TRP Historical Prices

Summary

Key Stock Metrics

31.84

(April 18, 2024)

52-Week Low

50.37

(November 22, 2024)

52-Week High

54.10

(June 8, 2022)

All-Time High

46.29

(December 24, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-03-19	14.01	14.12	13.78	13.78	670100
1993-03-22	13.78	13.90	13.67	13.90	333700
1993-03-23	13.78	13.90	13.67	13.78	312800
1993-03-24	13.78	13.78	13.67	13.78	471400
1993-03-25	13.67	13.67	13.44	13.55	35600
1993-03-26	13.67	13.67	13.33	13.33	482500
1993-03-29	13.44	13.55	13.21	13.44	272600
1993-03-30	13.44	13.44	13.21	13.33	632000
1993-03-31	13.33	13.67	13.33	13.55	514900
1993-04-01	13.55	13.55	13.44	13.44	50900
1993-04-02	13.44	13.44	13.21	13.33	113600
1993-04-05	13.33	13.55	13.21	13.55	120600
1993-04-06	13.55	13.55	13.44	13.55	96000
1993-04-07	13.55	13.90	13.44	13.90	280200
1993-04-08	13.90	13.90	13.78	13.78	207700
1993-04-12	13.90	14.12	13.67	14.12	622900
1993-04-13	14.12	14.12	13.90	13.90	378600
1993-04-14	14.01	14.01	13.78	13.90	626300
1993-04-15	13.90	13.90	13.67	13.78	105100
1993-04-16	13.90	13.90	13.67	13.78	174000
1993-04-19	13.90	14.12	13.78	14.12	609800
1993-04-20	14.12	14.12	13.90	14.01	257800
1993-04-21	14.01	14.01	13.78	13.78	141100
1993-04-22	13.90	13.90	13.78	13.78	197700
1993-04-23	13.78	13.78	13.67	13.67	51000
1993-04-26	13.67	13.78	13.67	13.67	161900
1993-04-27	13.55	13.55	13.21	13.44	263200
1993-04-28	13.44	13.44	13.21	13.33	114300
1993-04-29	13.44	13.55	13.33	13.44	279200
1993-04-30	13.55	13.67	13.33	13.67	77900
1993-05-03	13.67	13.67	13.67	13.67	53900
1993-05-04	13.67	13.78	13.55	13.67	124200
1993-05-05	13.67	13.67	13.55	13.67	246300
1993-05-06	13.67	13.90	13.55	13.78	198400
1993-05-07	13.78	13.90	13.67	13.90	317800
1993-05-10	13.90	13.90	13.67	13.67	301100
1993-05-11	13.67	13.78	13.55	13.67	169000
1993-05-12	13.67	13.78	13.55	13.78	45500
1993-05-13	13.78	13.78	13.33	13.44	197400
1993-05-14	13.55	13.55	13.44	13.55	33300
1993-05-17	13.44	13.44	13.21	13.33	65500
1993-05-18	13.44	13.55	13.33	13.55	86100
1993-05-19	13.55	13.55	13.33	13.55	42700
1993-05-20	13.55	13.55	13.44	13.55	75600
1993-05-21	13.55	13.55	13.44	13.44	258900
1993-05-24	13.55	13.78	13.55	13.78	373800
1993-05-25	13.78	13.78	13.67	13.67	320500
1993-05-26	13.78	13.78	13.55	13.67	255600
1993-05-27	13.67	13.67	13.44	13.44	316800
1993-05-28	13.55	13.55	13.33	13.55	452800
1993-06-01	13.55	13.55	13.44	13.44	506400
1993-06-02	13.44	13.55	13.44	13.55	307400
1993-06-03	13.55	13.67	13.44	13.67	162100
1993-06-04	13.67	13.67	13.44	13.55	196300
1993-06-07	13.55	13.90	13.44	13.78	436800
1993-06-08	13.90	13.90	13.67	13.78	139000
1993-06-09	13.67	13.78	13.55	13.67	52000
1993-06-10	13.78	13.90	13.55	13.67	112400
1993-06-11	13.67	13.67	13.55	13.67	37800
1993-06-14	13.67	13.67	13.44	13.55	312900
1993-06-15	13.67	13.67	13.55	13.67	223600
1993-06-16	13.67	13.67	13.55	13.67	99500
