2004-02-19	37.40	37.82	37.17	37.34	1402700
2004-02-20	37.30	37.30	36.82	36.98	1374600
2004-02-23	36.94	36.94	36.57	36.78	982800
2004-02-24	36.82	36.90	36.50	36.68	941600
2004-02-25	36.66	36.98	36.61	36.84	1042400
2004-02-26	36.86	36.89	36.62	36.82	768200
2004-02-27	36.28	37.17	36.28	37.15	1371100
2004-03-01	37.16	37.30	37.00	37.14	1469700
2004-03-02	37.01	37.24	36.95	36.99	845000
2004-03-03	37.00	37.44	36.90	37.24	952400
2004-03-04	37.15	37.48	37.15	37.41	937000
2004-03-05	37.34	37.66	37.20	37.61	1569700
2004-03-08	37.61	37.78	37.53	37.60	906000
2004-03-09	37.55	37.65	37.23	37.37	774500
2004-03-10	37.24	37.39	36.83	36.85	968000
2004-03-11	36.85	37.28	36.35	36.36	1463800
2004-03-12	36.40	36.91	36.39	36.81	1083000
2004-03-15	36.32	37.47	35.83	36.20	1154600
2004-03-16	36.39	36.69	36.22	36.41	930000
2004-03-17	36.45	36.72	36.38	36.63	748700
2004-03-18	36.35	36.64	36.20	36.39	831400
2004-03-19	36.32	36.32	35.22	35.32	2570600
2004-03-22	35.32	35.32	34.48	34.79	1741500
2004-03-23	34.83	34.98	34.71	34.73	1096000
2004-03-24	34.73	34.97	34.60	34.65	1306600
2004-03-25	34.75	35.23	34.60	35.17	1207300
2004-03-26	35.01	35.21	34.86	34.89	1034700
2004-03-29	34.95	35.23	34.91	35.07	768200
2004-03-30	35.17	35.39	35.09	35.33	929200
2004-03-31	35.27	35.47	35.05	35.30	874800
2004-04-01	35.28	35.59	35.21	35.57	1089800
2004-04-02	35.77	35.77	35.00	35.21	1228700
2004-04-05	35.15	35.20	34.78	35.20	1101400
2004-04-06	35.15	35.46	35.09	35.40	602700
2004-04-07	35.25	35.32	34.86	35.04	985800
2004-04-08	35.03	35.17	34.93	35.07	778500
2004-04-12	35.17	35.20	34.85	34.90	877900
2004-04-13	34.93	35.30	34.51	34.53	1436900
2004-04-14	34.15	34.68	33.50	33.81	1582300
2004-04-15	33.83	34.06	33.30	33.95	2012600
2004-04-16	34.36	34.47	33.98	34.14	1700800
2004-04-19	34.05	34.15	33.71	33.76	1009000
2004-04-20	33.81	34.15	33.32	33.33	1170300
2004-04-21	33.34	33.65	33.28	33.51	1453800
2004-04-22	33.02	34.50	33.02	34.44	1401100
2004-04-23	34.30	34.74	34.19	34.72	1512800
2004-04-26	34.80	35.00	34.59	34.70	1096100
2004-04-27	34.85	35.48	34.71	34.92	1287000
2004-04-28	35.00	35.01	34.52	34.55	1214500
2004-04-29	34.50	35.09	34.18	34.35	1174500
2004-04-30	34.61	34.81	34.43	34.49	971700
2004-05-03	34.89	35.00	34.36	34.96	1647200
2004-05-04	35.07	35.16	34.73	34.95	1067600
2004-05-05	35.08	35.28	35.07	35.10	1051700
2004-05-06	34.90	35.03	34.41	34.67	719100
2004-05-07	34.50	34.69	33.99	34.00	1190500
2004-05-10	33.55	33.98	33.31	33.54	1329100
2004-05-11	33.47	33.88	33.47	33.73	833500
2004-05-12	33.80	34.25	33.45	34.16	1064900
2004-05-13	34.11	34.81	34.00	34.53	1022200
2004-05-14	34.38	34.76	34.11	34.57	962000
2004-05-17	34.20	34.40	33.95	34.25	900200
2004-05-18	34.25	34.69	34.25	34.55	800900
2004-05-19	34.55	35.09	34.46	34.47	1138900
2004-05-20	34.50	34.99	34.46	34.94	985600
2004-05-21	35.00	35.33	34.84	35.13	1001300
2004-05-24	35.20	35.37	34.84	35.34	966000
2004-05-25	35.34	36.06	35.11	36.00	1560100
2004-05-26	36.00	37.77	36.00	37.77	5396400
2004-05-27	37.00	37.13	36.41	36.85	3387100
2004-05-28	36.96	37.91	36.95	37.68	7750400
2004-06-01	37.40	37.41	36.66	37.16	2062000
2004-06-02	37.17	37.40	36.80	37.28	1710100
2004-06-03	37.28	37.28	36.71	37.09	1803700
2004-06-04	37.24	37.46	37.01	37.14	1078100
2004-06-07	37.22	37.44	37.02	37.37	1051200
2004-06-08	37.27	37.53	37.10	37.53	1003000
2004-06-09	37.53	37.56	36.93	37.05	901600
2004-06-10	37.05	37.14	36.84	36.99	775700
2004-06-14	36.96	36.96	36.47	36.54	1137000
2004-06-15	36.82	37.00	36.49	36.54	1048600
2004-06-16	36.54	36.66	36.32	36.55	569800
2004-06-17	36.53	37.06	36.47	36.99	1323300
2004-06-18	37.19	37.59	37.00	37.14	2877000
2004-06-21	37.50	37.65	37.14	37.27	1615300
2004-06-22	37.27	37.54	37.01	37.34	887200
2004-06-23	37.22	37.55	37.07	37.45	877500
2004-06-24	37.45	37.65	37.22	37.26	596700
2004-06-25	37.22	37.39	36.87	36.87	1148500
2004-06-28	36.97	37.44	36.94	37.04	937900
2004-06-29	37.00	37.09	36.83	36.91	751200
2004-06-30	36.92	37.08	36.73	36.97	1520200
2004-07-01	36.96	37.10	36.38	36.62	1130200
2004-07-02	36.74	37.15	36.68	37.00	742600
2004-07-06	36.95	37.10	36.63	36.63	1089300
2004-07-07	36.55	36.81	36.46	36.56	903500
2004-07-08	36.56	36.94	36.49	36.60	760700
2004-07-09	36.80	36.80	36.61	36.68	1112800
2004-07-12	36.61	37.38	36.60	37.38	1644400
2004-07-13	37.97	38.15	37.02	37.26	2805000
2004-07-14	36.91	37.18	36.62	36.99	1020600
2004-07-15	37.17	37.44	37.07	37.18	1911200
2004-07-16	37.55	37.65	37.26	37.44	1413700
2004-07-19	37.59	38.01	37.43	37.87	1348500
2004-07-20	37.83	38.16	37.67	38.16	1490400
2004-07-21	38.16	38.70	38.15	38.22	1811200
2004-07-22	38.08	38.37	37.77	38.30	1116100
2004-07-23	38.06	38.46	38.06	38.37	1235300
2004-07-26	38.32	38.60	38.20	38.60	1548100
2004-07-27	38.48	39.04	38.44	38.89	1957600
2004-07-28	38.89	38.94	38.36	38.66	1317900
2004-07-29	38.69	38.76	38.42	38.72	990900
2004-07-30	38.83	38.98	38.50	38.73	1168200
2004-08-02	38.77	39.50	38.34	39.35	2181800
2004-08-03	39.54	39.54	38.69	38.70	1463100
2004-08-04	38.69	38.82	38.30	38.72	1341900
2004-08-05	38.66	38.70	38.00	38.00	1023400
2004-08-06	37.85	38.26	37.44	37.47	1811100
2004-08-09	37.80	37.96	37.73	37.78	738200
2004-08-10	38.00	38.48	37.73	38.35	930700
2004-08-11	38.10	38.67	37.91	38.62	1043700
2004-08-12	38.24	38.57	38.16	38.44	952500
2004-08-13	38.37	38.61	38.26	38.57	849600
2004-08-16	38.46	39.07	38.42	38.99	920100
2004-08-17	38.91	39.09	38.78	38.97	824300
2004-08-18	38.97	39.25	38.91	39.14	1008600
2004-08-19	39.00	39.14	38.83	39.11	1311900
2004-08-20	39.16	39.49	39.00	39.43	773700
2004-08-23	39.35	39.51	39.02	39.22	598800
2004-08-24	39.22	39.36	39.03	39.29	735000
2004-08-25	39.38	39.75	39.27	39.73	747600
2004-08-26	39.63	39.88	39.55	39.72	544500
2004-08-27	39.70	39.71	39.52	39.63	483300
2004-08-30	39.70	39.98	39.70	39.81	1058600
2004-08-31	39.94	39.99	39.72	39.99	890900
2004-09-01	39.99	40.00	39.74	39.95	1011500
2004-09-02	39.93	40.00	39.85	40.00	898500
2004-09-03	40.00	40.01	39.81	39.86	742500
2004-09-07	39.96	40.32	39.93	40.32	865800
2004-09-08	40.20	40.26	39.87	39.95	823200
2004-09-09	39.97	40.10	39.87	40.01	697600
2004-09-10	40.01	40.27	39.96	40.21	845900
2004-09-13	40.04	40.25	39.97	40.25	1242700
2004-09-14	40.28	40.46	40.24	40.39	804000
2004-09-15	40.20	40.24	39.95	40.00	892000
2004-09-16	39.95	40.11	39.88	40.08	784800
2004-09-17	40.11	40.38	40.11	40.25	1290200
2004-09-20	40.04	40.05	39.75	39.90	797600
2004-09-21	39.92	40.16	39.75	40.08	764100
2004-09-22	39.89	39.89	39.35	39.44	938400
2004-09-23	39.35	39.40	38.95	39.07	1055200
2004-09-24	38.98	39.18	38.78	39.18	967000
2004-09-27	39.11	39.12	38.68	38.96	766200
2004-09-28	38.96	39.35	38.91	39.30	809600
2004-09-29	39.22	39.22	38.79	39.05	1005000
2004-09-30	39.15	40.00	39.02	39.69	1643000
2004-10-01	39.69	40.18	39.55	40.18	1019700
2004-10-04	40.20	40.25	39.88	40.14	1160200
2004-10-05	40.06	40.49	40.06	40.36	1385700
2004-10-06	40.44	40.47	40.27	40.47	826500
2004-10-07	40.48	40.49	40.31	40.31	753700
2004-10-08	40.22	40.46	39.99	40.21	576700
2004-10-11	40.21	40.50	40.07	40.50	609800
2004-10-12	40.50	40.50	40.02	40.36	1229900
2004-10-13	40.19	40.25	39.48	39.49	1430100
2004-10-14	39.68	40.26	38.67	39.08	3176200
2004-10-15	39.15	39.78	39.08	39.53	2115500
2004-10-18	39.64	40.22	39.42	40.17	1413700
2004-10-19	40.10	40.35	39.73	39.77	1013700
2004-10-20	39.77	39.77	39.31	39.53	888300
2004-10-21	39.45	39.92	39.34	39.71	942700
2004-10-22	39.80	39.90	39.37	39.51	907000
2004-10-25	39.30	39.96	39.10	39.92	1175600
2004-10-26	40.00	40.37	39.96	40.37	1329900
2004-10-27	40.42	40.77	40.14	40.77	1033800
2004-10-28	40.73	41.00	40.68	40.97	780200
2004-10-29	40.99	41.12	40.93	41.11	1196100
2004-11-01	41.55	41.57	41.20	41.57	1458500
2004-11-02	41.50	41.91	41.27	41.72	1388500
2004-11-03	41.72	42.12	41.72	41.96	1326800
2004-11-04	42.01	42.57	41.93	42.57	1417600
2004-11-05	42.57	42.64	42.35	42.52	1130600
2004-11-08	42.70	42.78	42.46	42.57	802400
2004-11-09	42.47	42.57	42.29	42.35	1099800
2004-11-10	42.43	42.67	42.33	42.35	1000300
2004-11-11	42.45	42.77	42.41	42.64	847700
2004-11-12	42.55	43.00	42.50	43.00	789600
2004-11-15	42.78	43.12	42.71	43.08	769800
2004-11-16	43.09	43.10	42.57	42.61	606900
2004-11-17	42.79	43.18	42.47	42.61	718900
2004-11-18	42.45	42.90	42.43	42.83	768300
2004-11-19	42.87	42.93	42.22	42.26	748700
2004-11-22	42.20	42.58	42.20	42.52	764900
2004-11-23	42.56	42.74	42.36	42.67	705400
2004-11-24	42.85	42.92	42.67	42.70	818000
2004-11-26	42.75	42.85	42.60	42.66	196000
2004-11-29	42.67	42.86	42.35	42.66	1086000
2004-11-30	42.50	42.63	42.33	42.45	857300
2004-12-01	42.65	43.25	42.65	43.25	922600
2004-12-02	43.02	43.20	42.86	43.05	835200
2004-12-03	42.86	42.86	42.33	42.54	1439100
2004-12-06	42.40	42.53	42.29	42.46	835600
2004-12-07	42.38	42.46	42.02	42.02	997500
2004-12-08	42.12	42.17	41.92	42.05	1282600
2004-12-09	42.05	42.09	41.73	41.87	1541200
2004-12-10	42.62	42.62	41.19	41.97	1081300
2004-12-13	41.97	42.46	41.91	42.45	1067200
2004-12-14	42.46	42.68	42.37	42.68	938300
2004-12-15	42.54	42.55	42.25	42.32	1021000
2004-12-16	42.44	42.44	41.94	42.10	895100
2004-12-17	41.60	41.93	41.60	41.83	1822500
2004-12-20	41.93	42.30	41.80	42.13	943100
2004-12-21	42.18	42.51	42.12	42.48	810200
2004-12-22	42.40	42.68	42.27	42.44	959300
2004-12-23	42.47	42.54	42.37	42.41	510700
2004-12-27	42.42	42.52	42.02	42.30	946900
2004-12-28	42.29	42.47	42.19	42.33	641400
2004-12-29	42.37	42.40	42.10	42.24	598000
2004-12-30	42.19	42.35	42.14	42.15	590500
2004-12-31	42.16	42.19	41.93	42.05	661400
2005-01-03	42.00	42.09	41.68	41.73	1432500
2005-01-04	41.87	42.09	41.56	41.80	1229500
2005-01-05	41.66	42.10	41.50	42.05	1470800
2005-01-06	41.96	42.24	41.88	42.00	1136900
2005-01-07	41.94	42.08	41.49	41.52	927000
2005-01-10	41.32	41.74	41.17	41.62	1032300
2005-01-11	41.66	41.67	41.12	41.26	1462400
2005-01-12	40.91	40.91	40.51	40.65	1735000
2005-01-13	40.65	40.65	40.08	40.17	1547200
2005-01-14	39.35	39.96	39.10	39.73	2341100
2005-01-18	39.41	39.94	39.02	39.92	1719900
2005-01-19	39.88	39.91	39.37	39.41	1123000
2005-01-20	39.37	39.38	39.12	39.22	1292000
2005-01-21	39.22	39.28	38.73	38.85	1264700
2005-01-24	38.85	39.12	38.80	38.87	1617800
2005-01-25	38.90	39.08	38.80	38.86	1431700
2005-01-26	39.00	39.17	38.83	39.00	1780100
2005-01-27	39.05	39.17	38.90	38.99	1355500
2005-01-28	38.93	39.04	38.84	38.97	1337900
2005-01-31	39.45	39.49	39.19	39.47	1000300
2005-02-01	39.86	40.15	39.43	40.02	1889300
2005-02-02	40.15	40.15	39.79	39.91	1185900
2005-02-03	39.94	39.99	39.68	39.76	1070900
2005-02-04	39.86	40.07	39.62	40.06	1088400
2005-02-07	40.16	40.49	40.09	40.30	873000
2005-02-08	40.38	40.48	40.26	40.26	1009300
2005-02-09	40.26	40.36	39.80	39.81	887900
2005-02-10	40.00	40.11	39.89	39.96	655700
2005-02-11	40.00	40.41	39.82	40.24	998800
2005-02-14	40.37	40.47	40.25	40.38	530600
2005-02-15	40.49	40.50	40.19	40.19	1111800
2005-02-16	40.10	40.24	39.90	40.15	986400
2005-02-17	40.13	40.15	39.74	39.74	877500
2005-02-18	39.75	39.75	39.33	39.35	756100
2005-02-22	39.10	39.30	38.64	38.64	1205300
2005-02-23	38.87	39.06	38.66	38.89	1074500
2005-02-24	39.04	39.18	38.88	39.14	770500
2005-02-25	39.17	39.74	39.05	39.42	1042200
2005-02-28	39.45	39.53	39.07	39.15	1022100
2005-03-01	39.22	39.71	39.18	39.52	1099800
2005-03-02	39.50	39.67	39.21	39.47	756800
2005-03-03	39.52	39.64	39.17	39.39	933500
2005-03-04	39.64	40.18	39.56	40.02	882400
2005-03-07	40.19	40.53	40.13	40.42	1159600
2005-03-08	40.42	40.82	40.02	40.70	1560300
2005-03-09	40.55	40.55	39.73	39.73	1516100
2005-03-10	39.82	40.10	39.75	40.06	941200
2005-03-11	39.99	40.16	39.34	39.45	820800
2005-03-14	39.55	39.94	39.44	39.83	629200
2005-03-15	40.03	40.03	39.43	39.43	777500
2005-03-16	39.30	39.31	38.92	38.99	917600
2005-03-17	38.98	39.43	38.75	39.20	954400
2005-03-18	39.24	39.29	38.71	38.76	1896100
2005-03-21	38.75	38.75	37.93	38.21	1491800
2005-03-22	38.21	38.69	37.75	37.76	1082500
2005-03-23	37.75	38.82	37.68	38.59	2173500
2005-03-24	38.70	39.80	38.65	38.65	2178900
2005-03-28	39.12	39.30	38.74	38.75	1617300
2005-03-29	38.67	39.04	38.53	38.66	1677000
2005-03-30	38.66	39.18	38.65	39.18	1714800
2005-03-31	39.18	39.58	39.00	39.08	1240000
2005-04-01	39.33	39.65	38.46	38.73	1535500
2005-04-04	38.65	39.23	38.43	39.14	1349300
2005-04-05	39.10	39.42	38.93	39.03	866200
2005-04-06	39.30	39.75	39.23	39.45	734900
2005-04-07	39.45	39.56	39.07	39.17	1210700
2005-04-08	39.17	39.17	38.78	38.97	989900
2005-04-11	38.96	39.15	38.88	38.98	875500
2005-04-12	38.90	39.69	38.61	39.56	1272300
2005-04-13	38.80	38.81	37.08	37.92	5788200
2005-04-14	37.92	37.92	37.05	37.37	2390700
2005-04-15	37.20	37.55	37.04	37.08	1954900
2005-04-18	37.12	38.13	37.07	38.08	1964600
2005-04-19	38.33	38.40	38.04	38.06	1706600
2005-04-20	37.88	38.15	37.42	37.43	1489000
2005-04-21	37.75	38.19	37.32	38.08	1540400
2005-04-22	37.86	38.35	37.86	38.18	1352400
2005-04-25	38.30	38.66	38.19	38.62	1030000
2005-04-26	38.56	38.73	38.25	38.25	1529100
2005-04-27	38.14	39.24	38.06	39.06	2891300
2005-04-28	39.00	39.02	38.57	38.60	988000
2005-04-29	38.92	39.21	38.43	39.21	1283900
2005-05-02	39.49	39.59	39.09	39.59	1763200
2005-05-03	39.66	40.03	39.51	39.70	1237800
2005-05-04	40.05	40.82	39.63	40.72	2390400
2005-05-05	40.65	40.90	39.98	40.25	1418500
2005-05-06	40.35	40.37	39.62	39.73	1167500
2005-05-09	39.63	40.06	39.63	39.85	1089100
2005-05-10	39.51	39.79	38.93	39.43	1194600
2005-05-11	39.54	39.92	39.33	39.76	794200
2005-05-12	39.86	40.05	39.32	39.35	997900
2005-05-13	39.35	39.58	38.92	39.13	1099800
2005-05-16	39.21	39.98	39.21	39.96	796100
2005-05-17	39.75	40.29	39.61	40.21	955700
2005-05-18	40.44	40.95	40.35	40.89	1390000
2005-05-19	40.79	40.94	40.56	40.83	1056500
2005-05-20	40.91	40.91	40.21	40.52	1224900
2005-05-23	40.52	40.54	40.23	40.27	920200
2005-05-24	40.23	40.23	39.92	40.11	934200
2005-05-25	40.05	40.15	39.75	40.01	611100
2005-05-26	40.13	40.32	39.99	40.21	483200
2005-05-27	40.16	40.29	40.03	40.17	460300
2005-05-31	40.09	40.17	39.92	39.94	788000
2005-06-01	39.94	40.87	39.86	40.71	1232900
2005-06-02	40.33	40.41	40.01	40.25	1176900
2005-06-03	40.13	40.31	39.69	39.79	1123400
2005-06-06	39.82	39.91	39.52	39.80	850500
2005-06-07	39.96	40.21	39.63	39.63	904800
2005-06-08	39.79	39.94	39.61	39.65	456200
2005-06-09	39.65	39.91	39.50	39.59	759200
2005-06-10	39.75	39.80	39.42	39.66	753700
2005-06-13	39.49	39.81	39.31	39.50	787100
2005-06-14	39.35	39.74	39.34	39.58	558400
2005-06-15	39.78	39.88	39.57	39.78	791600
2005-06-16	39.62	39.87	39.51	39.80	668800
2005-06-17	40.29	40.49	40.00	40.39	1950900
2005-06-20	40.00	40.34	39.85	40.22	697700
2005-06-21	40.24	40.24	39.93	40.02	592200
2005-06-22	40.27	40.46	40.06	40.21	619400
2005-06-23	40.17	40.28	39.75	39.82	832300
2005-06-24	39.76	40.03	39.75	39.90	1068600
2005-06-27	39.92	39.97	39.69	39.70	760500
2005-06-28	39.80	40.40	39.80	40.40	1042400
2005-06-29	40.50	40.85	40.43	40.59	1229400
2005-06-30	40.37	40.68	39.92	39.97	1302900
2005-07-01	40.26	40.47	40.01	40.15	875500
2005-07-05	40.01	40.63	40.00	40.53	865700
2005-07-06	40.37	40.55	40.00	40.05	926200
2005-07-07	39.50	39.97	39.42	39.95	1029900
2005-07-08	39.88	40.77	39.88	40.72	914900
2005-07-11	40.92	41.04	40.71	41.04	1176100
2005-07-12	41.06	41.75	40.92	41.59	2472100
2005-07-13	42.90	42.90	41.88	41.95	3316400
2005-07-14	42.51	42.53	42.19	42.47	2126100
2005-07-15	42.55	42.70	42.38	42.60	1761800
2005-07-18	42.56	42.65	42.22	42.25	1112000
2005-07-19	42.32	42.69	42.31	42.50	1564500
2005-07-20	42.25	43.00	42.24	42.91	1478800
2005-07-21	42.96	42.99	42.31	42.43	1336900
2005-07-22	42.51	42.56	42.19	42.54	733600
2005-07-25	42.55	42.59	42.19	42.29	1317400
2005-07-26	42.39	42.55	42.17	42.47	671700
2005-07-27	42.64	42.64	42.20	42.30	769700
2005-07-28	42.40	42.45	42.14	42.41	999500
2005-07-29	42.60	42.60	41.74	41.82	1156100
2005-08-01	41.81	42.28	41.81	42.25	1522000
2005-08-02	42.36	42.40	41.96	42.22	859600
2005-08-03	42.00	42.21	41.90	42.14	636000
2005-08-04	41.92	41.98	41.41	41.49	842400
2005-08-05	41.40	41.49	41.00	41.05	848500
2005-08-08	41.15	41.22	41.01	41.03	567800
2005-08-09	41.03	41.93	40.21	41.23	658500
2005-08-10	41.38	41.60	41.00	41.06	918800
2005-08-11	41.12	41.34	40.90	41.25	859100
2005-08-12	41.10	41.32	40.84	41.18	849000
2005-08-15	41.02	41.57	40.98	41.50	790800
2005-08-16	41.45	41.56	40.84	40.88	1227400
2005-08-17	40.84	40.99	40.72	40.74	1004600
2005-08-18	40.66	40.87	40.45	40.59	831000
2005-08-19	40.88	41.11	40.78	41.00	1028300
2005-08-22	41.15	41.44	41.02	41.31	869700
2005-08-23	41.38	41.38	40.80	40.83	1201100
2005-08-24	40.80	41.01	40.52	40.52	1093100
2005-08-25	40.54	40.78	40.40	40.60	837000
2005-08-26	40.50	40.52	39.84	39.84	1245900
2005-08-29	39.65	40.28	39.64	40.21	1120100
2005-08-30	40.22	40.22	39.52	39.98	1298800
2005-08-31	40.08	40.59	39.81	40.57	1433900
2005-09-01	40.50	40.89	40.31	40.75	1377200
2005-09-02	40.75	40.92	40.51	40.51	783200
2005-09-06	40.82	41.32	40.76	41.08	1255400
2005-09-07	40.75	40.99	40.70	40.82	1190800
2005-09-08	40.75	40.90	40.25	40.33	1159900
2005-09-09	40.50	40.79	40.35	40.58	668300
2005-09-12	40.60	40.96	40.48	40.66	1534700
2005-09-13	40.73	40.76	40.39	40.45	1452700
2005-09-14	40.58	40.72	40.20	40.26	1506800
2005-09-15	40.29	40.38	40.06	40.19	1050700
2005-09-16	40.50	41.03	40.33	41.01	2812600
2005-09-19	40.86	40.86	40.08	40.23	1292900
2005-09-20	40.40	40.78	39.90	40.03	1417200
2005-09-21	39.73	39.79	39.19	39.19	1591600
2005-09-22	39.00	39.50	38.68	39.50	1066100
2005-09-23	39.36	39.85	39.03	39.61	1211400
2005-09-26	39.61	39.79	39.03	39.15	1186300
2005-09-27	39.28	39.31	38.95	39.14	1747100
2005-09-28	39.30	39.31	38.56	38.83	1372400
2005-09-29	38.82	39.84	38.62	39.72	2095000
2005-09-30	39.60	39.63	38.95	39.05	1540200
2005-10-03	39.00	39.37	38.86	39.19	1084500
2005-10-04	39.28	39.71	38.40	38.41	1362300
2005-10-05	38.41	38.58	38.05	38.17	1694200
2005-10-06	38.30	38.50	37.90	38.31	1504400
2005-10-07	38.51	38.68	38.22	38.59	1702100
2005-10-10	38.83	38.83	38.04	38.13	1110400
2005-10-11	38.10	38.22	37.62	37.90	1902300
2005-10-12	37.52	38.05	37.39	37.81	1606200
2005-10-13	37.83	38.15	37.52	38.12	1744300
2005-10-14	39.00	39.50	38.96	39.33	2555500
2005-10-17	39.65	39.94	38.91	39.31	2161200
2005-10-18	39.45	39.69	39.19	39.22	2644300
2005-10-19	39.27	40.77	39.22	40.76	2698800
2005-10-20	40.76	41.33	40.69	40.77	2720200
2005-10-21	41.16	41.30	40.71	40.80	2237000
2005-10-24	41.00	41.49	40.85	41.37	1509400
2005-10-25	41.12	41.45	40.99	41.43	1991200
2005-10-26	41.40	42.00	41.27	41.57	2436600
2005-10-27	41.61	41.94	41.53	41.61	2252300
2005-10-28	41.75	42.47	41.71	42.41	2608700
2005-10-31	42.41	42.74	42.04	42.34	3505800
2005-11-01	42.73	42.82	42.13	42.59	3196400
2005-11-02	43.37	43.37	42.45	42.70	1754500
2005-11-03	42.85	42.90	42.32	42.49	2002500
2005-11-04	42.69	42.75	42.40	42.70	1444400
2005-11-07	42.71	43.04	42.68	42.93	1195000
2005-11-08	42.88	42.93	42.59	42.84	1499900
2005-11-09	42.87	43.09	42.81	42.87	984500
2005-11-10	43.00	43.48	42.72	43.38	3053000
2005-11-11	43.43	43.50	43.29	43.49	709200
2005-11-14	43.00	43.38	42.96	43.25	1509300
2005-11-15	43.00	43.22	42.55	42.76	1353300
2005-11-16	42.81	42.86	42.28	42.46	1108700
2005-11-17	42.49	43.09	42.27	42.98	938600
2005-11-18	43.50	43.50	42.79	43.20	1328800
2005-11-21	43.20	43.58	43.10	43.46	1155000
2005-11-22	43.32	43.90	43.12	43.77	1277200
2005-11-23	43.39	43.92	43.18	43.52	1659500
2005-11-25	43.57	43.72	43.43	43.68	508700
2005-11-28	43.49	43.86	43.18	43.23	1448200
2005-11-29	43.47	43.56	43.08	43.20	1439700
2005-11-30	43.19	43.27	42.45	42.55	2152900
2005-12-01	42.73	43.13	42.70	42.85	1306000
2005-12-02	42.75	43.02	42.54	42.75	950100
2005-12-05	42.42	42.66	42.20	42.53	1274900
2005-12-06	42.75	42.86	42.32	42.37	1434400
2005-12-07	42.37	42.37	41.64	42.06	1551100
2005-12-08	42.06	42.19	41.63	41.78	2116000
2005-12-09	41.93	42.67	41.70	42.41	1584600
2005-12-12	42.48	42.59	42.16	42.37	1233000
2005-12-13	42.29	43.42	42.25	43.08	2250700
2005-12-14	43.08	43.45	42.89	43.17	1012000
2005-12-15	43.15	43.20	42.88	43.05	1150000
2005-12-16	43.25	43.45	43.18	43.38	2310000
2005-12-19	43.20	43.23	42.64	42.83	1256500
2005-12-20	42.75	42.96	42.65	42.72	1044000
2005-12-21	42.78	43.15	42.62	42.71	1007400
2005-12-22	42.80	42.86	42.43	42.80	1036700
2005-12-23	42.93	43.03	42.72	42.90	486400
2005-12-27	42.90	43.20	42.54	42.58	1145100
2005-12-28	42.62	42.62	42.41	42.55	521200
2005-12-29	42.50	42.67	42.22	42.24	699400
2005-12-30	42.05	42.09	41.67	41.91	999100
2006-01-03	42.13	42.49	41.58	42.31	2352900
2006-01-04	42.20	42.79	42.20	42.64	1637100
2006-01-05	42.52	42.70	42.42	42.64	919700
2006-01-06	42.79	42.85	42.26	42.53	1116900
2006-01-09	42.51	42.66	42.34	42.63	1860400
2006-01-10	42.38	42.70	42.19	42.58	1911300
2006-01-11	42.20	42.20	41.70	41.94	2296400
2006-01-12	41.80	41.83	41.33	41.36	1537500
2006-01-13	41.75	41.97	41.58	41.87	1867400
2006-01-17	41.62	41.77	41.35	41.67	1088400
2006-01-18	41.65	42.16	41.46	41.75	1275900
2006-01-19	41.25	41.41	40.61	41.08	2100300
2006-01-20	41.08	41.08	39.38	39.63	3523900
2006-01-23	39.64	39.97	39.50	39.59	1848600
2006-01-24	39.59	39.82	39.24	39.39	1689300
2006-01-25	39.38	39.54	39.19	39.30	1172600
2006-01-26	39.65	40.22	39.59	40.03	1577600
2006-01-27	40.19	40.69	40.01	40.04	1978200
2006-01-30	39.99	40.09	39.52	39.58	1232600
2006-01-31	39.57	39.57	38.90	39.04	3640200
2006-02-01	39.20	39.26	38.75	39.03	2215400
2006-02-02	39.14	39.14	38.24	38.37	2534100
2006-02-03	39.00	39.00	38.51	38.63	2576900
2006-02-06	38.60	38.70	38.52	38.58	1144500
2006-02-07	38.54	38.76	38.30	38.43	1582600
2006-02-08	38.38	38.89	38.25	38.88	1375400
2006-02-09	38.88	39.34	38.82	39.02	1760900
2006-02-10	38.98	39.32	38.85	39.29	1443500
2006-02-13	39.09	39.23	38.76	38.91	1051300
2006-02-14	39.02	39.82	38.91	39.59	1482100
2006-02-15	39.42	39.76	39.17	39.41	2162400
2006-02-16	39.36	40.09	39.25	40.08	1712200
2006-02-17	40.09	40.09	39.61	39.73	1293500
2006-02-21	39.90	39.99	39.42	39.62	1371200
2006-02-22	39.86	40.58	39.80	40.48	1516800
2006-02-23	40.32	40.39	39.82	39.94	1287000
2006-02-24	40.01	40.23	39.75	39.94	691200
2006-02-27	39.99	40.39	39.96	40.04	714200
2006-02-28	39.76	40.02	39.48	39.53	1927400
2006-03-01	39.52	39.80	39.41	39.70	1454200
2006-03-02	39.46	39.71	39.29	39.45	1406700
2006-03-03	39.25	39.46	39.10	39.10	1074800
2006-03-06	39.20	39.20	38.80	38.93	1240400
2006-03-07	38.90	39.37	38.79	39.34	1050800
2006-03-08	39.28	39.67	39.14	39.62	1128100
2006-03-09	39.61	39.75	39.25	39.26	1254300
2006-03-10	39.30	39.59	39.30	39.49	821300
2006-03-13	39.60	39.93	39.56	39.71	1137500
2006-03-14	39.55	40.47	39.55	40.38	1520700
2006-03-15	40.33	40.60	40.11	40.55	1434900
2006-03-16	40.60	40.71	40.33	40.34	1722000
2006-03-17	40.72	40.80	40.44	40.57	1907000
2006-03-20	40.65	40.79	40.42	40.60	890800
2006-03-21	40.50	40.50	40.08	40.10	1419300
2006-03-22	40.00	40.32	39.87	40.19	1363800
2006-03-23	40.14	40.17	39.74	39.82	1047100
2006-03-24	39.74	39.85	39.53	39.70	1074300
2006-03-27	39.58	39.93	39.55	39.88	888700
2006-03-28	39.63	40.00	39.30	39.39	1148300
2006-03-29	39.39	39.68	39.10	39.58	1084100
2006-03-30	39.56	39.75	39.15	39.20	881400
2006-03-31	39.12	39.53	39.12	39.20	1244100
2006-04-03	39.30	39.80	39.13	39.49	1614900
2006-04-04	39.53	39.94	39.49	39.79	1224400
2006-04-05	39.89	40.03	39.70	39.89	1105800
2006-04-06	39.67	39.85	39.40	39.62	1040800
2006-04-07	39.75	39.95	39.40	39.61	1510100
2006-04-10	40.00	40.47	39.94	40.19	1735500
2006-04-11	39.91	40.02	39.55	39.61	1055800
2006-04-12	39.58	39.82	39.13	39.25	1139300
2006-04-13	39.14	39.65	39.09	39.59	965600
2006-04-17	39.40	39.75	39.22	39.28	1264200
2006-04-18	39.22	40.49	39.18	40.42	1643300
2006-04-19	40.29	40.40	39.80	40.10	1391500
2006-04-20	41.23	42.14	40.94	41.69	3985700
2006-04-21	41.98	42.02	41.59	41.93	2148700
2006-04-24	41.69	42.03	41.56	41.88	1697300
2006-04-25	41.71	42.09	41.49	41.71	1256700
2006-04-26	41.81	42.07	41.80	41.98	1405700
2006-04-27	41.74	42.67	41.54	42.45	2153200
2006-04-28	42.45	42.97	42.30	42.94	2491100
2006-05-01	43.00	43.18	42.55	42.65	2726600
2006-05-02	42.77	42.99	42.45	42.69	1681300
2006-05-03	42.62	42.79	42.35	42.75	1532800
2006-05-04	42.91	42.95	42.73	42.88	1014600
2006-05-05	42.89	43.30	42.86	43.15	1813600
2006-05-08	43.28	43.42	43.08	43.12	1228500
2006-05-09	43.12	43.46	42.93	43.15	1294400
2006-05-10	42.90	43.13	42.59	42.82	1568500
2006-05-11	42.83	42.90	42.31	42.60	1311800
2006-05-12	42.50	42.76	42.20	42.22	1076300
2006-05-15	42.33	42.63	42.21	42.57	1368100
2006-05-16	42.58	42.67	42.30	42.50	933400
2006-05-17	42.10	42.38	41.69	41.88	1540100
2006-05-18	41.88	42.29	41.68	41.76	1307300
2006-05-19	42.20	42.37	41.77	42.02	1402800
2006-05-22	41.85	42.37	41.77	42.20	1363900
2006-05-23	42.26	42.34	41.75	41.75	1240300
2006-05-24	41.68	42.20	41.50	41.85	1379800
2006-05-25	42.00	42.17	41.59	42.05	1410500
2006-05-26	42.15	42.31	41.97	42.07	629200
2006-05-30	41.75	41.89	41.32	41.32	778600
2006-05-31	41.45	41.81	41.19	41.57	1652200
2006-06-01	41.70	42.34	41.29	42.30	1260000
2006-06-02	42.55	42.73	42.07	42.31	1453600
2006-06-05	42.10	42.37	41.76	41.76	1296500
2006-06-06	42.00	42.09	41.46	42.01	1351100
2006-06-07	42.05	42.75	41.90	42.42	1439400
2006-06-08	42.21	42.88	41.96	42.81	2095400
2006-06-09	42.71	43.00	42.56	42.76	1579900
2006-06-12	42.66	42.94	42.50	42.50	1127600
2006-06-13	42.56	42.87	42.05	42.23	2206500
2006-06-14	42.20	42.39	41.51	41.99	2287700
2006-06-15	42.30	42.80	42.08	42.78	1793400
2006-06-16	42.67	42.78	42.10	42.18	3474200
2006-06-19	42.40	42.48	41.86	41.92	1227800
2006-06-20	41.92	42.13	41.63	41.86	1240400
2006-06-21	41.86	42.30	41.72	41.88	1352400
2006-06-22	41.88	41.94	41.38	41.64	1076200
2006-06-23	41.30	41.49	40.85	41.06	1994900
2006-06-26	41.15	41.31	40.95	41.31	987300
2006-06-27	41.32	41.39	40.67	40.68	1076400
2006-06-28	40.86	41.32	40.84	41.06	1381300
2006-06-29	41.31	41.96	41.11	41.96	1735200
2006-06-30	41.98	42.00	41.51	41.59	1617400
2006-07-03	41.60	41.87	41.39	41.82	430100
2006-07-05	41.58	41.85	41.27	41.33	1033700
2006-07-06	41.33	41.55	41.12	41.28	957700
2006-07-07	41.28	41.64	41.01	41.10	875200
2006-07-10	41.42	41.45	40.93	41.06	1293600
2006-07-11	41.01	41.30	40.72	41.25	1028800
2006-07-12	40.97	41.05	40.34	40.40	1047000
2006-07-13	40.25	40.38	39.87	39.89	1374900
2006-07-14	40.20	40.45	39.92	40.36	1615800
2006-07-17	40.29	40.81	40.18	40.69	1546800
2006-07-18	40.72	40.97	40.65	40.91	1472000
2006-07-19	41.01	41.96	40.92	41.92	1890500
2006-07-20	41.45	42.15	41.26	41.74	1721600
2006-07-21	40.96	42.07	40.96	41.97	1966500
2006-07-24	41.97	42.28	41.94	42.20	1524900
2006-07-25	42.03	42.44	41.91	42.28	1520200
2006-07-26	42.14	42.33	41.98	42.11	1040700
2006-07-27	42.20	42.35	41.46	41.58	1346300
2006-07-28	41.77	42.60	41.72	42.46	1445300
2006-07-31	42.41	42.41	41.89	41.99	1488700
2006-08-01	42.13	42.48	41.44	42.29	1447000
2006-08-02	42.30	42.43	41.98	42.01	902200
2006-08-03	41.89	42.68	41.83	42.44	1415000
2006-08-04	42.58	42.92	42.46	42.67	1503900
2006-08-07	42.50	42.79	42.46	42.77	1047600
2006-08-08	42.93	43.00	42.52	42.66	1528600
2006-08-09	42.91	42.99	42.20	42.26	1316300
2006-08-10	42.04	42.74	42.03	42.65	1605000
2006-08-11	42.42	42.55	42.12	42.40	1319700
2006-08-14	42.65	42.79	42.17	42.25	1408400
2006-08-15	42.66	42.98	42.57	42.95	1502800
2006-08-16	42.96	42.96	42.60	42.80	1846400
2006-08-17	42.78	42.97	42.70	42.92	1660700
2006-08-18	43.00	43.09	42.80	43.01	1527500
2006-08-21	42.86	43.00	42.76	42.96	960300
2006-08-22	42.97	43.14	42.85	42.93	1155600
2006-08-23	42.98	43.01	42.71	42.79	1149100
2006-08-24	42.74	43.01	42.54	42.87	1200200
2006-08-25	42.62	42.84	42.49	42.72	1066700
2006-08-28	42.65	43.17	42.62	42.96	1225900
2006-08-29	42.91	43.00	42.68	42.78	1593200
2006-08-30	42.82	43.12	42.63	42.96	945100
2006-08-31	42.92	42.92	42.48	42.80	1294400
2006-09-01	42.90	43.07	42.63	42.91	888900
2006-09-05	43.00	43.04	42.84	42.89	1040000
2006-09-06	42.70	42.99	42.60	42.90	1499200
2006-09-07	42.65	42.87	42.40	42.48	1370200
2006-09-08	42.48	42.82	42.33	42.66	1140500
2006-09-11	42.46	42.75	42.46	42.69	1192700
2006-09-12	42.71	43.16	42.54	43.13	1447600
2006-09-13	42.93	43.30	42.87	43.26	1295500
2006-09-14	43.11	43.48	43.05	43.42	979200
2006-09-15	43.50	43.69	43.42	43.51	1999500
2006-09-18	43.50	43.58	43.20	43.32	1379900
2006-09-19	43.22	43.52	43.22	43.48	1003900
2006-09-20	43.55	44.06	43.49	43.94	1808500
2006-09-21	43.84	44.08	43.65	43.87	1199700
2006-09-22	43.89	43.99	43.73	43.89	1173200
2006-09-25	44.20	44.54	43.84	44.33	1999400
2006-09-26	44.16	44.47	44.06	44.21	1899700
2006-09-27	44.25	44.39	44.02	44.11	846800
2006-09-28	44.10	44.24	43.96	44.09	809100
2006-09-29	43.87	44.22	43.73	43.78	1465800
2006-10-02	43.91	43.99	43.61	43.74	1017800
2006-10-03	43.72	44.07	43.72	43.86	1146900
2006-10-04	43.70	44.23	43.70	44.10	1397900
2006-10-05	43.81	44.13	43.71	44.02	1240200
2006-10-06	43.93	43.99	43.72	43.84	1105600
2006-10-09	43.78	44.14	43.75	44.12	844700
2006-10-10	44.05	44.39	44.05	44.23	1460200
2006-10-11	43.80	44.19	43.80	44.12	1482800
2006-10-12	44.20	44.24	43.96	44.09	1016800
2006-10-13	44.02	44.16	43.74	44.03	1104600
2006-10-16	43.90	43.99	43.76	43.87	766600
2006-10-17	43.72	43.95	43.63	43.88	918600
2006-10-18	43.98	44.13	43.79	44.00	1339600
2006-10-19	43.70	43.72	43.14	43.46	1773600
2006-10-20	43.66	43.66	42.95	43.26	1737900
2006-10-23	43.01	43.13	42.87	42.99	1542900
2006-10-24	42.84	43.14	42.65	43.08	1560200
2006-10-25	43.08	43.13	42.75	42.93	993300