1993-06-17	13.67	13.78	13.55	13.67	107800
1993-06-18	13.67	13.78	13.67	13.67	493000
1993-06-21	13.78	13.90	13.67	13.90	215900
1993-06-22	13.90	14.12	13.90	13.90	410200
1993-06-23	14.01	14.35	13.90	14.35	738800
1993-06-24	14.24	14.24	14.01	14.12	245900
1993-06-25	14.12	14.12	13.90	13.90	71900
1993-06-28	14.01	14.12	13.78	14.12	784000
1993-06-29	14.12	14.12	13.90	14.12	367400
1993-06-30	14.12	14.24	14.01	14.12	298200
1993-07-01	14.24	14.69	14.24	14.69	799100
1993-07-02	14.58	14.69	14.58	14.69	265500
1993-07-06	14.58	14.58	14.46	14.58	280200
1993-07-07	14.46	14.69	14.46	14.69	234300
1993-07-08	14.69	14.81	14.69	14.81	152500
1993-07-09	14.92	14.92	14.69	14.81	159600
1993-07-12	14.81	14.92	14.69	14.92	108900
1993-07-13	14.92	14.92	14.69	14.81	144300
1993-07-14	14.81	14.81	14.46	14.58	98700
1993-07-15	14.58	14.69	14.35	14.69	205000
1993-07-16	14.69	14.92	14.69	14.92	153800
1993-07-19	14.92	15.15	14.81	15.15	383200
1993-07-20	15.03	15.15	14.92	15.03	149000
1993-07-21	15.15	15.15	14.81	14.92	135100
1993-07-22	14.92	14.92	14.69	14.81	88600
1993-07-23	14.92	14.92	14.58	14.69	354700
1993-07-26	14.69	14.81	14.58	14.81	270400
1993-07-27	14.69	14.92	14.69	14.81	351100
1993-07-28	14.81	14.92	14.81	14.81	100300
1993-07-29	14.92	14.92	14.69	14.81	470900
1993-07-30	14.92	15.15	14.81	15.03	495100
1993-08-02	15.03	15.15	14.92	15.03	329600
1993-08-03	15.15	15.15	15.03	15.15	56800
1993-08-04	15.15	15.15	14.92	14.92	106400
1993-08-05	15.03	15.03	14.69	14.92	128700
1993-08-06	14.81	15.03	14.69	15.03	73300
1993-08-09	14.92	15.03	14.81	14.81	295700
1993-08-10	14.69	14.81	14.69	14.81	110900
1993-08-11	14.81	14.81	14.46	14.58	170000
1993-08-12	14.58	14.58	14.46	14.58	59700
1993-08-13	14.58	14.58	14.46	14.58	46000
1993-08-16	14.58	14.92	14.46	14.69	335300
1993-08-17	14.81	14.92	14.81	14.92	271700
1993-08-18	14.92	15.15	14.92	15.03	206800
1993-08-19	15.15	15.15	15.03	15.15	114500
1993-08-20	15.15	15.15	15.03	15.03	78300
1993-08-23	15.15	15.15	14.69	14.81	198600
1993-08-24	14.92	14.92	14.58	14.69	123700
1993-08-25	14.69	14.69	14.46	14.58	58100
1993-08-26	14.58	14.58	14.24	14.46	220900
1993-08-27	14.46	14.46	14.12	14.24	591600
1993-08-30	14.24	14.35	14.12	14.24	270000
1993-08-31	14.35	14.46	14.35	14.46	327500
1993-09-01	14.46	14.46	14.24	14.35	142800
1993-09-02	14.24	14.58	14.24	14.58	216200
1993-09-03	14.58	14.81	14.58	14.69	44200
1993-09-07	14.58	14.58	14.46	14.58	55000
1993-09-08	14.46	14.58	14.01	14.24	388100
1993-09-09	14.12	14.35	14.12	14.24	131100
1993-09-10	14.24	14.24	14.01	14.12	332800
1993-09-13	14.12	14.58	14.12	14.46	268600
1993-09-14	14.46	14.46	14.24	14.35	175700
1993-09-15	14.35	14.35	14.12	14.24	170100
1993-09-16	14.24	14.24	14.12	14.24	69300
1993-09-17	14.12	14.12	14.01	14.12	43800
1993-09-20	14.12	14.12	13.90	14.01	171200
1993-09-21	14.01	14.01	13.78	13.90	209200