2006-10-26	42.90	43.24	42.69	43.23	1084300
2006-10-27	43.18	43.26	42.95	43.03	957700
2006-10-30	43.04	43.44	43.00	43.39	1067800
2006-10-31	43.50	43.78	43.39	43.52	1712100
2006-11-01	43.89	43.97	43.37	43.38	1423900
2006-11-02	43.35	43.38	42.77	42.99	1083200
2006-11-03	43.04	43.27	42.50	42.79	1206800
2006-11-06	43.00	43.26	42.92	43.00	999700
2006-11-07	42.98	43.27	42.90	42.98	911400
2006-11-08	42.91	43.32	42.85	43.17	1013200
2006-11-09	43.17	43.23	42.94	43.06	1007000
2006-11-10	43.20	43.23	42.86	43.06	605300
2006-11-13	43.04	43.30	42.99	43.21	753800
2006-11-14	43.31	43.49	42.82	43.42	1187300
2006-11-15	43.30	43.76	43.27	43.57	1515400
2006-11-16	43.74	43.96	43.69	43.92	1090400
2006-11-17	43.75	43.91	43.62	43.77	993700
2006-11-20	43.68	43.83	43.57	43.72	644200
2006-11-21	43.65	43.67	43.37	43.39	711600
2006-11-22	43.39	43.62	43.26	43.39	558900
2006-11-24	43.14	43.42	43.10	43.17	285900
2006-11-27	43.05	43.11	42.63	42.63	1426100
2006-11-28	42.65	42.95	42.51	42.61	788000
2006-11-29	42.78	43.05	42.66	43.04	657200
2006-11-30	42.91	43.02	42.48	43.01	1664500
2006-12-01	43.08	43.21	42.74	43.18	1800400
2006-12-04	43.40	43.74	43.25	43.63	1332900
2006-12-05	43.55	43.72	43.43	43.60	1185400
2006-12-06	43.64	43.75	43.53	43.73	899900
2006-12-07	43.74	44.00	43.61	43.63	817700
2006-12-08	43.60	43.99	43.51	43.87	1187500
2006-12-11	43.80	44.10	43.74	43.87	1078600
2006-12-12	43.75	44.21	43.73	44.09	1263200
2006-12-13	43.70	43.96	43.49	43.90	1809000
2006-12-14	43.83	44.19	43.79	44.16	992200
2006-12-15	44.23	44.50	44.08	44.16	2816900
2006-12-18	44.21	44.35	43.99	44.18	887000
2006-12-19	44.15	44.32	44.02	44.32	1088100
2006-12-20	44.30	44.38	44.13	44.27	1279200
2006-12-21	44.23	44.36	44.08	44.18	1693000
2006-12-22	44.12	44.25	43.95	43.98	677500
2006-12-26	43.95	44.31	43.90	44.26	689900
2006-12-27	44.26	44.74	44.26	44.63	1333300
2006-12-28	44.49	44.68	44.25	44.27	812700
2006-12-29	44.19	44.27	43.81	43.93	1180700
2007-01-03	43.68	44.30	43.63	44.00	1810400
2007-01-04	43.86	43.97	43.30	43.66	1856000
2007-01-05	43.66	43.66	42.99	43.08	1529100
2007-01-08	43.00	43.06	42.49	42.91	1156900
2007-01-09	42.90	43.16	42.58	42.83	1536000
2007-01-10	42.51	42.70	42.40	42.63	1385800
2007-01-11	42.78	43.09	42.61	42.98	1471000
2007-01-12	42.95	42.95	42.50	42.62	1338300
2007-01-16	42.64	42.85	42.50	42.82	1395500
2007-01-17	42.94	42.98	42.51	42.74	1659300
2007-01-18	43.00	43.59	42.75	43.18	1695000
2007-01-19	43.38	43.40	42.62	42.77	1553200
2007-01-22	42.64	42.91	42.51	42.75	1102400
2007-01-23	42.82	42.90	42.55	42.78	854300
2007-01-24	42.77	43.00	42.71	43.00	992200
2007-01-25	43.11	43.11	42.18	42.21	1595300
2007-01-26	42.13	42.33	41.92	42.19	1230400
2007-01-29	42.25	42.34	41.97	42.05	1419300
2007-01-30	42.12	42.21	41.94	42.16	1123400
2007-01-31	42.24	42.33	41.97	42.26	1640000
2007-02-01	42.72	42.81	42.37	42.63	2221600
2007-02-02	42.75	42.85	42.47	42.51	1829900
2007-02-05	42.48	42.78	42.39	42.64	1937500
2007-02-06	42.72	43.00	42.68	42.83	1164400
2007-02-07	42.76	42.98	42.75	42.88	1031200
2007-02-08	42.78	42.98	42.60	42.85	1070300
2007-02-09	42.96	43.11	42.70	42.81	1602800
2007-02-12	42.91	43.21	42.82	43.10	1401652
2007-02-13	43.19	43.60	42.94	43.60	1659677
2007-02-14	43.62	43.98	43.43	43.80	1374920
2007-02-15	43.85	43.99	43.69	43.75	1499700
2007-02-16	43.75	44.08	43.70	43.84	1391300
2007-02-20	43.86	44.17	43.63	44.15	1457900
2007-02-21	43.86	44.08	43.84	44.01	1193200
2007-02-22	44.05	44.19	43.76	43.95	1002800
2007-02-23	44.09	44.09	43.47	43.76	1024200
2007-02-26	43.79	43.94	43.35	43.62	1045939
2007-02-27	43.47	43.62	42.32	42.40	2108700
2007-02-28	42.40	42.89	42.10	42.45	1709400
2007-03-01	41.00	42.35	41.00	42.08	2224629
2007-03-02	41.85	42.27	41.59	41.59	2486400
2007-03-05	41.49	41.55	40.81	40.85	2013300
2007-03-06	41.15	41.69	41.00	41.65	1353268
2007-03-07	41.56	41.65	41.24	41.27	953100
2007-03-08	41.57	41.77	41.32	41.57	1021200
2007-03-09	41.84	41.84	41.39	41.51	1309100
2007-03-12	41.44	41.50	41.19	41.38	1026500
2007-03-13	41.15	41.19	40.19	40.28	2226700
2007-03-14	40.43	40.59	39.54	40.43	2319900
2007-03-15	40.46	40.92	40.34	40.68	1277200
2007-03-16	40.83	40.98	40.43	40.55	2334300
2007-03-19	40.85	41.15	40.72	41.04	1164500
2007-03-20	41.09	41.37	40.97	41.34	836500
2007-03-21	41.31	42.38	41.09	42.35	2025800
2007-03-22	42.34	42.43	41.83	41.95	1688476
2007-03-23	41.90	42.28	41.80	41.98	943800
2007-03-26	41.98	42.05	41.26	41.81	1640600
2007-03-27	41.63	41.68	41.39	41.48	1078800
2007-03-28	41.39	41.39	40.77	40.83	1653400
2007-03-29	41.20	41.40	40.88	41.36	2505920
2007-03-30	41.36	41.52	40.77	41.02	2312400
2007-04-02	40.64	40.75	39.96	40.27	3250100
2007-04-03	40.43	41.03	40.00	40.96	1707905
2007-04-04	40.99	41.00	40.66	40.75	1225500
2007-04-05	40.59	40.90	40.45	40.80	1257400
2007-04-09	40.80	40.80	40.32	40.41	1695500
2007-04-10	40.48	40.76	40.41	40.73	1798400
2007-04-11	40.50	40.55	39.79	39.79	1920922
2007-04-12	39.67	39.75	39.13	39.60	2025032
2007-04-13	39.86	40.03	39.35	39.91	1810040
2007-04-16	40.15	41.00	40.06	40.73	2096100
2007-04-17	40.65	40.80	40.48	40.56	1579800
2007-04-18	40.48	41.20	40.48	41.05	2381500
2007-04-19	41.01	41.96	40.90	41.86	3677400
2007-04-20	42.12	42.20	41.70	42.01	3565700
2007-04-23	42.01	42.15	41.71	41.77	1691391
2007-04-24	41.77	41.85	41.28	41.52	1541803
2007-04-25	41.77	41.99	41.44	41.99	1315800
2007-04-26	42.00	42.17	41.74	41.88	1781608
2007-04-27	41.73	42.14	41.61	42.08	1421800
2007-04-30	42.20	42.24	41.62	41.62	1884102
2007-05-01	41.98	42.14	41.70	42.03	2897750
2007-05-02	42.01	42.41	41.99	42.17	1843146
2007-05-03	42.21	42.47	42.13	42.43	1318368
2007-05-04	42.50	42.62	42.29	42.45	1137800
2007-05-07	42.60	43.02	42.52	42.74	1735594
2007-05-08	42.63	42.72	42.38	42.60	1568700
2007-05-09	42.40	43.00	42.40	42.85	2149300
2007-05-10	42.62	42.75	42.14	42.14	1934885
2007-05-11	42.23	42.50	42.03	42.36	1328500
2007-05-14	42.36	42.58	41.93	42.13	1272800
2007-05-15	42.21	42.62	42.14	42.27	1883600
2007-05-16	42.33	42.70	42.31	42.70	1671400
2007-05-17	42.67	42.73	42.42	42.65	977000
2007-05-18	42.86	42.90	42.61	42.86	1710500
2007-05-21	42.80	43.00	42.47	42.90	2085200
2007-05-22	42.73	42.86	42.49	42.57	1695200
2007-05-23	42.57	42.74	42.35	42.41	1448617
2007-05-24	42.58	42.72	42.06	42.13	1450300
2007-05-25	42.19	42.29	41.90	42.10	983900
2007-05-29	42.23	42.38	41.94	42.05	1094900
2007-05-30	41.95	42.13	41.82	42.12	1201900
2007-05-31	42.02	42.25	41.90	42.11	1669775
2007-06-01	42.00	42.46	41.94	42.38	1412200
2007-06-04	42.26	42.35	42.04	42.35	1715600
2007-06-05	42.28	42.33	42.05	42.28	2085100
2007-06-06	42.12	42.15	41.62	41.73	1430580
2007-06-07	41.60	41.75	41.01	41.04	2513993
2007-06-08	41.00	41.56	40.99	41.54	2300406
2007-06-11	41.50	41.87	41.41	41.72	1294600
2007-06-12	41.64	41.84	41.15	41.15	1496872
2007-06-13	41.16	41.88	41.15	41.82	2171900
2007-06-14	41.82	41.93	41.58	41.69	1082900
2007-06-15	41.90	42.25	41.74	41.74	2403100
2007-06-18	41.79	42.02	41.72	41.76	1641118
2007-06-19	41.70	42.15	41.66	42.11	1191900
2007-06-20	42.25	42.33	41.79	41.79	2484082
2007-06-21	41.80	42.05	41.37	41.85	2277361
2007-06-22	41.53	41.69	41.06	41.15	2662950
2007-06-25	41.35	41.66	40.91	41.02	1809800
2007-06-26	41.27	41.44	40.98	40.98	1417400
2007-06-27	40.80	41.47	40.80	41.41	2358511
2007-06-28	41.22	41.43	40.95	41.12	1803900
2007-06-29	41.15	41.39	40.45	40.68	2422508
2007-07-02	40.57	41.45	40.57	41.42	1869749
2007-07-03	41.49	41.80	41.45	41.80	1225100
2007-07-05	41.58	41.76	41.17	41.22	1644662
2007-07-06	41.22	41.33	40.98	41.17	2802500
2007-07-09	41.16	41.25	40.80	40.90	2132876
2007-07-10	40.57	40.86	40.16	40.20	4159866
2007-07-11	39.60	40.17	39.60	40.04	2882800
2007-07-12	40.24	41.19	40.04	41.17	2453956
2007-07-13	41.00	41.38	40.78	41.17	1794410
2007-07-16	40.98	41.26	40.92	41.15	1865710
2007-07-17	41.26	41.44	41.05	41.14	1725126
2007-07-18	41.01	41.10	40.21	40.61	2671606
2007-07-19	40.75	40.85	39.65	40.13	2328853
2007-07-20	40.86	41.37	39.11	39.20	3821838
2007-07-23	40.03	40.03	39.25	39.30	2430871
2007-07-24	38.54	39.14	37.99	38.09	3643008
2007-07-25	38.50	39.07	38.12	38.81	3617620
2007-07-26	38.46	38.51	37.46	38.05	4885375
2007-07-27	38.05	38.53	37.61	37.61	3814906
2007-07-30	37.50	38.12	37.25	38.03	4357540
2007-07-31	38.40	38.73	37.40	37.42	4188221
2007-08-01	37.46	38.81	37.19	38.52	6495972
2007-08-02	38.53	39.06	38.13	38.51	3183772
2007-08-03	39.00	39.00	36.95	37.01	4845065
2007-08-06	37.27	39.47	36.96	39.39	4620272
2007-08-07	38.92	40.32	38.90	39.81	4105518
2007-08-08	40.00	41.50	40.00	41.33	4298894
2007-08-09	40.33	40.86	39.38	40.08	5545468
2007-08-10	39.65	39.91	38.80	39.31	4943124
2007-08-13	39.51	39.63	38.11	38.18	3071200
2007-08-14	38.03	38.20	37.14	37.35	3426186
2007-08-15	37.14	38.51	37.03	37.36	4346338
2007-08-16	37.16	39.69	37.00	39.49	5521996
2007-08-17	41.32	41.73	39.36	40.85	5502400
2007-08-20	40.43	40.80	39.28	39.90	3327079
2007-08-21	39.62	40.70	39.61	40.38	2210300
2007-08-22	40.65	40.88	39.75	40.62	1830200
2007-08-23	40.67	40.75	39.88	40.17	2042100
2007-08-24	40.05	40.93	39.76	40.88	1779800
2007-08-27	40.80	40.80	40.25	40.26	1987000
2007-08-28	39.95	39.99	38.94	38.94	2492500
2007-08-29	39.13	39.75	38.70	39.67	1940700
2007-08-30	39.35	39.78	39.14	39.33	1886300
2007-08-31	39.87	39.99	39.24	39.73	1971200
2007-09-04	39.35	40.06	39.33	39.78	1464411
2007-09-05	39.45	39.54	39.00	39.24	1820002
2007-09-06	39.16	39.82	38.97	39.75	1736170
2007-09-07	39.13	39.53	38.78	38.94	2665200
2007-09-10	39.24	39.70	38.60	39.18	1946600
2007-09-11	39.26	40.10	39.26	39.92	2389400
2007-09-12	39.66	39.95	39.40	39.64	1799500
2007-09-13	40.00	40.51	39.81	40.47	2041300
2007-09-14	40.18	40.82	40.12	40.69	1732200
2007-09-17	40.56	40.79	40.32	40.64	1845200
2007-09-18	40.82	42.50	40.45	42.50	3899800
2007-09-19	42.49	43.00	42.35	42.76	2845405
2007-09-20	42.75	42.75	41.77	41.95	2719800
2007-09-21	42.45	42.45	41.52	41.57	3985200
2007-09-24	41.50	41.70	40.66	40.68	2708800
2007-09-25	40.46	40.98	40.30	40.68	1695600
2007-09-26	40.93	41.22	40.52	40.79	1632700
2007-09-27	40.85	41.13	40.59	40.99	1353500
2007-09-28	40.76	41.02	40.35	40.39	2327200
2007-10-01	41.12	41.71	40.58	41.49	3353100
2007-10-02	41.54	41.92	41.23	41.66	1644000
2007-10-03	41.53	42.00	41.40	41.58	1455300
2007-10-04	41.75	42.00	41.71	42.00	1676300
2007-10-05	42.05	42.61	41.74	42.13	3342129
2007-10-08	42.15	42.28	41.85	42.04	2003700
2007-10-09	42.20	42.24	41.64	42.05	2429900
2007-10-10	41.47	41.80	41.07	41.35	1878500
2007-10-11	41.69	41.77	40.84	40.96	2950764
2007-10-12	41.01	41.05	40.35	40.46	2285350
2007-10-15	40.68	40.72	39.52	39.90	2158700
2007-10-16	39.63	39.67	38.55	38.64	3062200
2007-10-17	39.08	39.18	36.05	38.56	3503000
2007-10-18	37.54	37.76	36.75	37.15	6116493
2007-10-19	37.27	37.46	35.96	36.01	4306100
2007-10-22	35.78	36.54	35.72	36.05	3526900
2007-10-23	36.31	36.77	36.07	36.77	3379100
2007-10-24	36.48	36.59	35.19	36.06	3318876
2007-10-25	36.25	36.87	35.57	36.22	3453800
2007-10-26	37.29	37.58	36.33	37.25	2596200
2007-10-29	37.52	37.73	36.84	37.01	2080700
2007-10-30	36.84	37.19	36.33	36.35	2972400
2007-10-31	36.62	37.16	36.19	36.97	3691961
2007-11-01	35.97	36.58	35.01	35.10	4597941
2007-11-02	35.43	35.45	34.07	34.42	4898943
2007-11-05	34.21	34.52	33.55	34.06	4030103
2007-11-06	34.03	34.60	33.48	34.58	4372112
2007-11-07	34.00	34.11	32.70	32.77	4891828
2007-11-08	32.80	33.72	32.39	33.52	6196534
2007-11-09	33.19	34.91	32.76	34.19	5268255
2007-11-12	34.00	35.42	34.00	34.40	3815142
2007-11-13	34.62	35.80	34.55	35.74	3862055
2007-11-14	35.89	36.57	35.23	35.45	3295775
2007-11-15	35.38	35.40	34.00	34.26	4063741
2007-11-16	34.56	34.65	33.32	33.71	4458850
2007-11-19	33.45	33.52	32.14	33.12	5218892
2007-11-20	32.85	33.92	32.15	33.07	4066242
2007-11-21	32.86	33.59	32.10	32.80	5169562
2007-11-23	33.08	34.19	33.07	34.00	1341450
2007-11-26	34.07	34.17	32.48	32.55	4693129
2007-11-27	33.50	34.00	33.02	33.58	6078370
2007-11-28	33.77	36.21	33.77	36.02	7541280
2007-11-29	35.83	36.09	34.99	35.46	5020263
2007-11-30	36.52	37.00	35.76	36.08	4244695
2007-12-03	36.00	36.31	35.35	35.93	2919239
2007-12-04	35.64	35.92	35.18	35.50	2811700
2007-12-05	35.90	36.38	35.56	36.15	3912996
2007-12-06	36.14	36.40	35.75	36.33	4416527
2007-12-07	36.47	36.50	35.82	36.01	2527426
2007-12-10	36.10	37.01	36.01	36.92	2174317
2007-12-11	36.79	36.79	33.83	33.93	5395094
2007-12-12	34.95	35.30	32.87	33.55	6168628
2007-12-13	33.45	33.70	32.52	33.59	4647295
2007-12-14	33.20	33.67	32.61	32.67	4271694
2007-12-17	32.50	33.06	32.25	32.54	4471959
2007-12-18	32.72	32.72	31.61	32.13	6404997
2007-12-19	32.08	32.55	31.56	31.78	4379476
2007-12-20	31.53	31.73	30.36	30.94	5271042
2007-12-21	31.37	32.06	30.45	31.94	7396079
2007-12-24	31.76	32.72	31.76	32.30	1785638
2007-12-26	32.29	32.29	31.85	32.04	1851944
2007-12-27	31.87	31.94	31.15	31.15	3125742
2007-12-28	31.09	31.45	30.66	31.08	4082379
2007-12-31	31.00	31.11	30.42	30.67	4565788
2008-01-02	30.89	30.89	29.46	29.55	7166128
2008-01-03	29.74	29.85	29.05	29.12	5604831
2008-01-04	28.86	28.86	27.07	27.36	10484566
2008-01-07	27.96	28.20	27.23	27.77	7311228
2008-01-08	27.97	28.28	26.75	26.88	6871203
2008-01-09	26.87	27.25	25.92	27.25	7552091
2008-01-10	27.10	28.05	26.86	27.61	8340902
2008-01-11	27.41	28.38	26.59	28.16	8519732
2008-01-14	28.54	28.54	27.80	28.38	5757041
2008-01-15	28.08	28.08	27.00	27.32	6534402
2008-01-16	27.49	28.82	27.11	28.19	7022840
2008-01-17	28.95	29.88	28.43	28.71	12888097
2008-01-18	29.42	30.38	28.85	29.42	9707193
2008-01-22	27.90	31.76	27.86	30.47	12017308
2008-01-23	29.56	35.12	29.14	34.14	19596855
2008-01-24	34.26	36.15	33.88	34.93	14215106
2008-01-25	35.20	35.48	33.79	34.01	7701893
2008-01-28	33.99	35.18	33.54	35.01	5255962
2008-01-29	35.30	35.70	34.57	35.55	5064906
2008-01-30	35.33	36.72	35.10	35.12	5306583
2008-01-31	34.74	36.71	34.00	36.24	8973355
2008-02-01	36.36	36.96	35.80	36.80	8354496
2008-02-04	36.79	36.95	35.01	35.25	4891902
2008-02-05	34.74	35.02	34.00	34.10	5332596
2008-02-06	34.40	34.82	33.60	33.87	4615081
2008-02-07	33.62	34.96	33.60	34.62	4488847
2008-02-08	34.68	34.68	32.79	33.40	5016312
2008-02-11	33.32	33.40	32.32	33.08	4015584
2008-02-12	33.22	34.28	33.19	33.89	4884323
2008-02-13	34.29	34.42	33.03	33.76	3075872
2008-02-14	33.70	34.12	33.12	33.35	3795851
2008-02-15	33.15	33.56	32.70	33.25	4339708
2008-02-19	33.55	33.89	32.42	32.83	3609137
2008-02-20	32.51	33.99	32.43	33.67	4408957
2008-02-21	33.85	34.09	32.83	32.89	2593695
2008-02-22	32.96	34.05	32.50	33.99	4109803
2008-02-25	34.01	34.32	33.14	34.16	4361545
2008-02-26	34.06	34.73	33.90	34.29	2965760
2008-02-27	34.01	34.74	33.73	33.89	3709103
2008-02-28	33.71	33.71	32.66	32.74	3875098
2008-02-29	32.52	32.61	31.02	31.13	6063658
2008-03-03	31.04	31.26	30.20	30.60	6659758
2008-03-04	30.38	30.91	29.62	30.71	7333977
2008-03-05	31.09	31.99	30.74	31.15	6702264
2008-03-06	31.06	31.10	29.75	29.82	4410389
2008-03-07	29.76	31.15	29.50	30.09	9229681
2008-03-10	30.06	30.91	29.68	30.10	5975737
2008-03-11	30.98	32.86	30.98	32.86	9835831
2008-03-12	32.74	34.11	32.00	32.00	6904751
2008-03-13	31.61	32.18	30.59	31.94	7637660
2008-03-14	32.11	32.75	30.70	31.33	8840993
2008-03-17	30.44	32.50	30.09	31.94	10974433
2008-03-18	32.61	33.44	31.73	33.13	8623856
2008-03-19	33.72	34.08	32.91	33.22	6730095
2008-03-20	33.39	35.22	33.22	35.07	7905965
2008-03-24	35.14	36.50	34.93	35.27	7535761
2008-03-25	35.44	35.44	34.42	35.08	5228553
2008-03-26	34.83	34.86	33.32	33.53	6816791
2008-03-27	33.68	33.98	32.50	32.66	6679066
2008-03-28	32.88	33.38	32.34	32.46	5055693
2008-03-31	32.42	32.84	31.82	32.06	5207019
2008-04-01	33.30	34.26	32.74	34.18	6279446
2008-04-02	34.48	35.00	33.97	34.17	3848749
2008-04-03	34.03	34.48	33.38	34.24	4856492
2008-04-04	34.25	34.47	33.80	34.04	4486942
2008-04-07	34.23	34.97	34.11	34.28	3538232
2008-04-08	34.10	34.24	33.35	33.63	3804120
2008-04-09	33.72	33.94	33.33	33.44	4290592
2008-04-10	33.13	33.13	31.71	32.50	6302324
2008-04-11	32.18	33.19	31.90	31.93	6325849
2008-04-14	31.79	31.93	30.35	30.45	8015408
2008-04-15	31.15	31.59	30.65	31.33	6133341
2008-04-16	31.72	32.83	31.72	32.60	5673294
2008-04-17	32.82	34.13	31.86	33.56	8994090
2008-04-18	34.52	35.48	34.15	34.53	9923452
2008-04-21	34.39	34.52	33.33	33.50	4260427
2008-04-22	33.41	33.77	32.89	33.34	3517791
2008-04-23	33.31	33.91	33.10	33.27	3776874
2008-04-24	33.26	34.86	33.26	34.67	4721904
2008-04-25	34.79	35.51	34.31	35.28	4428352
2008-04-28	35.08	35.94	35.00	35.65	5804268
2008-04-29	35.50	35.75	34.74	34.79	3398667
2008-04-30	34.67	35.19	34.10	34.29	5528815
2008-05-01	34.56	36.82	34.13	36.79	8927817
2008-05-02	36.94	37.85	36.23	36.49	4269533
2008-05-05	36.60	36.60	35.80	36.34	4877230
2008-05-06	35.66	36.50	35.02	36.27	4118513
2008-05-07	36.49	36.55	35.06	35.15	3045993
2008-05-08	35.60	35.60	34.13	34.50	3558891
2008-05-09	34.32	34.84	33.98	34.06	4132117
2008-05-12	34.22	35.42	34.09	35.30	3923771
2008-05-13	35.25	35.75	34.58	34.88	4296035
2008-05-14	34.98	35.70	34.88	35.38	4401786
2008-05-15	35.47	35.82	35.05	35.82	4368397
2008-05-16	35.95	35.95	33.95	34.28	5534310
2008-05-19	34.40	35.35	34.23	34.46	4954481
2008-05-20	34.18	34.29	33.50	33.66	4200367
2008-05-21	33.78	33.94	32.62	32.83	4956698
2008-05-22	32.93	33.75	32.70	33.44	3211348
2008-05-23	33.25	33.28	32.62	32.73	4006808
2008-05-27	32.53	32.73	31.55	32.12	7984824
2008-05-28	32.48	32.48	30.79	31.42	9538947
2008-05-29	31.35	32.39	31.11	32.08	5364802
2008-05-30	32.22	32.23	31.31	31.47	4476384
2008-06-02	31.41	31.47	30.42	30.73	6430832
2008-06-03	30.87	31.17	29.77	29.97	8670091
2008-06-04	29.96	30.10	28.70	28.98	11568894
2008-06-05	29.09	29.78	28.98	29.60	6622047
2008-06-06	29.28	29.28	27.96	28.06	7829917
2008-06-09	28.33	28.43	26.73	27.06	13551561
2008-06-10	26.91	28.02	26.82	27.47	10557257
2008-06-11	27.55	27.59	25.89	26.34	10893260
2008-06-12	26.52	27.96	26.47	26.90	12624193
2008-06-13	27.14	27.33	25.27	26.50	16056631
2008-06-16	26.37	27.66	26.01	27.34	9300237
2008-06-17	27.78	28.05	26.20	26.28	11664143
2008-06-18	25.81	25.99	22.58	24.33	25707798
2008-06-19	24.36	25.12	21.40	24.35	49616411
2008-06-20	23.25	26.00	23.25	24.70	25392888
2008-06-23	24.89	25.23	23.88	24.04	12486589
2008-06-24	23.99	24.99	23.32	24.70	15364571
2008-06-25	25.09	26.82	24.79	25.13	15280128
2008-06-26	24.79	24.79	24.02	24.21	12828351
2008-06-27	24.05	24.56	23.50	23.72	11003217
2008-06-30	23.73	24.16	22.69	22.77	13005621
2008-07-01	22.17	24.24	22.17	23.97	15456415
2008-07-02	24.11	25.49	23.61	23.66	15237137
2008-07-03	23.84	24.22	22.76	22.95	8464502
2008-07-07	23.19	23.28	21.23	21.68	17048633
2008-07-08	21.73	24.21	21.60	23.93	13321416
2008-07-09	23.51	23.99	21.75	21.99	13143420
2008-07-10	21.98	23.08	21.50	22.53	13514950
2008-07-11	22.05	22.74	21.06	22.12	14059712
2008-07-14	23.45	23.45	20.51	20.88	17279324
2008-07-15	20.17	21.28	18.71	19.82	18215071
2008-07-16	20.55	24.50	19.88	24.50	15778258
2008-07-17	25.58	28.01	24.69	27.63	31418029
2008-07-18	27.49	27.95	25.54	26.42	16002520
2008-07-21	27.64	27.66	25.79	25.91	9320127
2008-07-22	25.91	28.95	23.90	28.52	16348576
2008-07-23	28.60	30.57	27.45	28.90	16484658
2008-07-24	29.15	29.47	27.18	27.31	12955520
2008-07-25	27.40	27.97	26.37	26.94	8309779
2008-07-28	27.76	27.80	25.76	25.99	8725342
2008-07-29	26.27	27.97	25.70	27.85	10223093
2008-07-30	28.12	29.33	27.55	28.96	9469901
2008-07-31	28.16	28.93	27.55	28.02	10209045
2008-08-01	28.57	30.00	27.96	29.04	8743515
2008-08-04	28.87	29.53	28.08	29.16	6239211
2008-08-05	29.32	31.08	29.25	30.94	9493340
2008-08-06	30.54	31.17	29.36	31.17	9011078
2008-08-07	30.47	31.27	28.65	29.41	14236925
2008-08-08	29.03	30.79	29.03	30.37	7637846
2008-08-11	30.19	32.15	30.10	31.72	9232786
2008-08-12	31.02	31.98	29.88	30.07	9478601
2008-08-13	29.86	29.89	27.90	28.51	12251993
2008-08-14	28.46	29.46	28.12	29.20	6077553
2008-08-15	29.70	30.47	29.32	30.09	6433377
2008-08-18	30.25	30.25	28.85	29.07	6945837
2008-08-19	28.50	28.51	27.12	27.44	11883403
2008-08-20	27.66	28.17	26.70	28.09	10057453
2008-08-21	27.58	28.50	27.10	28.22	6586262
2008-08-22	29.00	29.03	27.84	28.74	6437335
2008-08-25	28.78	29.20	27.81	27.81	7013163
2008-08-26	27.92	28.25	27.26	28.21	7518905
2008-08-27	28.13	28.52	27.02	28.05	9190176
2008-08-28	28.41	29.24	27.95	29.22	6272961
2008-08-29	29.21	30.30	28.77	30.00	7828308
2008-09-02	31.06	31.45	30.29	30.82	7923924
2008-09-03	30.73	31.24	30.05	31.17	9395861
2008-09-04	31.30	31.65	29.94	30.03	10797302
2008-09-05	29.80	31.89	28.91	31.82	11009175
2008-09-08	34.20	34.92	32.68	34.27	18812744
2008-09-09	33.49	34.95	31.97	31.99	16234411
2008-09-10	32.05	32.96	30.96	31.43	14479657
2008-09-11	30.55	32.97	30.15	32.85	12698219
2008-09-12	32.28	34.49	31.95	34.05	12843670
2008-09-15	32.15	34.77	32.15	32.45	14351239
2008-09-16	31.94	36.15	31.42	36.07	21341911
2008-09-17	35.15	36.00	33.15	35.44	19607903
2008-09-18	36.16	42.37	33.25	39.50	32656550
2008-09-19	44.01	45.31	38.00	41.14	24002844
2008-09-22	38.87	40.50	37.50	39.23	11780599
2008-09-23	38.65	40.52	37.84	40.20	6422530
2008-09-24	39.99	39.99	38.46	38.54	6446830
2008-09-25	39.18	40.00	38.65	39.25	7511584
2008-09-26	37.68	40.45	36.50	40.45	5595870
2008-09-29	39.01	39.95	31.00	31.00	8360576
2008-09-30	35.69	39.25	34.10	37.80	7428584
2008-10-01	37.50	39.83	36.41	39.34	6268052
2008-10-02	39.40	39.90	36.31	37.55	4263526
2008-10-03	39.69	40.00	36.17	36.17	5353938
2008-10-06	35.75	37.25	33.91	35.61	7987259
2008-10-07	35.76	36.31	33.00	33.89	7754860
2008-10-08	33.25	37.00	31.93	33.01	7309824
2008-10-09	33.50	33.50	28.00	28.25	17397118
2008-10-10	27.10	32.57	26.50	30.46	13871194
2008-10-13	34.00	34.00	29.62	31.65	10112621
2008-10-14	34.50	36.97	33.54	34.40	14176021
2008-10-15	33.63	34.73	31.90	32.16	8982995
2008-10-16	31.90	33.78	30.25	33.26	10437480
2008-10-17	32.57	35.65	31.42	33.53	9386648
2008-10-20	34.00	34.00	32.07	33.60	4784041
2008-10-21	32.90	33.92	32.57	32.72	4552811
2008-10-22	31.99	32.82	30.50	31.05	6117929
2008-10-23	31.81	31.93	28.53	30.21	6639853
2008-10-24	28.14	32.98	27.83	32.25	9033708
2008-10-27	31.21	34.24	31.15	32.20	7161864
2008-10-28	33.43	36.09	31.81	35.99	7375759
2008-10-29	35.73	36.24	33.50	33.96	6717229
2008-10-30	35.10	35.17	33.06	34.34	3887174
2008-10-31	34.00	35.90	34.00	35.85	5363619
2008-11-03	35.50	36.13	35.05	35.50	3005408
2008-11-04	36.49	36.60	34.94	36.15	4866661
2008-11-05	35.70	36.34	33.03	33.55	4570163
2008-11-06	33.55	34.70	31.14	31.40	6799988
2008-11-07	32.18	32.18	29.68	31.99	5022153
2008-11-10	32.43	32.59	30.08	30.81	3903375
2008-11-11	30.50	31.31	29.03	29.85	7376765
2008-11-12	29.41	30.13	28.26	28.58	6785703
2008-11-13	28.97	30.10	26.78	29.89	10011706
2008-11-14	29.35	30.00	26.76	28.05	10646736
2008-11-17	27.75	28.05	25.53	26.60	10042931
2008-11-18	26.84	27.56	25.66	26.55	11109833
2008-11-19	26.03	26.52	23.31	23.57	12254147
2008-11-20	23.12	25.38	22.36	23.06	18441166
2008-11-21	23.79	24.84	21.47	24.71	12823845
2008-11-24	25.49	27.41	24.70	27.41	11778565
2008-11-25	28.48	28.64	26.70	28.33	7420580
2008-11-26	27.58	29.75	27.26	29.63	5686449
2008-11-28	28.89	31.95	28.89	29.97	3021056
2008-12-01	29.57	29.57	24.81	25.03	7046780
2008-12-02	26.22	27.40	24.84	27.18	6993974
2008-12-03	26.05	28.00	26.02	27.60	8759630
2008-12-04	26.90	29.00	26.82	27.37	5958574
2008-12-05	27.00	29.49	26.26	29.17	6325533
2008-12-08	29.83	30.75	28.93	30.34	8199454
2008-12-09	29.60	30.81	29.14	29.60	6759681
2008-12-10	29.80	30.08	28.40	29.83	5790307
2008-12-11	29.26	29.60	26.60	27.21	6291382
2008-12-12	26.12	27.56	26.04	27.05	5699831
2008-12-15	27.11	27.67	26.02	26.49	4180530
2008-12-16	27.20	30.00	27.08	29.70	9799719
2008-12-17	29.15	30.88	29.10	30.24	7859925
2008-12-18	29.29	30.02	28.21	28.32	6564032
2008-12-19	30.60	30.60	27.34	27.40	7168364
2008-12-22	27.60	28.28	26.53	26.78	5726102
2008-12-23	27.14	27.48	25.69	25.69	6138629
2008-12-24	25.83	26.35	25.63	25.95	1666282
2008-12-26	26.54	26.90	25.50	26.03	1655019
2008-12-29	26.13	26.30	25.12	25.75	3399700
2008-12-30	25.94	26.61	25.82	26.60	3435511
2008-12-31	26.64	27.62	26.20	27.46	5520138
2009-01-02	27.39	27.72	26.46	26.73	7306889
2009-01-05	26.50	26.50	25.31	25.88	8144170
2009-01-06	26.44	26.70	25.00	25.68	9276220
2009-01-07	24.68	25.00	23.10	23.29	10070619
2009-01-08	23.16	23.96	23.03	23.50	6699851
2009-01-09	23.73	23.85	22.99	23.04	7923490
2009-01-12	22.99	23.14	21.81	22.17	8712461
2009-01-13	22.10	23.19	21.55	22.35	9349879
2009-01-14	21.66	22.00	21.23	21.78	9658763
2009-01-15	21.72	21.79	20.06	20.99	13139328
2009-01-16	21.52	21.97	19.50	20.83	14634924
2009-01-20	20.52	20.90	18.43	18.52	18355662
2009-01-21	19.24	20.20	18.70	19.70	20291691
2009-01-22	21.50	22.30	17.56	19.65	25053979
2009-01-23	18.67	20.41	18.50	20.04	10815348
2009-01-26	20.03	21.36	19.33	19.72	10928085
2009-01-27	20.16	20.65	19.75	20.55	8972113
2009-01-28	22.21	23.15	21.77	22.55	14343574
2009-01-29	21.70	22.47	20.62	20.68	10188845
2009-01-30	20.99	21.27	19.52	19.79	7516644
2009-02-02	20.01	20.15	18.85	19.32	9144312
2009-02-03	19.61	19.79	17.67	18.31	14057508
2009-02-04	18.42	19.55	18.38	18.73	11461201
2009-02-05	18.25	18.57	16.53	17.43	19882386
2009-02-06	18.04	19.28	18.00	19.01	12608592
2009-02-09	19.43	20.13	18.89	19.58	9266143
2009-02-10	19.56	19.58	16.69	17.09	20667814
2009-02-11	17.31	18.20	17.00	17.67	12901718
2009-02-12	17.06	17.35	15.56	16.56	18934684
2009-02-13	16.39	16.47	14.91	15.33	18109610
2009-02-17	14.71	14.89	14.25	14.26	15453476
2009-02-18	14.95	15.12	14.16	14.61	15128034
2009-02-19	14.98	15.07	13.90	14.06	13079891
2009-02-20	13.41	15.00	13.04	14.91	18595200
2009-02-23	15.56	16.24	14.56	14.80	20072163
2009-02-24	14.90	17.17	14.38	16.88	21035092
2009-02-25	16.61	17.50	15.51	16.72	15318426
2009-02-26	17.52	19.11	16.90	17.04	17246918
2009-02-27	16.34	17.04	16.00	16.13	12490251
2009-03-02	15.53	16.14	15.24	15.63	12328985
2009-03-03	15.85	16.25	15.00	15.32	11891227
2009-03-04	15.69	16.00	14.59	15.17	11495983
2009-03-05	14.80	15.02	13.12	13.32	17439461
2009-03-06	13.52	14.35	12.90	13.73	13331678
2009-03-09	13.32	15.07	13.21	14.30	11182504
2009-03-10	15.29	16.77	14.76	16.74	18215420
2009-03-11	17.12	18.00	16.61	17.06	16023621
2009-03-12	16.97	18.46	16.65	18.43	12527166
2009-03-13	18.50	18.50	16.40	17.28	13711139
2009-03-16	17.72	18.29	16.84	16.98	12735028
2009-03-17	17.00	17.64	16.71	17.53	15882806
2009-03-18	17.14	19.57	16.80	19.23	19878617
2009-03-19	19.30	19.50	17.33	17.54	14358201
2009-03-20	18.03	18.03	17.00	17.35	11877834
2009-03-23	17.94	19.20	16.65	19.06	19653829
2009-03-24	18.21	19.04	17.64	18.05	12426822
2009-03-25	18.44	19.20	17.22	18.76	16294314
2009-03-26	19.00	19.00	17.66	18.59	12159776
2009-03-27	18.40	18.83	17.70	17.77	8960076
2009-03-30	16.77	17.00	16.04	16.27	15040331
2009-03-31	16.52	17.08	16.18	16.92	11341041
2009-04-01	16.58	17.41	16.28	17.34	11934538
2009-04-02	18.13	18.39	17.18	17.42	13118683
2009-04-03	17.34	18.17	17.05	18.16	8285843
2009-04-06	17.51	17.67	16.88	17.36	10500696
2009-04-07	16.64	17.52	16.60	16.90	10326511
2009-04-08	17.22	17.29	16.27	16.70	8600255
2009-04-09	17.79	20.36	17.67	20.31	21908378
2009-04-13	19.61	21.18	18.72	21.00	13890972
2009-04-14	20.04	21.45	19.13	19.33	13506184
2009-04-15	19.19	20.78	18.65	20.55	14233552
2009-04-16	21.00	21.67	19.47	21.07	15788062
2009-04-17	22.00	24.75	20.50	23.42	36353869
2009-04-20	21.56	22.00	19.54	19.79	21976520
2009-04-21	19.40	22.15	18.65	22.12	15397007
2009-04-22	21.23	24.05	21.22	21.37	18267589
2009-04-23	21.69	22.24	20.70	21.99	10550339
2009-04-24	22.64	24.00	21.82	23.42	15551127
2009-04-27	22.60	23.26	22.29	22.44	9916617
2009-04-28	21.84	23.13	21.53	22.37	8860059
2009-04-29	22.66	24.22	22.54	24.10	10726496
2009-04-30	24.43	24.50	23.04	23.34	9222309
2009-05-01	23.67	24.00	22.56	22.79	7642747
2009-05-04	23.39	25.84	23.07	25.67	17070460
2009-05-05	24.94	25.65	24.59	24.61	10722548
2009-05-06	25.91	28.48	25.71	27.70	20684155
2009-05-07	28.67	28.67	24.76	25.34	16691284
2009-05-08	26.34	26.70	24.22	26.33	18913087
2009-05-11	25.00	25.66	24.31	24.34	17487105
2009-05-12	24.63	25.15	22.21	22.50	24187585
2009-05-13	20.32	22.18	20.23	21.50	85483930
2009-05-14	21.94	22.53	21.27	22.30	18538501
2009-05-15	22.15	22.33	21.11	21.63	14027904
2009-05-18	22.16	22.81	21.68	22.62	14047847
2009-05-19	23.03	23.50	22.50	22.50	11174337
2009-05-20	23.11	23.21	21.36	21.72	15179580
2009-05-21	21.25	21.44	20.41	20.98	14183631
2009-05-22	21.23	21.23	20.26	20.31	7642489
2009-05-26	20.33	21.80	20.25	21.78	11875287
2009-05-27	21.99	22.51	21.18	21.19	14016693
2009-05-28	21.49	22.00	21.07	21.99	9382327
2009-05-29	22.05	22.50	21.51	22.42	12602784
2009-06-01	22.62	22.71	21.67	22.23	10225724
2009-06-02	22.19	22.52	21.32	21.52	10896261
2009-06-03	21.64	22.16	21.27	21.65	8575412
2009-06-04	21.85	22.31	21.40	22.26	8434696
2009-06-05	22.53	22.62	21.18	21.41	9860543
2009-06-08	21.36	22.13	21.20	21.93	7259216
2009-06-09	22.16	22.75	21.95	22.45	10169505
2009-06-10	22.70	22.96	22.00	22.21	10535533
2009-06-11	22.17	23.20	22.17	22.56	10662299
2009-06-12	22.50	23.19	22.45	23.14	6552050
2009-06-15	22.99	23.10	22.45	22.60	8656916
2009-06-16	22.64	22.80	21.89	22.23	11157056
2009-06-17	22.04	22.10	21.16	21.58	9454302
2009-06-18	21.56	22.35	21.51	22.31	5852648
2009-06-19	22.51	22.74	22.07	22.62	8691688
2009-06-22	22.24	22.53	21.50	21.50	9604949
2009-06-23	21.53	22.11	21.25	21.65	8358749
2009-06-24	21.84	22.06	21.62	21.82	5831389