1993-09-22	13.90	14.01	13.90	14.01	150900
1993-09-23	14.01	14.01	13.90	14.01	68000
1993-09-24	13.90	13.90	13.67	13.78	794600
1993-09-27	13.78	13.90	13.55	13.67	42600
1993-09-28	13.67	13.78	13.55	13.67	102600
1993-09-29	13.55	13.55	13.33	13.55	128600
1993-09-30	13.55	13.78	13.44	13.67	392700
1993-10-01	13.78	13.78	13.55	13.67	254700
1993-10-04	13.78	13.90	13.67	13.78	87400
1993-10-05	13.78	13.78	13.55	13.78	298800
1993-10-06	13.78	13.90	13.78	13.90	123500
1993-10-07	13.90	14.24	13.78	14.24	275800
1993-10-08	14.12	14.46	14.12	14.35	261700
1993-10-11	14.35	14.46	14.24	14.35	104500
1993-10-12	14.35	14.46	14.24	14.35	75000
1993-10-13	14.35	14.35	14.01	14.12	186400
1993-10-14	14.12	14.24	14.01	14.24	155400
1993-10-15	14.24	14.35	14.12	14.35	103700
1993-10-18	14.24	14.24	14.01	14.01	158600
1993-10-19	14.12	14.12	14.01	14.12	105300
1993-10-20	14.12	14.12	13.90	14.01	145400
1993-10-21	14.01	14.01	13.78	14.01	76000
1993-10-22	14.01	14.12	13.90	14.01	169400
1993-10-25	14.01	14.12	13.78	14.12	126000
1993-10-26	14.12	14.12	13.90	14.01	170800
1993-10-27	14.01	14.24	13.90	14.01	109900
1993-10-28	14.01	14.12	14.01	14.01	125300
1993-10-29	14.12	14.12	13.90	13.90	53900
1993-11-01	13.90	14.24	13.90	14.12	209200
1993-11-02	14.12	14.24	14.01	14.12	77500
1993-11-03	14.12	14.12	14.01	14.01	61200
1993-11-04	14.01	14.24	14.01	14.01	78000
1993-11-05	14.12	14.12	14.01	14.12	26600
1993-11-08	14.12	14.12	13.90	13.90	55600
1993-11-09	14.01	14.01	13.67	13.78	115500
1993-11-10	13.78	13.90	13.67	13.78	37300
1993-11-11	13.78	13.90	13.67	13.67	55500
1993-11-12	13.67	13.78	13.44	13.44	192100
1993-11-15	13.55	13.55	13.21	13.33	120900
1993-11-16	13.44	13.55	13.44	13.44	70700
1993-11-17	13.44	13.55	13.21	13.55	526600
1993-11-18	13.55	13.67	13.44	13.55	481100
1993-11-19	13.55	13.55	13.44	13.55	153400
1993-11-22	13.44	13.55	13.21	13.33	101100
1993-11-23	13.33	13.55	13.33	13.44	275600
1993-11-24	13.44	13.67	13.44	13.44	230700
1993-11-26	13.44	13.67	13.44	13.55	19100
1993-11-29	13.55	13.67	13.44	13.55	16400
1993-11-30	13.44	13.67	13.44	13.55	276200
1993-12-01	13.55	13.78	13.55	13.78	81100
1993-12-02	13.78	14.01	13.78	14.01	76800
1993-12-03	13.90	14.01	13.78	13.78	178000
1993-12-06	13.90	14.01	13.78	13.78	233900
1993-12-07	13.78	13.90	13.78	13.78	70500
1993-12-08	13.90	13.90	13.78	13.90	73500
1993-12-09	13.90	14.01	13.67	13.67	157500
1993-12-10	13.78	13.78	13.55	13.55	124800
1993-12-13	13.55	13.78	13.55	13.78	67600
1993-12-14	13.67	13.78	13.55	13.55	207900
1993-12-15	13.55	13.67	13.55	13.67	43200
1993-12-16	13.67	13.67	13.55	13.55	33200
1993-12-17	13.67	13.67	13.55	13.67	86000
1993-12-20	13.67	13.67	13.33	13.33	115500
1993-12-21	13.44	13.55	13.33	13.55	144600
1993-12-22	13.55	13.78	13.44	13.78	398500
1993-12-23	13.78	13.90	13.67	13.90	156600
1993-12-27	13.55	14.01	13.55	13.78	67200
1993-12-28	13.90	13.90	13.67	13.78	32600
1993-12-29	13.67	13.78	13.55	13.78	47300
1993-12-30	13.78	14.01	13.67	13.90	770400
1993-12-31	13.90	14.12	13.90	14.01	68600
1994-01-03	13.90	13.90	13.55	13.67	143500
1994-01-04	13.78	13.78	13.55	13.67	257200
1994-01-05	13.55	13.67	13.44	13.67	203900
1994-01-06	13.67	13.67	13.55	13.55	24600
1994-01-07	13.55	13.67	13.44	13.55	59000
1994-01-10	13.67	13.67	13.55	13.67	92900
1994-01-11	13.67	13.67	13.44	13.55	80700
1994-01-12	13.67	13.90	13.55	13.90	248300
1994-01-13	13.78	13.90	13.67	13.78	152900
1994-01-14	13.78	13.90	13.67	13.90	236700
1994-01-17	13.90	13.90	13.78	13.78	73500
1994-01-18	13.90	13.90	13.78	13.90	127600
1994-01-19	13.90	14.46	13.90	14.46	106600
1994-01-20	14.46	14.46	14.12	14.12	95500
1994-01-21	14.24	14.35	14.12	14.24	181600
1994-01-24	14.24	14.24	13.90	13.90	72800
1994-01-25	13.90	13.90	13.55	13.67	205000
1994-01-26	13.67	13.67	13.55	13.67	59400
1994-01-27	13.67	13.90	13.67	13.90	57700
1994-01-28	13.90	13.90	13.67	13.78	73400
1994-01-31	13.90	14.01	13.78	14.01	122900
1994-02-01	14.01	14.01	13.67	13.78	139900
1994-02-02	13.78	13.90	13.55	13.67	953300
1994-02-03	13.67	13.67	13.33	13.44	234900
1994-02-04	13.44	13.55	13.10	13.10	94000
1994-02-07	12.98	13.33	12.98	13.33	324500
1994-02-08	13.21	13.33	13.10	13.21	66800
1994-02-09	13.10	13.33	13.10	13.33	127100
1994-02-10	13.33	13.55	13.33	13.33	74800
1994-02-11	13.33	13.33	13.10	13.10	63100
1994-02-14	13.10	13.10	12.87	13.10	197400
1994-02-15	12.98	13.33	12.98	13.21	374300
1994-02-16	13.21	13.33	13.10	13.21	495600
1994-02-17	13.44	13.44	13.33	13.33	45000
1994-02-18	13.33	13.44	13.33	13.44	472500
1994-02-22	13.33	13.55	13.33	13.55	81400
1994-02-23	13.67	13.78	13.55	13.55	232200
1994-02-24	13.67	13.67	13.44	13.55	127000
1994-02-25	13.55	13.55	13.21	13.21	39900
1994-02-28	13.33	13.44	13.21	13.44	186600
1994-03-01	13.44	13.44	13.33	13.44	229300
1994-03-02	13.33	13.33	13.21	13.21	41400
1994-03-03	13.33	13.44	13.33	13.33	193400
1994-03-04	13.33	13.33	13.10	13.21	147700
1994-03-07	13.21	13.44	13.21	13.33	420600
1994-03-08	13.44	13.44	13.21	13.33	229600
1994-03-09	13.44	13.55	13.33	13.55	138300
1994-03-10	13.55	13.55	13.33	13.33	24000
1994-03-11	13.44	13.44	13.33	13.44	83100
1994-03-14	13.33	13.44	13.33	13.44	62100
1994-03-15	13.33	13.44	13.33	13.33	30700
1994-03-16	13.33	13.44	13.21	13.33	80800
1994-03-17	13.33	13.44	13.21	13.44	121300
1994-03-18	13.44	13.44	13.21	13.33	48500
1994-03-21	13.21	13.21	13.10	13.21	84900
1994-03-22	13.10	13.21	13.10	13.21	28900
1994-03-23	13.21	13.21	13.10	13.21	52400
1994-03-24	13.10	13.10	12.76	12.87	635300
1994-03-25	12.87	12.87	12.41	12.53	187700
1994-03-28	12.41	12.76	12.41	12.53	88400
1994-03-29	12.53	12.64	12.41	12.41	182400
1994-03-30	12.41	12.41	12.07	12.19	190900
1994-03-31	12.07	12.30	11.84	12.19	208100
1994-04-04	11.84	11.96	11.73	11.84	120300
1994-04-05	11.96	12.07	11.73	11.73	302900