2009-06-25	21.62	22.35	21.60	22.31	5327282
2009-06-26	22.26	22.75	22.04	22.67	5252047
2009-06-29	22.61	22.78	22.22	22.49	5887741
2009-06-30	22.39	22.58	21.69	21.98	6660497
2009-07-01	22.07	22.07	21.59	21.69	4618291
2009-07-02	21.53	21.75	20.67	20.68	6521280
2009-07-06	20.67	21.29	20.58	21.05	6877561
2009-07-07	21.05	21.46	20.79	20.84	5892244
2009-07-08	20.75	21.07	19.93	20.45	10103372
2009-07-09	20.74	21.18	20.51	20.86	5741962
2009-07-10	21.12	21.14	20.50	20.63	5226087
2009-07-13	21.03	21.87	20.89	21.86	8560701
2009-07-14	21.72	21.77	21.18	21.65	6281882
2009-07-15	21.98	22.80	21.75	22.50	9429610
2009-07-16	22.30	22.59	21.83	22.33	8960357
2009-07-17	22.53	22.67	20.53	20.94	20026068
2009-07-20	21.00	21.06	20.50	20.98	9625429
2009-07-21	20.99	21.09	19.91	20.19	11178996
2009-07-22	19.91	20.76	19.83	20.40	8838566
2009-07-23	20.55	21.65	20.38	21.37	10396808
2009-07-24	21.23	21.31	20.86	21.02	5695640
2009-07-27	21.07	21.79	20.74	21.78	6648022
2009-07-28	21.50	22.05	21.36	21.96	10318447
2009-07-29	21.79	22.15	21.55	22.03	5808665
2009-07-30	22.22	22.85	22.10	22.63	6537783
2009-07-31	22.66	23.00	22.32	22.88	6351620
2009-08-03	23.22	23.45	22.37	22.91	7817610
2009-08-04	22.74	23.83	22.63	23.66	8113162
2009-08-05	23.75	24.23	23.27	24.17	7554854
2009-08-06	24.50	24.96	23.79	24.65	8739154
2009-08-07	24.93	26.35	24.58	25.82	12394813
2009-08-10	25.66	26.29	25.34	25.91	8253376
2009-08-11	25.71	25.71	24.71	25.18	10098035
2009-08-12	25.01	25.86	24.90	25.71	7648817
2009-08-13	26.13	26.19	25.52	25.80	8370340
2009-08-14	25.65	28.42	25.56	28.23	32252898
2009-08-17	27.04	27.30	26.31	26.43	17865517
2009-08-18	27.11	28.04	26.89	27.53	43336149
2009-08-19	27.20	27.80	27.01	27.47	11836936
2009-08-20	27.83	28.00	27.53	27.78	8486525
2009-08-21	28.00	28.28	27.69	28.03	8908270
2009-08-24	28.25	28.35	27.27	27.42	9690191
2009-08-25	27.57	27.93	27.32	27.49	7394021
2009-08-26	27.45	27.90	27.03	27.64	5914711
2009-08-27	27.50	28.10	27.48	28.01	8452342
2009-08-28	28.24	28.58	28.01	28.39	8395962
2009-08-31	27.90	28.23	27.74	27.94	11093323
2009-09-01	27.85	28.07	26.56	26.64	11303347
2009-09-02	26.58	26.92	26.07	26.12	7260370
2009-09-03	26.38	26.71	26.03	26.37	5808528
2009-09-04	26.53	26.59	26.20	26.51	5129094
2009-09-08	26.86	26.90	26.21	26.52	5156748
2009-09-09	26.58	27.00	26.21	27.00	6453921
2009-09-10	26.87	27.05	26.33	26.99	6401743
2009-09-11	27.05	27.22	26.59	26.77	5833291
2009-09-14	26.45	27.38	26.38	27.34	6065233
2009-09-15	27.33	28.39	27.13	28.24	8822748
2009-09-16	28.38	29.81	28.22	29.53	10418933
2009-09-17	29.45	29.73	28.46	28.90	7423870
2009-09-18	29.03	29.36	28.63	29.25	8782900
2009-09-21	28.94	29.19	27.18	28.60	5055843
2009-09-22	28.95	29.05	28.61	29.03	4790815
2009-09-23	29.02	29.18	28.25	28.34	5931757
2009-09-24	28.50	28.57	27.52	27.80	7198514
2009-09-25	27.62	27.90	27.06	27.17	7194305
2009-09-28	27.29	28.01	27.21	27.97	5552299
2009-09-29	28.08	28.13	27.38	27.43	5553980
2009-09-30	27.44	27.74	27.09	27.24	8644891
2009-10-01	27.09	27.36	25.46	25.53	13645043
2009-10-02	25.35	27.06	25.29	26.71	13594489
2009-10-05	27.17	27.37	26.68	26.93	8335175
2009-10-06	27.12	27.41	26.28	26.63	10082648
2009-10-07	26.44	27.03	26.22	26.92	4863228
2009-10-08	26.70	26.95	26.49	26.71	7094638
2009-10-09	26.68	27.31	26.56	27.30	6016621
2009-10-12	27.56	27.82	27.47	27.77	5592149
2009-10-13	27.66	27.83	27.36	27.77	6817009
2009-10-14	28.08	28.57	27.89	28.53	7713681
2009-10-15	28.22	28.66	28.03	28.61	7659665
2009-10-16	28.00	28.40	27.71	28.25	10896824
2009-10-19	27.38	27.45	26.74	27.03	17209811
2009-10-20	27.01	27.23	26.45	26.46	11894425
2009-10-21	26.44	26.89	25.55	25.56	10357910
2009-10-22	25.68	26.47	25.57	26.34	10180827
2009-10-23	26.31	26.33	25.88	26.07	9412530
2009-10-26	26.01	26.11	25.35	25.51	9724790
2009-10-27	25.47	25.77	25.21	25.39	9350529
2009-10-28	25.33	25.49	24.70	24.76	8838732
2009-10-29	25.22	25.50	24.60	25.45	7321494
2009-10-30	25.22	25.22	23.79	23.91	10991306
2009-11-02	24.96	25.35	24.24	25.06	14353749
2009-11-03	24.71	25.14	24.51	24.87	6731071
2009-11-04	25.14	25.27	23.96	24.02	8670129
2009-11-05	24.23	24.62	23.75	24.57	7624250
2009-11-06	24.24	24.75	24.12	24.47	4215122
2009-11-09	24.70	25.27	24.39	25.23	6529044
2009-11-10	25.06	25.32	24.63	25.08	4646066
2009-11-11	25.22	25.72	25.02	25.20	4949381
2009-11-12	25.07	25.32	24.77	24.80	4498059
2009-11-13	24.79	25.00	24.36	24.45	5342949
2009-11-16	24.91	25.25	24.64	24.83	7721020
2009-11-17	24.65	25.00	24.58	24.91	4097054
2009-11-18	24.88	25.58	24.70	25.09	7525449
2009-11-19	24.90	25.15	24.56	24.68	5038342
2009-11-20	24.58	24.75	24.43	24.60	4902253
2009-11-23	25.15	25.27	24.87	25.07	5079068
2009-11-24	25.03	25.18	24.65	25.08	3896196
2009-11-25	25.18	25.40	24.91	24.99	2911560
2009-11-27	24.35	24.84	24.26	24.26	3349300
2009-11-30	24.27	24.93	24.27	24.90	4690770
2009-12-01	25.57	25.77	25.13	25.60	8566924
2009-12-02	25.86	26.50	25.73	26.19	7207754
2009-12-03	26.39	26.42	25.48	25.57	7062266
2009-12-04	26.06	26.70	26.05	26.61	10936159
2009-12-07	26.51	26.70	25.82	25.86	6417924
2009-12-08	25.68	26.30	25.61	25.86	5285467
2009-12-09	25.82	26.02	25.60	25.84	3629763
2009-12-10	25.94	25.99	25.79	25.91	4468851
2009-12-11	25.87	26.18	25.66	25.88	4006176
2009-12-14	25.98	26.28	25.85	26.23	3974149
2009-12-15	26.52	26.52	25.79	25.83	6205783
2009-12-16	26.10	26.18	25.39	25.65	6702395
2009-12-17	25.52	25.83	25.35	25.37	5028348
2009-12-18	25.56	25.64	25.26	25.53	8957854
2009-12-21	25.67	25.99	25.62	25.88	3832802
2009-12-22	25.86	25.99	25.63	25.74	2707329
2009-12-23	25.80	25.99	25.50	25.62	3312157
2009-12-24	25.58	25.92	25.58	25.87	1452849
2009-12-28	25.85	25.85	25.40	25.55	2540698
2009-12-29	25.59	25.73	25.50	25.56	2095317
2009-12-30	25.42	25.57	25.22	25.56	2831992
2009-12-31	25.49	25.70	25.37	25.37	2344882
2010-01-04	25.69	25.87	25.40	25.81	4550745
2010-01-05	25.71	26.22	25.59	26.18	7023314
2010-01-06	25.95	26.91	25.95	26.58	7823913
2010-01-07	26.53	27.96	26.42	27.65	9982300
2010-01-08	27.52	27.80	26.98	27.34	5949167
2010-01-11	27.54	27.54	27.00	27.34	4074135
2010-01-12	27.14	27.80	27.14	27.43	8415744
2010-01-13	27.41	28.00	27.34	27.90	5030382
2010-01-14	27.75	28.64	27.75	28.52	5784167
2010-01-15	28.29	28.38	27.63	27.76	7969937
2010-01-19	27.59	28.19	27.50	28.17	6211019
2010-01-20	27.98	28.63	27.75	28.50	6385091
2010-01-21	28.50	29.85	28.50	29.08	18026337
2010-01-22	28.99	29.28	27.29	28.15	16434233
2010-01-25	28.39	28.67	27.34	27.57	11304473
2010-01-26	27.39	27.76	26.72	26.80	10537389
2010-01-27	27.08	28.45	27.00	28.28	12624394
2010-01-28	28.28	28.79	28.05	28.32	11805458
2010-01-29	28.36	28.50	27.80	27.87	7489836
2010-02-01	28.00	28.32	27.85	28.22	6697702
2010-02-02	28.25	28.50	27.94	28.42	8551177
2010-02-03	28.25	28.34	27.61	27.80	7098218
2010-02-04	27.59	27.84	26.82	26.93	9222421
2010-02-05	27.03	27.77	26.76	27.51	8190953
2010-02-08	27.50	27.80	27.11	27.13	5785379
2010-02-09	27.37	27.61	26.94	27.20	6255248
2010-02-10	27.18	27.74	27.09	27.37	4674333
2010-02-11	27.48	27.48	27.07	27.19	4455935
2010-02-12	27.00	27.22	26.61	26.92	6218392
2010-02-16	27.14	27.43	26.88	27.41	5204125
2010-02-17	27.35	27.47	27.05	27.22	4871124
2010-02-18	27.06	27.39	27.05	27.25	3654436
2010-02-19	27.11	27.45	27.10	27.31	4684495
2010-02-22	27.34	28.41	27.20	28.21	7221675
2010-02-23	28.07	28.34	27.62	27.75	6083684
2010-02-24	27.83	28.69	27.76	28.48	6611912
2010-02-25	28.15	28.27	27.85	28.23	5600042
2010-02-26	28.22	28.63	27.99	28.53	5643841
2010-03-01	28.55	28.59	27.59	27.80	7718170
2010-03-02	27.90	28.08	27.75	27.81	4871320
2010-03-03	27.72	27.98	27.35	27.38	6657295
2010-03-04	27.88	28.12	27.61	27.81	6131271
2010-03-05	28.03	28.64	27.97	28.53	6500826
2010-03-08	28.51	28.82	28.40	28.71	4245158
2010-03-09	28.54	29.01	28.30	28.82	4890916
2010-03-10	28.85	29.75	28.81	29.63	8718230
2010-03-11	29.52	30.46	29.52	30.42	10577012
2010-03-12	30.42	30.95	30.39	30.70	8332378
2010-03-15	30.61	30.87	30.51	30.78	6249825
2010-03-16	30.84	31.69	30.76	31.59	8346445
2010-03-17	31.65	32.18	31.59	32.16	8175607
2010-03-18	32.00	32.39	31.72	31.91	8593897
2010-03-19	32.02	32.31	31.60	31.85	7386334
2010-03-22	31.57	32.09	31.44	32.00	4084362
2010-03-23	32.00	32.14	31.54	32.10	4567833
2010-03-24	31.95	32.42	31.92	32.12	5057262
2010-03-25	32.37	32.93	32.26	32.29	5651914
2010-03-26	32.32	32.84	31.94	32.25	6049463
2010-03-29	32.40	32.57	32.01	32.20	4443987
2010-03-30	32.23	32.36	31.82	31.97	4840113
2010-03-31	31.88	32.68	31.84	32.39	5135727
2010-04-01	32.62	32.73	32.17	32.47	4347706
2010-04-05	32.60	32.92	32.41	32.92	4837018
2010-04-06	32.85	33.72	32.68	33.53	5043208
2010-04-07	33.61	33.75	32.93	33.22	5566409
2010-04-08	33.06	33.91	33.03	33.68	6136581
2010-04-09	33.81	33.96	33.51	33.85	4564031
2010-04-12	33.86	34.27	33.81	34.05	4177047
2010-04-13	33.91	33.91	33.08	33.51	6633987
2010-04-14	33.87	34.63	33.79	34.55	6119340
2010-04-15	34.31	34.62	34.05	34.18	5090096
2010-04-16	34.09	34.19	32.68	33.76	13104121
2010-04-19	33.46	34.22	33.18	34.01	7595741
2010-04-20	34.26	34.56	33.94	34.56	6253727
2010-04-21	34.54	35.40	34.51	35.11	7761568
2010-04-22	33.50	34.36	33.01	34.34	11664242
2010-04-23	34.21	34.55	33.59	34.28	6455396
2010-04-26	34.39	34.70	33.20	33.33	7656866
2010-04-27	33.18	33.55	32.51	32.56	9164638
2010-04-28	32.98	33.38	32.55	32.70	7251905
2010-04-29	32.96	33.79	32.89	33.52	4930954
2010-04-30	33.36	33.88	33.20	33.24	6080120
2010-05-03	33.57	34.28	33.53	34.17	6106913
2010-05-04	33.81	34.05	33.26	33.54	7623139
2010-05-05	33.11	33.81	32.82	33.20	5903823
2010-05-06	33.02	33.46	30.64	32.22	11630177
2010-05-07	31.98	32.92	31.46	32.24	12375317
2010-05-10	33.04	34.38	33.01	34.02	7562780
2010-05-11	33.51	35.16	33.51	34.82	9214725
2010-05-12	35.04	35.72	34.76	35.61	8132559
2010-05-13	35.54	35.72	35.17	35.17	7072508
2010-05-14	34.88	34.94	33.33	34.05	9485613
2010-05-17	34.10	34.38	32.98	33.73	7764990
2010-05-18	33.62	33.81	32.22	32.54	9486573
2010-05-19	32.28	33.02	31.74	32.29	8338510
2010-05-20	31.53	31.76	30.42	30.42	12060411
2010-05-21	29.88	31.38	29.60	31.36	9177453
2010-05-24	31.20	31.27	30.02	30.10	6273867
2010-05-25	29.42	30.53	29.05	30.52	9126015
2010-05-26	30.93	31.01	29.93	30.12	6021873
2010-05-27	30.73	31.12	30.31	31.08	5682945
2010-05-28	31.04	31.20	30.07	30.24	5925174
2010-06-01	29.93	30.56	29.71	29.77	5706739
2010-06-02	30.05	30.77	29.84	30.73	6325832
2010-06-03	30.75	30.98	30.23	30.46	4332337
2010-06-04	29.76	29.99	29.09	29.23	7401160
2010-06-07	29.33	29.59	28.82	28.84	6807896
2010-06-08	29.00	29.29	28.37	28.98	11840833
2010-06-09	29.24	29.44	28.63	28.71	8000981
2010-06-10	29.26	30.18	29.16	30.13	8084510
2010-06-11	29.86	30.24	29.56	30.21	5491356
2010-06-14	30.40	30.48	29.77	29.80	5498051
2010-06-15	29.92	30.38	29.58	30.35	6101686
2010-06-16	30.12	30.45	30.03	30.30	4679677
2010-06-17	30.36	30.42	29.46	29.72	7122789
2010-06-18	29.85	29.93	29.44	29.57	8122753
2010-06-21	29.82	29.98	29.27	29.43	5587289
2010-06-22	29.35	29.62	29.01	29.06	5930989
2010-06-23	29.07	29.46	28.63	28.82	6150905
2010-06-24	28.52	28.77	27.96	28.17	7026249
2010-06-25	28.27	28.95	28.21	28.76	7580730
2010-06-28	28.74	28.91	28.34	28.53	3896696
2010-06-29	27.97	28.35	27.16	27.28	11054909
2010-06-30	27.09	27.62	26.18	26.31	14821408
2010-07-01	26.36	27.03	25.66	26.43	13406287
2010-07-02	26.56	26.74	25.76	26.02	6214324
2010-07-06	26.56	26.97	26.15	26.53	6621986
2010-07-07	26.66	27.38	26.26	27.35	8972419
2010-07-08	27.55	27.80	27.08	27.54	5670222
2010-07-09	27.45	28.28	27.44	28.18	5161667
2010-07-12	28.01	28.29	27.72	28.12	3984033
2010-07-13	28.39	28.69	28.16	28.59	5950607
2010-07-14	28.29	28.43	27.61	27.92	5854356
2010-07-15	27.89	27.91	27.02	27.69	6519159
2010-07-16	27.37	27.47	26.30	26.38	7005771
2010-07-19	26.44	26.65	25.76	26.11	5690603
2010-07-20	25.68	27.25	25.63	26.55	6729465
2010-07-21	27.02	27.20	25.83	25.91	10728716
2010-07-22	25.20	25.80	24.39	25.34	21211985
2010-07-23	25.31	25.82	24.79	25.54	7803101
2010-07-26	25.68	26.06	25.28	25.99	6520763
2010-07-27	26.24	26.42	25.84	26.09	7671444
2010-07-28	26.10	26.20	25.45	25.56	5729787
2010-07-29	25.74	25.90	24.90	25.05	8357930
2010-07-30	24.88	25.01	24.53	24.83	7927049
2010-08-02	25.37	25.43	24.91	25.35	7055690
2010-08-03	25.15	25.34	24.73	24.81	5570687
2010-08-04	24.94	25.17	24.80	25.09	5233735
2010-08-05	24.91	25.35	24.81	25.25	4860525
2010-08-06	24.94	25.26	24.77	25.20	7606738
2010-08-09	25.38	25.48	25.06	25.35	3261290
2010-08-10	25.18	25.55	24.90	25.24	4323862
2010-08-11	24.88	24.96	24.21	24.23	5808697
2010-08-12	24.00	24.07	23.73	23.84	6668424
2010-08-13	23.80	24.20	23.77	23.83	4794039
2010-08-16	23.72	23.85	23.50	23.80	3806708
2010-08-17	24.04	24.04	23.53	23.85	7436303
2010-08-18	23.87	24.07	23.63	23.84	3859120
2010-08-19	23.74	23.98	23.25	23.28	5042386
2010-08-20	23.09	23.33	22.90	23.11	5825968
2010-08-23	23.21	23.37	22.61	22.62	5264147
2010-08-24	22.37	22.75	22.34	22.40	9342521
2010-08-25	22.19	22.35	21.74	22.26	6754640
2010-08-26	22.32	22.91	22.19	22.27	7333617
2010-08-27	22.42	22.75	22.15	22.72	5869505
2010-08-30	22.60	22.66	21.85	21.87	7094518
2010-08-31	21.85	22.23	21.72	22.12	6753435
2010-09-01	22.44	23.05	22.35	23.03	6890281
2010-09-02	23.05	23.13	22.75	23.12	5358058
2010-09-03	23.42	23.74	23.31	23.56	5504966
2010-09-07	23.34	23.41	22.68	22.69	4197340
2010-09-08	22.86	23.43	22.79	23.21	5014590
2010-09-09	23.65	24.03	23.61	23.93	6626507
2010-09-10	23.90	23.97	23.54	23.65	4211613
2010-09-13	24.09	24.41	23.98	24.37	5948024
2010-09-14	24.28	24.33	23.29	23.43	11176346
2010-09-15	23.27	23.64	23.05	23.60	5397554
2010-09-16	23.47	23.50	23.14	23.28	4180872
2010-09-17	23.35	23.54	22.94	23.03	6357502
2010-09-20	23.00	23.75	22.99	23.68	6292762
2010-09-21	23.64	24.18	23.61	23.75	9196120
2010-09-22	23.70	23.78	23.46	23.66	9008924
2010-09-23	23.41	24.26	23.28	23.63	8529156
2010-09-24	23.95	24.52	23.86	24.51	6480083
2010-09-27	24.49	24.59	24.04	24.06	6327409
2010-09-28	24.06	24.19	23.71	24.07	7443001
2010-09-29	23.92	24.51	23.86	24.25	5748434
2010-09-30	24.47	24.88	24.06	24.08	6508936
2010-10-01	24.21	24.57	24.07	24.37	6178969
2010-10-04	24.32	24.48	23.75	24.07	7579943
2010-10-05	24.15	24.61	24.14	24.29	8420029
2010-10-06	24.21	24.43	24.17	24.30	5559513
2010-10-07	24.42	24.49	23.91	24.07	5748461
2010-10-08	24.12	24.19	23.57	23.58	8087568
2010-10-11	23.62	23.71	23.46	23.50	3681353
2010-10-12	23.39	23.84	23.33	23.82	6181091
2010-10-13	23.91	23.91	23.34	23.38	5681798
2010-10-14	23.33	23.33	22.57	22.88	9623603
2010-10-15	23.01	23.02	22.24	22.64	8426813
2010-10-18	22.60	23.14	22.56	23.13	6396735
2010-10-19	22.98	23.35	22.75	22.92	8095017
2010-10-20	22.89	23.16	22.63	22.92	7847236
2010-10-21	22.84	23.11	22.51	22.62	9825358
2010-10-22	22.66	22.78	22.37	22.62	4488361
2010-10-25	22.75	22.76	22.26	22.32	5480276
2010-10-26	22.26	22.57	22.15	22.50	5474715
2010-10-27	22.52	23.03	22.46	22.54	6664878
2010-10-28	22.70	23.29	22.70	23.20	9094484
2010-10-29	23.19	23.54	23.05	23.41	8149872
2010-11-01	23.48	23.49	22.49	22.74	7515262
2010-11-02	22.92	23.11	22.67	22.91	6779954
2010-11-03	22.98	23.08	22.60	23.05	4606801
2010-11-04	23.30	24.23	23.18	24.20	8808332
2010-11-05	24.21	25.63	24.15	25.58	15085646
2010-11-08	25.35	25.87	24.95	25.27	9701556
2010-11-09	25.37	25.52	24.76	24.85	5971674
2010-11-10	24.90	25.36	24.61	25.36	6651743
2010-11-11	25.04	25.49	24.92	25.27	5954979
2010-11-12	25.08	25.27	24.64	24.82	4931833
2010-11-15	24.93	25.45	24.90	25.05	5082342
2010-11-16	24.98	25.15	24.15	24.45	7336571
2010-11-17	24.52	24.72	24.20	24.25	5682736
2010-11-18	24.66	24.77	24.32	24.41	5190652
2010-11-19	24.19	24.55	24.06	24.48	5492898
2010-11-22	24.27	24.45	23.88	24.18	5657792
2010-11-23	23.80	24.05	23.56	23.59	5990485
2010-11-24	23.71	23.85	23.50	23.73	4134769
2010-11-26	23.49	23.77	23.33	23.34	2097764
2010-11-29	23.19	23.73	23.19	23.70	4845512
2010-11-30	23.39	23.59	23.17	23.20	7250278
2010-12-01	23.54	23.77	23.44	23.75	7191630
2010-12-02	23.79	24.71	23.75	24.71	7325871
2010-12-03	24.48	24.80	24.12	24.71	7077274
2010-12-06	24.52	24.71	24.40	24.55	3397307
2010-12-07	24.76	24.96	24.43	24.70	8513045
2010-12-08	24.73	25.72	24.64	25.57	8412698
2010-12-09	25.81	27.28	25.80	27.10	17397304
2010-12-10	27.23	27.57	26.82	27.15	9440492
2010-12-13	27.27	27.27	26.48	26.88	7853110
2010-12-14	26.83	27.27	26.44	26.58	5879202
2010-12-15	26.27	26.72	26.15	26.16	6940451
2010-12-16	26.01	26.64	26.01	26.40	6145026
2010-12-17	26.22	26.59	26.09	26.16	7595123
2010-12-20	26.19	26.32	25.84	25.92	5558985
2010-12-21	26.05	26.44	26.00	26.18	5852600
2010-12-22	26.40	27.00	26.36	26.49	7512159
2010-12-23	26.50	26.76	26.25	26.34	3646267
2010-12-27	26.29	26.60	26.06	26.52	4392793
2010-12-28	26.56	26.86	26.44	26.44	4552158
2010-12-29	26.46	26.60	26.29	26.44	2716713
2010-12-30	26.35	26.56	26.26	26.40	2931226
2010-12-31	26.31	26.50	26.17	26.29	2646417
2011-01-03	26.64	27.15	26.55	26.87	6263983
2011-01-04	27.00	27.09	26.52	26.84	6462261
2011-01-05	26.60	27.59	26.59	27.47	7948513
2011-01-06	27.32	27.70	26.86	26.89	7012582
2011-01-07	26.73	26.94	26.08	26.33	7239207
2011-01-10	26.39	26.58	25.95	26.44	5905073
2011-01-11	26.54	26.87	26.38	26.53	5641025
2011-01-12	26.72	27.02	26.69	26.85	6286519
2011-01-13	26.83	27.07	26.78	26.87	7796359
2011-01-14	26.83	27.90	26.80	27.78	12243916
2011-01-18	27.65	27.82	27.24	27.49	7315737
2011-01-19	27.37	27.64	27.20	27.29	8335981
2011-01-20	27.29	27.40	26.93	27.08	8586061
2011-01-21	28.02	28.50	27.70	28.39	12684454
2011-01-24	28.33	28.44	27.58	27.79	7106664
2011-01-25	27.69	27.91	27.46	27.90	6373181
2011-01-26	27.96	28.00	26.89	27.36	6426923
2011-01-27	27.36	27.83	27.13	27.79	4358281
2011-01-28	27.68	28.00	27.25	27.26	6116635
2011-01-31	27.39	27.73	27.31	27.64	4463782
2011-02-01	27.87	28.54	27.66	28.50	6817158
2011-02-02	28.46	28.60	28.19	28.31	4360762
2011-02-03	28.21	28.44	28.12	28.38	4451261
2011-02-04	28.38	28.54	28.12	28.44	4101987
2011-02-07	28.55	28.86	28.44	28.72	3698629
2011-02-08	28.79	29.17	28.52	29.17	5059655
2011-02-09	29.01	29.60	28.75	28.97	5949310
2011-02-10	28.78	29.04	28.35	28.56	7136173
2011-02-11	28.29	29.30	28.15	29.12	4721329
2011-02-14	29.11	29.21	28.72	29.07	3620598
2011-02-15	29.00	29.14	28.67	28.74	3758713
2011-02-16	28.82	28.88	28.48	28.77	5603959
2011-02-17	28.70	28.72	28.29	28.40	4415694
2011-02-18	28.46	28.58	28.25	28.41	5461773
2011-02-22	28.03	28.20	27.58	27.73	6147500
2011-02-23	27.66	27.93	27.41	27.69	5100115
2011-02-24	27.52	27.79	27.40	27.69	6715568
2011-02-25	27.83	28.10	27.57	27.65	4483393
2011-02-28	27.84	27.84	27.47	27.60	4961686
2011-03-01	27.56	27.62	26.93	27.02	6598043
2011-03-02	26.98	27.41	26.90	27.06	4664023
2011-03-03	27.26	27.49	26.97	27.07	7401610
2011-03-04	27.05	27.07	26.19	26.37	12470540
2011-03-07	26.52	26.57	26.17	26.35	9144357
2011-03-08	26.37	27.15	26.37	26.98	5241901
2011-03-09	26.86	27.20	26.66	26.99	3451520
2011-03-10	26.63	26.84	26.50	26.54	5268878
2011-03-11	26.80	27.30	26.66	27.10	5547708
2011-03-14	26.89	26.99	26.54	26.83	4339809
2011-03-15	26.29	27.00	26.19	26.83	5811704
2011-03-16	27.07	27.11	26.54	26.74	8796254
2011-03-17	27.08	27.19	26.63	26.87	5264646
2011-03-18	27.24	27.75	26.94	27.01	11123836
2011-03-21	27.31	27.31	26.72	26.88	5803993
2011-03-22	26.70	26.96	26.58	26.63	4355223
2011-03-23	26.50	26.65	26.34	26.59	3883333
2011-03-24	26.64	26.67	26.24	26.67	4934623
2011-03-25	26.59	27.28	26.56	27.07	4557911
2011-03-28	27.38	27.51	27.22	27.29	5013939
2011-03-29	27.26	27.67	27.15	27.66	6618286
2011-03-30	27.73	27.93	27.59	27.70	4166167
2011-03-31	27.49	27.64	27.38	27.45	3206918
2011-04-01	27.58	27.81	27.46	27.62	4092807
2011-04-04	27.71	27.81	27.37	27.53	4349168
2011-04-05	27.48	27.64	27.38	27.45	3730592
2011-04-06	27.51	27.51	27.16	27.41	6612416
2011-04-07	27.40	27.58	27.25	27.40	6561641
2011-04-08	27.54	27.54	27.07	27.23	5655833
2011-04-11	27.23	27.40	27.19	27.29	3778844
2011-04-12	27.10	27.35	27.06	27.27	5956559
2011-04-13	27.47	27.47	26.77	26.85	4877726
2011-04-14	26.68	26.75	26.31	26.46	5872345
2011-04-15	26.54	26.72	26.46	26.53	3745980
2011-04-18	26.33	26.70	26.20	26.61	5767374
2011-04-19	26.68	27.10	26.67	26.94	7417465
2011-04-20	27.19	27.37	26.51	26.59	6048818
2011-04-21	26.00	26.10	25.30	25.98	11913855
2011-04-25	26.01	26.10	25.63	25.67	4929850
2011-04-26	25.77	26.05	25.67	26.04	5701357
2011-04-27	26.04	26.27	25.89	26.18	4578517
2011-04-28	26.10	26.71	26.00	26.65	5113211
2011-04-29	26.61	26.93	26.48	26.92	6207281
2011-05-02	27.10	27.10	26.44	26.59	4906590
2011-05-03	26.61	26.94	26.46	26.91	3999817
2011-05-04	26.86	27.00	26.62	26.71	4284739
2011-05-05	26.54	26.87	26.27	26.66	6811525
2011-05-06	26.90	27.04	26.84	26.98	6646106
2011-05-09	27.00	27.05	26.84	26.97	4926269
2011-05-10	26.97	27.21	26.91	27.19	12037408
2011-05-11	27.10	27.22	27.04	27.14	7022686
2011-05-12	27.04	27.24	26.81	27.20	5041477
2011-05-13	27.19	27.20	26.56	26.63	3755132
2011-05-16	26.53	26.85	26.41	26.67	3119689
2011-05-17	26.59	27.11	26.54	27.09	5925489
2011-05-18	27.05	27.12	26.92	27.07	5965733
2011-05-19	27.15	27.31	27.05	27.31	6516076
2011-05-20	27.10	27.26	26.49	26.56	7646686
2011-05-23	26.24	26.58	26.08	26.10	3655444
2011-05-24	26.10	26.24	25.87	26.21	4077436
2011-05-25	26.02	26.76	26.02	26.67	7640501
2011-05-26	26.55	26.93	26.53	26.89	6226418
2011-05-27	27.04	27.46	26.99	27.30	4260039
2011-05-31	27.50	27.56	27.15	27.54	4964396
2011-06-01	27.38	27.42	25.91	25.95	9939567
2011-06-02	25.95	26.45	25.71	26.21	8325180
2011-06-03	25.83	26.44	25.68	26.12	6818669
2011-06-06	25.88	26.07	25.45	25.73	5570370
2011-06-07	25.93	26.18	25.80	25.80	4714724
2011-06-08	25.70	25.85	25.56	25.60	4098484
2011-06-09	25.74	26.10	25.60	25.86	3467615
2011-06-10	25.75	25.99	25.24	25.83	6595477
2011-06-13	25.96	26.21	25.62	26.11	3693940
2011-06-14	26.34	26.53	26.20	26.36	4649900
2011-06-15	26.14	26.15	25.68	26.03	6101580
2011-06-16	25.95	26.32	25.93	26.25	5043742
2011-06-17	26.51	26.53	25.71	26.19	9202670
2011-06-20	26.04	26.32	25.60	26.27	8407035
2011-06-21	26.39	26.46	26.01	26.22	5666195
2011-06-22	26.20	26.27	25.71	25.71	5419390
2011-06-23	25.37	25.69	25.33	25.57	8125784
2011-06-24	25.61	25.73	25.40	25.45	6381905
2011-06-27	25.33	26.00	25.33	25.89	3556350
2011-06-28	25.96	25.98	25.54	25.84	4155051
2011-06-29	26.01	26.59	25.75	26.54	7643572
2011-06-30	26.60	26.87	26.39	26.84	4605269
2011-07-01	26.78	27.36	26.76	27.34	4135389
2011-07-05	27.25	27.29	26.97	27.13	3905428
2011-07-06	27.00	27.00	26.54	26.76	3698714
2011-07-07	27.00	27.36	26.97	26.99	4814241
2011-07-08	26.29	26.52	26.09	26.09	6352627
2011-07-11	25.71	25.79	25.29	25.54	5773503
2011-07-12	25.50	25.99	25.47	25.64	4668004
2011-07-13	25.82	26.19	25.62	25.70	5835446
2011-07-14	25.84	25.86	25.06	25.32	6608875
2011-07-15	25.47	25.48	25.14	25.32	5846476
2011-07-18	25.15	25.21	24.59	24.98	4556697
2011-07-19	25.05	25.39	24.74	25.28	5791242
2011-07-20	25.38	25.69	25.19	25.63	6472380
2011-07-21	25.97	26.44	25.85	26.29	6476405
2011-07-22	26.27	26.27	25.69	26.18	4570659
2011-07-25	25.86	26.15	25.72	26.10	3582177
2011-07-26	26.28	26.36	25.99	26.32	4303239
2011-07-27	26.18	26.37	25.63	25.67	6106856
2011-07-28	25.76	26.05	25.69	25.77	2979746
2011-07-29	25.46	25.91	25.38	25.68	3851019
2011-08-01	26.02	26.11	25.37	25.61	4961312
2011-08-02	25.44	25.52	24.33	24.39	9874651
2011-08-03	24.39	24.63	23.94	24.60	6080433
2011-08-04	24.22	24.47	23.64	23.69	8644489
2011-08-05	23.99	24.14	23.03	23.31	9813367
2011-08-08	22.33	22.99	20.93	21.37	14352454
2011-08-09	21.92	22.25	20.71	22.23	10270634
2011-08-10	21.66	21.71	19.85	19.86	15958732
2011-08-11	20.16	21.32	19.90	21.06	9288679
2011-08-12	21.30	21.69	20.44	20.54	7676023
2011-08-15	20.86	21.22	20.84	21.19	6227634
2011-08-16	21.00	21.17	20.61	20.81	7009094
2011-08-17	20.92	21.27	20.77	20.98	4864270
2011-08-18	20.36	20.36	19.61	19.79	10170653
2011-08-19	19.60	20.02	19.25	19.27	7113141
2011-08-22	19.75	19.83	19.14	19.17	8169883
2011-08-23	19.20	19.82	18.92	19.82	10016083
2011-08-24	19.68	20.56	19.56	20.55	8251616
2011-08-25	21.28	21.70	19.96	20.34	8958171
2011-08-26	20.28	20.99	19.83	20.74	9895885
2011-08-29	21.05	21.75	21.00	21.74	5832782
2011-08-30	21.68	21.97	21.42	21.71	6825876
2011-08-31	21.91	22.39	21.85	22.29	6677535
2011-09-01	22.21	22.36	21.65	21.66	5175219
2011-09-02	20.92	21.36	20.82	20.91	5688362
2011-09-06	20.13	20.94	20.09	20.89	8424543
2011-09-07	21.27	22.25	21.20	22.24	6618739
2011-09-08	22.03	22.09	21.31	21.61	7408514
2011-09-09	21.29	21.63	20.81	20.90	8841832
2011-09-12	20.58	21.33	20.54	21.33	6968146
2011-09-13	21.42	21.98	21.33	21.62	5649335
2011-09-14	21.80	22.26	21.40	22.00	6414877
2011-09-15	22.31	22.50	22.11	22.50	5360439
2011-09-16	22.59	22.90	22.16	22.67	6405123
2011-09-19	22.22	22.22	21.70	21.88	4799915
2011-09-20	22.06	22.53	21.86	22.19	5100151
2011-09-21	22.23	22.35	20.98	21.00	7634608
2011-09-22	20.38	20.90	20.24	20.60	10935869
2011-09-23	20.48	20.97	20.48	20.86	5894203
2011-09-26	21.12	22.09	20.95	22.06	5996457
2011-09-27	22.66	22.89	21.83	22.00	7978002
2011-09-28	22.05	22.21	21.24	21.27	7499073
2011-09-29	21.78	22.13	21.38	22.08	6351975
2011-09-30	21.72	21.79	21.25	21.33	6686883
2011-10-03	21.26	21.71	20.56	20.58	6757756
2011-10-04	20.21	21.02	19.76	21.02	14303165
2011-10-05	21.03	21.13	20.39	21.00	9377058
2011-10-06	20.95	21.92	20.62	21.88	19861189
2011-10-07	22.02	22.03	20.78	20.93	20542267
2011-10-10	21.60	22.02	21.57	22.02	13523478
2011-10-11	21.77	22.74	21.54	22.40	19431830
2011-10-12	22.46	23.28	22.42	22.80	9244061
2011-10-13	22.64	22.75	21.96	22.53	5872868
2011-10-14	22.93	22.99	22.24	22.54	6326070
2011-10-17	22.19	22.32	21.66	21.66	5924864
2011-10-18	21.83	23.10	21.79	22.90	8323173
2011-10-19	22.91	23.23	22.10	22.30	11341270
2011-10-20	22.50	22.64	21.66	22.53	12218914
2011-10-21	22.82	23.18	22.67	23.05	9085172
2011-10-24	23.10	23.89	22.99	23.68	7548238
2011-10-25	23.40	23.40	22.81	22.87	5975807
2011-10-26	23.38	23.42	22.76	23.13	8331214
2011-10-27	24.25	24.30	23.55	23.98	10676492
2011-10-28	23.91	24.05	23.66	23.91	5094229
2011-10-31	23.51	24.04	23.31	23.34	6840267
2011-11-01	22.32	23.25	22.14	22.48	9744898
2011-11-02	23.06	23.43	22.86	23.34	6181772
2011-11-03	23.60	23.94	22.92	23.85	7433862
2011-11-04	23.58	23.67	23.19	23.37	5838582
2011-11-07	23.25	23.63	23.25	23.61	4935153
2011-11-08	23.76	24.27	23.59	24.19	5274443
2011-11-09	23.59	23.70	22.73	22.83	8180381
2011-11-10	23.23	23.33	22.91	23.06	4524311
2011-11-11	23.52	23.70	23.35	23.58	4741649
2011-11-14	23.46	23.48	22.89	23.13	4875206
2011-11-15	22.95	23.52	22.89	23.39	4347170
2011-11-16	23.06	23.64	22.92	22.95	5082425
2011-11-17	22.89	23.36	22.55	22.67	5819465
2011-11-18	22.90	22.90	22.51	22.68	5029426
2011-11-21	22.29	22.33	21.93	22.06	5040960
2011-11-22	22.00	22.24	21.73	21.90	3818821
2011-11-23	21.65	21.70	21.04	21.04	5325479
2011-11-25	21.05	21.49	21.03	21.17	1585704
2011-11-28	22.23	22.31	21.60	21.83	5474760
2011-11-29	21.87	22.01	21.58	21.67	3958366
2011-11-30	22.56	23.18	22.33	23.17	7618824
2011-12-01	23.00	23.17	22.62	23.06	4382015
2011-12-02	23.31	23.78	23.27	23.40	5769253
2011-12-05	23.81	23.98	23.48	23.70	4533440
2011-12-06	23.61	23.84	23.41	23.54	3542028
2011-12-07	23.40	23.97	23.19	23.88	4537575
2011-12-08	23.58	23.65	22.98	23.06	4824509
2011-12-09	23.30	23.87	23.20	23.79	4588323
2011-12-12	23.30	23.47	23.09	23.31	4184047
2011-12-13	23.65	23.79	22.91	23.13	6782733
2011-12-14	22.88	23.51	22.88	23.20	5371278
2011-12-15	23.50	23.86	23.39	23.66	6361302
2011-12-16	23.86	24.31	23.85	24.05	9108738
2011-12-19	24.00	24.20	23.45	23.56	3928335
2011-12-20	23.89	24.69	23.89	24.54	5236800
2011-12-21	24.56	24.76	24.36	24.75	3300954
2011-12-22	24.91	25.54	24.90	25.34	4656244
2011-12-23	25.48	25.50	25.20	25.48	2411672
2011-12-27	25.30	25.57	25.17	25.36	2129716
2011-12-28	25.40	25.46	24.92	24.98	3503619
2011-12-29	25.08	25.50	25.07	25.36	2882012
2011-12-30	25.24	25.32	25.08	25.17	1900037
2012-01-03	25.64	26.16	25.64	25.86	4754402
2012-01-04	25.53	25.98	25.26	25.92	4905247
2012-01-05	25.71	26.49	25.58	26.17	4859354
2012-01-06	26.13	26.19	25.70	25.79	4956830
2012-01-09	25.98	26.50	25.81	26.40	5173810
2012-01-10	26.75	26.89	26.55	26.73	5126010
2012-01-11	26.60	26.77	26.47	26.76	5168499
2012-01-12	26.89	27.08	26.59	27.05	4270169
2012-01-13	26.72	27.30	26.55	27.23	7242409
2012-01-17	27.47	27.63	27.13	27.24	7053205
2012-01-18	27.07	27.44	26.79	27.44	6533585
2012-01-19	27.62	27.66	26.58	27.12	9130161
2012-01-20	27.08	27.51	26.92	27.49	6730748
2012-01-23	27.43	27.81	27.29	27.74	6437796
2012-01-24	27.42	27.77	27.12	27.75	6830196
2012-01-25	27.52	27.84	27.39	27.70	6724516
2012-01-26	27.77	27.90	26.86	27.04	7195560
2012-01-27	26.94	27.22	26.83	26.95	4298716
2012-01-30	26.66	27.26	26.61	27.21	8719061
2012-01-31	27.45	27.67	27.09	27.19	6435150
2012-02-01	27.50	28.18	27.42	27.95	10999366
2012-02-02	28.13	28.16	27.79	28.02	5620276
2012-02-03	28.55	29.25	28.51	29.12	9080949
2012-02-06	28.93	29.00	28.65	28.82	4971229
2012-02-07	28.79	29.70	28.71	29.52	9550385
2012-02-08	29.49	29.79	29.37	29.65	8689006
2012-02-09	29.73	29.83	29.30	29.42	7693772
2012-02-10	29.10	29.52	29.00	29.33	5502893
2012-02-13	29.65	29.75	29.49	29.65	3769762
2012-02-14	29.48	29.60	29.18	29.60	4493815
2012-02-15	29.73	29.75	29.22	29.38	5654635
2012-02-16	29.36	30.31	29.28	30.19	7219612
2012-02-17	30.34	30.39	30.00	30.33	4403978
2012-02-21	30.37	30.40	29.89	30.09	4220963
2012-02-22	30.00	30.00	29.41	29.47	4713166