1994-04-06	11.84	11.84	11.73	11.73	187100
1994-04-07	11.84	11.96	11.73	11.96	232700
1994-04-08	11.96	12.19	11.96	12.07	219900
1994-04-11	12.07	12.07	11.96	12.07	28500
1994-04-12	11.96	12.19	11.96	12.19	58600
1994-04-13	12.07	12.30	11.84	11.96	190000
1994-04-14	11.96	12.07	11.73	11.96	171200
1994-04-15	11.84	11.96	11.84	11.84	107600
1994-04-18	11.96	11.96	11.73	11.84	80500
1994-04-19	11.73	11.73	11.62	11.62	35400
1994-04-20	11.73	11.73	11.62	11.73	210900
1994-04-21	11.84	12.19	11.84	12.19	318700
1994-04-22	12.19	12.30	12.07	12.19	622900
1994-04-25	12.07	12.41	12.07	12.41	496500
1994-04-26	12.41	12.41	12.30	12.41	815900
1994-04-28	12.30	12.41	12.07	12.19	287700
1994-04-29	12.19	12.41	12.19	12.30	354400
1994-05-02	12.41	12.41	12.19	12.30	252800
1994-05-03	12.30	12.41	12.30	12.30	357300
1994-05-04	12.41	12.41	12.07	12.07	296200
1994-05-05	12.07	12.19	12.07	12.07	100000
1994-05-06	12.07	12.07	11.96	12.07	20100
1994-05-09	11.96	11.96	11.84	11.96	284000
1994-05-10	11.84	11.96	11.73	11.84	510500
1994-05-11	11.84	11.84	11.62	11.73	592100
1994-05-12	11.62	11.62	11.50	11.50	333600
1994-05-13	11.62	11.62	11.39	11.50	375700
1994-05-16	11.39	11.73	11.39	11.73	404000
1994-05-17	11.62	11.96	11.62	11.96	847400
1994-05-18	11.84	11.96	11.73	11.84	379200
1994-05-19	11.84	11.84	11.73	11.84	77700
1994-05-20	11.84	11.84	11.73	11.76	54500
1994-05-23	11.73	11.73	11.62	11.62	47200
1994-05-24	11.73	11.73	11.62	11.73	160700
1994-05-25	11.62	11.62	11.50	11.50	133500
1994-05-26	11.50	11.84	11.50	11.73	699700
1994-05-27	11.84	11.84	11.73	11.73	210000
1994-05-31	11.84	11.84	11.73	11.84	46600
1994-06-01	11.73	11.96	11.73	11.96	387900
1994-06-02	11.84	11.96	11.84	11.84	88800
1994-06-03	11.84	12.07	11.84	11.84	151800
1994-06-06	11.96	11.96	11.84	11.84	145300
1994-06-07	11.84	11.84	11.73	11.73	115600
1994-06-08	11.84	11.84	11.62	11.62	68800
1994-06-09	11.62	11.84	11.62	11.73	101300
1994-06-10	11.73	11.84	11.73	11.73	238600
1994-06-13	11.73	11.73	11.62	11.73	19900
1994-06-14	11.62	11.73	11.50	11.50	54300
1994-06-15	11.62	11.62	11.50	11.62	130700
1994-06-16	11.62	11.62	11.39	11.50	63000
1994-06-17	11.50	11.50	11.39	11.39	112700
1994-06-20	11.39	11.39	11.28	11.28	127800
1994-06-21	11.39	11.39	11.05	11.28	83900
1994-06-22	11.28	11.28	11.05	11.16	171300
1994-06-23	11.05	11.16	10.82	10.82	164700
1994-06-24	10.71	10.82	10.59	10.71	51500
1994-06-27	10.71	10.93	10.59	10.93	744400
1994-06-28	10.93	11.16	10.82	11.16	2193300
1994-06-29	11.16	11.28	11.05	11.05	537700
1994-06-30	11.05	11.05	10.82	10.82	542500
1994-07-01	10.82	10.82	10.59	10.71	103400
1994-07-05	10.71	10.93	10.71	10.71	366600
1994-07-06	10.82	10.93	10.71	10.82	491600
1994-07-07	10.82	11.05	10.71	10.99	872000
1994-07-08	10.93	11.05	10.93	11.05	613300
1994-07-11	11.05	11.16	10.93	11.05	435900
1994-07-12	11.05	11.28	11.05	11.05	224300
1994-07-13	11.05	11.16	11.05	11.16	726100
1994-07-14	11.16	11.28	11.05	11.05	275800
1994-07-15	11.05	11.28	11.05	11.16	325900
1994-07-18	11.39	11.50	11.28	11.39	160900
1994-07-19	11.50	11.62	11.50	11.50	231400
1994-07-20	11.62	11.62	11.39	11.39	334900
1994-07-21	11.39	11.39	11.28	11.39	256900
1994-07-22	11.39	11.39	11.16	11.28	290000
1994-07-25	11.39	11.39	11.16	11.16	68400
1994-07-26	11.16	11.28	11.16	11.16	56500
1994-07-27	11.16	11.28	11.05	11.05	692400
1994-07-28	11.16	11.28	11.16	11.16	475900
1994-07-29	11.16	11.28	11.16	11.28	288600
1994-08-01	11.28	11.28	11.16	11.16	292100
1994-08-02	11.28	11.39	11.28	11.28	361400
1994-08-03	11.28	11.39	11.28	11.28	328000
1994-08-04	11.39	11.39	11.28	11.39	100900
1994-08-05	11.28	11.39	11.28	11.39	146000
1994-08-08	11.39	11.39	11.28	11.39	758400
1994-08-09	11.39	11.62	11.39	11.62	1922400
1994-08-10	11.50	11.50	11.28	11.28	932700
1994-08-11	11.39	11.39	11.16	11.16	559900
1994-08-12	11.28	11.39	11.28	11.39	133900
1994-08-15	11.39	11.39	11.16	11.16	351900
1994-08-16	11.16	11.28	11.16	11.28	147400
1994-08-17	11.16	11.39	11.16	11.28	314500
1994-08-18	11.28	11.28	11.16	11.28	181000
1994-08-19	11.16	11.28	11.16	11.16	307500
1994-08-22	11.28	11.39	11.16	11.39	59500
1994-08-23	11.28	11.50	11.28	11.39	126800
1994-08-24	11.50	11.84	11.50	11.73	298600
1994-08-25	11.73	12.07	11.62	11.96	1209900
1994-08-26	12.07	12.19	12.07	12.19	198300
1994-08-29	12.07	12.19	12.07	12.07	116200
1994-08-30	12.19	12.19	11.96	12.19	126000
1994-08-31	12.19	12.30	12.07	12.30	173900
1994-09-01	12.30	12.30	12.07	12.07	38100
1994-09-02	12.07	12.19	11.96	12.07	236900
1994-09-06	11.96	12.07	11.96	11.96	122400
1994-09-07	12.07	12.07	11.84	11.84	202500
1994-09-08	11.84	11.96	11.84	11.96	236600
1994-09-09	11.84	11.96	11.73	11.84	1157200
1994-09-12	11.96	11.96	11.84	11.84	135400
1994-09-13	11.96	12.07	11.96	12.07	250900
1994-09-14	11.96	11.96	11.84	11.96	84500
1994-09-15	11.84	11.96	11.84	11.84	83300
1994-09-16	11.96	11.96	11.84	11.96	21800
1994-09-19	11.96	11.96	11.96	11.96	46200
1994-09-20	12.07	12.07	11.96	11.96	135700
1994-09-21	11.96	12.07	11.96	12.07	85100
1994-09-22	11.96	12.07	11.96	11.96	72700
1994-09-23	12.07	12.07	11.96	11.96	24200
1994-09-26	11.84	11.84	11.73	11.73	50600
1994-09-27	11.84	11.96	11.84	11.84	80100
1994-09-28	11.96	12.07	11.84	12.07	68100
1994-09-29	12.07	12.19	11.96	12.07	123800
1994-09-30	11.96	12.19	11.96	12.07	101600
1994-10-03	12.19	12.19	11.84	12.07	169000
1994-10-04	12.07	12.07	11.73	11.73	23800
1994-10-05	11.84	11.84	11.73	11.84	240900
1994-10-06	11.84	11.84	11.73	11.84	98200
1994-10-07	11.84	11.96	11.73	11.84	618700
1994-10-10	11.84	11.96	11.73	11.96	25100
1994-10-11	11.96	11.96	11.84	11.96	30800
1994-10-12	11.96	12.07	11.84	11.96	209800
1994-10-13	11.96	12.07	11.84	11.84	179700
1994-10-14	11.84	11.96	11.84	11.96	30200
1994-10-17	11.84	11.96	11.84	11.84	70700