2012-02-23	29.46	29.90	29.35	29.81	3765299
2012-02-24	29.84	29.90	29.30	29.48	3569034
2012-02-27	29.24	30.10	29.09	29.76	5569069
2012-02-28	29.82	29.87	29.35	29.45	6802191
2012-02-29	29.53	29.61	29.11	29.25	8493915
2012-03-01	29.40	29.57	29.08	29.22	7195088
2012-03-02	29.24	29.44	29.08	29.31	4091906
2012-03-05	29.20	29.22	28.75	28.96	4826619
2012-03-06	28.62	28.71	28.24	28.31	5761032
2012-03-07	28.28	28.82	28.28	28.74	4531994
2012-03-08	28.98	29.31	28.83	29.10	4744968
2012-03-09	29.12	29.66	29.08	29.46	3809644
2012-03-12	29.40	29.40	28.92	29.31	5246361
2012-03-13	29.53	30.46	29.39	30.40	7571708
2012-03-14	30.48	30.68	29.99	30.42	6278673
2012-03-15	30.47	31.20	30.27	31.20	8629239
2012-03-16	31.33	31.41	30.97	31.06	8127460
2012-03-19	31.00	31.71	30.82	31.38	6351893
2012-03-20	31.14	31.59	31.05	31.37	4269792
2012-03-21	31.18	31.38	30.96	31.07	4343283
2012-03-22	30.78	30.94	30.54	30.83	4045996
2012-03-23	30.90	31.01	30.57	30.99	2930186
2012-03-26	31.34	31.42	30.98	31.42	4179354
2012-03-27	31.50	31.67	31.06	31.08	5014092
2012-03-28	31.13	31.94	31.01	31.88	8851752
2012-03-29	31.55	31.65	31.17	31.47	5851995
2012-03-30	31.76	31.83	31.15	31.39	4672844
2012-04-02	31.22	31.50	31.03	31.34	6159021
2012-04-03	31.37	31.69	31.25	31.69	6455975
2012-04-04	31.33	31.59	31.07	31.37	6282587
2012-04-05	31.12	31.40	31.06	31.30	3873920
2012-04-09	30.69	30.91	30.39	30.63	4395065
2012-04-10	30.52	30.73	29.93	29.96	5721699
2012-04-11	30.50	30.90	30.47	30.58	6052639
2012-04-12	30.58	31.21	30.56	31.18	5565868
2012-04-13	31.08	31.08	30.48	30.49	4106501
2012-04-16	30.75	31.00	30.48	30.83	4127023
2012-04-17	30.97	31.42	30.96	31.26	5187424
2012-04-18	31.07	31.49	30.90	31.28	6172113
2012-04-19	31.37	31.49	30.82	31.10	7528574
2012-04-20	31.26	31.72	31.21	31.58	9122126
2012-04-23	31.01	31.76	31.01	31.64	5701078
2012-04-24	31.64	32.00	31.64	31.95	5960793
2012-04-25	32.08	32.50	32.00	32.44	5369521
2012-04-26	32.44	32.64	32.30	32.49	5664296
2012-04-27	32.67	32.71	32.33	32.63	3722672
2012-04-30	32.60	32.74	31.87	32.04	4987203
2012-05-01	32.13	32.67	32.03	32.38	4694289
2012-05-02	32.20	32.39	31.91	32.19	3961615
2012-05-03	32.25	32.42	31.92	32.04	3888140
2012-05-04	31.88	32.09	31.43	31.57	4038420
2012-05-07	31.57	32.00	31.47	31.87	3186862
2012-05-08	31.60	31.78	31.35	31.63	2934997
2012-05-09	31.28	31.52	31.00	31.23	3836315
2012-05-10	31.85	31.97	31.59	31.77	3507344
2012-05-11	31.45	31.97	31.19	31.75	4131814
2012-05-14	31.17	31.50	31.09	31.14	4030405
2012-05-15	31.16	31.26	30.66	30.74	4556691
2012-05-16	30.97	31.21	30.64	30.64	4281590
2012-05-17	30.69	30.76	30.11	30.11	4223451
2012-05-18	30.17	30.35	29.52	29.68	5868622
2012-05-21	29.86	30.25	29.56	30.01	4357907
2012-05-22	30.10	30.39	29.89	30.10	6076269
2012-05-23	29.88	30.23	29.52	30.14	3607301
2012-05-24	30.22	30.33	29.90	30.26	3568403
2012-05-25	30.24	30.69	30.20	30.43	3098431
2012-05-29	30.64	30.75	30.31	30.64	3088892
2012-05-30	30.30	30.45	30.10	30.16	3766943
2012-05-31	30.10	30.45	29.79	30.22	4858130
2012-06-01	29.57	29.63	28.28	28.35	8997821
2012-06-04	28.42	28.49	27.40	27.64	9672022
2012-06-05	27.57	28.12	27.50	27.85	4831849
2012-06-06	28.13	28.39	27.86	28.39	4443939
2012-06-07	28.75	29.08	28.45	28.54	6129717
2012-06-08	28.51	29.01	28.26	29.01	4089593
2012-06-11	29.26	29.35	28.45	28.48	3894667
2012-06-12	28.49	29.01	28.19	29.01	4432987
2012-06-13	28.93	29.24	28.72	28.82	6170159
2012-06-14	28.88	29.50	28.87	29.38	4336382
2012-06-15	29.69	29.82	29.30	29.82	4783627
2012-06-18	29.78	30.22	29.62	30.05	5020684
2012-06-19	30.18	30.50	30.16	30.27	3906785
2012-06-20	30.34	30.40	29.68	30.28	5404890
2012-06-21	30.38	30.52	29.95	29.97	5695846
2012-06-22	30.25	30.48	30.10	30.39	3472644
2012-06-25	29.91	29.92	29.47	29.60	3948535
2012-06-26	29.66	29.84	29.36	29.44	6432403
2012-06-27	29.62	29.96	29.40	29.89	4595824
2012-06-28	29.61	30.22	29.53	30.20	4757478
2012-06-29	30.77	30.85	30.56	30.85	4471000
2012-07-02	31.26	31.29	30.77	31.11	4367944
2012-07-03	30.82	31.26	30.79	31.15	2348735
2012-07-05	31.03	31.16	30.90	30.90	4701602
2012-07-06	30.45	31.05	30.41	30.95	4324204
2012-07-09	30.84	31.05	30.61	30.84	3002942
2012-07-10	30.97	31.19	30.56	30.67	4195761
2012-07-11	30.73	31.08	30.59	31.00	4732940
2012-07-12	30.77	30.92	30.64	30.78	3694180
2012-07-13	30.84	31.51	30.80	31.50	3463990
2012-07-16	31.34	31.65	31.28	31.45	2658293
2012-07-17	31.62	31.94	31.21	31.88	4048452
2012-07-18	31.67	31.98	31.59	31.61	5242683
2012-07-19	32.00	32.73	31.67	32.00	8259775
2012-07-20	31.99	31.99	31.58	31.68	4798592
2012-07-23	31.19	31.57	31.08	31.49	5395282
2012-07-24	31.56	31.68	31.26	31.63	5079544
2012-07-25	31.79	31.90	31.56	31.65	3213067
2012-07-26	32.11	32.17	31.86	32.08	3570790
2012-07-27	32.17	32.67	31.97	32.40	5687676
2012-07-30	32.18	32.18	31.64	31.71	5593525
2012-07-31	31.62	31.75	31.37	31.37	4194267
2012-08-01	31.55	31.77	31.30	31.31	4708240
2012-08-02	31.09	31.39	30.78	31.08	5714838
2012-08-03	31.59	31.86	31.49	31.65	5087344
2012-08-06	31.79	31.91	31.51	31.52	2127695
2012-08-07	31.64	31.87	31.61	31.67	2563464
2012-08-08	31.54	31.64	31.34	31.59	2966054
2012-08-09	31.50	31.78	31.39	31.70	2665025
2012-08-10	31.58	31.61	31.36	31.56	1893810
2012-08-13	31.53	31.62	31.34	31.60	2562457
2012-08-14	31.70	31.86	31.47	31.55	2647865
2012-08-15	31.51	31.95	31.37	31.88	2537531
2012-08-16	31.89	31.99	31.73	31.78	2775209
2012-08-17	31.86	32.00	31.70	31.96	2097785
2012-08-20	31.87	31.98	31.67	31.85	1937010
2012-08-21	31.87	32.00	31.55	31.66	2925939
2012-08-22	31.61	31.88	31.59	31.74	2352088
2012-08-23	31.71	31.74	30.99	31.01	4874430
2012-08-24	30.91	31.23	30.90	31.11	3719796
2012-08-27	31.24	31.35	31.08	31.19	3157876
2012-08-28	31.10	31.60	31.04	31.52	2898395
2012-08-29	31.58	31.79	31.56	31.70	2698438
2012-08-30	31.50	31.70	31.40	31.60	2365436
2012-08-31	31.77	31.80	31.44	31.54	4179223
2012-09-04	31.51	31.79	31.34	31.72	2307701
2012-09-05	31.78	31.90	31.61	31.79	3045357
2012-09-06	31.98	32.43	31.94	32.29	4706187
2012-09-07	32.37	32.92	32.35	32.86	5051433
2012-09-10	32.79	32.94	32.57	32.58	2958998
2012-09-11	32.50	32.72	32.48	32.56	2707088
2012-09-12	32.31	32.86	32.31	32.86	3047406
2012-09-13	32.82	33.63	32.63	33.62	5331373
2012-09-14	33.82	34.37	33.60	33.99	6145645
2012-09-17	33.85	33.96	33.53	33.57	2859333
2012-09-18	33.57	33.63	33.38	33.46	4235934
2012-09-19	33.14	33.85	33.02	33.61	5092532
2012-09-20	33.43	33.55	33.11	33.49	3165920
2012-09-21	33.81	33.85	33.30	33.31	4075268
2012-09-24	33.15	33.50	33.10	33.31	3521373
2012-09-25	33.36	33.73	33.17	33.17	4911999
2012-09-26	33.17	33.29	32.72	32.72	4141183
2012-09-27	32.86	33.20	32.77	33.11	3926261
2012-09-28	32.93	33.32	32.83	33.16	3769244
2012-10-01	33.36	33.44	32.88	32.96	4092762
2012-10-02	32.90	33.09	32.77	33.00	4115592
2012-10-03	32.95	33.38	32.76	33.17	4296290
2012-10-04	33.29	33.60	33.19	33.58	3617077
2012-10-05	33.75	33.89	33.52	33.64	2472957
2012-10-08	33.51	33.57	33.33	33.48	2447638
2012-10-09	33.49	33.55	33.11	33.22	4441558
2012-10-10	33.27	33.45	33.01	33.18	3056579
2012-10-11	33.39	33.45	33.11	33.20	2725147
2012-10-12	32.93	32.93	32.24	32.34	4801702
2012-10-15	32.46	32.55	32.12	32.39	3483820
2012-10-16	32.49	32.58	31.70	31.81	5986629
2012-10-17	31.91	32.44	31.90	32.27	4323777
2012-10-18	30.84	31.00	29.81	29.98	16710673
2012-10-19	30.02	30.39	29.66	29.78	10725738
2012-10-22	29.80	29.92	29.20	29.37	7541290
2012-10-23	29.04	29.19	28.79	28.81	8823268
2012-10-24	28.92	29.11	28.77	28.81	6223830
2012-10-25	29.04	29.20	28.60	28.95	4663347
2012-10-26	28.92	29.08	28.62	29.01	5276665
2012-10-31	29.18	29.37	28.69	28.95	4609894
2012-11-01	29.00	29.34	28.82	29.31	5767831
2012-11-02	29.51	29.56	29.17	29.42	6674556
2012-11-05	29.30	29.38	28.73	28.94	4737843
2012-11-06	28.98	29.37	28.98	29.25	4583905
2012-11-07	28.85	28.93	27.63	27.78	10234407
2012-11-08	27.83	28.07	27.64	27.65	6391602
2012-11-09	27.52	27.95	27.50	27.55	4952215
2012-11-12	28.00	28.06	27.62	27.70	3717173
2012-11-13	27.46	27.79	27.19	27.45	8075882
2012-11-14	27.46	27.60	27.03	27.09	7187433
2012-11-15	27.08	27.70	26.86	27.55	7190717
2012-11-16	27.54	28.08	27.28	28.04	10278212
2012-11-19	28.38	28.56	28.23	28.38	5335020
2012-11-20	28.36	28.63	28.05	28.45	4361061
2012-11-21	28.52	28.52	28.15	28.38	2866231
2012-11-23	28.57	28.81	28.41	28.81	1707467
2012-11-26	28.61	28.70	28.37	28.70	2944149
2012-11-27	28.54	28.54	28.11	28.14	4672814
2012-11-28	27.98	28.27	27.84	28.22	4830321
2012-11-29	28.30	28.39	28.11	28.21	3272952
2012-11-30	28.27	28.42	27.97	28.17	3280777
2012-12-03	28.31	28.41	27.76	27.91	4294369
2012-12-04	27.88	27.97	27.52	27.69	4064535
2012-12-05	27.68	28.01	27.68	27.86	5821902
2012-12-06	27.83	28.24	27.76	28.23	4311986
2012-12-07	28.27	28.49	28.23	28.42	3646606
2012-12-10	28.32	28.58	28.13	28.36	3238462
2012-12-11	28.34	28.61	28.33	28.46	3637256
2012-12-12	28.60	29.10	28.53	28.84	5792743
2012-12-13	28.88	28.91	28.43	28.58	4035282
2012-12-14	28.53	28.57	28.25	28.29	3248733
2012-12-17	28.48	29.18	28.38	29.15	4660037
2012-12-18	29.25	29.67	29.00	29.64	7424508
2012-12-19	29.39	29.77	29.31	29.51	3949410
2012-12-20	29.51	29.73	29.36	29.64	3729136
2012-12-21	29.50	29.57	29.22	29.45	5194840
2012-12-24	29.41	29.44	29.09	29.24	1395868
2012-12-26	29.28	29.39	29.08	29.21	2208094
2012-12-27	29.20	29.27	28.62	29.06	3162044
2012-12-28	28.76	29.09	28.73	28.85	2847384
2012-12-31	28.76	29.12	28.71	29.11	4434301
2013-01-02	29.69	30.08	29.54	30.07	5102649
2013-01-03	30.04	30.23	29.77	29.92	6147083
2013-01-04	29.60	30.22	29.60	30.20	4011545
2013-01-07	30.06	30.23	29.73	30.04	2751120
2013-01-08	30.06	30.14	29.62	29.83	3854428
2013-01-09	29.93	30.24	29.87	30.04	3099863
2013-01-10	30.25	30.58	30.16	30.54	4303749
2013-01-11	30.54	30.54	30.03	30.31	2949945
2013-01-14	30.32	30.37	29.92	30.26	2630225
2013-01-15	30.11	30.37	30.03	30.32	2216828
2013-01-16	30.22	30.46	30.09	30.31	3482045
2013-01-17	30.60	31.09	30.31	30.89	6910622
2013-01-18	31.17	31.22	30.71	31.04	6128442
2013-01-22	31.02	31.12	30.80	30.85	4992227
2013-01-23	30.77	30.98	30.64	30.76	5138696
2013-01-24	30.79	31.08	30.76	30.91	2852679
2013-01-25	31.01	31.19	30.77	30.87	3372332
2013-01-28	30.94	31.01	30.63	31.00	2937477
2013-01-29	30.94	31.03	30.82	30.93	3274167
2013-01-30	30.84	30.88	30.50	30.56	4882702
2013-01-31	30.53	30.55	30.13	30.28	6226246
2013-02-01	30.54	31.36	30.52	31.12	6303761
2013-02-04	30.94	30.95	30.50	30.52	3814977
2013-02-05	31.12	31.12	30.65	31.02	5978096
2013-02-06	30.74	30.89	30.65	30.86	3896710
2013-02-07	30.87	30.87	30.47	30.67	3378806
2013-02-08	30.67	30.75	30.51	30.65	3169594
2013-02-11	30.67	30.80	30.56	30.63	2331836
2013-02-12	30.66	30.69	30.40	30.60	3294416
2013-02-13	30.63	30.66	30.40	30.52	2954293
2013-02-14	30.42	30.56	30.28	30.36	3035758
2013-02-15	30.42	30.48	30.18	30.27	2881148
2013-02-19	30.31	30.45	30.28	30.37	3681926
2013-02-20	30.30	30.41	29.98	30.00	4151942
2013-02-21	29.95	30.19	29.86	30.04	4903036
2013-02-22	30.19	30.60	30.10	30.58	3531672
2013-02-25	30.80	30.90	29.89	29.89	4591752
2013-02-26	30.09	30.25	29.89	30.08	4434406
2013-02-27	30.06	30.45	29.96	30.39	3798653
2013-02-28	30.33	30.68	30.25	30.36	4524055
2013-03-01	30.21	30.73	30.01	30.66	3699320
2013-03-04	30.58	31.13	30.57	31.13	3815923
2013-03-05	31.23	31.25	30.35	30.41	7693656
2013-03-06	30.53	30.67	30.22	30.67	5937224
2013-03-07	30.70	31.33	30.70	31.12	5030197
2013-03-08	31.56	31.71	31.07	31.40	5943280
2013-03-11	31.33	31.78	31.33	31.78	4030021
2013-03-12	31.72	31.81	31.16	31.37	3857642
2013-03-13	31.39	31.59	31.31	31.57	2286036
2013-03-14	31.58	31.75	31.36	31.73	3707747
2013-03-15	30.74	31.20	30.67	30.98	11088437
2013-03-18	30.66	30.88	30.56	30.75	5127359
2013-03-19	30.84	30.92	30.60	30.79	3485673
2013-03-20	30.94	31.02	30.80	30.97	3568154
2013-03-21	30.80	30.93	30.57	30.64	2681840
2013-03-22	30.69	30.90	30.67	30.80	2067353
2013-03-25	30.88	30.95	30.68	30.82	3219965
2013-03-26	30.95	31.27	30.83	31.21	3357344
2013-03-27	30.98	31.33	30.89	31.28	3060667
2013-03-28	31.25	31.42	31.06	31.39	4304102
2013-04-01	31.41	31.42	30.70	30.89	3303573
2013-04-02	30.92	31.01	30.52	30.66	3377729
2013-04-03	30.68	30.78	30.09	30.17	4099391
2013-04-04	30.18	30.65	30.10	30.61	3662516
2013-04-05	30.19	30.26	29.82	30.10	5401916
2013-04-08	30.10	30.40	29.90	30.38	4047444
2013-04-09	30.76	31.01	30.54	30.90	4729226
2013-04-10	30.99	31.37	30.91	31.35	3593327
2013-04-11	31.35	31.43	31.05	31.24	3149143
2013-04-12	31.01	31.20	30.77	31.01	3320093
2013-04-15	30.86	30.91	30.10	30.10	5871494
2013-04-16	30.33	30.49	30.13	30.41	4524466
2013-04-17	30.15	30.30	29.61	30.02	5828661
2013-04-18	29.85	29.98	29.18	29.27	7391220
2013-04-19	29.55	29.75	29.29	29.69	3933948
2013-04-22	29.74	29.83	29.51	29.77	2643141
2013-04-23	29.96	30.06	29.68	29.97	4297785
2013-04-24	29.94	30.31	29.77	30.23	3747747
2013-04-25	30.33	30.84	30.23	30.67	4468563
2013-04-26	30.68	30.80	30.37	30.57	3584818
2013-04-29	30.65	30.88	30.55	30.82	3987794
2013-04-30	30.78	30.85	30.61	30.77	3471371
2013-05-01	30.68	30.80	30.32	30.35	3427258
2013-05-02	30.39	30.77	30.10	30.60	4488900
2013-05-03	30.86	31.04	30.86	30.94	3769183
2013-05-06	30.91	31.18	30.88	31.16	2699853
2013-05-07	31.25	31.61	31.18	31.51	3016805
2013-05-08	31.14	31.54	31.13	31.52	2911219
2013-05-09	31.51	31.59	31.28	31.35	3114966
2013-05-10	31.45	31.57	31.25	31.41	3364031
2013-05-13	31.39	31.90	31.38	31.74	4661979
2013-05-14	31.73	32.27	31.63	32.26	6586386
2013-05-15	32.17	32.61	32.13	32.49	4135382
2013-05-16	32.39	32.52	32.12	32.18	6183113
2013-05-17	32.32	32.63	32.23	32.55	3218824
2013-05-20	32.46	32.87	32.39	32.66	2778738
2013-05-21	32.62	32.91	32.62	32.72	2719739
2013-05-22	32.77	33.19	32.49	32.64	5952399
2013-05-23	32.28	33.00	32.26	32.87	5825155
2013-05-24	32.66	32.82	32.47	32.82	2638088
2013-05-28	33.11	33.48	32.97	33.14	4155503
2013-05-29	32.94	33.50	32.87	33.32	3671492
2013-05-30	33.40	33.69	33.23	33.46	3512383
2013-05-31	33.36	33.49	32.92	32.92	3844701
2013-06-03	33.06	33.22	32.55	33.09	3861617
2013-06-04	33.14	33.37	32.71	32.96	4350079
2013-06-05	32.90	33.11	32.39	32.48	4706779
2013-06-06	32.38	32.69	32.10	32.68	2944763
2013-06-07	32.90	33.29	32.67	33.23	3088944
2013-06-10	33.43	33.70	33.36	33.43	4303645
2013-06-11	33.10	33.72	33.00	33.31	4328254
2013-06-12	33.47	33.57	32.87	32.96	2436334
2013-06-13	32.94	33.45	32.82	33.42	2870482
2013-06-14	33.35	33.39	32.67	32.78	2738807
2013-06-17	33.05	33.38	32.86	33.11	3553183
2013-06-18	33.13	33.45	33.06	33.38	2375590
2013-06-19	33.35	33.42	32.99	32.99	2952360
2013-06-20	32.80	33.46	32.71	32.98	5475699
2013-06-21	33.33	33.83	33.12	33.68	6785404
2013-06-24	33.35	33.63	33.07	33.22	5553238
2013-06-25	33.53	33.99	33.27	33.83	3557070
2013-06-26	34.09	34.20	33.70	33.88	3782538
2013-06-27	33.97	34.37	33.91	34.12	3120216
2013-06-28	34.00	34.03	33.58	33.88	4030812
2013-07-01	34.08	34.41	33.95	34.02	2601180
2013-07-02	34.07	34.56	34.04	34.16	3866618
2013-07-03	33.98	34.32	33.83	34.17	1796909
2013-07-05	34.49	34.89	34.45	34.88	3325927
2013-07-08	35.00	35.10	34.83	34.95	3693824
2013-07-09	35.15	35.23	34.74	35.05	3446242
2013-07-10	35.07	35.09	34.54	34.80	3216747
2013-07-11	35.18	35.19	34.41	34.58	3825074
2013-07-12	34.67	34.90	34.28	34.80	4456626
2013-07-15	34.80	35.20	34.75	35.14	2956404
2013-07-16	35.12	35.20	34.27	34.84	4397631
2013-07-17	34.91	35.01	34.69	34.83	3583471
2013-07-18	34.53	35.18	34.20	35.06	5246415
2013-07-19	35.13	35.18	34.69	35.10	4637933
2013-07-22	35.07	35.52	35.03	35.46	3253547
2013-07-23	35.43	35.81	35.15	35.73	3191358
2013-07-24	35.76	35.90	35.61	35.68	1941441
2013-07-25	35.57	35.74	35.33	35.63	3258966
2013-07-26	35.31	35.76	35.31	35.74	2827094
2013-07-29	35.70	35.74	35.30	35.47	2382932
2013-07-30	35.65	35.88	35.52	35.60	2622553
2013-07-31	35.69	36.16	35.64	35.69	3407686
2013-08-01	35.98	36.46	35.85	36.43	2973528
2013-08-02	36.23	36.46	36.06	36.42	3186311
2013-08-05	36.36	36.59	36.12	36.40	2079430
2013-08-06	36.30	36.35	35.88	36.08	2083273
2013-08-07	35.66	35.78	35.34	35.50	2148116
2013-08-08	35.67	35.84	35.31	35.48	2486189
2013-08-09	35.49	35.75	35.37	35.46	2030656
2013-08-12	35.41	35.75	35.24	35.57	2210988
2013-08-13	35.60	36.11	35.56	35.87	3578231
2013-08-14	35.81	36.00	35.58	35.70	1743467
2013-08-15	35.51	35.63	35.24	35.32	2304923
2013-08-16	35.27	35.76	35.19	35.53	3553904
2013-08-19	35.49	35.59	35.33	35.49	2756404
2013-08-20	35.43	35.85	35.43	35.64	4275393
2013-08-21	35.57	35.65	35.20	35.34	3097463
2013-08-22	35.43	35.98	35.34	35.91	1814802
2013-08-23	36.01	36.16	35.63	35.76	3510813
2013-08-26	35.76	36.09	35.58	35.60	2393164
2013-08-27	35.27	35.27	34.43	34.49	3274851
2013-08-28	34.48	34.67	34.24	34.32	3546741
2013-08-29	34.25	34.59	34.15	34.26	2338105
2013-08-30	34.36	34.36	33.87	33.96	3077601
2013-09-03	34.41	34.47	33.55	33.81	3969839
2013-09-04	33.83	34.12	33.76	33.93	2465052
2013-09-05	33.95	34.17	33.81	33.93	3208011
2013-09-06	34.01	34.07	33.33	33.52	5480001
2013-09-09	33.51	33.79	33.30	33.76	2917060
2013-09-10	34.00	34.17	33.73	33.81	2860540
2013-09-11	33.80	34.01	33.61	33.86	2491882
2013-09-12	33.87	34.05	33.82	33.87	2400720
2013-09-13	33.83	34.07	33.75	34.01	1727075
2013-09-16	34.36	34.57	34.17	34.48	3323993
2013-09-17	34.90	35.07	34.56	35.06	4009812
2013-09-18	35.08	35.58	35.04	35.20	5299310
2013-09-19	35.25	35.31	34.75	35.06	6515560
2013-09-20	35.12	35.20	34.93	35.05	5082107
2013-09-23	34.92	35.00	34.11	34.19	3437586
2013-09-24	33.96	34.09	33.71	33.87	4736441
2013-09-25	33.86	34.14	33.46	33.98	3887258
2013-09-26	33.99	34.13	33.70	33.94	2380057
2013-09-27	33.71	34.03	33.69	33.97	3571217
2013-09-30	33.71	33.94	33.50	33.75	2592695
2013-10-01	33.93	34.09	33.80	34.03	2793715
2013-10-02	33.87	33.90	33.58	33.82	2674004
2013-10-03	33.68	33.73	33.26	33.40	3208852
2013-10-04	33.40	33.71	33.33	33.67	1943831
2013-10-07	33.37	33.47	33.14	33.14	1759747
2013-10-08	33.13	33.25	32.65	32.66	3307649
2013-10-09	32.70	32.90	32.68	32.76	3056893
2013-10-10	33.16	33.69	33.16	33.69	3708137
2013-10-11	33.60	33.84	33.24	33.73	3169672
2013-10-14	33.57	33.87	33.53	33.82	2250057
2013-10-15	33.77	33.83	33.47	33.53	2858328
2013-10-16	33.82	34.36	33.68	34.22	3717708
2013-10-17	33.76	34.24	33.35	34.00	5323376
2013-10-18	34.10	34.10	33.40	33.60	7212254
2013-10-21	33.55	34.15	33.50	34.06	4688421
2013-10-22	34.10	34.82	33.94	34.69	7037545
2013-10-23	34.47	34.89	34.33	34.71	4934899
2013-10-24	34.85	34.90	34.51	34.63	2381479
2013-10-25	34.56	34.86	34.53	34.81	2447103
2013-10-28	34.78	34.91	34.60	34.78	2777240
2013-10-29	34.86	34.88	34.48	34.56	3238481
2013-10-30	34.53	34.66	34.38	34.43	3769416
2013-10-31	34.42	34.42	33.97	33.97	4056791
2013-11-01	33.95	34.26	33.88	33.89	3211380
2013-11-04	34.00	34.00	33.72	33.87	2307079
2013-11-05	33.74	33.78	33.59	33.66	3388271
2013-11-06	33.50	33.58	33.37	33.55	2967172
2013-11-07	33.59	33.66	32.87	32.88	4660606
2013-11-08	32.88	33.66	32.82	33.63	6757817
2013-11-11	33.56	33.61	33.30	33.49	3049294
2013-11-12	33.45	33.48	33.02	33.04	3582039
2013-11-13	32.94	33.30	32.85	33.26	4420347
2013-11-14	33.36	33.57	33.20	33.56	3192861
2013-11-15	33.71	33.91	33.57	33.78	3972324
2013-11-18	33.78	34.12	33.65	33.84	3145320
2013-11-19	33.97	34.03	33.70	33.86	2577211
2013-11-20	33.87	34.13	33.69	34.01	3005900
2013-11-21	34.11	34.47	34.09	34.39	2575845
2013-11-22	34.35	34.80	34.15	34.74	3355325
2013-11-25	34.85	35.11	34.80	34.87	2807936
2013-11-26	34.85	35.07	34.75	35.01	4189744
2013-11-27	35.00	35.04	34.80	34.90	2678796
2013-11-29	35.00	35.06	34.73	34.74	1940172
2013-12-02	34.82	35.06	34.64	34.70	3034136
2013-12-03	34.54	34.81	34.06	34.29	3649661
2013-12-04	34.66	35.00	34.52	34.80	6089681
2013-12-05	34.62	34.71	34.43	34.49	3867881
2013-12-06	34.90	35.05	34.72	34.95	3736727
2013-12-09	34.99	35.09	34.81	34.84	3283172
2013-12-10	34.71	34.86	34.52	34.56	2696051
2013-12-11	34.56	34.91	34.36	34.68	5817761
2013-12-12	34.75	35.55	34.63	35.36	6661150
2013-12-13	35.37	35.58	35.10	35.34	4333466
2013-12-16	35.42	36.04	35.28	35.87	4390202
2013-12-17	35.81	35.87	35.41	35.49	3454199
2013-12-18	35.50	36.26	35.41	36.25	5393882
2013-12-19	36.11	36.64	35.98	36.59	5628760
2013-12-20	36.74	36.83	36.48	36.68	5025295
2013-12-23	36.75	37.29	36.67	37.24	4742034
2013-12-24	37.17	37.38	37.09	37.24	1687535
2013-12-26	37.25	37.42	37.10	37.16	3432902
2013-12-27	37.16	37.33	37.04	37.10	1939176
2013-12-30	37.10	37.27	36.99	37.16	2278169
2013-12-31	37.18	37.42	37.13	37.32	2702779
2014-01-02	37.18	37.18	36.70	36.77	3185617
2014-01-03	36.87	37.08	36.75	36.93	2176144
2014-01-06	37.36	37.58	37.26	37.43	4863352
2014-01-07	37.72	38.07	37.72	38.03	7039571
2014-01-08	37.73	38.19	37.67	38.14	5537003
2014-01-09	38.25	38.56	38.19	38.40	4480604
2014-01-10	38.43	38.78	38.30	38.66	6802062
2014-01-13	38.57	38.77	38.34	38.54	8287840
2014-01-14	38.63	38.63	38.19	38.44	5714460
2014-01-15	38.53	38.95	38.52	38.78	5084189
2014-01-16	38.39	38.74	38.03	38.73	6083665
2014-01-17	39.04	39.12	38.66	38.78	4857677
2014-01-21	38.85	39.34	38.77	39.31	5777906
2014-01-22	39.25	39.31	39.05	39.26	4390767
2014-01-23	38.93	38.93	38.48	38.76	4772393
2014-01-24	38.48	38.64	38.20	38.26	4852620
2014-01-27	38.26	38.41	37.77	37.79	5370472
2014-01-28	37.36	37.92	37.35	37.88	4852116
2014-01-29	37.50	37.83	37.11	37.38	3728929
2014-01-30	37.72	37.96	37.43	37.87	2721375
2014-01-31	37.40	37.76	37.14	37.41	3099470
2014-02-03	37.45	37.48	36.35	36.41	4340871
2014-02-04	36.62	36.90	36.28	36.77	2761374
2014-02-05	36.63	36.83	36.42	36.65	2545267
2014-02-06	36.72	37.13	36.58	37.09	2368009
2014-02-07	37.28	37.44	36.92	37.29	2307433
2014-02-10	37.21	37.58	37.03	37.55	2758737
2014-02-11	37.50	37.73	37.35	37.62	3536662
2014-02-12	37.37	37.66	37.03	37.24	3190645
2014-02-13	36.89	37.47	36.89	37.43	2833955
2014-02-14	37.40	37.70	37.28	37.60	2239831
2014-02-18	37.56	37.70	37.40	37.56	1785649
2014-02-19	37.44	37.59	36.73	36.81	3926257
2014-02-20	36.88	37.29	36.57	37.18	2703021
2014-02-21	37.24	37.40	37.05	37.22	3957660
2014-02-24	37.03	37.86	37.02	37.70	3577135
2014-02-25	37.63	37.79	37.49	37.55	2189630
2014-02-26	37.62	37.89	37.55	37.81	1904016
2014-02-27	37.33	37.72	37.21	37.38	1098296
2014-02-28	37.54	38.21	37.50	37.80	3996254
2014-03-03	37.19	37.47	37.12	37.39	2546560
2014-03-04	37.82	38.03	37.65	37.94	2653172
2014-03-05	38.00	38.51	37.90	38.39	2963559
2014-03-06	38.52	38.98	38.52	38.77	3412700
2014-03-07	38.92	39.35	38.92	39.18	3936364
2014-03-10	38.96	39.23	38.80	39.23	2873470
2014-03-11	39.20	39.27	38.77	38.99	2702756
2014-03-12	38.77	39.02	38.76	39.02	2689989
2014-03-13	38.99	39.21	38.51	38.59	4414269
2014-03-14	38.49	38.83	38.42	38.47	2283967
2014-03-17	38.67	38.91	38.61	38.86	2397766
2014-03-18	38.86	39.10	38.76	39.06	2326153
2014-03-19	38.95	39.49	38.87	39.19	3327141
2014-03-20	39.08	39.95	39.06	39.78	3763289
2014-03-21	40.10	40.60	39.92	40.19	8293368
2014-03-24	40.20	40.53	40.01	40.18	5048238
2014-03-25	40.27	40.81	40.12	40.77	6860220
2014-03-26	40.80	41.04	40.53	40.53	7187396
2014-03-27	40.36	40.69	39.50	39.69	7710127
2014-03-28	39.79	40.31	39.69	39.83	4550607
2014-03-31	40.13	40.41	39.98	40.17	6078006
2014-04-01	40.32	40.50	40.16	40.44	3681272
2014-04-02	40.44	40.87	40.19	40.71	3938567
2014-04-03	40.32	40.87	40.28	40.59	3680456
2014-04-04	40.74	40.95	40.03	40.04	3527039
2014-04-07	40.05	40.08	39.29	39.59	4090548
2014-04-08	39.55	39.81	39.18	39.59	3632494
2014-04-09	39.82	39.88	39.43	39.84	2665232
2014-04-10	39.86	39.93	38.84	38.89	3615171
2014-04-11	38.52	38.90	38.18	38.65	4652931
2014-04-14	39.13	39.28	38.41	38.84	3207551
2014-04-15	38.90	39.31	38.57	39.15	3752211
2014-04-16	39.48	39.49	38.98	39.34	4273705
2014-04-17	39.22	39.22	37.60	37.93	8884040
2014-04-21	37.86	37.90	37.54	37.80	3921802
2014-04-22	37.72	38.26	37.41	38.11	3804992
2014-04-23	38.10	38.31	37.81	38.05	2606821
2014-04-24	38.17	38.17	37.73	37.81	2971472
2014-04-25	37.64	37.71	37.31	37.33	2724786
2014-04-28	37.50	37.55	36.79	37.16	4122832
2014-04-29	37.37	37.40	37.01	37.23	2571819
2014-04-30	37.22	37.60	37.11	37.33	3419433
2014-05-01	37.35	37.42	37.00	37.24	2690334
2014-05-02	37.30	37.84	37.22	37.39	2574500
2014-05-05	37.49	37.59	37.03	37.50	3016666
2014-05-06	37.33	37.35	36.93	36.95	2415593
2014-05-07	37.06	37.33	36.84	37.29	2903323
2014-05-08	37.28	37.66	37.23	37.33	2442532
2014-05-09	37.25	37.69	37.07	37.61	3695547
2014-05-12	37.75	38.24	37.69	38.19	3572537
2014-05-13	38.20	38.30	37.82	37.90	2291353
2014-05-14	37.66	37.68	37.12	37.20	2560197
2014-05-15	36.99	36.99	36.38	36.81	4203683
2014-05-16	36.75	36.84	36.45	36.83	3768459
2014-05-19	36.74	37.29	36.74	37.24	2343328
2014-05-20	37.19	37.23	36.86	37.09	2439192
2014-05-21	37.26	37.50	37.17	37.37	2199702
2014-05-22	37.36	37.56	37.28	37.44	1987526
2014-05-23	37.44	37.75	37.36	37.73	2258351
2014-05-27	37.80	38.23	37.79	37.97	2710006
2014-05-28	38.00	38.22	37.79	38.13	3193030
2014-05-29	38.18	38.18	37.74	37.89	2478628
2014-05-30	37.77	38.15	37.76	37.92	3294694
2014-06-02	38.02	38.18	37.68	38.08	2871891
2014-06-03	38.02	38.29	37.94	38.16	3863451
2014-06-04	38.09	38.34	38.00	38.15	3439356
2014-06-05	38.21	38.42	37.96	38.38	3389360
2014-06-06	38.46	38.80	38.30	38.69	3232495
2014-06-09	38.68	39.15	38.62	39.10	4210334
2014-06-10	39.01	39.15	38.79	39.09	2544501
2014-06-11	38.84	39.00	38.65	38.93	2743213
2014-06-12	38.77	38.81	38.36	38.44	2947022
2014-06-13	38.59	38.81	38.28	38.39	2856259
2014-06-16	38.36	38.36	38.01	38.20	2854275
2014-06-17	38.15	38.70	38.15	38.52	3299101
2014-06-18	38.57	38.89	38.45	38.87	3128017
2014-06-19	38.10	38.84	38.10	38.83	2346674
2014-06-20	39.00	39.27	38.99	39.19	5393368
2014-06-23	39.07	39.33	38.98	39.26	2940190
2014-06-24	39.14	39.50	39.04	39.07	3189528
2014-06-25	38.87	39.15	38.55	39.12	2942222
2014-06-26	39.07	39.09	38.61	39.02	3211755
2014-06-27	38.92	39.32	38.91	39.29	3645040
2014-06-30	39.30	39.49	39.14	39.43	3543841
2014-07-01	39.49	39.97	39.41	39.74	5162962
2014-07-02	39.61	39.76	39.48	39.65	4507854
2014-07-03	39.84	40.21	39.78	39.98	2609508
2014-07-07	40.16	40.16	39.79	39.98	3591772
2014-07-08	39.83	39.90	39.54	39.59	3199846
2014-07-09	39.66	39.79	39.55	39.67	2787611
2014-07-10	39.32	39.71	39.14	39.60	3562049
2014-07-11	39.47	39.77	39.22	39.69	2999231
2014-07-14	40.00	40.15	39.56	39.57	2867379
2014-07-15	39.74	40.11	39.73	40.08	2879065
2014-07-16	40.19	40.19	39.55	39.62	3045873
2014-07-17	39.45	39.46	38.20	38.29	6539407
2014-07-18	38.56	39.00	38.42	38.90	4469787
2014-07-21	37.26	37.67	36.78	37.33	9130032
2014-07-22	37.34	37.55	37.11	37.49	6372234
2014-07-23	37.42	37.62	37.25	37.54	3502379
2014-07-24	37.70	37.90	37.59	37.82	3339251
2014-07-25	37.67	37.94	37.61	37.91	2917808
2014-07-28	37.88	37.95	37.46	37.60	3289933
2014-07-29	37.59	37.83	37.42	37.42	2688465
2014-07-30	37.61	37.80	37.40	37.64	2379879
2014-07-31	37.50	37.63	37.02	37.02	3302452
2014-08-01	36.89	37.19	36.53	36.70	2633202
2014-08-04	36.76	36.90	36.54	36.84	2758079
2014-08-05	36.59	36.90	36.38	36.45	3148412
2014-08-06	36.38	36.46	36.12	36.28	4119432
2014-08-07	36.42	36.50	35.89	35.96	2894522
2014-08-08	36.12	36.17	35.86	36.12	4466062
2014-08-11	36.30	36.36	36.09	36.20	2812264
2014-08-12	36.06	36.30	35.96	36.10	2527520
2014-08-13	36.18	36.43	36.18	36.33	2202155
2014-08-14	36.30	36.53	36.27	36.34	1752445
2014-08-15	36.43	36.55	36.02	36.17	5426010
2014-08-18	36.47	36.76	36.43	36.66	2246031
2014-08-19	36.75	36.98	36.67	36.74	1812977
2014-08-20	36.61	36.89	36.55	36.79	2036226
2014-08-21	36.89	37.28	36.83	37.12	2490758
2014-08-22	37.05	37.28	36.97	37.04	2481166
2014-08-25	37.29	37.51	37.19	37.40	2394168
2014-08-26	37.43	37.60	37.41	37.50	2030115
2014-08-27	37.55	37.65	37.14	37.18	1541496
2014-08-28	37.04	37.26	36.90	37.18	1619915
2014-08-29	37.25	37.39	37.15	37.33	2314383
2014-09-02	37.48	37.65	37.26	37.53	2412309
2014-09-03	37.61	37.74	37.41	37.53	3001866
2014-09-04	37.56	37.92	37.54	37.67	3386351
2014-09-05	37.55	37.59	37.27	37.58	2902831
2014-09-08	37.49	37.68	37.27	37.50	3926159
2014-09-09	37.42	37.42	37.12	37.27	3228523
2014-09-10	37.33	37.87	37.33	37.83	3465755
2014-09-11	37.74	38.00	37.68	37.95	3100633
2014-09-12	38.00	38.44	37.93	38.16	3664481
2014-09-15	38.14	38.20	37.96	38.05	2591738
2014-09-16	37.89	38.31	37.89	38.08	2845321
2014-09-17	38.21	38.57	38.00	38.25	2605651
2014-09-18	38.35	38.75	38.35	38.63	2768014
2014-09-19	38.84	39.10	38.61	38.62	3660997
2014-09-22	38.54	38.60	38.22	38.30	2333778
2014-09-23	38.24	38.35	37.84	37.84	2765791
2014-09-24	37.84	37.93	37.56	37.79	2631216
2014-09-25	37.66	37.74	37.14	37.19	4235838
2014-09-26	37.31	37.58	37.17	37.53	2370513
2014-09-29	37.15	37.41	37.12	37.31	2642104
2014-09-30	37.29	37.49	37.05	37.21	4159241
2014-10-01	37.14	37.43	37.03	37.13	5219065
2014-10-02	37.04	37.49	36.95	37.34	4249396
2014-10-03	37.66	37.89	37.56	37.61	3450951
2014-10-06	37.84	37.95	37.68	37.69	3862682
2014-10-07	37.50	37.70	37.26	37.37	4549672
2014-10-08	37.46	37.94	37.32	37.89	4898697
2014-10-09	37.99	37.99	37.16	37.26	7010222
2014-10-10	37.44	37.75	37.09	37.09	4909830
2014-10-13	37.18	37.51	37.04	37.05	4611152
2014-10-14	37.14	37.62	37.07	37.28	4303866
2014-10-15	36.81	36.83	35.50	35.96	10304621
2014-10-16	35.22	35.87	34.50	35.49	9163902
2014-10-17	35.77	35.97	35.07	35.20	11622834
2014-10-20	35.08	35.44	35.07	35.37	5224446
2014-10-21	35.68	36.15	35.55	36.07	5964644
2014-10-22	36.16	36.56	36.12	36.14	5514656
2014-10-23	36.23	36.54	36.20	36.24	4144714
2014-10-24	36.21	36.68	36.21	36.66	2466995
2014-10-27	36.84	36.92	36.50	36.76	5279901
2014-10-28	36.85	37.26	36.85	37.25	3184252
2014-10-29	37.25	37.67	37.05	37.58	3114110
2014-10-30	37.51	37.61	37.31	37.48	4597807
2014-10-31	37.85	38.08	37.67	37.88	4750475
2014-11-03	37.94	38.09	37.71	37.89	4552694
2014-11-04	37.94	37.96	37.61	37.92	2569158
2014-11-05	37.87	37.99	37.63	37.91	4206188
2014-11-06	37.95	38.30	37.65	38.26	2728518
2014-11-07	38.07	38.30	37.92	38.18	2955518
2014-11-10	38.05	38.51	38.03	38.44	2660725
2014-11-11	38.48	38.54	38.27	38.33	1550910
2014-11-12	37.11	37.82	37.10	37.67	7083624
2014-11-13	37.49	37.73	37.42	37.47	1235658
2014-11-14	37.58	37.71	37.35	37.43	3439645
2014-11-17	37.42	37.43	37.09	37.34	2978541
2014-11-18	37.33	37.62	37.30	37.44	2450334
2014-11-19	37.42	37.63	37.19	37.58	3310319
2014-11-20	37.29	37.76	37.25	37.73	3171671
2014-11-21	38.01	38.06	37.34	37.51	6494780
2014-11-24	37.65	38.09	37.55	38.07	2801552
2014-11-25	38.11	38.14	37.68	38.02	2831520
2014-11-26	38.05	38.12	37.72	37.90	3190262
2014-11-28	38.00	38.08	37.58	37.59	1921006
2014-12-01	37.43	37.51	36.78	37.05	3926854
2014-12-02	37.13	37.48	37.05	37.41	3693041
2014-12-03	37.39	37.99	37.29	37.96	3225477
2014-12-04	37.94	37.97	37.57	37.92	3322036
2014-12-05	38.11	38.94	38.11	38.78	4418495
2014-12-08	38.77	38.99	38.48	38.76	3453437
2014-12-09	38.39	38.97	38.24	38.93	5108987
2014-12-10	38.71	38.98	38.08	38.10	3834101
2014-12-11	38.16	38.54	38.11	38.18	3061449
2014-12-12	37.94	38.14	37.45	37.45	3359933
2014-12-15	37.66	37.79	36.83	37.08	3361691
2014-12-16	36.89	37.36	36.70	36.70	3495954
2014-12-17	36.80	37.58	36.71	37.52	4784427
2014-12-18	38.02	38.35	37.84	38.32	5733808
2014-12-19	38.47	38.61	38.07	38.33	6248005
2014-12-22	38.32	38.73	38.20	38.72	2757815
2014-12-23	38.77	39.38	38.72	39.24	2532064
2014-12-24	39.29	39.40	38.98	39.11	1282662
2014-12-26	39.18	39.34	39.11	39.21	1613049
2014-12-29	39.04	39.69	39.04	39.37	1901110
2014-12-30	39.22	39.55	39.00	39.34	1718296
2014-12-31	39.34	39.64	38.88	38.89	2134146
2015-01-02	39.02	39.20	38.26	38.65	2174027
2015-01-05	38.46	38.48	37.35	37.43	4886529
2015-01-06	37.49	37.67	36.51	36.70	5312246
2015-01-07	37.28	37.32	36.72	37.19	4953244
2015-01-08	37.52	37.91	37.45	37.81	5412774
2015-01-09	37.82	37.92	36.76	36.83	3520456
2015-01-12	36.89	36.93	36.30	36.49	2943806
2015-01-13	36.81	37.21	36.19	36.43	3790921
2015-01-14	35.85	36.05	34.95	35.66	6897698
2015-01-15	35.68	35.89	35.30	35.50	5816531
2015-01-16	35.31	36.12	35.31	36.02	4717140
2015-01-20	36.06	36.21	35.56	35.76	3965696
2015-01-21	35.67	36.04	35.47	35.64	4865167
2015-01-22	36.20	37.09	35.96	36.91	5133003
2015-01-23	36.94	37.10	36.58	36.82	3913041
2015-01-26	36.83	37.06	36.48	36.99	4113891
2015-01-27	36.54	36.69	36.23	36.29	3960723
2015-01-28	36.49	36.57	35.33	35.36	5486699
2015-01-29	35.50	35.74	35.22	35.67	4965398
2015-01-30	35.27	35.95	35.08	35.29	5468861
2015-02-02	35.49	36.03	35.24	35.96	3796288
2015-02-03	36.21	36.61	36.11	36.48	5293261
2015-02-04	36.42	36.67	36.30	36.37	3751723
2015-02-05	36.50	37.11	36.42	37.09	3926064
2015-02-06	37.55	38.33	37.46	38.03	5443651
2015-02-09	37.73	37.82	37.52	37.65	3415998
2015-02-10	37.94	38.01	37.55	37.81	1964132
2015-02-11	37.52	37.61	37.21	37.41	2489799
2015-02-12	37.62	38.34	37.49	38.32	5304326
2015-02-13	38.40	38.56	38.07	38.28	2879544
2015-02-17	38.24	38.53	38.00	38.44	3552036
2015-02-18	38.31	38.31	37.78	37.82	3958913
2015-02-19	37.65	37.98	37.38	37.80	3705655
2015-02-20	37.66	38.20	37.26	38.19	5622701
2015-02-23	37.97	38.00	37.76	37.97	3255086
2015-02-24	37.97	38.26	37.75	38.22	4492461
2015-02-25	38.16	38.48	38.02	38.34	3444827
2015-02-26	38.26	38.49	38.16	38.41	2903314
2015-02-27	38.30	38.46	38.02	38.05	3416677
2015-03-02	38.05	38.46	37.90	38.40	3233620
2015-03-03	38.21	38.39	38.00	38.17	2815232
2015-03-04	37.97	38.00	37.73	37.81	2889912
2015-03-05	37.75	38.01	37.54	37.97	2200285
2015-03-06	38.22	39.00	38.14	38.46	4898522
2015-03-09	38.46	38.68	38.30	38.57	2532117
2015-03-10	38.00	38.12	37.57	37.57	3094042
2015-03-11	37.68	38.20	37.62	37.97	3481466
2015-03-12	38.36	39.06	37.98	38.99	5144947
2015-03-13	39.00	39.13	38.44	38.91	4371960
2015-03-16	39.03	39.27	38.79	39.23	3000143
2015-03-17	38.95	39.46	38.86	39.45	4375062
2015-03-18	39.39	39.80	39.32	39.71	6753584
2015-03-19	39.51	39.64	39.16	39.56	7499471
2015-03-20	39.82	40.09	39.57	39.81	6709725
2015-03-23	39.81	40.17	39.51	39.51	3465307
2015-03-24	39.43	39.50	39.09	39.12	3803038
2015-03-25	39.11	39.11	38.34	38.48	3902356
2015-03-26	38.43	38.80	38.12	38.66	3633122
2015-03-27	38.86	38.91	38.32	38.49	4616079
2015-03-30	38.67	39.31	38.67	39.05	2296018
2015-03-31	38.80	39.06	38.69	38.99	2944946
2015-04-01	38.77	38.79	38.22	38.56	4328897
2015-04-02	38.59	39.04	38.46	38.96	2908384
2015-04-06	38.50	39.28	38.32	39.20	5011917
2015-04-07	39.18	39.41	38.95	39.12	3122286
2015-04-08	39.29	39.34	38.90	38.99	2847355
2015-04-09	38.97	39.18	38.70	39.10	2540601
2015-04-10	39.10	39.17	38.89	39.04	2151334
2015-04-13	39.07	39.50	39.02	39.42	2594958
2015-04-14	39.32	39.36	38.89	39.00	3001019
2015-04-15	39.05	39.49	38.91	39.29	2413023
2015-04-16	39.16	39.41	38.87	39.19	2114483
2015-04-17	38.92	39.10	38.36	38.52	2961654
2015-04-20	38.82	39.07	38.67	38.79	2698566
2015-04-21	38.97	39.12	38.59	38.66	2532368
2015-04-22	38.63	38.96	38.35	38.87	3801839
2015-04-23	38.47	38.58	37.83	37.86	6465538
2015-04-24	37.55	38.00	37.33	37.78	4921878
2015-04-27	37.83	38.02	37.44	37.60	5152949
2015-04-28	37.52	37.99	37.41	37.96	3337644
2015-04-29	37.88	38.54	37.77	38.31	3560452
2015-04-30	38.31	38.56	38.05	38.29	4026388
2015-05-01	38.43	38.59	38.17	38.46	4108168
2015-05-04	38.49	39.12	38.41	39.09	3772253
2015-05-05	38.92	39.43	38.89	38.97	3407594
2015-05-06	39.00	39.17	38.31	38.66	3030038
2015-05-07	38.61	38.81	38.39	38.57	2233212
2015-05-08	38.75	39.13	38.61	39.06	3296208
2015-05-11	39.01	39.28	38.89	39.01	2907401
2015-05-12	38.87	39.30	38.58	39.12	2559751
2015-05-13	38.75	39.17	38.61	39.09	2715952
2015-05-14	39.30	39.34	39.00	39.17	1993553
2015-05-15	39.24	39.27	38.53	38.72	2352590
2015-05-18	38.76	39.30	38.75	39.23	2577232
2015-05-19	39.42	39.93	39.32	39.78	4118493
2015-05-20	39.79	39.79	39.43	39.59	2450446
2015-05-21	39.44	39.73	39.43	39.56	2351074
2015-05-22	39.53	39.63	39.40	39.41	1645251
2015-05-26	39.54	39.64	39.22	39.59	4955178
2015-05-27	39.66	39.98	39.58	39.91	2848861
2015-05-28	39.76	39.96	39.53	39.89	3304002
2015-05-29	39.89	39.89	39.29	39.47	3193484
2015-06-01	39.56	39.70	39.00	39.17	3027162
2015-06-02	39.20	39.58	39.02	39.45	3433945
2015-06-03	39.67	40.15	39.59	40.00	3460046
2015-06-04	39.77	40.18	39.65	39.71	3529862
2015-06-05	40.11	40.47	39.97	40.20	4321234
2015-06-08	40.25	40.49	40.01	40.27	2862776
2015-06-09	40.34	40.74	40.19	40.60	2901247
2015-06-10	40.77	41.32	40.73	41.16	4102170
2015-06-11	41.18	41.27	40.79	40.90	3043958
2015-06-12	40.82	41.09	40.71	41.07	2498826
2015-06-15	40.75	41.55	40.71	41.25	5157398
2015-06-16	41.15	41.63	41.01	41.46	3584505
2015-06-17	41.55	41.62	41.09	41.16	4356912
2015-06-18	41.30	41.40	40.92	41.28	5394669
2015-06-19	41.16	41.37	40.92	41.02	4731824
2015-06-22	41.32	41.47	41.07	41.19	5810382
2015-06-23	41.40	41.70	41.22	41.56	4611721
2015-06-24	41.39	41.67	41.15	41.16	3329305
2015-06-25	41.42	41.47	41.00	41.02	3761973
2015-06-26	41.29	41.50	41.10	41.29	4137757
2015-06-29	40.71	41.13	40.17	40.25	4241210
2015-06-30	40.75	41.02	40.30	40.31	4724591
2015-07-01	40.75	41.21	40.72	41.04	3874817
2015-07-02	40.97	40.99	40.26	40.38	3324228
2015-07-06	39.93	40.40	39.82	40.36	3950136
2015-07-07	40.37	40.45	39.65	40.34	5020791
2015-07-08	39.98	40.23	39.72	39.81	4514013
2015-07-09	40.51	40.67	40.00	40.18	4761539
2015-07-10	40.89	40.96	40.47	40.70	2801288
2015-07-13	41.14	41.22	40.90	41.09	2463495
2015-07-14	40.90	41.27	40.72	41.22	3636357
2015-07-15	41.34	41.80	41.18	41.59	5593388
2015-07-16	41.60	41.79	41.33	41.55	6013358
2015-07-17	41.55	41.55	40.38	40.85	6176001
2015-07-20	40.83	41.39	40.75	41.18	4714642
2015-07-21	41.23	41.63	41.02	41.27	4220998
2015-07-22	41.31	41.79	41.20	41.60	3854928
2015-07-23	41.66	41.90	41.34	41.46	4337500
2015-07-24	41.40	41.47	40.74	40.79	4848849
2015-07-27	40.52	40.78	40.26	40.46	3560933
2015-07-28	40.71	40.76	40.15	40.40	3492491
2015-07-29	40.42	40.72	40.14	40.61	4326429
2015-07-30	40.50	40.72	40.39	40.61	4701256
2015-07-31	40.64	40.85	40.27	40.27	11661735
2015-08-03	40.31	40.48	39.99	40.32	5556826
2015-08-04	40.36	40.85	40.31	40.64	4653671
2015-08-05	41.07	41.39	40.69	40.87	3479317
2015-08-06	40.99	41.13	40.55	40.69	3117532
2015-08-07	40.66	40.99	40.06	40.28	4791259
2015-08-10	40.52	41.08	40.48	40.97	4726388
2015-08-11	40.53	40.74	39.98	40.21	4709713
2015-08-12	39.73	39.73	38.85	39.31	4066778
2015-08-13	39.40	39.78	39.29	39.69	3335036
2015-08-14	39.69	40.31	39.59	40.31	3403292
2015-08-17	39.93	40.43	39.84	40.19	2937864
2015-08-18	39.55	40.39	39.55	40.09	8127270
2015-08-19	40.05	40.06	39.46	39.58	6825000
2015-08-20	39.32	39.43	38.59	38.59	6415080
2015-08-21	38.23	38.41	37.57	37.60	8121668
2015-08-24	35.08	36.76	34.76	35.57	10741856
2015-08-25	36.68	36.68	34.77	34.78	9155347
2015-08-26	35.72	36.38	35.24	36.32	9351564
2015-08-27	36.96	37.35	36.65	37.23	6845314
2015-08-28	37.00	37.24	36.83	37.10	3874857
2015-08-31	36.41	37.03	36.22	36.92	4664929
2015-09-01	36.02	36.24	35.07	35.33	7243937
2015-09-02	36.07	36.19	35.44	35.88	4397345
2015-09-03	36.00	36.69	35.91	36.48	6135649
2015-09-04	35.99	36.09	35.58	35.87	4278351
2015-09-08	36.63	36.77	36.21	36.73	3307740
2015-09-09	37.21	37.34	36.20	36.27	3558451
2015-09-10	36.09	37.02	36.06	36.68	6171938
2015-09-11	36.51	36.56	36.20	36.44	3594597
2015-09-14	36.47	36.76	36.40	36.56	3837935
2015-09-15	36.64	37.20	36.48	37.08	3271269
2015-09-16	36.98	37.19	36.66	37.08	3505844
2015-09-17	37.07	37.33	35.98	36.16	5814288
2015-09-18	35.67	35.80	35.16	35.30	6554544
2015-09-21	35.60	35.85	35.45	35.74	3248841
2015-09-22	35.17	35.45	34.89	35.25	3624738
2015-09-23	35.24	35.43	34.86	35.23	3827156
2015-09-24	34.79	35.12	34.73	35.05	2923558
2015-09-25	35.65	35.93	35.46	35.68	3426590
2015-09-28	35.41	35.50	34.80	34.85	5569502
2015-09-29	34.93	35.22	34.74	35.17	3821883
2015-09-30	35.57	35.64	35.14	35.60	4026556
2015-10-01	35.69	35.72	35.17	35.63	3946522
2015-10-02	34.83	35.75	34.24	35.75	9633684
2015-10-05	36.02	36.67	35.91	36.57	3530801
2015-10-06	36.33	36.59	36.21	36.42	3842281
2015-10-07	36.66	37.11	36.49	36.81	3773016
2015-10-08	36.67	36.95	36.47	36.91	3437234
2015-10-09	36.74	37.05	36.33	36.54	3378359
2015-10-12	36.50	36.77	36.27	36.71	2508783
2015-10-13	36.49	36.60	36.16	36.22	3881573
2015-10-14	36.15	36.20	35.57	35.75	4443553
2015-10-15	36.21	36.90	35.95	36.86	6196265
2015-10-16	37.01	37.25	36.39	36.49	4873321
2015-10-19	36.24	36.66	36.17	36.25	3477817
2015-10-20	36.30	36.82	36.15	36.75	3677136
2015-10-21	36.88	37.03	36.27	36.28	4045409
2015-10-22	36.47	37.21	36.47	36.92	3323854
2015-10-23	37.26	37.69	37.06	37.66	3674234
2015-10-26	37.59	37.74	37.11	37.29	2696030
2015-10-27	37.03	37.30	36.76	36.91	3358771
2015-10-28	36.98	38.03	36.95	38.02	6903000
2015-10-29	37.87	38.22	37.65	37.76	3310637
2015-10-30	37.77	37.80	36.98	37.15	5997341
2015-11-02	37.34	37.93	37.20	37.80	5341767
2015-11-03	37.66	37.95	37.45	37.78	3685083
2015-11-04	37.86	38.12	37.65	37.82	5117726
2015-11-05	37.88	38.44	37.86	38.15	4035017
2015-11-06	39.18	39.47	38.80	39.04	4851583
2015-11-09	39.18	39.25	38.41	38.65	4213532
2015-11-10	38.25	38.60	38.05	38.33	3849335
2015-11-11	38.61	38.68	38.14	38.31	4832957
2015-11-12	38.01	38.24	37.79	37.79	4156746
2015-11-13	37.71	37.98	37.22	37.35	5029434
2015-11-16	37.28	37.93	37.21	37.92	3753200
2015-11-17	38.04	38.28	37.21	37.80	3183528
2015-11-18	37.88	38.39	37.64	38.35	4248958
2015-11-19	38.35	38.67	38.09	38.54	3416765
2015-11-20	38.70	38.80	38.38	38.65	6260150
2015-11-23	38.67	39.07	38.63	38.77	3802123
2015-11-24	38.50	38.64	38.20	38.49	3526002
2015-11-25	38.53	38.67	38.30	38.48	2752328
2015-11-27	38.52	38.69	38.30	38.66	1194758
2015-11-30	38.73	38.82	38.42	38.62	3687722
2015-12-01	38.93	39.05	38.57	38.97	4358609
2015-12-02	39.02	39.09	38.41	38.49	3951797
2015-12-03	38.63	38.77	37.76	37.88	3684185
2015-12-04	38.08	39.06	37.85	38.95	4514167
2015-12-07	39.26	39.28	38.37	38.70	3538635
2015-12-08	38.35	38.53	37.78	37.90	4050673
2015-12-09	37.72	38.04	37.01	37.24	4243835
2015-12-10	37.22	38.08	37.05	37.56	3531480
2015-12-11	37.03	37.27	36.57	36.81	4464522
2015-12-14	36.98	37.33	36.49	36.91	4717861
2015-12-15	37.37	38.04	37.37	37.68	6770109
2015-12-16	38.02	38.40	37.52	38.33	5641842
2015-12-17	38.53	38.61	37.82	37.83	3780086
2015-12-18	37.61	37.74	37.17	37.23	16250045
2015-12-21	37.64	37.72	36.84	37.28	3874686
2015-12-22	37.54	37.67	36.83	37.64	4046186
2015-12-23	37.84	38.28	37.66	38.24	2932699
2015-12-24	38.17	38.45	38.06	38.27	980387
2015-12-28	38.05	38.15	37.60	38.09	2081824
2015-12-29	38.35	38.63	38.19	38.54	2049548
2015-12-30	38.47	38.53	38.11	38.17	1583007
2015-12-31	37.92	38.21	37.74	37.81	2910334
2016-01-04	36.92	37.03	36.28	36.65	5873178
2016-01-05	36.61	36.94	36.36	36.66	3584289
2016-01-06	36.06	36.59	35.86	36.15	4228345
2016-01-07	35.38	35.78	34.88	35.12	4703780
2016-01-08	35.42	35.44	34.29	34.36	5000134
2016-01-11	34.65	34.84	34.29	34.68	6162268
2016-01-12	35.10	35.18	34.37	34.90	4747619
2016-01-13	35.14	35.24	33.61	33.72	4729155
2016-01-14	33.84	34.25	33.40	34.02	4497207
2016-01-15	32.90	33.36	32.73	33.14	6748064
2016-01-19	33.70	33.70	32.58	32.92	5833539
2016-01-20	32.15	33.29	31.78	32.86	13020916
2016-01-21	32.67	32.76	31.71	31.78	9970441
2016-01-22	32.19	32.51	31.56	31.95	6485181
2016-01-25	31.80	31.88	31.08	31.11	7275255
2016-01-26	31.22	31.59	30.99	31.47	6050497
2016-01-27	31.43	32.37	31.31	31.65	5436382
2016-01-28	31.86	32.28	31.72	31.91	8450685
2016-01-29	32.16	32.69	32.01	32.66	6853299
2016-02-01	32.53	32.63	32.05	32.29	4491442
2016-02-02	31.80	31.84	31.40	31.58	5414763
2016-02-03	31.72	31.89	30.72	31.78	6803624
2016-02-04	31.70	32.25	31.68	32.16	7160837
2016-02-05	32.17	32.54	31.87	32.06	7104506
2016-02-08	31.57	31.61	30.90	31.33	6118730
2016-02-09	30.79	31.78	30.74	31.60	6286417
2016-02-10	31.67	31.95	31.24	31.27	5833381
2016-02-11	30.40	30.74	29.95	30.28	6114394
2016-02-12	31.06	31.60	30.75	31.58	5141647
2016-02-16	32.05	32.82	31.75	32.58	4865192
2016-02-17	32.84	33.12	32.77	32.92	5196785
2016-02-18	32.92	33.05	32.10	32.26	4049559
2016-02-19	32.05	32.41	31.93	32.38	3849073
2016-02-22	32.66	32.98	32.64	32.97	3846514
2016-02-23	32.77	32.98	31.88	32.10	5507119
2016-02-24	31.62	32.04	31.27	32.00	6344649
2016-02-25	32.10	32.50	32.02	32.49	5113033
2016-02-26	32.83	33.53	32.62	33.30	6295065
2016-02-29	33.21	33.29	32.15	32.16	6612549
2016-03-01	32.49	33.45	32.32	33.45	7307118
2016-03-02	33.53	33.91	33.35	33.81	5376005
2016-03-03	33.81	33.81	33.81	34.27	2905553
2016-03-04	34.27	34.27	34.27	34.49	4935348
2016-03-07	34.18	34.40	34.01	34.35	2555583
2016-03-08	34.25	34.25	33.48	33.66	4987551
2016-03-09	33.66	33.66	33.66	33.46	4888996
2016-03-10	33.76	34.21	33.21	33.66	5051712
2016-03-11	34.01	34.50	33.83	34.45	3540042
2016-03-14	34.41	34.55	34.13	34.38	2972661
2016-03-15	34.38	34.38	34.38	34.25	3158691
2016-03-16	34.07	34.45	33.83	33.96	6332619
2016-03-17	33.83	34.22	33.45	34.15	4830362
2016-03-18	34.38	34.84	34.30	34.67	9538608
2016-03-21	34.71	34.94	34.31	34.63	3220679
2016-03-22	34.34	34.58	34.20	34.40	3187140
2016-03-23	34.44	34.51	34.07	34.14	3674290
2016-03-24	34.14	34.14	34.14	33.69	4278193
2016-03-28	33.44	33.75	33.44	33.56	4925996
2016-03-29	33.49	33.49	32.94	33.32	5329041
2016-03-30	33.52	33.87	33.39	33.53	4626564
2016-03-31	33.52	33.68	33.19	33.27	5997100
2016-04-01	33.08	33.53	32.80	33.51	10914842
2016-04-04	33.47	33.83	33.34	33.69	6145038
2016-04-05	33.69	33.69	33.69	33.06	4378924
2016-04-06	33.14	33.37	32.98	33.13	7954986
2016-04-07	32.79	32.99	32.22	32.44	6992835
2016-04-08	32.73	33.09	32.40	32.49	5548214
2016-04-11	32.71	33.11	32.59	32.62	5067483
2016-04-12	32.70	33.15	32.56	33.05	4104627
2016-04-13	33.41	34.22	33.33	34.21	5727352
2016-04-14	34.13	34.84	34.00	34.50	4531222
2016-04-15	34.53	34.61	34.00	34.03	5637387
2016-04-18	33.99	34.40	33.82	34.25	5839037
2016-04-19	34.34	34.80	34.23	34.71	5242111
2016-04-20	34.87	35.23	34.68	35.21	5025991
2016-04-21	35.25	35.64	34.94	35.14	9351381
2016-04-22	35.36	35.90	35.26	35.83	6365189
2016-04-25	35.54	35.76	35.24	35.46	4223074
2016-04-26	35.59	36.22	35.47	36.16	6066770
2016-04-27	36.17	36.50	35.86	36.15	5775393
2016-04-28	35.79	36.11	35.47	35.60	3597503
2016-04-29	35.35	35.65	35.11	35.38	4149067
2016-05-02	35.40	35.58	35.08	35.41	3894417
2016-05-03	34.95	35.15	34.63	34.83	4579890
2016-05-04	34.50	34.67	33.80	34.11	4815374
2016-05-05	34.10	34.26	33.88	34.00	3100855
2016-05-06	33.73	34.06	33.66	34.02	2682136
2016-05-09	33.72	34.05	33.51	33.73	3123406
2016-05-10	34.06	34.48	33.92	34.38	3524845
2016-05-11	34.01	34.29	33.79	33.93	3059267
2016-05-12	34.07	34.27	33.56	33.73	3592542
2016-05-13	33.67	33.97	33.01	33.12	4181896
2016-05-16	33.35	33.67	33.12	33.53	5292162
2016-05-17	33.39	33.98	33.24	33.62	6278305
2016-05-18	33.60	34.93	33.58	34.82	8434424
2016-05-19	34.65	35.15	34.57	35.01	7800509
2016-05-20	35.12	35.42	34.99	35.08	3800313
2016-05-23	35.05	35.26	34.71	34.98	3915316
2016-05-24	35.24	35.71	35.14	35.54	3329237
2016-05-25	35.82	36.55	35.80	36.37	5719077
2016-05-26	36.31	36.34	35.86	36.13	3228545
2016-05-27	36.19	36.36	36.01	36.35	3109285
2016-05-31	36.59	36.63	36.17	36.37	4808315
2016-06-01	36.00	36.73	35.72	36.67	4486356
2016-06-02	36.57	36.95	36.40	36.93	3627539
2016-06-03	36.24	36.52	35.61	36.37	5551115
2016-06-06	36.43	37.02	36.19	36.78	3443017
2016-06-07	36.79	36.89	36.60	36.62	3992254
2016-06-08	36.54	36.79	36.46	36.61	2847429
2016-06-09	36.35	36.37	35.90	36.18	2755558
2016-06-10	35.79	35.97	35.57	35.92	3397519
2016-06-13	35.77	36.35	35.68	35.77	4263793
2016-06-14	35.65	35.98	35.22	35.38	6560158
2016-06-15	35.45	36.13	35.32	35.57	4818789
2016-06-16	35.22	35.60	34.99	35.56	4501187
2016-06-17	35.56	36.00	35.33	35.75	7257293
2016-06-20	36.33	36.76	35.72	35.76	5197443
2016-06-21	35.87	36.06	35.54	35.99	3597577
2016-06-22	36.04	36.49	35.94	35.98	3446856
2016-06-23	36.37	36.95	36.37	36.95	4210404
2016-06-24	35.19	35.70	34.51	34.52	8059480
2016-06-27	33.98	34.01	32.85	33.05	5844208
2016-06-28	33.58	34.15	33.31	34.12	6794303
2016-06-29	34.25	34.71	34.05	34.68	6256826
2016-06-30	34.99	35.62	34.46	35.61	6451205
2016-07-01	35.47	35.61	35.11	35.27	4442293
2016-07-05	34.90	34.96	34.07	34.22	4214375
2016-07-06	33.91	34.50	33.72	34.46	3509197
2016-07-07	34.46	35.07	34.41	34.77	3764562
2016-07-08	35.33	35.59	35.15	35.22	3648613
2016-07-11	35.31	35.63	35.25	35.38	3765994
2016-07-12	35.76	36.09	35.69	36.02	3380292
2016-07-13	35.97	36.04	35.62	35.90	4299986
2016-07-14	36.63	36.78	36.34	36.67	4725080
2016-07-15	36.96	36.97	36.48	36.77	4390426
2016-07-18	36.68	36.93	36.60	36.68	2347412
2016-07-19	36.43	36.76	36.37	36.62	2930425
2016-07-20	36.84	36.87	36.42	36.44	5104243
2016-07-21	36.87	36.90	36.39	36.59	5169755
2016-07-22	36.53	36.88	36.19	36.88	4436664
2016-07-25	36.80	36.95	36.65	36.79	3333670
2016-07-26	36.74	37.00	36.69	36.99	2689314
2016-07-27	37.00	37.32	36.85	36.95	3524466
2016-07-28	36.87	37.19	36.60	37.11	4059176
2016-07-29	36.96	37.13	36.82	36.87	3614184
2016-08-01	36.96	37.07	36.61	36.67	2620335
2016-08-02	36.51	36.67	36.21	36.38	3083111
2016-08-03	36.48	37.15	36.45	37.14	3977129
2016-08-04	37.04	37.36	36.97	36.97	3559619
2016-08-05	37.39	38.06	37.34	38.06	4946928
2016-08-08	38.10	38.32	37.92	38.00	3009801
2016-08-09	37.97	38.15	37.90	37.70	3366495
2016-08-10	37.73	37.79	37.10	37.13	3876004
2016-08-11	37.26	37.40	37.08	37.19	3987157
2016-08-12	36.89	37.03	36.75	37.01	2936574
2016-08-15	37.19	37.62	37.17	37.53	2339514
2016-08-16	37.46	37.61	37.33	37.50	2421856
2016-08-17	37.48	37.78	37.40	37.67	2808454
2016-08-18	37.59	37.77	37.49	37.75	1923092
2016-08-19	37.64	37.84	37.47	37.80	2165640
2016-08-22	37.77	37.88	37.63	37.79	2033236
2016-08-23	37.98	38.04	37.85	37.86	2164475
2016-08-24	37.93	38.03	37.68	37.77	1874305
2016-08-25	37.80	37.95	37.68	37.91	2442001
2016-08-26	38.05	38.27	37.71	37.99	4754482
2016-08-29	38.11	38.29	37.87	38.09	3373160
2016-08-30	38.19	38.34	38.07	38.33	2919463
2016-08-31	38.42	38.51	38.05	38.50	4281087
2016-09-01	38.60	38.65	37.97	38.32	3889888
2016-09-02	38.17	38.55	38.17	38.49	3003180
2016-09-06	38.39	38.48	37.78	37.85	4288419
2016-09-07	37.77	37.93	37.61	37.86	8663434
2016-09-08	37.92	38.27	37.77	38.23	4240896
2016-09-09	38.16	38.47	38.08	38.20	7638507
2016-09-12	38.09	38.81	37.92	38.71	7196408
2016-09-13	38.24	38.39	37.49	37.77	6176173
2016-09-14	37.73	37.84	37.37	37.43	3954750
2016-09-15	37.27	38.18	37.15	38.11	5091339
2016-09-16	37.84	37.95	37.60	37.84	5540687
2016-09-19	38.09	38.38	37.92	38.08	3184778
2016-09-20	38.38	38.39	37.89	37.95	3043335
2016-09-21	38.20	38.45	37.92	38.27	4215973
2016-09-22	38.43	38.48	38.02	38.14	4892566
2016-09-23	38.03	38.41	37.87	37.87	6215347
2016-09-26	37.57	37.67	36.99	37.03	5744342
2016-09-27	36.93	37.44	36.80	37.40	4250939
2016-09-28	37.45	37.67	37.25	37.65	3133851
2016-09-29	37.51	37.99	37.13	37.28	4157357
2016-09-30	37.54	37.90	37.34	37.72	4264479
2016-10-03	37.58	37.84	37.44	37.61	2513563
2016-10-04	37.72	38.35	37.42	38.28	10280211
2016-10-05	38.50	38.99	38.38	38.84	6977427
2016-10-06	38.88	39.01	38.60	38.96	3793913
2016-10-07	38.94	39.05	38.49	38.89	3702335
2016-10-10	39.23	39.26	39.02	39.19	3282239
2016-10-11	39.06	39.42	38.66	38.75	7485218
2016-10-12	38.79	39.00	38.66	38.71	4066909
2016-10-13	38.33	38.34	37.55	37.87	4525374
2016-10-14	38.40	38.48	37.64	37.89	7965854
2016-10-17	37.95	38.03	37.40	37.43	4684490
2016-10-18	37.79	37.97	37.45	37.89	4850461
2016-10-19	38.32	38.97	37.61	38.77	9842977
2016-10-20	38.88	39.19	38.50	38.96	7822252
2016-10-21	38.61	38.93	38.49	38.80	5636468
2016-10-24	39.03	39.18	38.91	38.92	4018715
2016-10-25	38.84	39.12	38.74	38.88	3450343
2016-10-26	38.76	39.21	38.71	39.06	4143275
2016-10-27	39.29	39.63	39.18	39.33	4423585
2016-10-28	39.39	39.43	38.89	39.15	5242659
2016-10-31	39.31	39.50	39.19	39.20	3511513
2016-11-01	39.30	39.43	38.68	39.03	5341328
2016-11-02	38.82	38.91	38.43	38.62	5572799
2016-11-03	38.72	38.98	38.43	38.51	5870990
2016-11-04	38.57	38.71	38.23	38.25	4514574
2016-11-07	39.00	39.34	38.88	39.04	5678023
2016-11-08	39.02	39.09	38.70	38.88	5386385
2016-11-09	39.47	40.89	39.24	40.61	10663812
2016-11-10	41.15	42.12	41.08	41.42	14267684
2016-11-11	41.32	42.00	41.25	41.85	10197271
2016-11-14	42.00	43.20	41.96	42.85	9672141
2016-11-15	42.44	42.98	41.95	42.98	8574172
2016-11-16	41.60	43.16	41.60	42.82	9903127
2016-11-17	42.91	44.11	42.84	44.01	9424908
2016-11-18	44.00	44.55	43.81	44.49	7578132
2016-11-21	44.60	44.73	44.30	44.62	5704871
2016-11-22	44.70	44.88	44.19	44.50	6328781
2016-11-23	44.61	44.86	44.38	44.61	4225874
2016-11-25	44.61	44.72	44.51	44.65	1936154
2016-11-28	44.38	44.57	43.99	44.04	4308164
2016-11-29	44.14	44.33	43.99	44.15	3170489
2016-11-30	44.60	45.31	44.59	45.25	6956889
2016-12-01	45.34	46.15	45.12	45.84	7133001
2016-12-02	45.75	45.76	45.04	45.21	4718970
2016-12-05	45.66	45.84	45.40	45.53	5334663
2016-12-06	45.76	46.03	45.49	46.00	4213903
2016-12-07	46.00	46.54	45.71	46.49	4449935
2016-12-08	46.65	47.30	46.62	46.98	5620417
2016-12-09	46.86	47.25	46.35	47.25	5052103
2016-12-12	46.98	47.62	46.74	46.87	4758733
2016-12-13	47.08	47.29	46.71	47.06	3967700
2016-12-14	46.59	47.47	46.37	46.78	7596337
2016-12-15	47.01	47.37	46.62	46.96	4495688
2016-12-16	47.19	47.32	46.54	46.59	5081798
2016-12-19	46.64	46.88	46.41	46.86	2754719
2016-12-20	47.14	47.65	47.06	47.65	3107423
2016-12-21	47.80	47.85	47.20	47.40	3552874
2016-12-22	47.33	47.45	47.05	47.31	3573071
2016-12-23	47.39	47.56	47.19	47.54	2635055
2016-12-27	47.58	47.76	47.51	47.71	1869189
2016-12-28	47.73	47.76	47.11	47.20	2715952
2016-12-29	47.22	47.27	46.54	46.72	2811525
2016-12-30	46.95	47.13	46.72	47.02	3467450
2017-01-03	47.45	47.64	46.69	46.98	5674232
2017-01-04	47.08	47.42	47.00	47.34	4539835
2017-01-05	47.15	47.40	46.53	46.73	3619517
2017-01-06	46.95	47.14	46.66	47.04	3374828
2017-01-09	46.85	47.05	46.51	46.73	3289131
2017-01-10	46.77	47.14	46.51	46.66	4964348
2017-01-11	46.50	46.79	46.37	46.77	9262558
2017-01-12	46.60	46.75	46.13	46.34	6288672
2017-01-13	46.62	47.18	46.41	46.52	4145491
2017-01-17	46.14	46.14	45.42	45.56	8281702
2017-01-18	45.71	46.26	45.29	46.20	7225686
2017-01-19	46.06	46.12	44.81	45.29	7012110
2017-01-20	45.48	45.90	45.24	45.42	4466690
2017-01-23	45.32	45.75	45.15	45.40	4494501
2017-01-24	45.64	46.26	45.42	45.96	5619161
2017-01-25	46.57	47.02	46.36	46.98	4992740
2017-01-26	47.02	47.34	46.88	47.22	4147799
2017-01-27	47.00	47.25	46.85	46.97	3339313
2017-01-30	46.56	46.79	45.99	46.48	4738375
2017-01-31	46.25	46.62	45.98	46.19	4107424
2017-02-01	46.55	46.88	45.85	45.95	5641266
2017-02-02	45.61	45.95	45.41	45.81	3461584
2017-02-03	46.68	46.84	46.15	46.61	5359811
2017-02-06	46.23	46.73	46.14	46.43	3214498
2017-02-07	46.64	46.67	46.30	46.09	3458424
2017-02-08	45.65	45.89	45.50	45.79	4193481
2017-02-09	45.98	46.50	45.75	46.41	3796150
2017-02-10	46.65	46.75	46.39	46.63	2814312
2017-02-13	46.75	47.43	46.75	46.98	6355150
2017-02-14	47.05	47.93	46.93	47.87	4474066
2017-02-15	48.01	48.36	47.76	48.26	4298298
2017-02-16	48.13	48.25	47.61	48.00	3938762
2017-02-17	47.65	47.96	47.41	47.96	2635793
2017-02-21	48.14	48.32	47.76	47.99	3044410
2017-02-22	47.60	48.43	47.55	48.15	2889400
2017-02-23	48.20	48.53	47.73	48.53	4300783
2017-02-24	48.11	48.47	47.88	48.11	5928657
2017-02-27	48.04	48.37	48.01	48.18	5541307
2017-02-28	47.83	48.33	47.82	48.22	4610552
2017-03-01	49.15	49.88	49.10	49.70	5426621
2017-03-02	49.67	49.70	48.53	48.56	4128707
2017-03-03	48.53	48.81	48.48	48.64	4560812
2017-03-06	48.22	48.39	47.92	48.23	3688243
2017-03-07	48.08	48.36	47.90	47.93	3744848
2017-03-08	48.57	48.66	47.94	48.00	4060648
2017-03-09	48.15	48.61	47.99	48.08	4119785
2017-03-10	48.35	48.43	47.49	47.71	4828304
2017-03-13	47.70	47.93	47.57	47.68	3492619
2017-03-14	47.36	47.61	47.01	47.53	3294898
2017-03-15	47.81	47.97	46.90	47.02	5658555
2017-03-16	47.30	47.64	47.15	47.31	5887549
2017-03-17	47.36	47.48	46.69	46.83	7872092
2017-03-20	46.71	46.78	46.20	46.23	4607178
2017-03-21	46.54	46.60	43.87	44.00	8864143
2017-03-22	43.77	44.35	43.10	44.09	5919022
2017-03-23	44.02	44.72	43.85	44.32	5540137
2017-03-24	44.52	44.70	44.01	44.41	5079635
2017-03-27	43.26	44.20	42.73	44.17	5833658
2017-03-28	44.00	45.16	43.83	44.90	5302071
2017-03-29	44.80	44.93	44.32	44.47	3287739
2017-03-30	44.42	45.44	44.32	45.23	3074729
2017-03-31	45.05	45.18	44.69	44.70	3402069
2017-04-03	44.80	44.94	44.10	44.72	4082891
2017-04-04	44.43	44.71	44.36	44.54	3295444
2017-04-05	45.17	45.17	43.94	43.98	3996250
2017-04-06	43.89	44.38	43.62	44.31	4813841
2017-04-07	43.91	44.41	43.83	44.07	4154298
2017-04-10	44.05	44.32	43.64	43.79	3167654
2017-04-11	43.53	43.75	43.18	43.62	5156560
2017-04-12	43.39	43.66	43.00	43.23	4253684
2017-04-13	42.98	43.41	42.61	42.62	3727466
2017-04-17	42.70	43.22	42.51	43.15	4802572
2017-04-18	42.77	43.06	42.29	42.57	5436224
2017-04-19	42.93	43.17	42.43	42.63	4658990
2017-04-20	43.06	43.78	42.73	43.67	5573558
2017-04-21	43.46	43.62	42.92	42.93	5561398
2017-04-24	44.12	44.13	43.62	43.73	4976777
2017-04-25	44.07	44.22	43.65	43.65	3892332
2017-04-26	43.61	44.28	43.56	43.83	3958174
2017-04-27	43.88	43.90	43.30	43.58	3815556
2017-04-28	43.52	43.80	43.14	43.18	3811980
2017-05-01	43.45	43.82	43.22	43.58	3643849
2017-05-02	43.59	43.72	43.22	43.47	3779882
2017-05-03	43.27	44.20	43.18	44.15	4462467
2017-05-04	44.54	44.70	43.97	44.06	3991152
2017-05-05	44.17	44.27	43.52	43.73	2801292
2017-05-08	43.72	43.89	43.55	43.74	1844072
2017-05-09	43.83	44.02	43.29	43.17	2970374
2017-05-10	43.02	43.43	43.00	43.37	2674499
2017-05-11	43.14	43.29	42.64	43.03	3753101
2017-05-12	42.74	43.02	42.43	43.01	3713990
2017-05-15	43.12	43.45	43.07	43.37	2544339
2017-05-16	43.47	43.79	43.30	43.73	2921724
2017-05-17	42.82	43.19	41.75	42.01	5761857
2017-05-18	41.98	42.43	41.87	42.13	3664240
2017-05-19	42.24	42.61	42.13	42.25	3594550
2017-05-22	42.41	42.65	42.09	42.40	3051243
2017-05-23	42.43	43.25	42.32	43.03	2676243
2017-05-24	43.21	43.21	42.39	42.55	3223695
2017-05-25	42.65	42.93	42.46	42.63	2546620
2017-05-26	42.58	42.71	42.43	42.56	1671191
2017-05-30	42.26	42.39	41.73	42.07	2558763
2017-05-31	42.11	42.15	41.17	41.65	4898172
2017-06-01	41.88	42.44	41.46	42.42	3639588
2017-06-02	42.09	42.50	41.81	42.16	5191545
2017-06-05	42.16	42.63	42.08	42.25	3896702
2017-06-06	41.90	42.18	41.69	41.94	3785327
2017-06-07	42.06	42.40	41.97	42.26	5977681
2017-06-08	42.28	43.87	42.22	43.38	6902656
2017-06-09	43.66	44.21	43.62	44.11	5840357
2017-06-12	44.20	44.69	43.63	44.09	3675377
2017-06-13	44.39	44.57	44.15	44.29	3233702
2017-06-14	43.87	44.56	43.56	44.53	3555903
2017-06-15	44.29	44.74	44.23	44.41	3167279
2017-06-16	44.45	44.51	44.10	44.33	4158601
2017-06-19	44.52	44.81	44.26	44.37	2690816
2017-06-20	44.23	44.26	43.88	43.95	3359923
2017-06-21	43.96	44.01	43.54	43.65	2628602
2017-06-22	43.52	43.63	43.21	43.34	3216858
2017-06-23	43.55	43.75	43.00	43.17	4055490
2017-06-26	43.27	43.79	43.11	43.45	3283179
2017-06-27	43.73	44.25	43.54	43.82	3116557
2017-06-28	44.16	44.83	44.15	44.78	4462059