1994-10-18	11.96	11.96	11.84	11.96	34100
1994-10-19	11.96	11.96	11.73	11.96	207600
1994-10-20	11.84	11.84	11.73	11.73	465200
1994-10-21	11.73	11.84	11.73	11.84	232500
1994-10-24	11.73	11.84	11.73	11.73	43300
1994-10-25	11.84	11.84	11.62	11.62	48000
1994-10-26	11.62	11.73	11.62	11.62	49700
1994-10-27	11.73	11.73	11.62	11.62	56500
1994-10-28	11.62	11.62	11.50	11.50	131200
1994-10-31	11.62	11.84	11.62	11.84	182900
1994-11-01	11.73	11.73	11.50	11.62	252000
1994-11-02	11.62	11.62	11.50	11.50	129000
1994-11-03	11.50	11.50	11.39	11.39	78600
1994-11-04	11.50	11.62	11.39	11.50	60000
1994-11-07	11.50	11.62	11.50	11.62	50600
1994-11-08	11.62	11.84	11.62	11.84	59200
1994-11-09	11.84	11.84	11.73	11.73	79600
1994-11-10	11.73	11.73	11.62	11.73	65000
1994-11-11	11.62	11.73	11.50	11.73	83700
1994-11-14	11.73	11.84	11.62	11.73	39400
1994-11-15	11.73	11.84	11.62	11.62	74300
1994-11-16	11.62	11.62	11.39	11.50	126100
1994-11-17	11.62	11.62	11.39	11.39	43600
1994-11-18	11.39	11.50	11.28	11.28	184300
1994-11-21	11.28	11.50	11.28	11.39	53700
1994-11-22	11.28	11.39	11.28	11.28	45900
1994-11-23	11.28	11.39	11.28	11.39	134100
1994-11-25	11.50	11.62	11.39	11.50	53000
1994-11-28	11.50	11.50	11.39	11.39	35800
1994-11-29	11.39	11.39	11.28	11.39	157100
1994-11-30	11.39	11.62	11.39	11.50	93000
1994-12-01	11.50	11.50	11.39	11.39	40400
1994-12-02	11.50	11.50	11.39	11.39	1131800
1994-12-05	11.39	11.50	11.28	11.28	113800
1994-12-06	11.28	11.39	11.28	11.39	85700
1994-12-07	11.28	11.39	11.28	11.28	133800
1994-12-08	11.39	11.39	11.16	11.28	165200
1994-12-09	11.16	11.16	11.05	11.05	28600
1994-12-12	11.16	11.16	11.05	11.16	88300
1994-12-13	11.16	11.28	11.16	11.28	42900
1994-12-14	11.39	11.39	11.16	11.28	265100
1994-12-15	11.28	11.50	11.16	11.50	113300
1994-12-16	11.50	11.62	11.28	11.39	173600
1994-12-19	11.39	11.39	11.28	11.28	52900
1994-12-20	11.28	11.50	11.28	11.28	220200
1994-12-21	11.28	11.50	11.28	11.28	219400
1994-12-22	11.28	11.39	11.28	11.28	122400
1994-12-23	11.28	11.28	11.16	11.28	167400
1994-12-27	11.16	11.39	11.16	11.39	90900
1994-12-28	11.39	11.39	11.16	11.16	27100
1994-12-29	11.28	11.28	11.05	11.16	159600
1994-12-30	11.16	11.16	11.05	11.16	70800
1995-01-03	11.16	11.16	10.93	11.05	285600
1995-01-04	11.05	11.39	11.05	11.39	342500
1995-01-05	11.39	11.39	11.28	11.39	152400
1995-01-06	11.28	11.39	11.28	11.28	135900
1995-01-09	11.39	11.39	11.16	11.28	505900
1995-01-10	11.39	11.62	11.39	11.50	160900
1995-01-11	11.50	11.62	11.39	11.50	87300
1995-01-12	11.39	11.50	11.16	11.28	109700
1995-01-13	11.39	11.39	11.16	11.16	38600
1995-01-16	11.28	11.28	11.05	11.05	118800
1995-01-17	11.05	11.05	10.82	11.05	167200
1995-01-18	11.05	11.05	10.93	10.93	93100
1995-01-19	10.93	11.05	10.82	10.93	91700
1995-01-20	10.93	10.93	10.59	10.82	321800
1995-01-23	10.82	10.82	10.59	10.71	116100
1995-01-24	10.71	11.05	10.71	11.05	355200