2017-06-29	45.82	46.50	44.99	45.61	5906797
2017-06-30	45.85	45.93	45.16	45.41	3806816
2017-07-03	45.72	46.28	45.66	46.12	2771224
2017-07-05	46.20	46.29	45.82	46.14	3587088
2017-07-06	46.14	46.23	45.52	45.53	3914050
2017-07-07	45.69	45.71	45.23	45.47	4054433
2017-07-10	45.35	45.57	45.17	45.35	2493747
2017-07-11	45.43	45.56	45.20	45.38	2803761
2017-07-12	45.24	45.56	45.10	45.43	2548698
2017-07-13	45.48	45.57	45.24	45.56	2293832
2017-07-14	45.03	45.16	44.59	44.81	6048133
2017-07-17	44.77	45.13	44.56	44.91	2344605
2017-07-18	44.61	44.84	44.41	44.61	3142841
2017-07-19	44.77	44.97	44.36	44.76	3374501
2017-07-20	45.26	46.53	45.02	46.26	6200820
2017-07-21	46.16	47.14	46.16	46.28	5931961
2017-07-24	46.25	46.71	46.25	46.59	4245317
2017-07-25	47.43	47.65	47.16	47.21	6146321
2017-07-26	47.21	47.37	46.67	46.75	5645966
2017-07-27	46.74	47.24	46.58	46.88	6262527
2017-07-28	46.81	47.09	46.66	46.88	3667873
2017-07-31	46.99	47.57	46.99	47.32	3973583
2017-08-01	47.58	47.85	47.34	47.85	4752378
2017-08-02	47.73	47.99	47.61	47.93	3371129
2017-08-03	47.81	47.99	47.64	47.84	2861420
2017-08-04	48.20	48.63	48.06	48.36	4518130
2017-08-07	48.31	48.40	48.11	48.16	3223687
2017-08-08	48.01	48.90	48.01	47.92	3312782
2017-08-09	47.66	47.83	47.45	47.69	4355587
2017-08-10	47.29	47.45	46.66	46.68	5226431
2017-08-11	46.88	47.03	46.16	46.31	4575041
2017-08-14	46.73	47.14	46.71	46.86	3209662
2017-08-15	47.29	47.48	46.94	46.99	3315812
2017-08-16	47.04	47.26	46.70	46.82	3612848
2017-08-17	46.73	46.86	46.13	46.16	4648582
2017-08-18	45.95	46.47	45.89	46.12	4394869
2017-08-21	46.14	46.14	45.88	45.88	5089862
2017-08-22	46.07	46.21	45.98	46.13	3875049
2017-08-23	45.82	46.38	45.73	46.15	3294738
2017-08-24	46.16	46.33	46.02	46.15	3775094
2017-08-25	46.33	46.43	46.15	46.15	3530190
2017-08-28	46.32	46.33	46.05	46.14	3320504
2017-08-29	45.68	46.20	45.50	46.07	5024094
2017-08-30	46.10	46.49	45.99	46.30	4387524
2017-08-31	46.59	46.59	46.06	46.09	4276801
2017-09-01	46.04	46.52	46.03	46.29	3076398
2017-09-05	46.05	46.16	45.28	45.38	5577943
2017-09-06	45.67	45.69	44.89	45.07	3991546
2017-09-07	45.04	45.05	43.58	43.66	5292980
2017-09-08	43.64	44.33	43.56	43.97	6016664
2017-09-11	44.49	44.82	44.27	44.68	4031371
2017-09-12	44.79	45.15	43.03	44.79	5956249
2017-09-13	44.60	44.93	44.60	44.71	4703745
2017-09-14	44.65	44.74	43.94	44.07	4434681
2017-09-15	44.04	44.29	43.88	44.14	7616071
2017-09-18	44.21	44.50	44.14	44.24	4485479
2017-09-19	44.24	44.81	44.18	44.65	5940526
2017-09-20	44.71	45.05	44.30	44.86	4183466
2017-09-21	44.91	45.39	44.80	45.24	3360373
2017-09-22	45.09	45.26	44.65	45.22	2953007
2017-09-25	45.14	45.50	45.03	45.33	3237459
2017-09-26	45.33	45.45	45.14	45.19	2815987
2017-09-27	45.91	46.45	45.62	46.08	4779344
2017-09-28	46.12	46.32	45.88	46.30	3075449
2017-09-29	46.32	47.19	46.24	46.94	4126272
2017-10-02	46.96	47.18	46.66	47.16	2737693
2017-10-03	47.07	47.24	46.70	46.88	2046779
2017-10-04	46.75	46.86	46.29	46.37	2791896
2017-10-05	46.74	47.73	46.46	47.62	4513672
2017-10-06	47.75	48.10	47.44	47.69	3154339
2017-10-09	47.80	47.80	47.34	47.48	321533
2017-10-10	47.50	47.83	47.44	47.71	1928764
2017-10-11	47.53	47.59	47.22	47.35	2568402
2017-10-12	47.44	47.62	46.77	46.85	2602845
2017-10-13	46.77	47.18	46.36	46.70	2842139
2017-10-16	46.81	47.07	46.74	47.03	2537891
2017-10-17	47.19	47.19	46.49	46.52	3007873
2017-10-18	46.76	46.85	46.49	46.54	4247060
2017-10-19	44.62	46.97	44.62	46.74	5188136
2017-10-20	47.30	47.95	47.23	47.50	5140316
2017-10-23	47.43	47.59	47.23	47.41	3911046
2017-10-24	47.71	47.93	47.49	47.58	4044522
2017-10-25	47.80	47.85	47.35	47.78	4712320
2017-10-26	48.00	48.71	47.91	48.62	4109701
2017-10-27	48.35	48.93	48.28	48.74	3630589
2017-10-30	48.83	49.37	48.68	49.11	7080032
2017-10-31	49.08	49.52	49.01	49.24	5214212
2017-11-01	49.35	49.91	49.35	49.55	7689784
2017-11-02	49.45	49.74	48.90	49.59	6312437
2017-11-03	49.49	49.55	48.97	49.54	5291861
2017-11-06	49.36	49.55	49.17	49.48	2897860
2017-11-07	49.48	49.56	48.16	48.23	5715606
2017-11-08	48.13	48.13	47.64	47.42	5981817
2017-11-09	47.23	47.53	46.59	46.75	6675419
2017-11-10	46.82	46.97	46.10	46.13	7960331
2017-11-13	45.96	46.56	45.73	46.49	6295837
2017-11-14	46.33	46.85	46.17	46.84	4421984
2017-11-15	46.44	47.08	46.27	46.82	3681269
2017-11-16	47.01	47.33	46.72	46.77	3241121
2017-11-17	46.42	47.04	46.33	46.82	2671736
2017-11-20	47.01	47.09	46.77	46.98	3578661
2017-11-21	47.01	47.08	46.37	46.57	4267477
2017-11-22	46.65	46.79	46.43	46.49	2652453
2017-11-24	46.61	46.69	46.32	46.34	1019485
2017-11-27	46.40	46.60	46.30	46.49	3158978
2017-11-28	46.62	47.67	46.52	47.53	14201325
2017-11-29	47.91	49.71	47.91	49.12	12575737
2017-11-30	49.50	50.12	49.09	49.42	9456288
2017-12-01	49.55	49.83	48.21	49.60	14865871
2017-12-04	50.25	51.11	50.17	50.24	7563350
2017-12-05	50.44	50.53	49.65	49.80	4915840
2017-12-06	49.61	49.90	49.38	49.38	3813856
2017-12-07	49.27	49.73	49.02	49.58	4261955
2017-12-08	49.74	49.91	49.36	49.81	3680836
2017-12-11	49.81	50.03	49.60	49.75	3035504
2017-12-12	50.02	50.56	49.75	50.28	3943187
2017-12-13	50.11	50.30	49.40	49.42	3301713
2017-12-14	49.60	49.62	48.87	48.97	3430030
2017-12-15	49.29	49.94	49.02	49.53	8890484
2017-12-18	49.97	50.18	49.77	50.01	4117246
2017-12-19	50.33	50.40	49.90	50.03	3174059
2017-12-20	50.47	50.63	49.64	49.84	2925892
2017-12-21	50.04	50.60	50.03	50.39	2791258
2017-12-22	50.57	50.68	50.10	50.45	2386171
2017-12-26	50.31	50.58	49.84	50.04	1515047
2017-12-27	50.03	50.12	49.67	49.98	2299718
2017-12-28	50.02	50.14	49.76	50.12	1696454
2017-12-29	50.17	50.26	49.72	49.72	2626287
2018-01-02	50.00	50.10	49.65	49.92	2503448
2018-01-03	49.92	50.63	49.76	50.46	3410727
2018-01-04	50.72	51.64	50.72	51.07	3809872
2018-01-05	51.29	51.34	50.66	51.23	3344963
2018-01-08	51.35	51.56	51.11	51.50	3524320
2018-01-09	51.79	52.67	51.74	52.09	4102077
2018-01-10	52.18	53.36	52.14	52.71	4035694
2018-01-11	53.04	53.28	52.74	53.16	3624541
2018-01-12	53.46	53.91	52.91	53.14	4418407
2018-01-16	53.23	53.60	52.79	53.08	4033120
2018-01-17	53.36	53.48	52.71	53.28	4853164
2018-01-18	54.30	55.70	53.07	54.14	7884429
2018-01-19	54.40	55.14	54.29	54.80	5762913
2018-01-22	54.81	55.13	54.36	54.88	3551138
2018-01-23	54.62	55.30	54.50	54.87	5095790
2018-01-24	55.15	55.55	54.86	55.00	4533869
2018-01-25	55.28	55.29	54.46	54.69	4944367
2018-01-26	54.84	55.45	54.59	55.45	4263851
2018-01-29	55.35	55.85	55.29	55.39	3917158
2018-01-30	54.91	55.65	54.83	55.03	4390847
2018-01-31	55.03	55.64	54.93	55.19	3703133
2018-02-01	55.03	55.79	55.03	55.70	3413306
2018-02-02	55.57	55.99	54.94	55.11	4409807
2018-02-05	54.37	55.04	52.75	52.89	6967924
2018-02-06	51.72	53.83	51.09	53.71	7401401
2018-02-07	53.44	54.35	53.30	53.49	4511483
2018-02-08	53.55	53.57	51.04	51.07	4861690
2018-02-09	51.93	52.84	50.76	52.42	7493958
2018-02-12	52.71	53.65	52.40	53.00	3681709
2018-02-13	52.66	53.43	52.52	53.33	2240673
2018-02-14	53.24	54.83	53.15	54.74	3118099
2018-02-15	55.00	55.44	54.55	54.83	3804476
2018-02-16	54.58	55.26	54.55	54.96	2857716
2018-02-20	54.75	55.29	54.37	54.60	2901217
2018-02-21	54.68	55.85	54.57	55.09	3799483
2018-02-22	55.43	55.59	54.18	54.32	3684293
2018-02-23	54.55	55.37	54.47	55.36	3275030
2018-02-26	55.56	55.82	55.08	55.79	3247600
2018-02-27	55.45	56.19	54.95	54.95	3659979
2018-02-28	55.14	55.81	54.33	54.35	4089974
2018-03-01	54.32	54.78	53.44	53.89	4181590
2018-03-02	53.60	54.42	52.79	54.29	3583997
2018-03-05	53.73	55.08	53.35	54.92	3018488
2018-03-06	55.20	55.29	54.39	55.25	2954687
2018-03-07	54.67	55.17	54.22	55.02	3022399
2018-03-08	55.22	55.36	54.23	55.02	2176140
2018-03-09	55.51	56.08	55.13	56.03	2543633
2018-03-12	56.11	56.31	55.52	55.60	2878692
2018-03-13	55.90	55.96	55.21	55.38	3552521
2018-03-14	55.63	55.63	54.28	54.62	3271631
2018-03-15	54.99	54.99	54.17	54.61	2686851
2018-03-16	54.67	55.49	54.52	55.04	7622033
2018-03-19	54.99	55.18	54.23	54.96	4405364
2018-03-20	55.16	55.46	54.58	54.65	3209139
2018-03-21	54.76	55.38	54.21	54.72	3029511
2018-03-22	53.96	54.27	52.10	52.31	5162730
2018-03-23	52.49	52.71	50.57	50.68	5643355
2018-03-26	51.57	52.32	50.96	52.22	4246410
2018-03-27	53.35	53.40	51.19	51.58	7194336
2018-03-28	51.70	51.99	50.96	51.53	4406354
2018-03-29	51.83	52.36	51.35	52.04	3627309
2018-04-02	51.87	52.24	50.13	50.93	5051192
2018-04-03	51.14	52.07	51.00	51.94	4278265
2018-04-04	51.16	52.80	51.05	52.67	4261924
2018-04-05	52.96	53.13	52.34	52.89	4770119
2018-04-06	52.09	52.37	50.58	51.12	4134536
2018-04-09	51.51	52.77	51.40	51.64	3956132
2018-04-10	52.49	52.77	51.92	52.57	3816547
2018-04-11	52.10	52.56	51.92	52.20	2860596
2018-04-12	52.63	53.40	52.48	53.05	3112618
2018-04-13	53.46	53.50	51.71	51.95	2683356
2018-04-16	52.40	52.48	51.76	52.00	2757223
2018-04-17	52.45	52.56	50.80	51.09	3541373
2018-04-18	51.35	51.51	50.44	50.63	4874537
2018-04-19	51.25	52.47	51.12	52.36	3927336
2018-04-20	52.52	53.25	52.39	52.71	4892360
2018-04-23	53.18	53.73	52.93	53.53	6637235
2018-04-24	53.86	54.70	53.72	54.02	9402475
2018-04-25	53.89	54.14	53.27	53.79	4469275
2018-04-26	53.70	53.85	53.28	53.32	3791045
2018-04-27	53.26	53.73	52.99	53.41	4758372
2018-04-30	53.59	53.88	52.79	52.80	4060776
2018-05-01	52.68	53.29	52.26	53.07	2768937
2018-05-02	52.84	53.78	52.74	52.86	4741495
2018-05-03	52.48	52.90	51.78	52.45	5115981
2018-05-04	52.10	53.43	51.89	53.11	3620249
2018-05-07	53.18	53.94	52.98	53.73	3573401
2018-05-08	53.73	54.92	53.63	54.22	4079788
2018-05-09	54.44	55.22	54.13	54.55	2628033
2018-05-10	54.61	55.24	54.31	55.04	2246929
2018-05-11	55.04	55.42	54.92	55.06	1803608
2018-05-14	55.22	55.44	54.90	55.00	1938255
2018-05-15	54.98	55.90	54.81	55.49	3728840
2018-05-16	55.30	55.47	54.92	55.31	3211495
2018-05-17	55.17	55.53	54.77	55.43	2841045
2018-05-18	55.48	55.48	54.86	54.91	3195095
2018-05-21	55.12	55.27	54.48	54.83	3946298
2018-05-22	54.96	56.03	54.85	55.53	3850008
2018-05-23	55.32	55.65	54.98	55.27	3317820
2018-05-24	55.15	55.25	54.23	54.96	3516956
2018-05-25	54.62	54.98	54.43	54.81	2556033
2018-05-29	54.38	54.63	52.10	52.47	6417961
2018-05-30	52.98	53.32	52.32	53.09	4456779
2018-05-31	53.05	53.18	52.36	52.50	4863062
2018-06-01	53.32	53.62	53.02	53.20	3253734
2018-06-04	53.57	53.65	53.29	53.62	2322357
2018-06-05	53.32	53.48	52.94	53.32	2907559
2018-06-06	53.51	54.53	53.43	54.39	2882287
2018-06-07	54.59	54.86	54.02	54.42	2852216
2018-06-08	54.37	54.61	54.09	54.60	2466171
2018-06-11	54.68	54.96	54.17	54.20	2546147
2018-06-12	54.34	54.59	53.71	54.00	3205895
2018-06-13	54.18	54.70	53.75	53.79	3904472
2018-06-14	53.93	54.04	52.33	52.44	5731698
2018-06-15	52.24	52.49	51.72	52.32	8705548
2018-06-18	51.88	52.47	51.64	52.28	4350894
2018-06-19	51.92	52.27	51.73	52.23	4199515
2018-06-20	52.50	52.69	51.96	51.98	2515393
2018-06-21	51.79	52.47	51.41	52.06	3108732
2018-06-22	52.32	52.42	51.54	51.61	4564258
2018-06-25	51.51	51.87	50.97	51.71	5259779
2018-06-26	51.60	51.71	51.05	51.43	5900915
2018-06-27	51.26	51.86	50.69	50.69	5100788
2018-06-28	50.80	51.23	50.31	50.65	3282897
2018-06-29	51.15	51.49	50.44	50.44	4895656
2018-07-02	50.23	51.17	50.15	51.16	3088473
2018-07-03	51.28	51.49	50.39	50.48	1675988
2018-07-05	50.88	51.17	50.52	50.80	3673786
2018-07-06	50.68	51.46	50.37	51.21	3363054
2018-07-09	51.40	52.66	51.33	52.58	2939456
2018-07-10	52.73	52.91	52.10	52.32	3052939
2018-07-11	52.14	52.42	51.75	51.87	2747771
2018-07-12	52.25	52.31	51.19	51.55	3141185
2018-07-13	51.48	51.48	50.74	50.93	3676425
2018-07-16	51.11	51.75	51.11	51.64	2449628
2018-07-17	51.69	52.24	51.48	52.00	3945863
2018-07-18	51.84	53.05	51.10	52.98	5803950
2018-07-19	50.43	51.69	49.75	50.52	8124123
2018-07-20	50.50	50.77	49.71	49.94	6933797
2018-07-23	49.82	50.90	49.79	50.75	4984041
2018-07-24	50.87	51.51	50.68	50.85	5452561
2018-07-25	50.76	51.03	50.29	50.68	4550599
2018-07-26	50.82	51.52	50.82	51.06	3368693
2018-07-27	51.19	51.55	50.94	51.32	3050573
2018-07-30	51.38	51.87	51.33	51.44	3698421
2018-07-31	51.67	51.67	50.71	50.81	5439271
2018-08-01	50.99	51.52	50.96	51.11	3795966
2018-08-02	50.89	51.49	50.64	51.32	2542892
2018-08-03	51.23	51.63	51.23	51.60	2587389
2018-08-06	51.48	51.70	50.97	51.42	2379642
2018-08-07	51.57	52.10	51.57	51.71	3027963
2018-08-08	51.68	52.17	51.53	51.61	2046823
2018-08-09	51.49	51.59	51.07	51.20	2403994
2018-08-10	50.56	50.93	50.37	50.75	2589596
2018-08-13	50.73	51.01	50.45	50.51	2690088
2018-08-14	50.55	52.01	50.55	51.85	3963598
2018-08-15	51.48	51.73	51.10	51.33	2347150
2018-08-16	51.57	52.45	51.57	52.20	2746638
2018-08-17	52.07	52.57	52.03	52.43	2686739
2018-08-20	52.40	52.56	52.14	52.29	1982299
2018-08-21	52.39	53.08	52.13	52.71	2681703
2018-08-22	52.56	52.85	52.27	52.69	1839885
2018-08-23	52.63	52.70	51.87	52.01	2278815
2018-08-24	52.24	52.25	51.64	51.71	2042744
2018-08-27	51.92	52.49	51.75	52.25	2174690
2018-08-28	52.38	52.41	51.97	52.12	1504628
2018-08-29	52.22	52.22	51.67	52.00	1824294
2018-08-30	51.86	52.04	51.45	51.53	1950245
2018-08-31	51.39	51.70	51.19	51.66	2022624
2018-09-04	51.65	52.19	51.41	52.14	2908780
2018-09-05	52.15	52.58	52.14	52.32	2142269
2018-09-06	52.40	52.48	52.11	52.25	1932595
2018-09-07	52.47	52.50	51.71	51.98	1898884
2018-09-10	52.16	52.22	51.70	51.76	1327417
2018-09-11	51.65	52.16	51.65	51.87	1402437
2018-09-12	51.75	51.92	50.65	50.67	2713759
2018-09-13	50.85	50.88	49.93	49.96	3919814
2018-09-14	50.02	50.31	49.92	50.21	3821576
2018-09-17	50.41	50.48	50.10	50.24	2728024
2018-09-18	50.29	50.32	49.90	50.06	2488994
2018-09-19	50.18	51.17	50.02	50.97	3382367
2018-09-20	51.23	51.79	51.23	51.57	2626211
2018-09-21	51.63	51.71	51.28	51.44	4819567
2018-09-24	51.36	51.42	50.64	50.68	2643134
2018-09-25	50.90	50.91	50.26	50.31	2310585
2018-09-26	50.54	50.62	49.67	49.75	2796384
2018-09-27	49.75	49.75	48.86	48.90	3251635
2018-09-28	48.59	48.85	48.41	48.54	3312211
2018-10-01	48.92	49.01	48.18	48.35	2341383
2018-10-02	48.29	48.58	47.85	48.27	2997802
2018-10-03	48.52	49.25	48.30	48.96	4239385
2018-10-04	48.99	50.13	48.93	49.39	4017323
2018-10-05	49.58	49.86	48.90	48.99	3223556
2018-10-08	48.94	50.00	48.90	49.74	3573774
2018-10-09	49.58	49.67	49.22	49.43	3405675
2018-10-10	49.65	50.16	48.70	48.73	4094347
2018-10-11	48.55	48.88	47.30	47.44	6866753
2018-10-12	48.02	48.19	45.93	46.88	5779478
2018-10-15	46.91	47.27	46.63	46.79	4365350
2018-10-16	47.10	47.14	46.42	47.09	3825580
2018-10-17	46.96	48.16	46.62	47.71	5117829
2018-10-18	48.60	49.60	48.13	48.28	5202156
2018-10-19	48.17	49.27	47.78	48.92	5850953
2018-10-22	48.89	49.15	47.04	47.08	6734421
2018-10-23	46.27	47.40	46.11	47.10	6189552
2018-10-24	47.06	47.06	45.98	46.06	6351587
2018-10-25	46.54	47.48	46.34	47.01	5963486
2018-10-26	46.60	47.00	46.14	46.48	8930460
2018-10-29	47.25	48.16	47.15	47.77	7159015
2018-10-30	48.01	48.41	47.20	48.28	6667143
2018-10-31	48.66	49.73	48.60	49.16	6567764
2018-11-01	49.40	49.57	48.95	49.20	4756463
2018-11-02	49.59	49.89	48.76	49.17	4216400
2018-11-05	49.37	49.85	49.22	49.73	5007895
2018-11-06	49.62	50.09	49.39	49.97	4853736
2018-11-07	50.04	50.36	49.22	49.75	3967785
2018-11-08	49.54	50.33	49.54	50.13	6589021
2018-11-09	50.20	50.97	50.16	50.76	8034420
2018-11-12	50.78	51.11	50.46	50.54	8184297
2018-11-13	50.47	51.35	50.40	51.07	5279166
2018-11-14	51.36	51.77	49.70	50.52	5691239
2018-11-15	50.07	51.37	49.68	51.33	5780114
2018-11-16	50.95	51.71	50.85	51.41	4894186
2018-11-19	51.38	52.11	51.19	51.64	4226389
2018-11-20	51.23	51.66	50.71	50.94	5243486
2018-11-21	51.11	51.31	50.11	50.42	3766641
2018-11-23	49.97	50.79	49.78	50.37	1407084
2018-11-26	50.98	51.58	50.93	51.12	3191710
2018-11-27	50.86	51.25	50.50	50.95	3977032
2018-11-28	51.03	51.35	50.29	50.93	3846925
2018-11-29	50.59	50.95	50.20	50.60	3712991
2018-11-30	50.55	51.36	50.43	51.10	4685428
2018-12-03	51.62	51.77	50.54	50.73	4544869
2018-12-04	50.49	50.57	48.01	48.37	5791569
2018-12-06	47.56	48.18	46.91	48.14	6818633
2018-12-07	48.15	48.67	47.32	47.66	5524530
2018-12-10	47.60	47.66	46.25	46.95	5942833
2018-12-11	47.31	47.69	46.26	46.56	4734211
2018-12-12	47.10	47.37	46.66	46.82	4394718
2018-12-13	46.92	47.02	45.80	46.02	4718687
2018-12-14	45.69	46.40	45.59	45.66	5380992
2018-12-17	45.43	45.96	44.94	45.15	4858977
2018-12-18	45.24	45.47	43.89	44.16	5398224
2018-12-19	44.01	44.50	42.96	43.30	6380711
2018-12-20	42.78	43.55	42.71	43.19	7860421
2018-12-21	42.88	43.73	42.26	42.38	9199049
2018-12-24	42.07	42.42	41.25	41.27	3378956
2018-12-26	41.28	42.83	40.68	42.83	5577547
2018-12-27	42.31	42.98	41.48	42.98	6295508
2018-12-28	43.11	43.49	42.61	42.95	4593560
2018-12-31	43.01	43.45	42.64	43.32	3694095
2019-01-02	42.86	44.45	42.79	44.39	4831912
2019-01-03	44.22	44.79	43.96	44.09	3530604
2019-01-04	44.87	45.42	44.70	45.25	3267164
2019-01-07	45.13	46.04	44.86	45.61	3584381
2019-01-08	45.79	45.96	45.07	45.72	3389345
2019-01-09	45.84	46.29	45.62	46.15	5826951
2019-01-10	45.20	46.14	45.20	45.86	6726848
2019-01-11	44.83	45.76	44.78	45.61	11337051
2019-01-14	45.20	46.35	45.20	46.15	9035417
2019-01-15	46.02	46.39	45.54	46.34	6512927
2019-01-16	46.78	47.85	46.56	47.54	7020043
2019-01-17	46.75	48.45	46.55	48.28	5811600
2019-01-18	48.49	49.41	48.19	49.29	5214575
2019-01-22	49.05	49.61	48.90	49.14	6608293
2019-01-23	49.40	49.68	49.22	49.41	6495874
2019-01-24	49.17	49.46	48.74	49.25	3664032
2019-01-25	49.30	49.62	48.97	49.37	3910179
2019-01-28	49.02	49.46	48.81	49.27	3229774
2019-01-29	49.13	49.54	49.13	49.31	2724971
2019-01-30	49.40	49.41	48.88	48.98	3808328
2019-01-31	48.66	48.87	47.88	48.80	4979333
2019-02-01	48.89	49.11	48.66	48.87	4353156
2019-02-04	48.90	49.08	48.63	49.08	3290513
2019-02-05	49.03	49.10	48.45	48.79	3264075
2019-02-06	48.67	49.07	48.43	48.53	2566565
2019-02-07	51.01	51.50	48.91	50.46	25599090
2019-02-08	50.46	50.68	49.68	50.24	12227799
2019-02-11	50.45	50.67	50.19	50.17	7548150
2019-02-12	50.64	51.14	50.50	50.82	6915299
2019-02-13	50.80	51.04	50.30	50.46	6208526
2019-02-14	49.99	50.00	49.33	49.74	6102970
2019-02-15	50.26	50.85	50.15	50.70	8069267
2019-02-19	50.47	51.13	50.02	51.11	6593522
2019-02-20	51.05	51.80	50.88	51.78	7217186
2019-02-21	51.81	52.08	51.57	51.83	8042237
2019-02-22	51.92	51.92	51.30	51.49	4479641
2019-02-25	51.77	51.88	51.18	51.26	5089399
2019-02-26	51.06	51.47	50.58	50.87	5448563
2019-02-27	50.95	51.20	50.65	51.06	4456854
2019-02-28	51.18	51.27	50.81	50.97	5026468
2019-03-01	51.00	51.94	50.94	51.80	8588096
2019-03-04	51.97	52.45	51.30	51.83	6301561
2019-03-05	51.73	51.96	50.92	51.70	6038779
2019-03-06	51.51	51.58	50.38	50.60	5301070
2019-03-07	50.22	50.26	49.30	49.53	6541171
2019-03-08	49.16	49.60	48.98	49.60	3446371
2019-03-11	49.72	50.07	49.40	49.92	3857977
2019-03-12	50.07	50.20	49.45	49.58	6432289
2019-03-13	49.71	50.15	49.32	50.00	4905917
2019-03-14	50.08	50.29	49.83	50.13	3080973
2019-03-15	50.02	50.40	49.82	49.98	7041993
2019-03-18	50.00	50.69	49.98	50.48	5047094
2019-03-19	50.68	50.82	49.43	49.48	5042273
2019-03-20	49.34	49.49	47.99	48.02	9284488
2019-03-21	47.68	47.76	47.01	47.14	6192461
2019-03-22	46.59	46.79	45.02	45.09	9014287
2019-03-25	45.20	45.78	44.51	44.87	6108023
2019-03-26	45.36	45.85	44.75	45.33	7744615
2019-03-27	45.12	45.63	44.84	45.40	12764203
2019-03-28	45.57	46.35	45.43	46.31	7830047
2019-03-29	46.71	46.89	46.25	46.53	8284072
2019-04-01	46.88	48.09	46.85	48.02	6699615
2019-04-02	47.95	48.86	47.65	48.49	6120641
2019-04-03	48.90	49.37	48.19	48.41	5678008
2019-04-04	48.11	48.68	47.93	48.45	5199684
2019-04-05	48.40	48.71	48.03	48.37	4610767
2019-04-08	48.16	48.62	48.08	48.54	3526268
2019-04-09	48.19	48.39	47.70	47.90	4418780
2019-04-10	48.00	48.20	47.50	48.11	3792035
2019-04-11	48.33	48.78	48.20	48.44	5130750
2019-04-12	49.17	49.68	48.59	49.26	5335825
2019-04-15	49.26	49.33	48.48	48.59	3804736
2019-04-16	48.74	49.57	48.48	49.51	3136600
2019-04-17	49.69	50.08	49.16	49.84	5182389
2019-04-18	49.82	49.93	48.28	49.35	6678957
2019-04-22	49.17	49.57	48.86	49.24	4534496
2019-04-23	49.38	49.56	48.77	49.54	5886224
2019-04-24	49.30	49.99	49.12	49.84	5492498
2019-04-25	49.64	50.47	49.48	50.21	5425578
2019-04-26	50.27	50.79	50.12	50.73	6828449
2019-04-29	50.77	51.76	50.70	51.30	4976435
2019-04-30	51.19	51.43	50.77	51.20	5217105
2019-05-01	51.07	51.42	50.52	50.68	5977298
2019-05-02	50.75	51.11	50.27	50.54	4497469
2019-05-03	50.66	51.12	50.63	50.97	3775799
2019-05-06	50.29	51.04	50.03	50.79	2854819
2019-05-07	50.18	50.32	49.49	49.82	4211774
2019-05-08	49.78	49.94	49.30	49.33	3321569
2019-05-09	48.78	49.61	48.66	49.50	4827876
2019-05-10	49.18	50.02	48.81	49.86	3631435
2019-05-13	48.94	49.17	48.07	47.83	5807209
2019-05-14	48.00	48.63	47.81	48.04	3726120
2019-05-15	47.58	47.77	46.86	47.59	4005722
2019-05-16	47.84	48.45	47.72	48.19	3638861
2019-05-17	47.74	48.64	47.59	47.88	7093685
2019-05-20	47.89	48.60	47.86	48.34	4101623
2019-05-21	48.51	48.90	48.50	48.78	3254755
2019-05-22	48.64	49.20	48.41	48.99	4673479
2019-05-23	48.70	48.70	47.83	48.11	5005520
2019-05-24	48.27	48.47	48.10	48.33	3693800
2019-05-28	48.24	48.50	47.56	47.62	6264657
2019-05-29	47.27	47.74	46.92	47.66	3855679
2019-05-30	47.77	48.05	46.89	47.29	3197449
2019-05-31	46.75	47.02	46.53	46.75	3901769
2019-06-03	46.67	47.37	46.55	47.07	4588263
2019-06-04	47.79	48.88	47.62	48.83	4917403
2019-06-05	48.81	49.38	48.40	49.33	4005460
2019-06-06	49.16	49.36	48.83	49.25	5370362
2019-06-07	49.20	49.27	48.53	48.83	3645885
2019-06-10	49.28	49.90	49.03	49.58	3006171
2019-06-11	49.88	50.31	49.68	50.06	3209744
2019-06-12	50.19	50.50	49.50	49.59	3650782
2019-06-13	49.59	50.16	49.57	49.73	3454358
2019-06-14	49.75	50.18	49.33	50.06	2947234
2019-06-17	50.08	50.34	48.86	48.97	3072401
2019-06-18	48.74	49.61	48.63	49.37	4128894
2019-06-19	49.64	50.29	49.01	49.05	4500045
2019-06-20	49.35	49.38	47.98	48.71	4004475
2019-06-21	48.71	49.24	48.56	48.63	6221285
2019-06-24	48.57	49.13	48.23	48.49	2834694
2019-06-25	48.45	48.58	47.78	48.33	4348328
2019-06-26	48.48	48.77	48.06	48.08	3797043
2019-06-27	48.22	48.39	47.75	48.18	6204382
2019-06-28	48.70	49.29	48.52	49.13	7337837
2019-07-01	49.53	49.96	49.20	49.56	3724044
2019-07-02	49.39	49.64	48.67	48.79	3034861
2019-07-03	49.22	49.27	48.76	49.07	2586415
2019-07-05	49.40	49.96	49.38	49.94	3302233
2019-07-08	49.51	49.56	49.18	49.39	3349015
2019-07-09	49.25	50.21	49.04	50.05	4756483
2019-07-10	50.04	50.04	49.61	49.75	4246226
2019-07-11	49.79	50.41	49.58	50.31	3452925
2019-07-12	50.47	50.56	50.22	50.45	3896119
2019-07-15	50.49	50.49	49.77	49.97	5197557
2019-07-16	50.00	50.00	49.39	49.64	4114230
2019-07-17	49.49	49.75	49.30	49.64	5221413
2019-07-18	49.75	51.29	49.30	51.03	5878735
2019-07-19	50.99	51.17	50.46	50.65	5127391
2019-07-22	50.50	50.77	50.25	50.44	4737312
2019-07-23	50.58	51.21	50.49	50.98	3381484
2019-07-24	50.98	51.66	50.75	51.54	3918820
2019-07-25	51.41	51.77	51.00	51.25	5677110
2019-07-26	51.35	51.75	51.22	51.65	3409668
2019-07-29	51.59	52.03	51.11	51.20	3809916
2019-07-30	50.92	51.42	50.61	51.39	4269592
2019-07-31	51.36	51.89	51.17	51.53	5957446
2019-08-01	51.42	51.67	49.46	49.63	5834837
2019-08-02	49.52	49.74	48.59	49.35	4483775
2019-08-05	48.58	48.58	46.76	47.37	4435367
2019-08-06	47.76	47.82	46.55	47.77	4366956
2019-08-07	46.76	47.25	45.96	47.13	6312182
2019-08-08	47.60	47.71	47.10	47.49	3454724
2019-08-09	47.34	47.60	46.85	47.35	2767419
2019-08-12	46.85	47.08	46.55	46.21	5267875
2019-08-13	46.28	47.40	45.90	46.73	3144317
2019-08-14	45.71	46.35	44.98	45.24	8589710
2019-08-15	45.48	45.87	45.16	45.45	4444542
2019-08-16	45.86	46.72	45.67	46.55	8381888
2019-08-19	47.23	47.35	46.76	46.96	4027608
2019-08-20	46.55	46.63	45.92	46.05	4187744
2019-08-21	46.37	46.53	45.93	46.22	2984463
2019-08-22	46.53	46.86	46.12	46.68	2220356
2019-08-23	46.46	46.86	45.00	45.25	3881278
2019-08-26	45.67	46.04	45.27	46.02	3108284
2019-08-27	46.22	46.36	45.39	45.67	3234407
2019-08-28	45.42	46.75	45.38	46.61	3519337
2019-08-29	47.05	47.63	46.98	47.41	2730577
2019-08-30	47.80	48.15	47.47	47.65	7055522
2019-09-03	47.20	47.27	46.33	46.70	6060000
2019-09-04	47.15	47.48	46.93	47.31	2745301
2019-09-05	48.17	48.96	48.12	48.65	3394211
2019-09-06	48.65	48.96	48.41	48.72	4551588
2019-09-09	49.16	50.66	48.99	50.36	4715816
2019-09-10	50.64	51.27	49.69	51.24	7286162
2019-09-11	51.34	52.14	50.46	52.13	5256294
2019-09-12	51.80	53.05	51.28	52.79	5648896
2019-09-13	53.34	53.69	52.80	53.06	4467030
2019-09-16	52.52	53.13	52.30	52.92	4260449
2019-09-17	52.72	52.76	52.26	52.76	3453394
2019-09-18	52.40	53.48	52.18	53.11	4028511
2019-09-19	53.03	53.13	52.71	52.79	3190220
2019-09-20	53.02	53.20	52.32	52.42	6291680
2019-09-23	52.00	52.70	51.89	52.57	3782020
2019-09-24	52.58	52.63	51.61	52.04	3659412
2019-09-25	52.16	52.96	52.16	52.85	3779258
2019-09-26	52.67	53.11	52.51	52.92	3998735
2019-09-27	53.47	53.85	53.14	53.46	5031940
2019-09-30	53.77	53.82	53.24	53.37	6653235
2019-10-01	53.64	53.90	52.26	52.34	8007626
2019-10-02	51.96	51.96	50.86	51.07	5652538
2019-10-03	50.86	51.10	50.02	50.81	5318903
2019-10-04	50.89	51.68	50.71	51.66	4468222
2019-10-07	51.50	52.14	51.32	51.60	3655004
2019-10-08	51.26	51.43	50.76	50.98	4702377
2019-10-09	51.40	51.47	50.78	50.99	4608620
2019-10-10	51.17	51.73	51.01	51.33	7765681
2019-10-11	52.20	52.55	51.91	52.00	5192890
2019-10-14	51.73	52.16	51.62	51.98	3017824
2019-10-15	52.16	52.96	51.96	52.74	6307784
2019-10-16	52.90	53.29	52.68	52.99	5019828
2019-10-17	52.98	52.99	51.40	52.44	8105653
2019-10-18	52.42	53.02	52.34	52.67	5074405
2019-10-21	53.16	53.49	52.96	53.45	4411958
2019-10-22	53.59	53.97	53.02	53.47	4450237
2019-10-23	53.35	53.61	53.17	53.49	2543533
2019-10-24	53.62	53.64	52.79	53.05	2304872
2019-10-25	52.98	53.81	52.98	53.58	2189329
2019-10-28	53.88	54.20	53.71	54.00	3999660
2019-10-29	53.79	54.41	53.70	54.24	5472150
2019-10-30	54.09	54.10	53.54	53.68	4063426
2019-10-31	53.29	53.68	52.48	53.05	4361123
2019-11-01	53.61	54.12	53.40	54.10	3487313
2019-11-04	54.44	54.82	54.38	54.61	5017276
2019-11-05	54.87	55.66	54.83	55.36	5884665
2019-11-06	55.18	55.36	54.79	54.80	5577321
2019-11-07	55.10	55.53	54.58	54.73	5108617
2019-11-08	54.61	55.02	54.32	54.94	4185342
2019-11-11	54.44	54.64	54.13	54.29	3845358
2019-11-12	54.15	54.54	54.04	54.44	4327970
2019-11-13	53.93	54.64	53.58	54.37	5195510
2019-11-14	54.18	54.68	54.00	54.60	4156993
2019-11-15	54.90	54.95	54.41	54.61	5438350
2019-11-18	54.46	55.05	54.46	55.01	3980014
2019-11-19	55.15	55.20	54.50	54.69	5822634
2019-11-20	54.40	54.64	53.96	54.41	4566679
2019-11-21	54.67	54.71	53.92	54.18	3551697
2019-11-22	54.31	55.00	54.18	54.67	2208764
2019-11-25	54.83	55.26	54.70	55.20	3860080
2019-11-26	55.08	55.09	54.16	54.43	3752557
2019-11-27	54.68	54.98	54.55	54.92	2400003
2019-11-29	54.89	55.08	54.64	54.72	1567080
2019-12-02	54.99	55.06	54.32	54.41	3293946
2019-12-03	53.70	53.70	52.77	53.21	4541849
2019-12-04	53.25	53.51	53.07	53.31	5437363
2019-12-05	53.50	53.59	53.04	53.49	6088520
2019-12-06	54.13	54.68	54.02	54.24	25954270
2019-12-09	54.96	54.96	54.26	54.72	8382003
2019-12-10	54.38	55.26	54.27	55.12	7020624
2019-12-11	55.12	55.26	53.67	53.68	7421517
2019-12-12	53.97	56.19	53.84	56.08	8978026
2019-12-13	56.11	56.66	55.64	56.02	7674364
2019-12-16	56.53	56.75	56.11	56.22	9003022
2019-12-17	56.28	56.77	56.03	56.67	6770544
2019-12-18	56.80	56.92	56.24	56.32	10230007
2019-12-19	56.38	56.52	55.85	56.14	6140168
2019-12-20	54.29	56.60	54.29	56.30	11611300
2019-12-23	56.56	56.58	56.10	56.20	4842619
2019-12-24	56.30	56.35	56.04	56.16	1785054
2019-12-26	56.28	56.74	56.19	56.72	2833558
2019-12-27	56.77	56.81	56.34	56.48	3232850
2019-12-30	56.70	56.84	56.32	56.42	3547406
2019-12-31	56.44	56.59	56.07	56.32	4090806
2020-01-02	56.41	56.68	55.88	56.67	5154451
2020-01-03	56.15	56.30	55.66	56.20	4434306
2020-01-06	55.49	55.80	55.15	55.73	9678754
2020-01-07	55.67	55.67	55.09	55.49	5272865
2020-01-08	55.42	55.82	55.31	55.61	6232660
2020-01-09	55.91	56.22	55.71	56.18	5700635
2020-01-10	56.38	56.50	55.73	55.96	5032565
2020-01-13	55.80	56.23	55.69	56.22	6121867
2020-01-14	56.18	56.49	55.91	56.36	5214113
2020-01-15	55.91	56.12	54.90	55.13	5899943
2020-01-16	55.19	55.87	55.19	55.86	4493814
2020-01-17	56.30	56.38	55.85	56.29	5789279
2020-01-21	56.05	56.53	55.84	56.28	6698609
2020-01-22	56.50	56.50	56.13	56.34	3952782
2020-01-23	55.99	56.39	55.24	56.36	4256439
2020-01-24	56.30	56.35	55.02	55.48	5520177
2020-01-27	54.52	54.97	54.34	54.68	5952307
2020-01-28	55.01	55.39	54.74	54.96	4390287
2020-01-29	55.09	55.25	53.65	53.86	5487490
2020-01-30	52.85	53.10	49.37	52.13	13251608
2020-01-31	51.86	51.88	51.24	51.57	7724865
2020-02-03	51.98	52.94	51.97	52.50	5448581
2020-02-04	53.40	53.91	53.09	53.16	4517119
2020-02-05	53.82	54.68	53.78	54.43	4895969
2020-02-06	54.65	54.88	53.80	54.18	4377001
2020-02-07	53.67	54.40	53.33	54.27	4123181
2020-02-10	53.84	54.42	53.84	54.33	2885002
2020-02-11	54.37	55.12	54.37	54.81	3769260
2020-02-12	55.19	55.47	54.21	53.99	4264505
2020-02-13	53.96	54.91	53.79	54.82	4162662
2020-02-14	54.80	54.97	54.39	54.94	4074171
2020-02-18	54.63	54.80	53.54	54.01	4265811
2020-02-19	54.26	54.65	54.05	54.61	3414644
2020-02-20	54.39	55.44	54.23	55.31	5185592
2020-02-21	54.83	55.10	54.24	54.85	5640328
2020-02-24	53.65	54.34	53.27	53.77	7350918
2020-02-25	53.75	53.78	51.15	51.31	7233299
2020-02-26	51.71	52.21	50.65	50.70	6856782
2020-02-27	49.79	50.23	47.54	47.55	7471655
2020-02-28	46.05	46.91	44.92	46.14	10747242
2020-03-02	48.10	48.82	45.61	48.81	8156663
2020-03-03	48.39	49.40	46.44	46.89	10348505
2020-03-04	47.24	47.60	45.86	47.38	9533194
2020-03-05	45.42	45.51	43.02	43.61	12104129
2020-03-06	41.49	42.49	39.55	40.67	13966399
2020-03-09	36.46	37.95	33.89	34.51	15081824
2020-03-10	36.23	36.87	33.93	36.34	14818147
2020-03-11	35.08	35.49	33.31	33.66	11488070
2020-03-12	30.32	33.16	28.94	30.22	12378589
2020-03-13	32.78	34.14	30.64	33.83	12391376
2020-03-16	28.47	30.32	24.01	27.37	12016840
2020-03-17	28.28	29.74	25.94	29.27	14132562
2020-03-18	27.23	29.47	26.04	28.32	11291563
2020-03-19	27.61	32.00	26.52	29.97	10763116
2020-03-20	30.31	30.69	28.00	30.04	15605695
2020-03-23	28.00	29.13	25.51	25.69	12832477
2020-03-24	26.93	30.39	26.23	30.12	10396825
2020-03-25	30.04	32.00	28.85	30.67	13398767
2020-03-26	30.83	34.67	30.54	34.28	10238447
2020-03-27	32.49	34.76	32.26	33.27	8639477
2020-03-30	33.16	33.53	31.68	32.56	7813051
2020-03-31	31.81	32.43	30.21	30.84	8326838
2020-04-01	28.60	29.29	28.09	28.47	9102295
2020-04-02	28.29	29.61	27.63	28.48	8909146
2020-04-03	28.24	28.57	26.41	27.21	9002033
2020-04-06	29.15	30.39	28.46	29.77	11721412
2020-04-07	31.92	32.33	30.42	30.59	11735734
2020-04-08	31.04	32.94	30.88	32.70	8369451
2020-04-09	33.72	36.12	33.55	36.11	9661001
2020-04-13	36.06	36.14	33.69	33.94	7753350
2020-04-14	34.73	35.20	32.79	33.36	6447412
2020-04-15	31.69	32.12	31.15	31.31	8380605
2020-04-16	31.52	31.52	29.24	29.64	5858791
2020-04-17	30.90	33.50	30.84	33.40	8133176
2020-04-20	33.50	35.08	32.77	34.13	8271306
2020-04-21	33.91	34.57	33.09	34.03	7740918
2020-04-22	34.56	35.14	33.68	34.00	7738864
2020-04-23	34.06	35.18	34.06	34.29	4777643
2020-04-24	34.59	35.81	34.23	35.48	6264290
2020-04-27	35.60	37.74	35.24	37.47	6374987
2020-04-28	38.85	39.64	37.46	37.52	7587698
2020-04-29	38.66	39.78	37.84	39.20	7180661
2020-04-30	37.91	38.24	36.97	37.32	5546881
2020-05-01	36.19	36.38	34.97	35.44	5396081
2020-05-04	34.88	35.65	34.26	35.56	5903224
2020-05-05	36.07	36.79	35.19	35.25	5608111
2020-05-06	35.53	35.70	34.29	34.31	4437130
2020-05-07	34.75	36.57	34.75	35.24	5356230
2020-05-08	36.28	36.60	35.56	36.24	4282638
2020-05-11	35.64	35.64	33.99	34.42	4972574
2020-05-12	34.59	34.97	32.98	33.06	6982517
2020-05-13	32.71	32.91	30.62	31.18	9941405
2020-05-14	30.69	32.35	29.87	32.06	8855112
2020-05-15	31.53	32.13	31.19	31.35	7437464
2020-05-18	33.05	34.43	32.90	34.15	6456814
2020-05-19	33.48	33.78	32.32	32.34	5837590
2020-05-20	33.08	33.96	33.05	33.77	5373582
2020-05-21	33.32	34.16	33.28	33.47	4933858
2020-05-22	33.49	33.82	32.76	33.29	4227476
2020-05-26	35.19	36.94	34.80	36.19	7618514
2020-05-27	39.36	39.74	37.83	39.50	8391806
2020-05-28	40.22	40.30	37.76	38.15	8038730
2020-05-29	37.43	37.74	36.29	36.78	8674730
2020-06-01	37.07	38.44	36.84	38.06	6065961
2020-06-02	38.56	38.87	37.25	37.61	7844571
2020-06-03	39.00	40.23	38.51	39.97	5781003
2020-06-04	39.66	41.88	39.36	41.87	6255761
2020-06-05	45.20	45.80	43.41	44.31	10788133
2020-06-08	45.36	46.53	45.27	46.37	10430295
2020-06-09	44.61	45.41	44.07	44.68	9148635
2020-06-10	44.25	44.54	41.50	41.51	9845226
2020-06-11	38.30	39.27	37.45	37.48	11823830
2020-06-12	40.09	40.09	37.57	39.47	7954462
2020-06-15	37.50	39.89	37.40	39.83	7428662
2020-06-16	41.85	41.96	39.79	41.07	6766483
2020-06-17	41.40	41.48	40.20	40.28	3942184
2020-06-18	39.68	41.11	39.51	40.50	3813958
2020-06-19	41.45	41.45	39.19	39.34	13506946
2020-06-22	38.73	39.79	38.59	39.53	4237888
2020-06-23	40.20	40.87	39.82	40.04	4378533
2020-06-24	39.11	39.36	37.52	37.66	7135366
2020-06-25	37.43	38.85	37.22	38.55	5934488
2020-06-26	37.54	37.67	35.66	35.95	9393053
2020-06-29	36.70	37.38	36.18	36.74	4903524
2020-06-30	36.33	37.87	36.33	37.55	7230496
2020-07-01	37.82	37.89	36.33	36.41	6076352
2020-07-02	37.54	38.09	36.39	36.42	5578498
2020-07-06	37.47	37.93	36.37	36.69	3787812
2020-07-07	36.10	36.13	35.06	35.30	6080306
2020-07-08	35.13	35.85	34.63	35.32	5016745
2020-07-09	35.01	35.12	33.47	33.61	4815799
2020-07-10	33.61	35.26	33.61	35.20	4393163
2020-07-13	35.63	36.07	34.75	35.61	6138754
2020-07-14	35.49	36.02	34.64	35.18	6329508
2020-07-15	36.28	37.20	35.90	36.93	6954504
2020-07-16	36.95	37.94	36.08	37.22	5062372
2020-07-17	37.15	37.25	36.29	36.30	4440616
2020-07-20	36.16	36.26	35.59	35.72	2793223
2020-07-21	35.94	37.55	35.94	37.25	5086367
2020-07-22	36.42	37.22	36.24	37.17	5834196
2020-07-23	36.92	38.07	36.84	37.90	4311541
2020-07-24	38.16	38.33	37.41	37.74	3966269
2020-07-27	37.25	37.48	36.35	36.67	4229917
2020-07-28	36.37	37.19	36.34	36.87	3362142
2020-07-29	36.72	38.41	36.49	38.34	4405997
2020-07-30	37.11	37.35	36.19	37.24	3519051
2020-07-31	37.12	37.50	36.57	37.46	5053019
2020-08-03	37.40	38.04	36.86	37.77	4142130
2020-08-04	37.78	37.96	36.78	37.18	4716568
2020-08-05	37.50	37.93	37.38	37.66	3480734
2020-08-06	37.35	37.85	37.14	37.55	3110640
2020-08-07	37.23	39.11	37.00	39.06	3777807
2020-08-10	39.18	40.08	39.12	39.42	3803856
2020-08-11	41.20	42.04	40.45	40.70	7344222
2020-08-12	41.61	41.79	40.12	40.36	10482802
2020-08-13	39.69	39.88	38.54	38.82	4911381
2020-08-14	38.50	39.95	38.30	39.50	3620317
2020-08-17	39.14	39.39	38.52	38.74	3264099
2020-08-18	38.86	38.89	37.78	37.91	2638618
2020-08-19	38.15	38.77	37.79	37.95	3700640
2020-08-20	37.32	37.74	36.89	37.21	2921700
2020-08-21	37.15	37.53	36.76	36.91	3193892
2020-08-24	37.08	38.67	36.88	38.65	4001441
2020-08-25	39.33	39.53	38.33	38.82	3363349
2020-08-26	38.46	38.58	37.86	37.87	3158990
2020-08-27	37.92	39.46	37.82	39.21	3525119
2020-08-28	39.58	39.63	39.00	39.59	2979866
2020-08-31	39.52	39.58	38.71	38.81	3807304
2020-09-01	38.75	39.56	38.13	39.17	4673306
2020-09-02	38.87	39.72	38.62	39.41	6730587
2020-09-03	39.82	41.04	38.44	38.61	7440813
2020-09-04	39.75	40.10	38.58	39.16	8359568
2020-09-08	38.69	38.78	37.16	37.91	7760253
2020-09-09	38.20	38.36	37.44	37.83	5423278
2020-09-10	38.01	38.46	37.17	37.21	4210906
2020-09-11	37.32	38.24	37.05	38.23	4706057
2020-09-14	38.48	39.89	38.36	39.76	5402583
2020-09-15	39.66	39.74	38.94	39.41	5804602
2020-09-16	39.22	40.66	38.98	40.25	5211175
2020-09-17	39.53	40.04	39.01	39.26	5512235
2020-09-18	38.99	39.63	38.85	39.16	6460026
2020-09-21	38.00	38.32	36.78	37.34	6251704
2020-09-22	37.14	37.70	35.93	36.25	4628326
2020-09-23	36.58	37.15	35.43	35.43	4605014
2020-09-24	35.81	36.34	35.09	35.47	4114598
2020-09-25	35.01	36.23	34.86	36.17	3570263
2020-09-28	36.82	37.80	36.73	37.45	5055716
2020-09-29	37.30	37.30	36.24	37.01	5172931
2020-09-30	37.04	38.24	37.00	38.05	7952488
2020-10-01	38.18	38.86	37.86	38.75	8545373
2020-10-02	38.13	40.24	37.94	39.98	6899779
2020-10-05	40.42	41.40	40.41	41.24	5296723
2020-10-06	41.63	42.67	40.65	40.82	5845833
2020-10-07	41.43	42.68	41.43	42.03	6073672
2020-10-08	42.37	43.16	42.05	43.06	4893648
2020-10-09	43.36	43.46	42.50	43.21	5933331
2020-10-12	43.03	43.62	42.83	43.46	5250783
2020-10-13	43.11	43.34	42.38	42.60	5186595
2020-10-14	42.85	43.11	42.10	42.23	6382461
2020-10-15	42.97	43.00	41.00	42.11	6180189
2020-10-16	42.08	42.20	40.94	41.65	4698737
2020-10-19	41.82	42.33	41.38	41.57	3578700
2020-10-20	42.02	43.20	41.96	42.09	4306486
2020-10-21	41.72	42.19	41.55	41.90	5700366
2020-10-22	41.80	43.53	41.77	43.45	3896222
2020-10-23	43.89	44.40	43.17	43.94	3534281
2020-10-26	43.13	43.31	42.53	43.03	4871257
2020-10-27	42.78	42.92	41.71	41.73	4024451
2020-10-28	40.56	41.77	40.52	41.12	7172170
2020-10-29	40.79	42.12	40.05	41.85	4418807
2020-10-30	41.70	42.18	41.22	42.12	5415089
2020-11-02	42.76	43.77	42.09	43.48	6477969
2020-11-03	44.73	45.18	44.19	44.76	5812330
2020-11-04	43.26	43.89	41.98	42.68	5209499
2020-11-05	42.70	45.21	42.66	44.93	6606366
2020-11-06	45.20	45.20	42.81	42.99	4892530
2020-11-09	47.42	49.72	47.40	48.52	10476520
2020-11-10	47.44	49.32	46.98	49.04	6279320
2020-11-11	49.20	49.28	47.91	48.37	5777061
2020-11-12	47.27	47.63	45.63	46.33	4603672
2020-11-13	46.51	47.65	46.50	47.19	4788114
2020-11-16	49.00	49.15	48.07	48.57	5958609
2020-11-17	47.62	48.32	47.07	48.17	5144912
2020-11-18	48.33	48.88	47.44	47.45	5332027
2020-11-19	46.70	47.03	46.15	46.90	6360962
2020-11-20	46.73	46.89	46.07	46.21	6018975
2020-11-23	47.00	47.24	46.45	46.98	4683057
2020-11-24	48.10	49.15	48.00	48.97	6588095
2020-11-25	48.38	48.80	47.64	48.51	4010252
2020-11-27	48.61	49.03	48.17	48.50	2898483
2020-11-30	48.18	48.49	46.36	46.42	6850338
2020-12-01	47.85	48.26	47.30	47.52	6260143
2020-12-02	47.14	47.72	46.83	47.56	5015891
2020-12-03	47.65	47.78	46.96	47.41	4782360
2020-12-04	47.65	48.31	47.41	48.23	4872022
2020-12-07	47.67	48.14	47.14	47.86	3857994
2020-12-08	47.59	48.06	47.22	47.71	3797378
2020-12-09	48.19	48.32	47.58	47.88	5539907
2020-12-10	47.19	48.13	47.06	47.95	8441504
2020-12-11	47.14	47.31	46.69	47.01	4503116
2020-12-14	47.68	47.68	45.79	45.91	6202742
2020-12-15	46.27	46.94	45.72	46.72	5146307
2020-12-16	46.72	47.27	46.40	47.23	7242078
2020-12-17	47.11	47.29	46.30	47.10	7794709
2020-12-18	46.99	47.10	45.56	45.90	10488423
2020-12-21	46.09	46.62	45.44	46.32	6891052
2020-12-22	46.67	46.76	45.96	46.03	4527162
2020-12-23	46.60	47.57	46.31	47.29	5170929
2020-12-24	47.50	47.50	46.70	46.99	2276226
2020-12-28	47.32	47.84	47.02	47.53	3532662
2020-12-29	47.55	47.66	46.58	46.72	2791870
2020-12-30	46.96	47.52	46.83	47.37	2931943
2020-12-31	47.41	48.00	46.97	47.93	3559589
2021-01-04	48.25	48.36	46.71	47.18	6314896
2021-01-05	47.28	47.96	46.71	47.50	6814489
2021-01-06	49.20	51.08	48.65	50.00	12915641
2021-01-07	50.00	51.68	49.98	51.49	8188519
2021-01-08	51.44	51.44	49.87	50.65	4703195
2021-01-11	50.12	50.99	49.63	50.94	5008923
2021-01-12	51.43	52.48	51.01	52.25	4739336
2021-01-13	51.94	52.28	51.15	52.08	4781100
2021-01-14	52.42	53.49	52.31	53.14	6217365
2021-01-15	52.19	52.60	51.40	51.97	4901701
2021-01-19	52.30	52.40	51.62	52.15	6604299
2021-01-20	51.98	52.00	51.22	51.63	6584120
2021-01-21	51.30	52.47	50.72	51.07	6040217
2021-01-22	50.22	51.41	50.13	51.18	4132830
2021-01-25	51.00	51.27	50.01	51.05	5261465
2021-01-26	51.60	51.70	50.23	50.24	3623866
2021-01-27	49.21	49.52	48.26	48.39	5679651
2021-01-28	49.08	49.87	48.61	49.15	5337072
2021-01-29	48.88	49.61	47.69	47.98	6970380
2021-02-01	48.31	48.51	47.71	48.38	5428177
2021-02-02	49.06	50.60	48.84	50.21	4874749
2021-02-03	49.79	51.64	49.70	51.52	6100866
2021-02-04	51.83	53.60	51.73	53.37	5085851
2021-02-05	53.85	54.00	52.61	52.69	5194543
2021-02-08	52.90	53.07	52.48	52.97	5902968
2021-02-09	52.73	53.50	52.47	53.37	3552239
2021-02-10	53.67	54.45	53.40	53.26	4526009
2021-02-11	53.29	53.73	52.22	52.78	3569529
2021-02-12	52.60	54.11	52.49	54.01	4555181
2021-02-16	54.57	56.02	54.25	55.65	6221328
2021-02-17	55.06	56.01	55.06	55.65	4215101
2021-02-18	55.26	55.94	55.02	55.83	5346096
2021-02-19	56.25	57.76	56.05	57.58	6427252
2021-02-22	57.50	59.27	57.48	59.07	8987202
2021-02-23	59.80	59.89	58.05	58.73	7391170
2021-02-24	59.00	60.80	58.91	60.17	7776924
2021-02-25	61.00	61.26	58.43	58.63	5775977
2021-02-26	58.24	58.61	56.86	56.96	10838141
2021-03-01	58.26	59.28	58.06	58.81	4814111
2021-03-02	58.43	59.03	58.16	58.26	5087634
2021-03-03	58.50	59.62	58.35	58.49	6178937
2021-03-04	58.32	58.80	56.29	57.38	5960941
2021-03-05	59.02	59.22	56.83	58.72	6149004
2021-03-08	59.58	60.66	58.98	59.71	6833154
2021-03-09	58.82	59.27	57.53	58.25	5807652
2021-03-10	58.38	59.27	58.08	58.80	6963792
2021-03-11	58.29	59.13	57.87	58.91	9149884
2021-03-12	60.00	60.28	59.38	59.92	4386138
2021-03-15	59.86	60.00	58.65	59.48	6236696
2021-03-16	57.88	58.68	57.31	58.24	5585217
2021-03-17	58.91	59.37	57.92	58.58	5411394
2021-03-18	59.48	60.91	59.06	59.33	6257111
2021-03-19	58.25	59.25	57.07	58.54	14524356
2021-03-22	57.86	58.07	57.01	57.47	5349913
2021-03-23	56.91	57.44	55.96	56.08	5296571
2021-03-24	56.77	57.30	55.80	55.82	7360988
2021-03-25	55.95	57.67	55.28	57.49	7007319
2021-03-26	58.60	59.54	58.28	59.35	9944702
2021-03-29	58.44	58.54	57.01	57.31	5700835
2021-03-30	57.88	59.05	57.83	58.78	5178002
2021-03-31	58.61	59.02	58.13	58.32	6100265
2021-04-01	58.30	59.06	58.11	59.05	4654420
2021-04-05	59.71	60.13	58.77	59.15	4866258
2021-04-06	58.97	59.36	58.52	59.13	3359106
2021-04-07	59.36	59.67	58.84	59.43	3245100
2021-04-08	58.89	59.42	58.07	59.25	4523985
2021-04-09	59.71	60.27	59.51	60.02	4247383
2021-04-12	60.11	60.42	59.85	60.19	4200246
2021-04-13	59.67	59.78	58.49	58.98	4393474
2021-04-14	58.62	60.32	58.62	59.69	4817608
2021-04-15	58.96	59.11	56.52	57.22	9229129
2021-04-16	57.80	58.10	57.09	57.84	5864423
2021-04-19	58.16	58.16	57.28	57.40	4857839
2021-04-20	56.93	57.12	55.49	55.75	6985288
2021-04-21	55.36	56.80	55.16	56.77	6078364
2021-04-22	56.72	56.82	55.83	55.86	6466624
2021-04-23	55.77	57.95	55.66	57.62	6461741
2021-04-26	58.02	58.65	57.65	57.72	4354915
2021-04-27	57.83	58.42	57.63	58.30	4840581
2021-04-28	58.53	59.23	58.42	58.94	4543650
2021-04-29	59.65	60.21	59.46	59.93	5050930
2021-04-30	59.51	60.02	59.05	59.31	5683839
2021-05-03	60.01	60.22	59.02	59.19	4265616
2021-05-04	58.78	60.13	58.27	60.00	8276333
2021-05-05	59.98	60.89	59.50	60.60	3011223
2021-05-06	61.00	61.10	59.91	61.05	4109548
2021-05-07	59.92	61.66	59.73	61.57	3926587
2021-05-10	61.57	62.10	60.88	60.89	4527501
2021-05-11	60.60	61.61	60.08	60.49	5025323
2021-05-12	61.12	61.43	59.45	59.16	5269529
2021-05-13	58.75	60.97	58.69	60.57	4901816
2021-05-14	60.99	61.81	60.57	61.64	4229565
2021-05-17	61.49	62.15	61.24	62.02	5156710
2021-05-18	62.05	62.69	61.15	61.19	5024820
2021-05-19	60.59	60.74	59.52	60.38	10376670
2021-05-20	60.33	60.65	59.38	60.26	4587976
2021-05-21	60.66	61.42	60.42	60.88	4110250
2021-05-24	61.23	61.57	60.70	61.21	3280876
2021-05-25	61.38	61.98	60.00	60.06	4050318
2021-05-26	60.65	60.98	59.87	60.62	4775656
2021-05-27	61.54	62.34	61.13	62.14	14972136
2021-05-28	61.83	62.03	60.83	61.78	6162088
2021-06-01	62.20	62.59	61.44	61.50	6068742
2021-06-02	61.64	61.78	60.76	60.78	5667241
2021-06-03	60.90	61.61	60.47	60.80	6215191
2021-06-04	60.72	60.76	59.61	60.19	7870997
2021-06-07	60.38	60.51	59.66	60.06	6097245
2021-06-08	59.61	60.15	59.09	59.83	5060504
2021-06-09	59.35	59.36	58.41	58.45	5201714
2021-06-10	59.16	59.34	57.79	57.83	6417470
2021-06-11	57.95	58.38	57.75	57.99	4164846
2021-06-14	57.85	58.04	56.32	56.69	7444253
2021-06-15	56.98	57.54	56.37	57.21	5578284
2021-06-16	56.76	58.32	56.17	57.80	6412790
2021-06-17	58.22	58.22	54.28	54.33	8196835
2021-06-18	53.22	53.63	52.61	52.81	13044606
2021-06-21	53.35	54.55	53.21	54.50	5459984
2021-06-22	54.58	54.83	53.85	54.36	4839680
2021-06-23	54.59	54.96	54.34	54.63	3702927
2021-06-24	54.81	55.60	54.43	55.32	4773419
2021-06-25	55.65	56.32	55.37	56.13	4074728
2021-06-28	55.81	55.97	54.94	55.21	5718738
2021-06-29	55.76	56.29	55.02	55.30	4638916
2021-06-30	55.00	55.87	55.00	55.50	4720038
2021-07-01	55.83	56.33	55.57	56.30	4138778
2021-07-02	56.13	56.20	55.61	56.03	3093167
2021-07-06	55.59	55.76	54.33	54.42	4914162
2021-07-07	53.45	54.37	53.44	53.68	4521149
2021-07-08	53.03	53.57	52.25	52.98	6131646
2021-07-09	54.22	55.28	53.72	55.21	5192864
2021-07-12	54.35	55.73	53.99	55.60	4026654
2021-07-13	55.34	55.57	54.52	54.71	4636828
2021-07-14	54.73	55.46	53.78	54.43	6275832
2021-07-15	54.00	56.24	53.77	55.86	6293640
2021-07-16	56.20	56.24	54.22	54.39	5342949
2021-07-19	53.49	53.79	51.87	52.18	7131918
2021-07-20	52.10	54.93	51.93	54.07	6274912
2021-07-21	54.66	55.73	54.50	55.28	4352609
2021-07-22	55.02	55.14	54.07	54.33	3307694
2021-07-23	54.91	55.24	54.16	54.46	3186439
2021-07-26	54.61	55.18	54.51	54.90	3488821
2021-07-27	54.20	55.33	53.88	54.95	5234691
2021-07-28	55.56	55.62	54.24	55.08	4884300
2021-07-29	55.55	55.83	54.83	55.32	3248095
2021-07-30	55.09	55.85	54.32	54.43	5808430
2021-08-02	54.73	55.97	54.11	54.14	4496754
2021-08-03	54.50	55.49	53.25	55.31	4018273
2021-08-04	54.55	55.43	54.30	54.59	4029000
2021-08-05	55.17	55.60	55.00	55.55	3526336
2021-08-06	56.36	57.14	56.07	56.60	4179497
2021-08-09	56.41	57.20	55.84	56.72	3892389
2021-08-10	56.53	57.98	56.41	57.96	5999754
2021-08-11	57.95	58.94	57.31	58.38	6605742
2021-08-12	58.36	58.82	57.94	58.51	4436265
2021-08-13	58.64	58.86	57.28	57.38	4773185
2021-08-16	57.00	57.10	56.07	57.07	3415783
2021-08-17	56.50	56.92	55.48	56.19	3553354
2021-08-18	55.88	56.66	55.50	55.56	3134548
2021-08-19	54.75	55.58	54.46	55.04	4371821
2021-08-20	54.89	55.60	54.62	55.58	3354906
2021-08-23	56.00	56.37	55.91	56.08	2687327
2021-08-24	56.07	56.82	56.05	56.71	2409231
2021-08-25	57.00	58.07	56.70	57.56	2691030
2021-08-26	57.62	57.89	56.91	56.98	3041260
2021-08-27	57.15	58.10	57.03	57.97	3758377
2021-08-30	58.00	58.10	56.71	56.79	3196520
2021-08-31	56.97	57.33	56.43	57.06	5612935
2021-09-01	57.40	57.40	55.96	56.22	5519923
2021-09-02	56.24	56.93	56.12	56.60	3529061
2021-09-03	56.64	56.83	56.12	56.45	2580696
2021-09-07	56.55	57.16	55.96	56.02	4190346
2021-09-08	55.83	56.19	55.31	55.64	2824387
2021-09-09	55.59	56.57	55.36	55.73	3379104
2021-09-10	56.18	56.19	55.13	55.20	3196841
2021-09-13	55.63	56.35	55.50	56.23	4310311
2021-09-14	56.22	56.51	54.35	54.63	6008649
2021-09-15	54.65	55.86	54.65	55.58	4920274
2021-09-16	55.95	56.27	55.17	55.28	5272069
2021-09-17	55.15	56.08	55.11	55.33	19623651
2021-09-20	53.87	54.24	52.63	53.68	9463442
2021-09-21	54.00	54.24	53.42	53.67	4029263
2021-09-22	54.52	55.28	54.35	54.74	4933910
2021-09-23	55.38	57.34	55.37	57.09	6262407
2021-09-24	57.29	58.33	57.03	58.00	5608382
2021-09-27	58.80	60.53	58.68	60.15	5994477
2021-09-28	60.33	60.74	58.99	59.19	6925412
2021-09-29	59.44	59.70	58.97	59.42	3821096
2021-09-30	59.83	60.07	58.61	58.65	6660920
2021-10-01	59.10	60.66	58.59	60.22	5105978
2021-10-04	60.25	61.16	59.83	60.05	4096277
2021-10-05	59.69	60.76	59.69	60.28	3988927
2021-10-06	59.92	60.19	58.77	60.13	3994011
2021-10-07	60.65	61.04	60.26	60.52	3370848
2021-10-08	60.61	61.14	60.18	60.83	2678431
2021-10-11	61.26	61.40	60.21	60.23	2844478
2021-10-12	60.00	60.49	59.70	60.23	2622525
2021-10-13	59.98	60.20	58.46	59.92	4692669
2021-10-14	60.60	60.64	59.66	60.64	4505472
2021-10-15	61.23	61.97	60.41	61.34	5277480
2021-10-18	61.28	62.47	61.23	61.76	6523526
2021-10-19	62.05	62.70	61.85	62.57	4086891
2021-10-20	62.38	63.89	62.20	63.88	4236270
2021-10-21	63.88	64.31	63.23	63.58	3704167
2021-10-22	63.80	64.78	63.80	64.44	4156858
2021-10-25	64.77	64.92	64.40	64.57	3360637
2021-10-26	64.67	64.91	64.22	64.44	4164977
2021-10-27	64.08	64.49	63.00	63.01	4640224
2021-10-28	63.37	64.00	63.32	63.89	4121758
2021-10-29	63.97	64.19	63.44	63.47	4994781
2021-11-01	64.00	64.59	63.83	64.43	3412239
2021-11-02	64.18	64.83	64.04	64.30	4159145
2021-11-03	64.11	65.42	63.81	65.14	4515326
2021-11-04	64.72	64.96	63.19	63.76	3963833
2021-11-05	64.45	64.93	63.93	64.29	3552155
2021-11-08	64.45	64.96	64.41	64.77	4851869
2021-11-09	64.31	65.15	64.31	64.26	4232634
2021-11-10	64.52	64.90	63.84	63.89	4484959
2021-11-11	63.77	64.10	63.38	63.44	2830354
2021-11-12	63.37	63.47	62.31	62.70	6044032
2021-11-15	62.97	63.38	62.76	63.28	3138132
2021-11-16	63.44	63.86	63.04	63.55	2939119
2021-11-17	63.32	63.43	62.25	62.43	3247745
2021-11-18	62.38	62.64	61.46	61.87	3293029
2021-11-19	61.23	61.30	59.97	60.64	4654536
2021-11-22	61.56	62.82	61.24	62.12	3907320
2021-11-23	62.64	62.99	62.41	62.91	3771743
2021-11-24	62.74	63.48	62.48	62.89	3114882
2021-11-26	60.44	60.70	58.80	60.08	5189624
2021-11-29	62.08	63.09	60.17	61.06	6465335
2021-11-30	59.95	60.36	59.05	59.31	7545751
2021-12-01	60.89	61.42	58.30	58.35	5346911
2021-12-02	58.99	60.92	58.77	60.38	4901782
2021-12-03	60.37	60.53	58.13	58.48	6796693
2021-12-06	59.56	60.29	58.88	59.50	7772978
2021-12-07	59.99	61.02	59.75	60.58	5396346
2021-12-08	60.64	60.93	59.73	59.76	4300923
2021-12-09	59.36	60.00	58.89	59.62	3973951
2021-12-10	60.09	60.15	58.85	59.39	3162620
2021-12-13	59.06	59.30	57.78	58.00	6036295
2021-12-14	58.32	59.43	58.22	58.66	5715387
2021-12-15	58.92	59.26	57.80	58.57	4855334
2021-12-16	59.31	60.38	59.00	59.18	5427206
2021-12-17	59.03	59.11	56.76	57.11	9614053
2021-12-20	56.21	56.38	54.73	55.67	5968149
2021-12-21	56.42	57.35	56.30	57.12	4589723
2021-12-22	56.94	57.45	56.74	57.34	3935851
2021-12-23	57.84	58.39	57.60	57.77	3189063
2021-12-27	58.00	58.46	57.38	58.46	2597824
2021-12-28	58.37	58.92	58.19	58.70	2736454
2021-12-29	59.07	59.13	58.53	58.78	2623489
2021-12-30	58.97	59.34	58.44	58.50	2786977
2021-12-31	58.28	58.88	58.27	58.55	2863216
2022-01-03	59.33	60.47	59.30	60.40	5677811
2022-01-04	61.19	62.86	61.14	62.35	5741678
2022-01-05	62.48	63.11	61.62	61.67	5194879
2022-01-06	62.79	63.99	62.15	63.98	7388051
2022-01-07	63.72	65.19	63.41	65.00	7178820
2022-01-10	65.77	65.98	64.39	65.29	5931431
2022-01-11	65.52	65.75	64.69	65.66	5031665
2022-01-12	65.77	66.35	65.57	66.33	6632409
2022-01-13	66.59	67.48	66.42	66.77	7665067
2022-01-14	65.62	67.61	65.13	67.41	6997992
2022-01-18	67.25	68.95	66.77	67.17	8638818
2022-01-19	67.69	67.83	64.48	64.58	7110458
2022-01-20	64.28	64.95	63.03	63.12	5876182
2022-01-21	63.00	63.08	61.14	61.47	6635985
2022-01-24	61.05	62.40	59.38	62.30	10083493
2022-01-25	61.84	63.61	60.61	63.03	8014806
2022-01-26	63.69	64.18	61.88	62.87	8914367
2022-01-27	63.81	64.56	61.52	61.91	9684275
2022-01-28	61.73	62.64	60.90	62.58	5973043
2022-01-31	61.91	63.26	61.04	62.82	6712731
2022-02-01	62.76	64.16	62.30	64.02	5492832
2022-02-02	63.67	64.65	63.38	64.57	5164334
2022-02-03	65.00	65.00	63.14	63.31	5370130
2022-02-04	63.39	64.47	63.34	63.98	9017066
2022-02-07	64.38	64.73	63.55	64.21	4799250
2022-02-08	65.34	66.10	65.07	65.85	6527258
2022-02-09	65.69	66.05	65.33	65.02	3711109
2022-02-10	64.89	65.84	64.31	64.62	5761444
2022-02-11	64.15	65.20	63.12	63.58	6068627
2022-02-14	63.86	64.31	62.24	63.00	6146879
2022-02-15	63.66	64.87	63.57	64.80	5054254
2022-02-16	64.06	65.36	64.06	64.71	3877449
2022-02-17	63.86	64.17	62.42	62.55	4675138
2022-02-18	62.52	63.23	62.08	62.32	4008515
2022-02-22	62.88	62.89	61.56	62.18	4939560
2022-02-23	62.26	62.78	60.40	60.60	5640342
2022-02-24	58.55	59.44	57.17	59.21	10624409
2022-02-25	60.18	63.08	60.02	62.97	8405082
2022-02-28	60.49	62.53	59.95	62.22	8099473
2022-03-01	61.28	61.50	57.47	58.15	8964062
2022-03-02	59.06	61.24	58.85	60.69	6482952
2022-03-03	60.99	61.27	59.72	60.55	4755569
2022-03-04	58.85	59.22	58.34	58.96	8031302
2022-03-07	58.54	58.85	56.19	56.23	8460022
2022-03-08	57.40	58.70	56.26	56.85	6575829
2022-03-09	58.90	59.62	58.12	58.52	6243236
2022-03-10	57.71	58.31	56.95	57.65	4919776
2022-03-11	58.16	58.81	57.09	57.14	5046525
2022-03-14	58.05	58.96	57.50	57.89	5249882
2022-03-15	58.37	58.86	57.21	58.02	6405523
2022-03-16	58.85	59.97	58.68	59.71	9414836
2022-03-17	58.78	58.85	57.58	58.84	9084466
2022-03-18	58.83	58.86	57.01	58.56	16014758
2022-03-21	59.10	59.61	58.01	58.62	6689931
2022-03-22	59.55	60.28	59.14	59.71	5183765
2022-03-23	59.20	59.50	57.98	58.18	4964507
2022-03-24	58.47	58.80	57.89	58.79	5929081
2022-03-25	58.93	60.20	58.63	60.11	7369312
2022-03-28	59.23	59.59	58.07	59.56	8356550
2022-03-29	60.70	61.10	60.06	60.56	7414307
2022-03-30	60.56	60.65	58.37	58.74	4995613
2022-03-31	58.47	59.07	56.70	56.70	7428957
2022-04-01	57.00	57.50	55.04	55.33	6637357
2022-04-04	54.90	55.63	54.05	55.27	5407482
2022-04-05	55.05	56.00	54.82	55.36	5845485
2022-04-06	54.85	55.28	54.45	54.74	5755493
2022-04-07	54.88	55.07	53.18	53.88	5393636
2022-04-08	53.83	54.50	53.41	53.87	4688524
2022-04-11	53.41	54.69	53.11	53.64	4734757
2022-04-12	53.50	54.17	52.40	52.69	5413100
2022-04-13	52.17	52.64	51.66	52.00	10198641
2022-04-14	52.04	52.80	51.68	52.14	8407105
2022-04-18	51.98	52.94	51.90	52.66	8065515
2022-04-19	52.00	52.37	50.29	52.01	10759568
2022-04-20	52.20	53.49	52.11	52.57	8541420
2022-04-21	53.08	53.63	51.89	52.11	6896108
2022-04-22	52.29	52.36	50.79	50.89	7082981
2022-04-25	50.25	50.91	48.92	50.84	12589357
2022-04-26	50.13	51.25	49.91	50.53	10290066
2022-04-27	50.58	51.06	50.21	50.53	7917818
2022-04-28	50.14	50.58	49.51	50.25	13012488
2022-04-29	50.31	50.64	48.22	48.35	10699045
2022-05-02	49.20	49.28	47.98	48.94	11638131
2022-05-03	49.48	50.20	49.26	49.61	11034648
2022-05-04	49.56	50.78	49.16	50.76	16563643
2022-05-05	50.04	50.19	48.55	49.45	8162529
2022-05-06	49.47	49.53	48.17	49.06	9088749
2022-05-09	48.78	49.19	48.15	48.57	8961075
2022-05-10	49.00	49.25	46.86	47.46	9444277
2022-05-11	47.58	48.84	46.78	46.37	7184532
2022-05-12	46.27	46.74	45.51	46.47	7684621
2022-05-13	46.88	47.00	45.87	46.31	8455879
2022-05-16	46.35	46.63	45.52	46.12	7753386
2022-05-17	47.10	48.02	46.87	47.89	10602779
2022-05-18	47.39	47.54	46.22	46.36	7114904
2022-05-19	45.91	46.62	45.74	46.12	7637090
2022-05-20	46.37	46.72	44.85	45.68	9730275
2022-05-23	46.70	47.77	46.39	47.27	6484725
2022-05-24	47.18	47.37	45.75	46.81	6402375
2022-05-25	46.64	47.93	46.64	47.62	7799975
2022-05-26	47.99	48.79	47.95	48.41	5331535
2022-05-27	48.44	49.14	48.34	49.13	5361634
2022-05-31	48.50	50.08	48.33	49.74	9984098
2022-06-01	49.90	50.01	48.32	48.92	7190358
2022-06-02	48.88	49.78	48.58	49.75	5355067
2022-06-03	49.37	49.82	49.02	49.09	5701028
2022-06-06	49.70	50.40	49.32	49.50	4415792
2022-06-07	48.99	49.89	48.74	49.76	3970396
2022-06-08	49.20	49.45	48.59	49.05	4064606
2022-06-09	48.90	49.01	47.68	47.71	5511359
2022-06-10	46.67	47.09	45.77	45.95	6902906
2022-06-13	44.97	47.27	44.75	46.64	15682668
2022-06-14	46.76	47.65	45.75	46.24	9928433
2022-06-15	46.78	47.28	45.99	46.58	7076019
2022-06-16	45.83	46.11	45.13	45.84	7801255
2022-06-17	46.02	46.88	45.72	46.29	13955583
2022-06-21	47.30	47.67	46.63	47.05	5355060
2022-06-22	46.59	47.38	46.40	47.23	6129844
2022-06-23	46.97	47.31	46.11	46.86	5791511
2022-06-24	47.07	49.28	47.07	49.22	6054009
2022-06-27	49.32	49.50	48.09	48.57	8440652
2022-06-28	48.90	49.69	48.18	48.37	4886931
2022-06-29	48.45	48.59	47.35	47.40	5352974
2022-06-30	46.49	47.82	45.87	47.43	5683061
2022-07-01	47.31	48.37	46.76	48.20	5086420
2022-07-05	47.25	48.64	46.75	48.64	4957992
2022-07-06	48.40	48.70	47.44	47.65	8800184
2022-07-07	48.12	48.46	47.88	48.01	4905287
2022-07-08	48.30	48.44	47.54	47.70	3922019
2022-07-11	47.23	47.78	47.06	47.40	6672759
2022-07-12	46.79	48.06	46.71	47.21	3948172
2022-07-13	46.63	46.78	45.66	46.11	4792600
2022-07-14	45.13	45.40	44.68	45.20	6074210
2022-07-15	45.90	47.57	45.60	47.41	6939512
2022-07-18	48.02	48.60	46.85	47.10	6735439
2022-07-19	48.73	48.73	47.10	48.31	8117441
2022-07-20	47.94	48.29	47.50	48.02	5055144
2022-07-21	47.83	48.43	47.39	48.35	5015503
2022-07-22	48.46	48.73	47.72	48.14	4636084
2022-07-25	48.72	49.53	48.22	49.11	3559303
2022-07-26	48.83	49.42	48.29	48.47	4540403
2022-07-27	48.68	49.93	48.49	49.55	5415225
2022-07-28	49.42	49.73	48.71	49.56	4961150
2022-07-29	49.62	50.61	49.61	50.47	6341113
2022-08-01	49.95	50.64	49.55	50.30	6086157
2022-08-02	50.17	50.42	49.46	49.62	4124085
2022-08-03	50.00	50.64	49.59	50.40	4527102
2022-08-04	50.27	50.47	49.12	49.27	4386469
2022-08-05	49.01	50.28	49.01	50.10	3685578
2022-08-08	50.33	50.50	49.70	49.75	4002216
2022-08-09	49.94	50.05	49.37	49.79	3433547
2022-08-10	50.59	51.37	50.42	50.38	3963035
2022-08-11	51.00	51.28	50.69	51.02	3387311
2022-08-12	51.29	51.77	50.90	51.75	3512056
2022-08-15	51.10	51.59	50.90	51.42	4134850
2022-08-16	51.30	52.22	51.19	52.01	3360598
2022-08-17	51.32	51.65	51.02	51.20	4090113
2022-08-18	51.30	51.50	50.96	51.45	3011396
2022-08-19	51.15	51.26	50.28	50.63	3910285
2022-08-22	49.85	50.20	49.15	49.35	4253323
2022-08-23	49.48	49.70	49.20	49.27	3314015
2022-08-24	49.10	49.45	48.85	49.11	2544947
2022-08-25	49.11	49.84	48.93	49.63	2519957
2022-08-26	49.77	49.98	48.17	48.19	4500730
2022-08-29	47.90	48.40	47.63	47.94	4850415
2022-08-30	48.26	48.53	47.26	47.39	5315782
2022-08-31	47.54	47.74	46.80	46.84	8062460
2022-09-01	46.94	47.03	46.20	46.87	5484408
2022-09-02	47.48	47.87	46.20	46.49	5011168
2022-09-06	46.75	46.75	45.48	46.02	5921861
2022-09-07	45.78	47.31	45.62	47.10	4383146
2022-09-08	46.91	48.09	46.62	48.05	4727725
2022-09-09	48.38	48.71	48.25	48.48	4070640
2022-09-12	48.97	49.81	48.86	49.54	5574339
2022-09-13	48.60	48.72	47.04	47.11	7416131
2022-09-14	47.34	47.79	46.64	47.35	5477154
2022-09-15	47.54	48.61	47.38	48.12	5275438
2022-09-16	47.74	48.23	47.19	47.62	17268415
2022-09-19	47.00	48.05	46.89	47.99	9313170
2022-09-20	47.61	47.79	46.95	47.29	4126520
2022-09-21	47.34	47.53	45.99	46.00	5109572
2022-09-22	46.22	46.33	44.71	44.80	5199347
2022-09-23	44.26	44.61	43.54	44.34	7158785
2022-09-26	43.88	44.44	43.27	43.42	6548237
2022-09-27	43.65	43.97	42.56	43.04	5511855
2022-09-28	43.56	44.54	43.21	44.25	6901939
2022-09-29	43.73	44.32	43.49	43.97	5190877
2022-09-30	44.18	44.66	43.48	43.54	6455508
2022-10-03	44.14	45.03	43.46	44.71	5618802
2022-10-04	45.20	46.60	45.18	46.56	6581997
2022-10-05	45.85	46.39	45.68	45.86	4977946
2022-10-06	45.46	45.66	44.69	44.88	6052226
2022-10-07	44.60	44.74	43.38	43.53	6177973
2022-10-10	43.77	43.97	42.98	43.31	4851884
2022-10-11	42.98	43.38	42.23	42.43	7539592
2022-10-12	42.27	42.77	41.87	42.07	5951260
2022-10-13	41.48	44.39	41.07	44.08	7415783
2022-10-14	44.32	45.19	42.88	43.00	9560129
2022-10-17	44.00	44.68	43.91	44.43	8780091
2022-10-18	42.76	44.69	41.90	43.37	10932052
2022-10-19	42.85	43.59	42.19	42.44	9860272
2022-10-20	42.30	42.77	40.28	40.42	10601455
2022-10-21	40.33	41.66	40.01	41.51	11680171
2022-10-24	41.71	42.88	41.53	42.66	7350989
2022-10-25	42.38	43.89	42.26	43.85	10352223
2022-10-26	43.91	44.63	43.91	44.21	6010738
2022-10-27	44.71	44.99	44.06	44.18	5305767
2022-10-28	44.50	45.06	44.31	45.05	4813942
2022-10-31	44.88	45.25	44.57	44.79	8686567
2022-11-01	45.19	45.26	44.45	44.82	5814481
2022-11-02	44.37	45.33	43.89	43.92	9174098
2022-11-03	43.37	43.58	42.14	42.66	8659225
2022-11-04	43.26	43.94	43.07	43.66	6816093
2022-11-07	44.09	44.21	43.53	43.98	5209103
2022-11-08	44.11	44.67	43.96	43.97	5232791
2022-11-09	43.75	43.96	42.55	42.69	7675718
2022-11-10	44.09	46.14	44.09	46.04	8539497
2022-11-11	46.31	47.46	46.11	47.26	8322967
2022-11-14	46.84	47.27	46.01	46.05	6852613
2022-11-15	46.85	47.47	45.46	46.33	6245002
2022-11-16	46.40	46.58	45.51	45.53	7217223
2022-11-17	44.84	45.22	44.56	45.12	3819472
2022-11-18	45.88	46.15	45.20	45.66	4539746
2022-11-21	45.72	46.28	45.58	46.13	4563394
2022-11-22	46.58	46.94	46.27	46.42	3798628
2022-11-23	46.28	46.73	46.22	46.43	4930102
2022-11-25	46.66	47.07	46.51	46.92	1651033
2022-11-28	46.43	46.65	45.23	45.32	5783803
2022-11-29	45.39	45.96	45.24	45.91	7471369
2022-11-30	45.73	46.85	44.05	46.81	9633835
2022-12-01	47.06	47.46	45.99	46.22	7945658
2022-12-02	45.61	45.87	44.87	45.06	9505058
2022-12-05	44.50	44.79	42.30	42.59	12280947
2022-12-06	42.53	42.62	41.38	41.89	10523593
2022-12-07	41.74	42.22	41.30	41.84	7448287
2022-12-08	41.97	42.22	41.58	42.06	9584739
2022-12-09	41.92	42.39	41.84	42.08	10891034
2022-12-12	41.94	43.61	41.53	43.46	11615655
2022-12-13	44.56	45.03	42.91	43.19	9604898
2022-12-14	43.15	43.39	41.95	42.22	9994842
2022-12-15	41.60	41.90	41.26	41.49	10415896
2022-12-16	41.14	41.40	40.55	41.30	24293198
2022-12-19	41.29	41.63	40.80	41.12	7229615
2022-12-20	41.02	41.72	40.93	41.12	5364712
2022-12-21	41.71	41.92	41.50	41.75	5144512
2022-12-22	41.40	42.51	41.14	42.48	8405728
2022-12-23	42.50	42.79	42.38	42.59	4387034
2022-12-27	42.65	43.07	42.34	42.84	3951756
2022-12-28	42.90	43.07	42.49	42.55	3986743
2022-12-29	42.69	43.28	42.60	43.20	4666228
2022-12-30	42.86	43.29	42.74	43.03	4189259
2023-01-03	43.42	43.98	43.01	43.63	7269714
2023-01-04	44.12	45.23	43.55	44.85	8611437
2023-01-05	44.14	44.82	43.76	44.44	7688890
2023-01-06	44.37	46.07	44.29	45.86	5326150
2023-01-09	46.24	46.34	45.78	45.80	8978994
2023-01-10	45.85	46.30	45.54	46.00	8294717
2023-01-11	46.33	46.57	45.96	46.37	10156160
2023-01-12	46.76	47.35	46.50	47.18	6183169
2023-01-13	46.71	47.74	46.16	47.57	8241770
2023-01-17	47.53	47.60	46.88	47.15	10013020
2023-01-18	46.72	47.03	45.61	45.74	7793413
2023-01-19	46.11	48.03	45.77	47.71	9714110
2023-01-20	47.82	48.05	47.17	47.92	9187909
2023-01-23	48.20	49.07	47.81	48.84	7514079
2023-01-24	56.15	53.34	48.10	48.34	5203987
2023-01-25	47.97	48.80	47.68	48.78	5047630
2023-01-26	49.09	49.48	48.42	48.86	5506792
2023-01-27	48.91	49.25	48.76	48.84	4150510
2023-01-30	48.40	48.92	48.38	48.45	4868840
2023-01-31	48.26	49.43	48.12	49.39	5962234
2023-02-01	48.95	50.07	48.77	49.63	8539131
2023-02-02	50.05	50.57	49.50	50.39	6484808
2023-02-03	49.79	50.52	49.67	50.09	6504924
2023-02-06	49.91	49.91	49.35	49.60	4637127
2023-02-07	49.25	50.28	49.02	50.03	6181915
2023-02-08	49.33	49.86	49.12	48.74	4541417
2023-02-09	49.07	49.10	47.80	47.93	4139765
2023-02-10	47.80	48.42	47.73	48.38	5356006
2023-02-13	48.38	49.19	48.01	49.10	4796048
2023-02-14	48.91	49.32	48.49	48.82	4131954
2023-02-15	48.38	48.96	48.20	48.90	2771812
2023-02-16	48.21	48.46	47.75	47.96	4783773
2023-02-17	48.00	48.53	47.76	48.49	4333631
2023-02-21	48.02	48.19	46.92	47.14	4834310
2023-02-22	47.17	47.32	46.67	47.08	5716872
2023-02-23	47.49	47.62	46.44	46.68	7263675
2023-02-24	46.31	47.11	46.04	47.08	5382356
2023-02-27	47.54	47.85	46.87	47.14	4659722
2023-02-28	47.24	47.33	46.87	46.95	6423897
2023-03-01	46.61	47.05	46.42	46.70	5497104
2023-03-02	46.21	46.41	44.96	45.50	8375920
2023-03-03	45.90	46.28	45.52	46.24	5544143
2023-03-06	46.37	46.64	46.01	46.14	5702101
2023-03-07	45.70	45.88	43.89	44.08	7193723
2023-03-08	44.15	44.36	43.54	43.77	5398652
2023-03-09	43.29	43.38	41.38	41.62	13061853
2023-03-10	40.45	40.76	37.86	38.84	26845597
2023-03-13	33.27	35.59	30.51	32.24	61976549
2023-03-14	35.40	36.19	31.37	31.88	46857529
2023-03-15	31.45	32.92	30.59	32.10	38942597
2023-03-16	31.88	33.54	28.70	32.94	42691955
2023-03-17	32.10	32.20	30.34	30.56	46869423
2023-03-20	31.04	32.43	30.80	30.91	26558046
2023-03-21	32.23	33.74	31.89	33.70	27948704
2023-03-22	33.71	34.25	32.34	32.49	28020594
2023-03-23	32.68	33.92	32.23	32.57	21065025
2023-03-24	32.04	33.23	31.82	32.89	18654243
2023-03-27	34.10	35.07	33.04	33.08	19298665
2023-03-28	33.05	33.76	32.93	33.42	11571437
2023-03-29	33.87	34.48	33.66	34.47	12912086
2023-03-30	34.99	35.22	33.26	33.85	13962025
2023-03-31	34.24	34.38	33.36	34.10	12628225
2023-04-03	33.99	34.37	33.04	33.13	15191437
2023-04-04	33.51	33.61	31.40	31.95	18545074
2023-04-05	31.59	32.12	31.34	32.02	11581772
2023-04-06	32.17	33.06	32.04	32.74	10843434
2023-04-10	32.50	33.73	32.44	33.17	11562910
2023-04-11	33.18	33.93	33.02	33.70	8744675
2023-04-12	33.84	34.11	33.00	33.21	11729754
2023-04-13	33.41	34.20	32.91	33.84	11658291
2023-04-14	34.28	34.62	33.10	33.25	14777784
2023-04-17	33.27	34.34	32.72	34.26	15347595
2023-04-18	34.02	34.19	33.49	33.85	13691116
2023-04-19	34.07	35.39	33.81	34.79	17410541
2023-04-20	33.79	34.46	33.30	33.48	11668379
2023-04-21	33.17	33.20	31.43	31.47	22814782
2023-04-24	31.50	31.87	31.15	31.82	12735899
2023-04-25	31.23	31.51	30.27	30.43	11361679
2023-04-26	30.39	31.43	30.25	30.60	12231976
2023-04-27	30.68	31.83	30.62	31.38	11092932
2023-04-28	31.08	32.67	30.91	32.58	15199548
2023-05-01	32.43	32.53	31.43	31.52	10779967
2023-05-02	31.27	31.31	28.99	29.12	21140846
2023-05-03	29.57	29.87	27.95	28.13	21667036
2023-05-04	27.23	27.86	25.56	26.21	37831279
2023-05-05	27.43	29.00	27.01	28.69	24205282
2023-05-08	29.74	29.98	28.29	28.75	16557056
2023-05-09	28.33	28.79	27.93	28.60	10184061
2023-05-10	29.10	29.21	27.56	27.38	11860965
2023-05-11	27.04	27.18	26.49	26.83	16628489
2023-05-12	27.16	27.32	26.68	27.30	10733728
2023-05-15	27.27	27.92	27.24	27.87	11183780
2023-05-16	27.75	28.05	27.17	27.17	11694170
2023-05-17	27.75	28.96	27.70	28.92	18087236
2023-05-18	28.78	29.93	28.55	29.84	17349231
2023-05-19	30.02	30.20	28.89	29.70	13551447
2023-05-22	29.95	30.58	29.60	30.58	10179392
2023-05-23	30.70	31.89	30.64	30.75	15112610
2023-05-24	30.52	30.83	29.87	30.40	9610388
2023-05-25	30.23	30.54	29.77	30.53	9390555
2023-05-26	30.50	30.98	30.06	30.70	7997153
2023-05-30	31.06	31.14	30.23	31.09	10092024
2023-05-31	30.61	30.79	29.44	30.47	25042984
2023-06-01	31.04	31.38	30.40	30.96	18100428
2023-06-02	31.29	32.51	31.18	32.08	14179473
2023-06-05	32.37	32.04	31.30	32.08	9267364
2023-06-06	31.54	33.64	31.44	33.05	10852101
2023-06-07	33.19	33.75	32.80	33.48	9217146
2023-06-08	33.52	33.61	32.52	33.15	8826879
2023-06-09	33.28	33.51	32.43	32.63	8324360
2023-06-12	32.36	33.09	30.60	31.95	18040493
2023-06-13	31.97	32.89	31.69	32.40	13978760
2023-06-14	32.78	33.09	31.46	31.72	9262784
2023-06-15	31.55	32.44	31.46	32.22	9164329
2023-06-16	32.19	32.36	31.34	31.90	21751406
2023-06-20	31.69	31.85	30.97	31.35	11332187
2023-06-21	31.40	31.77	31.05	31.50	6919321
2023-06-22	31.50	31.51	30.53	30.61	9316079
2023-06-23	30.09	30.41	29.85	30.00	14164314
2023-06-26	30.09	30.49	29.94	30.09	11396888
2023-06-27	30.02	30.70	29.70	30.49	8421360
2023-06-28	30.45	30.52	30.06	30.47	7025081
2023-06-29	30.78	30.99	30.42	30.64	9988676
2023-06-30	30.96	30.98	30.26	30.35	11873029
2023-07-03	30.52	31.58	30.44	31.39	4333642
2023-07-05	30.90	31.61	30.70	30.99	6900789
2023-07-06	30.67	30.90	29.90	30.82	12593355
2023-07-07	30.87	32.16	30.87	31.88	8703840
2023-07-10	31.58	32.28	31.48	32.19	8340208
2023-07-11	32.04	32.77	31.93	32.48	11564870
2023-07-12	33.32	33.81	32.83	33.02	10177808
2023-07-13	33.24	33.75	32.96	33.62	9538854
2023-07-14	34.22	34.22	32.84	33.10	8211938
2023-07-17	32.84	33.55	32.84	33.43	6141845
2023-07-18	33.10	34.55	33.04	34.51	10742329
2023-07-19	34.63	35.78	34.53	35.59	11123783
2023-07-20	33.92	34.49	32.71	33.06	19275859
2023-07-21	33.57	33.57	32.53	33.05	10883706
2023-07-24	33.10	33.78	33.08	33.50	9652563
2023-07-25	33.60	33.60	32.57	32.58	13167043
2023-07-26	33.27	33.62	33.12	33.36	10925852
2023-07-27	33.52	33.71	31.98	31.99	14210697
2023-07-28	32.61	33.22	32.57	33.01	11456931
2023-07-31	33.31	33.61	32.83	33.22	11042355
2023-08-01	32.75	32.96	32.36	32.80	8551020
2023-08-02	32.40	32.45	31.89	32.31	9307748
2023-08-03	32.26	32.38	31.65	32.28	8521214
2023-08-04	32.00	32.52	32.00	32.07	8992829
2023-08-07	32.24	32.65	32.05	32.60	8999603
2023-08-08	31.40	32.47	30.96	32.41	18916023
2023-08-09	32.15	32.15	31.37	30.95	10060724
2023-08-10	31.17	31.55	30.93	31.47	10297561
2023-08-11	31.22	31.89	31.13	31.73	8851677
2023-08-14	31.27	31.35	30.42	30.57	11204264
2023-08-15	30.02	30.22	29.51	29.60	13327654
2023-08-16	29.56	29.66	28.96	29.10	12778882
2023-08-17	29.33	29.37	28.83	28.97	10166636
2023-08-18	28.50	28.89	28.44	28.78	9036140
2023-08-21	29.00	29.04	28.15	28.61	10975125
2023-08-22	28.56	28.69	27.95	28.05	11552630
2023-08-23	28.14	28.54	28.00	28.48	6480315
2023-08-24	28.55	28.95	28.41	28.86	9395816
2023-08-25	29.10	29.37	28.53	28.81	13120363
2023-08-28	29.17	29.47	28.98	29.37	6664440
2023-08-29	29.49	30.49	29.35	30.33	10349689
2023-08-30	30.32	30.46	29.96	30.25	7169409
2023-08-31	30.39	30.66	30.22	30.55	8276650
2023-09-01	30.88	31.35	30.75	30.90	7951516
2023-09-05	30.84	31.25	30.43	30.44	6381809
2023-09-06	30.15	30.29	29.54	29.72	10486578
2023-09-07	29.48	29.77	29.15	29.27	8523238
2023-09-08	29.50	29.87	29.11	29.78	12487230
2023-09-11	30.29	30.67	29.97	30.11	10262685
2023-09-12	30.37	30.80	29.92	30.01	10132352
2023-09-13	30.23	30.33	28.45	28.62	13317446
2023-09-14	29.05	29.55	28.90	29.42	12863950
2023-09-15	28.65	29.12	28.44	29.00	21392136
2023-09-18	28.75	28.80	28.24	28.67	10762024
2023-09-19	28.71	28.85	28.10	28.60	10593179
2023-09-20	28.99	29.31	28.24	28.37	7843729
2023-09-21	28.73	29.05	28.15	28.16	11553174
2023-09-22	28.31	28.34	27.85	28.07	7895015
2023-09-25	27.89	28.88	27.88	28.84	9385840
2023-09-26	28.48	28.88	28.17	28.25	7600837
2023-09-27	28.45	28.45	27.70	27.97	8551751
2023-09-28	27.96	28.40	27.83	28.23	7254211
2023-09-29	28.39	29.00	28.34	28.61	7883921
2023-10-02	28.50	28.70	27.55	27.63	8655125
2023-10-03	27.39	27.42	26.84	27.19	8735927
2023-10-04	27.31	27.37	26.70	27.17	6358180
2023-10-05	26.76	27.42	26.68	27.28	8328098
2023-10-06	26.97	27.64	26.57	27.32	11414792
2023-10-09	26.94	27.51	26.91	27.43	9145722
2023-10-10	29.37	29.69	28.70	29.25	17659723
2023-10-11	29.34	29.92	29.27	29.61	10602640
2023-10-12	29.46	29.75	28.81	28.88	9664760
2023-10-13	29.25	29.40	28.39	28.41	10701779
2023-10-16	28.86	29.12	28.42	29.00	12437408
2023-10-17	28.56	29.89	28.51	29.82	12739279
2023-10-18	29.47	29.67	28.56	28.74	10534857
2023-10-19	29.15	29.75	27.88	28.06	15234770
2023-10-20	28.04	28.17	26.95	27.16	14510484
2023-10-23	27.02	27.68	26.95	27.03	10653222
2023-10-24	27.06	27.80	27.06	27.56	10134321
2023-10-25	27.67	27.99	27.01	27.96	10127365
2023-10-26	27.88	28.84	27.86	28.51	10485360
2023-10-27	28.35	28.47	27.38	27.62	9322714
2023-10-30	27.88	28.30	27.64	28.18	8483190
2023-10-31	28.22	28.42	27.88	28.36	10506586
2023-11-01	28.38	28.67	28.13	28.49	10212134
2023-11-02	29.02	30.09	28.84	29.97	11165696
2023-11-03	30.85	31.45	30.76	31.19	12782019
2023-11-06	31.30	31.35	30.55	30.74	7182890
2023-11-07	30.50	30.74	30.32	30.52	5848261
2023-11-08	30.49	30.55	30.21	29.88	6516405
2023-11-09	29.98	30.12	28.94	29.15	9389793
2023-11-10	29.30	29.42	28.93	29.39	5854804
2023-11-13	29.12	29.50	28.97	29.35	5460163
2023-11-14	30.32	31.36	30.31	30.98	10641884
2023-11-15	31.12	32.09	31.12	31.91	12350209
2023-11-16	31.77	31.94	31.13	31.45	9671885
2023-11-17	31.78	32.00	31.40	31.97	6919719
2023-11-20	31.74	32.18	31.55	32.04	6773918
2023-11-21	31.95	31.99	31.51	31.58	5245846
2023-11-22	31.93	31.96	31.33	31.49	5283296
2023-11-24	31.51	31.81	31.28	31.78	2586866
2023-11-27	31.55	31.73	31.33	31.44	8574253
2023-11-28	31.44	31.70	31.23	31.56	6113592
2023-11-29	31.91	32.71	31.80	32.13	9377225
2023-11-30	32.34	32.43	31.99	32.14	12300975
2023-12-01	32.02	33.41	31.96	33.27	11699853
2023-12-04	33.00	33.63	32.97	33.28	11962310
2023-12-05	33.12	33.30	32.78	33.15	7592958
2023-12-06	33.40	34.21	33.02	33.04	9173281
2023-12-07	33.53	34.34	33.36	33.96	16613196
2023-12-08	34.00	34.58	33.73	34.33	11424116
2023-12-11	34.22	34.62	34.11	34.43	9279687
2023-12-12	34.61	34.61	34.01	34.10	7117208
2023-12-13	34.13	35.58	33.87	35.49	11417972
2023-12-14	36.70	37.66	36.28	37.64	17528679
2023-12-15	37.44	37.83	36.51	36.70	15702406
2023-12-18	36.71	37.05	36.32	36.34	8973585
2023-12-19	36.41	36.86	36.17	36.72	9319102
2023-12-20	36.42	36.85	35.77	35.79	10834515
2023-12-21	36.13	36.53	36.11	36.49	7842180
2023-12-22	36.67	36.99	36.49	36.76	9644374
2023-12-26	36.71	37.22	36.58	37.11	6083943
2023-12-27	36.99	37.42	36.77	37.24	6483067
2023-12-28	37.12	37.43	37.12	37.29	6837968
2023-12-29	37.09	37.35	36.89	36.92	8058292
2024-01-02	36.63	37.69	36.51	37.51	8595520
2024-01-03	37.06	37.07	36.23	36.51	12154781
2024-01-04	37.06	37.37	36.78	36.97	9411974
2024-01-05	36.90	37.88	36.77	37.60	9362206
2024-01-08	37.48	38.01	37.25	38.00	7153185
2024-01-09	37.57	37.87	37.38	37.68	6806571
2024-01-10	37.61	37.86	37.19	37.73	8100205
2024-01-11	37.46	37.55	36.47	37.34	9698770
2024-01-12	37.44	37.63	36.46	36.74	8021597
2024-01-16	36.21	36.42	35.73	36.18	9340466
2024-01-17	35.74	36.23	35.44	35.78	8978561
2024-01-18	36.20	37.56	35.09	35.98	17018347
2024-01-19	36.20	37.51	35.85	37.47	13473929
2024-01-22	37.60	37.90	36.94	37.01	10268348
2024-01-23	37.08	37.30	36.63	36.82	6375808
2024-01-24	37.09	37.72	36.87	37.55	11035701
2024-01-25	38.00	38.02	37.18	37.51	8053802
2024-01-26	37.59	38.02	37.50	37.84	11477981
2024-01-29	37.67	38.21	37.61	38.09	9067089
2024-01-30	38.12	38.47	38.01	38.17	8091038
2024-01-31	37.41	38.05	36.91	37.06	14452314
2024-02-01	37.25	37.99	35.19	36.50	25481629
2024-02-02	36.27	36.89	35.96	36.79	11487003
2024-02-05	36.49	36.57	35.81	36.25	10585477
2024-02-06	36.29	36.49	35.87	36.25	7306055
2024-02-07	36.42	36.57	35.15	35.49	8909860
2024-02-08	35.20	35.67	35.14	35.51	7590280
2024-02-09	35.36	36.07	34.88	35.84	10079276
2024-02-12	35.78	36.48	35.69	36.01	7016467
2024-02-13	35.38	35.47	34.23	34.94	12821998
2024-02-14	35.32	35.57	34.87	35.41	9166327
2024-02-15	35.67	36.51	35.50	36.33	10093617
2024-02-16	36.07	36.46	35.76	36.10	7832207
2024-02-20	35.63	36.11	35.46	35.56	12208313
2024-02-21	35.23	35.85	34.80	35.77	8223530
2024-02-22	36.08	36.16	35.44	35.64	8455895
2024-02-23	35.73	35.78	35.20	35.24	7977219
2024-02-26	35.08	35.28	34.26	34.53	10383306
2024-02-27	34.71	35.20	34.65	34.88	8037526
2024-02-28	34.72	35.20	34.64	34.81	5512108
2024-02-29	35.23	35.44	34.78	34.98	12179242
2024-03-01	34.97	35.76	34.55	35.26	14112296
2024-03-04	35.37	36.52	35.37	36.17	9492524
2024-03-05	35.98	37.48	35.94	37.07	11247335
2024-03-06	37.17	37.63	36.61	37.27	13403912
2024-03-07	37.79	37.83	36.80	36.92	9950322
2024-03-08	37.13	37.53	36.64	37.44	11928983
2024-03-11	37.25	37.48	36.89	37.23	5987701
2024-03-12	37.30	37.31	36.66	36.93	7533941
2024-03-13	36.99	37.35	36.31	36.45	7079669
2024-03-14	36.00	36.29	34.69	35.02	10930487
2024-03-15	34.58	35.43	34.58	34.86	17477472
2024-03-18	35.00	35.14	34.51	34.93	7497078
2024-03-19	35.12	35.71	35.06	35.70	9701908
2024-03-20	35.41	36.88	35.35	36.82	8684127
2024-03-21	37.02	38.10	37.02	38.05	13598168
2024-03-22	38.27	38.55	37.57	37.69	9230590
2024-03-25	37.61	38.02	37.44	37.60	5454291
2024-03-26	37.82	37.89	37.45	37.60	7080418
2024-03-27	37.76	38.61	37.76	38.59	6269446
2024-03-28	38.83	39.29	38.73	38.98	8405594
2024-04-01	38.92	39.08	38.32	38.37	5420998
2024-04-02	38.12	38.14	37.65	37.89	10090712
2024-04-03	37.88	38.23	37.78	37.95	7723599
2024-04-04	38.57	38.68	37.79	37.94	8147234
2024-04-05	37.59	38.25	37.57	38.09	6167530
2024-04-08	38.39	39.07	38.22	38.85	6877866
2024-04-09	39.12	39.23	38.44	38.97	5676868
2024-04-10	38.31	38.31	37.08	37.50	14315611
2024-04-11	37.39	37.49	36.65	37.30	10603087
2024-04-12	36.71	37.02	36.62	36.77	7875065
2024-04-15	37.20	37.67	36.44	36.70	11228947
2024-04-16	36.37	36.58	35.36	35.64	12902686
2024-04-17	35.79	35.93	35.09	35.66	9211540
2024-04-18	35.83	35.98	35.46	35.71	5755467
2024-04-19	35.80	36.84	35.65	36.80	10359631
2024-04-22	35.84	38.30	35.84	38.06	12580432
2024-04-23	37.98	39.20	37.80	38.84	10596880
2024-04-24	38.58	39.21	38.41	38.79	7109056
2024-04-25	38.63	38.79	37.75	37.97	7241613
2024-04-26	37.93	38.55	37.88	38.17	4651351
2024-04-29	38.29	38.54	38.03	38.31	8071115
2024-04-30	38.01	38.17	37.53	37.55	7482446
2024-05-01	37.69	38.80	37.54	38.05	6803353
2024-05-02	38.54	38.60	37.98	38.35	7609252
2024-05-03	38.88	39.15	38.67	38.85	8081419
2024-05-06	39.25	39.50	38.95	39.42	6237042
2024-05-07	39.90	40.35	38.87	39.11	10142252
2024-05-08	38.84	39.66	38.80	38.87	6381276
2024-05-09	38.70	39.17	38.58	39.10	6562881
2024-05-10	39.25	39.52	39.03	39.47	5245579
2024-05-13	39.79	39.81	39.03	39.18	5642480
2024-05-14	39.59	39.68	39.22	39.39	7992880
2024-05-15	39.89	40.19	39.68	40.18	6215488
2024-05-16	40.02	40.30	39.96	40.15	7700338
2024-05-17	40.51	40.51	39.93	39.97	5698623
2024-05-20	39.90	40.02	39.02	39.03	4804237
2024-05-21	39.13	39.61	39.10	39.54	5336789
2024-05-22	39.36	39.44	38.71	38.89	4357632
2024-05-23	39.10	39.10	37.77	38.24	4917749
2024-05-24	38.36	38.46	38.10	38.40	3150083
2024-05-28	38.46	38.49	37.58	37.75	5652498
2024-05-29	37.14	37.51	36.79	37.46	6294928
2024-05-30	37.70	37.86	37.05	37.12	8431019
2024-05-31	37.35	37.78	37.20	37.75	10417581
2024-06-03	38.11	38.19	36.76	37.11	7363558
2024-06-04	36.70	37.16	36.39	36.65	7220374
2024-06-05	36.83	36.96	36.50	36.63	6361098
2024-06-06	36.63	36.83	36.23	36.42	4829198
2024-06-07	36.15	36.66	36.04	36.17	4814790
2024-06-10	35.74	36.30	35.38	36.02	6378983
2024-06-11	35.71	35.85	35.30	35.68	6779549
2024-06-12	36.44	37.08	36.44	36.81	8739285
2024-06-13	36.77	36.83	36.21	36.36	8149059
2024-06-14	35.81	36.11	35.36	35.41	6188518
2024-06-17	35.31	35.82	35.10	35.80	5106670
2024-06-18	35.65	36.60	35.49	36.57	9417330
2024-06-20	36.34	36.78	36.12	36.63	6467873
2024-06-21	36.51	36.83	36.16	36.79	9627219
2024-06-24	37.11	37.65	36.81	37.46	6680723
2024-06-25	37.29	37.50	37.02	37.05	10133836
2024-06-26	36.82	37.09	36.62	36.89	7307709
2024-06-27	37.00	37.88	36.75	37.84	8263113
2024-06-28	38.00	38.89	37.91	38.85	9600184
2024-07-01	38.82	39.34	38.82	39.25	9190121
2024-07-02	39.05	39.57	38.86	39.56	7761400
2024-07-03	39.72	39.72	38.86	38.87	3976693
2024-07-05	38.93	38.97	38.06	38.22	5002197
2024-07-08	38.44	38.65	38.03	38.25	4137635
2024-07-09	37.94	39.05	37.85	38.91	5618394
2024-07-10	38.79	39.27	38.75	39.26	4425253
2024-07-11	39.61	40.48	39.50	40.39	6296499
2024-07-12	40.40	40.82	40.13	40.51	5139296
2024-07-15	41.14	41.59	40.78	41.40	8437343
2024-07-16	41.53	42.60	41.36	42.44	6928927
2024-07-17	41.79	43.28	41.64	43.10	8814302
2024-07-18	42.76	43.46	42.09	42.44	13300761
2024-07-19	42.62	42.87	42.08	42.41	9976073
2024-07-22	42.98	44.14	42.05	43.78	12943792
2024-07-23	43.75	44.38	43.54	44.15	7183752
2024-07-24	43.88	44.32	43.39	43.61	7366798
2024-07-25	43.61	44.78	43.47	44.12	9070383
2024-07-26	44.19	44.64	43.98	44.42	7274609
2024-07-29	44.68	44.76	44.13	44.46	7302090
2024-07-30	44.80	45.07	44.56	44.94	6492529
2024-07-31	45.00	45.31	44.67	44.69	8422977
2024-08-01	44.76	44.87	43.16	43.35	9276911
2024-08-02	42.62	42.70	41.21	42.12	10710437
2024-08-05	40.82	41.83	39.92	41.18	8756075
2024-08-06	41.25	42.15	40.95	41.65	7614941
2024-08-07	42.38	42.67	40.99	41.10	6245001
2024-08-08	41.45	42.25	41.42	41.55	5706528
2024-08-09	41.54	41.72	41.41	41.56	6236436
2024-08-12	41.82	42.34	41.05	41.22	7869809
2024-08-13	41.66	41.72	41.19	41.69	5910907
2024-08-14	41.90	41.97	41.55	41.90	3806793
2024-08-15	42.50	42.94	42.30	42.37	6438583
2024-08-16	42.31	42.75	42.28	42.53	4183517
2024-08-19	42.58	42.96	42.58	42.95	8338732
2024-08-20	42.73	42.73	42.16	42.26	5151237
2024-08-21	42.45	42.55	41.53	42.09	8700860
2024-08-22	42.18	42.55	41.80	41.87	12283603
2024-08-23	42.17	43.87	42.06	43.84	10157890
2024-08-26	44.00	44.35	43.92	44.22	10295410
2024-08-27	44.14	44.40	43.69	43.91	6847782
2024-08-28	43.80	44.19	43.66	43.94	4631952
2024-08-29	44.16	44.29	43.57	43.91	3669699
2024-08-30	44.11	44.50	44.06	44.46	6565479
2024-09-03	44.09	44.76	44.07	44.22	7204104
2024-09-04	44.14	44.50	43.27	43.62	8083057
2024-09-05	43.97	44.03	42.99	43.15	5853600
2024-09-06	43.20	43.55	41.81	42.06	8589177
2024-09-09	42.41	42.81	42.24	42.60	8392094
2024-09-10	42.73	42.74	41.49	41.92	9250863
2024-09-11	41.45	41.74	40.67	41.65	7447540
2024-09-12	41.65	41.95	41.32	41.63	7471440
2024-09-13	41.86	42.21	41.59	41.84	9629620
2024-09-16	42.12	42.37	41.93	42.13	10725518
2024-09-17	42.38	42.60	41.68	41.88	7495440
2024-09-18	41.84	42.77	41.68	42.02	6707829
2024-09-19	42.70	43.29	42.50	42.93	10786381
2024-09-20	42.73	42.81	42.04	42.32	12828769
2024-09-23	42.38	42.65	42.00	42.19	6994213
2024-09-24	42.07	42.45	41.73	41.98	5427641
2024-09-25	41.87	42.02	41.45	41.73	5834337
2024-09-26	42.23	42.49	41.75	42.33	6132697
2024-09-27	42.50	42.75	42.01	42.52	5329410
2024-09-30	42.33	42.80	42.04	42.77	4666314
2024-10-01	42.51	42.58	41.33	41.72	7834952
2024-10-02	41.56	42.31	41.56	41.77	5736211
2024-10-03	41.56	41.69	41.08	41.49	5646369
2024-10-04	42.22	42.61	41.99	42.39	5650777
2024-10-07	42.33	42.55	41.63	42.00	7170586
2024-10-08	42.24	42.48	41.90	42.13	5717207
2024-10-09	42.13	42.91	42.11	42.63	5570630
2024-10-10	42.48	42.84	42.36	42.49	5727843
2024-10-11	42.78	43.49	42.75	43.26	15639570
2024-10-14	43.30	43.83	43.01	43.59	11344492
2024-10-15	43.90	44.59	43.81	43.91	12720988
2024-10-16	44.33	44.93	44.10	44.53	11452964
2024-10-17	44.11	44.20	42.95	42.95	13570403
2024-10-18	43.51	43.79	42.81	43.67	7666546
2024-10-21	43.30	43.57	42.35	42.43	6925761
2024-10-22	42.54	43.59	42.19	43.39	13622661
2024-10-23	43.17	43.58	43.00	43.44	5139668
2024-10-24	43.63	43.63	42.89	43.42	5492925
2024-10-25	43.97	43.97	42.52	42.63	5868746
2024-10-28	42.91	43.38	42.70	43.29	4980395
2024-10-29	43.22	43.30	42.91	43.09	4795108
2024-10-30	42.75	43.81	42.75	43.31	7065984
2024-10-31	43.05	43.60	43.04	43.05	5773925
2024-11-01	43.33	43.67	42.76	42.82	6304935
2024-11-04	42.75	42.79	42.04	42.07	5321831
2024-11-05	42.25	42.72	42.16	42.32	5769712
2024-11-06	45.00	47.03	44.84	47.00	34314838
2024-11-07	46.32	46.49	45.68	45.68	13679297
2024-11-08	45.68	46.03	45.16	45.22	9361938
2024-11-11	45.90	46.62	45.76	46.44	8225305
2024-11-12	46.04	46.68	46.02	46.66	7005738
2024-11-13	46.81	47.57	46.49	46.51	8308897
2024-11-14	46.55	46.69	45.98	46.25	5378071
2024-11-15	46.24	46.95	46.17	46.55	5665179
2024-11-18	46.40	47.03	46.35	46.79	5175471
2024-11-19	46.09	46.82	46.04	46.63	6408526
2024-11-20	46.74	47.17	46.10	46.18	11326768
2024-11-21	46.36	47.15	46.26	46.81	9356000
2024-11-22	46.86	48.06	46.83	47.96	8587856
2024-11-25	48.36	49.06	48.07	48.10	9813615
2024-11-26	48.16	48.29	47.68	47.70	7296715
2024-11-27	48.05	48.31	47.73	47.75	6619988
2024-11-29	48.01	48.11	47.54	47.68	4588412
2024-12-02	47.90	47.97	46.83	46.98	8346013
2024-12-03	46.89	47.06	46.20	46.43	6863225
2024-12-04	46.57	46.65	45.96	46.22	5702132
2024-12-05	46.46	47.44	46.27	47.17	6923630
2024-12-06	47.22	47.62	46.78	47.26	4849170
2024-12-09	47.20	47.49	46.78	46.80	7355925
2024-12-10	46.84	47.76	46.42	46.46	10123668
2024-12-11	46.80	46.84	45.66	45.66	10208894
2024-12-12	45.71	45.85	45.09	45.72	8251471
2024-12-13	45.79	45.94	45.42	45.78	8230892
2024-12-16	45.84	45.89	45.15	45.29	11068405
2024-12-17	44.94	45.48	44.66	45.13	7813891
2024-12-18	45.24	45.44	43.07	43.11	8981443
2024-12-19	43.60	43.86	42.39	42.55	7541795
2024-12-20	42.31	43.68	42.28	43.32	14850116
2024-12-23	43.00	43.56	42.91	43.54	5013668
2024-12-24	43.54	43.99	43.39	43.99	1742152
2024-12-26	43.67	44.07	43.54	44.00	2877053
2024-12-27	43.69	44.30	43.46	43.67	3307195
2024-12-30	43.31	43.64	42.89	43.37	3432700
2024-12-31	43.60	43.80	43.24	43.38	5316278
2025-01-02	43.74	44.08	43.14	43.33	5056670
2025-01-03	43.57	44.14	43.06	44.10	5156379
2025-01-06	44.60	45.05	44.01	44.10	6246498
2025-01-07	44.65	44.75	43.73	43.97	7067447
2025-01-08	43.96	44.25	43.45	43.95	5727349
2025-01-10	43.32	43.48	42.57	42.78	8002342
2025-01-13	42.69	43.17	42.63	43.12	8693033
2025-01-14	43.50	43.99	43.24	43.91	10298100
2025-01-15	45.17	45.58	44.97	45.39	7974026
2025-01-16	44.94	45.49	44.44	44.98	11164550
2025-01-17	47.02	47.75	46.55	47.65	15704872
2025-01-21	48.00	48.53	47.74	47.89	10278667
2025-01-22	47.73	47.74	46.41	47.01	9029486
2025-01-23	47.05	47.23	46.55	46.76	6453169
2025-01-24	46.50	47.19	46.45	47.00	6377324
2025-01-27	47.18	47.62	47.05	47.61	5000094
2025-01-28	47.46	47.73	46.83	47.27	3848106
2025-01-29	47.25	48.19	47.24	47.44	5712453
2025-01-30	48.00	48.45	47.72	48.02	7772449
2025-01-31	48.07	48.36	47.45	47.62	12372215
2025-02-03	46.65	47.14	45.84	46.89	7494082
2025-02-04	46.89	47.57	46.85	47.38	4684770
2025-02-05	47.77	47.81	47.09	47.67	4238790
2025-02-06	48.19	48.25	47.47	48.15	13659392
2025-02-07	48.20	48.27	47.48	47.68	8008450
2025-02-10	47.68	47.72	46.94	47.15	6494845
2025-02-11	46.98	47.51	46.77	47.34	5957872
2025-02-12	46.75	46.85	46.11	46.38	5553669
2025-02-13	46.49	46.66	46.10	45.94	4566385
2025-02-14	46.12	46.86	45.78	46.81	5376300
2025-02-18	46.86	47.64	46.57	47.61	8662024
2025-02-19	47.18	47.77	47.01	47.53	5871109
2025-02-20	47.54	47.60	45.87	46.65	5599969
2025-02-21	46.88	46.88	45.53	45.66	5845218
2025-02-24	46.02	46.05	45.13	45.34	5969293
2025-02-25	45.69	45.98	44.79	45.15	5588877
2025-02-26	45.46	45.69	45.11	45.34	5119966
2025-02-27	45.50	46.12	45.30	45.71	5763166
2025-02-28	46.05	46.38	45.70	46.35	7194845
2025-03-03	46.54	46.92	45.05	45.43	8882360
2025-03-04	44.81	45.00	42.95	43.76	9627653
2025-03-05	43.90	44.45	42.69	43.11	12863643
2025-03-06	42.50	42.63	41.66	42.24	7319609
2025-03-07	42.02	42.36	40.95	42.19	8470717
2025-03-10	41.28	41.44	39.67	40.37	11406147
2025-03-11	40.28	40.76	39.51	39.91	9840884
2025-03-12	40.41	40.58	39.57	39.84	17943151
2025-03-13	40.09	40.16	39.41	39.48	10391303
2025-03-14	39.98	40.63	39.73	40.55	13626386
2025-03-17	40.32	41.36	40.32	41.05	8183852
2025-03-18	41.02	41.19	40.50	40.85	10511575
2025-03-19	40.91	41.63	40.63	41.27	8022073
2025-03-20	40.86	41.67	40.77	41.33	6124347
2025-03-21	41.11	41.43	40.65	41.42	16829403
2025-03-24	41.92	42.34	41.77	42.15	8635720
2025-03-25	42.24	42.43	41.93	42.00	9103604
2025-03-26	42.10	42.73	41.76	41.98	6177040
2025-03-27	41.90	41.90	41.25	41.40	4854469
2025-03-28	41.17	41.53	40.27	40.46	7361289
2025-03-31	40.22	41.32	39.97	41.15	8679312
2025-04-01	40.78	41.35	40.44	41.02	6561263
2025-04-02	40.31	41.63	40.30	41.56	8446123
2025-04-03	39.29	39.71	37.02	37.04	17871845
2025-04-04	35.52	35.81	33.71	34.79	21423244
2025-04-07	34.00	36.84	33.56	35.14	32030374
2025-04-08	36.33	37.08	34.36	34.92	17908051
2025-04-09	34.19	38.23	33.82	37.99	31112949
2025-04-10	36.88	36.97	34.58	35.64	17346808
2025-04-11	35.33	35.65	34.52	35.39	18558161
2025-04-14	36.14	36.47	35.62	36.18	12193833
2025-04-15	36.29	37.07	36.29	36.49	9309851
2025-04-16	36.22	36.67	35.54	36.00	11090059
2025-04-17	35.11	36.55	35.07	35.90	15140900
2025-04-21	35.50	35.66	35.00	35.31	10062745
2025-04-22	35.79	36.40	35.67	36.34	7413665
2025-04-23	37.32	38.41	37.02	37.14	8600483
2025-04-24	37.00	38.09	36.83	37.90	8135315
2025-04-25	37.61	37.97	37.47	37.67	6389219
2025-04-28	37.75	38.46	37.70	38.34	10765638
2025-04-29	38.09	39.03	38.09	38.76	10904978
2025-04-30	38.00	38.48	37.51	38.34	7394605
2025-05-01	38.31	38.92	38.16	38.59	5512126
2025-05-02	39.39	39.59	38.87	39.47	7950150
2025-05-05	39.07	39.87	39.02	39.35	5954576
2025-05-06	38.88	39.46	38.76	38.97	7528312
2025-05-07	39.26	39.48	38.55	38.71	10077394
2025-05-08	39.27	39.79	38.92	39.04	7294465
2025-05-09	39.27	39.32	38.85	39.01	7187800
2025-05-12	40.77	41.46	40.27	41.12	9839272
2025-05-13	41.25	41.49	41.05	41.35	6852575
2025-05-14	41.17	41.37	41.01	41.23	6462088
2025-05-15	40.98	41.31	40.84	41.18	6487911
2025-05-16	41.17	41.44	40.85	41.40	4786451
2025-05-19	41.01	41.49	40.85	41.40	6270809
2025-05-20	41.29	41.35	40.44	40.68	11772551
2025-05-21	40.25	40.34	39.12	39.12	8347557
2025-05-22	39.03	39.65	38.84	39.49	10461120
2025-05-23	38.50	39.39	38.27	39.28	7395063
2025-05-27	39.80	40.03	39.32	40.03	5675412
2025-05-28	39.97	40.15	39.29	39.34	8111073
2025-05-29	39.65	39.73	39.08	39.60	6824248
2025-05-30	39.34	39.68	39.18	39.50	10481140
2025-06-02	39.21	39.41	38.68	39.23	7597107
2025-06-03	39.20	39.77	38.93	39.62	9616445
2025-06-04	39.62	39.97	39.48	39.51	6465680
2025-06-05	39.61	39.76	39.12	39.63	8551507
2025-06-06	40.27	40.68	40.14	40.66	5710643
2025-06-09	40.89	41.05	40.41	40.45	5969004
2025-06-10	40.40	40.95	40.31	40.73	4643581
2025-06-11	40.78	40.96	40.20	40.26	7284552
2025-06-12	40.00	40.01	39.50	39.94	5565991
2025-06-13	39.48	39.58	38.84	38.97	6465830

Explore More About TFC

Coins representing dividend payouts and trends

TFC Dividend History

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

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

TFC Stock Split History

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

Graph showing historical stock prices and market trends

TFC Historical Prices

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

Web Analytics