1995-01-25	11.05	11.16	11.05	11.05	85800
1995-01-26	11.05	11.16	11.05	11.16	176600
1995-01-27	11.16	11.16	11.05	11.05	27700
1995-01-30	11.16	11.16	11.05	11.05	99300
1995-01-31	11.16	11.39	11.05	11.16	193300
1995-02-01	11.39	11.50	11.28	11.39	74000
1995-02-02	11.28	11.50	11.28	11.39	193100
1995-02-03	11.62	11.84	11.62	11.62	240400
1995-02-06	11.62	11.73	11.62	11.62	76200
1995-02-07	11.62	11.73	11.62	11.62	117800
1995-02-08	11.73	11.73	11.62	11.62	204800
1995-02-09	11.73	11.73	11.62	11.62	83500
1995-02-10	11.73	11.73	11.39	11.39	59300
1995-02-13	11.62	11.62	11.50	11.50	65600
1995-02-14	11.50	11.62	11.50	11.50	77900
1995-02-15	11.62	11.73	11.62	11.73	177100
1995-02-16	11.73	11.73	11.62	11.73	83400
1995-02-17	11.73	11.84	11.62	11.73	102700
1995-02-21	11.73	11.84	11.73	11.84	50800
1995-02-22	11.84	11.84	11.73	11.84	86000
1995-02-23	11.96	12.19	11.96	12.07	54300
1995-02-24	12.19	12.19	12.07	12.07	95200
1995-02-27	12.07	12.07	11.96	11.96	90400
1995-02-28	11.96	12.07	11.96	12.07	270600
1995-03-01	12.07	12.07	11.84	11.84	97000
1995-03-02	11.96	11.96	11.84	11.96	82900
1995-03-03	11.96	12.07	11.84	11.84	155100
1995-03-06	11.84	11.96	11.62	11.73	337900
1995-03-07	11.73	11.73	11.62	11.62	545500
1995-03-08	11.73	11.73	11.62	11.73	128200
1995-03-09	11.73	11.73	11.50	11.50	120800
1995-03-10	11.62	11.73	11.62	11.62	159600
1995-03-13	11.73	11.73	11.62	11.73	56600
1995-03-14	11.62	11.73	11.62	11.62	13100
1995-03-15	11.73	11.73	11.62	11.62	164500
1995-03-16	11.73	11.73	11.62	11.73	45200
1995-03-17	11.73	11.84	11.62	11.73	229900
1995-03-20	11.84	11.84	11.73	11.73	139100
1995-03-21	11.73	11.96	11.73	11.84	161700
1995-03-22	11.84	11.96	11.84	11.96	61700
1995-03-23	11.84	12.07	11.84	12.07	82100
1995-03-24	12.07	12.19	11.96	12.07	41300
1995-03-27	11.96	11.96	11.84	11.84	25800
1995-03-28	11.96	11.96	11.73	11.84	102700
1995-03-29	11.84	11.84	11.73	11.73	60200
1995-03-30	11.96	11.96	11.73	11.84	66700
1995-03-31	11.84	11.84	11.62	11.62	32500
1995-04-03	11.73	11.73	11.50	11.62	258800
1995-04-04	11.62	11.62	11.50	11.50	193600
1995-04-05	11.62	11.62	11.50	11.62	999000
1995-04-06	11.62	11.62	11.50	11.62	146200
1995-04-07	11.62	11.73	11.50	11.62	185500
1995-04-10	11.62	11.84	11.62	11.62	275700
1995-04-11	11.73	11.84	11.62	11.73	225900
1995-04-12	11.73	11.96	11.73	11.84	73800
1995-04-13	11.84	11.96	11.84	11.96	76500
1995-04-17	11.96	12.07	11.96	12.07	44500
1995-04-18	11.96	11.96	11.73	11.73	35300
1995-04-19	11.84	11.96	11.73	11.73	252800
1995-04-20	11.73	11.84	11.73	11.84	132700
1995-04-21	11.96	11.96	11.84	11.84	75300
1995-04-24	11.96	11.96	11.84	11.96	88400
1995-04-25	12.07	12.07	11.84	11.96	293400
1995-04-26	11.96	12.07	11.96	11.96	61000
1995-04-27	12.07	12.07	11.96	11.96	42500
1995-04-28	12.07	12.19	11.96	12.07	58100
1995-05-01	12.07	12.30	12.07	12.30	147000
1995-05-02	12.30	12.41	12.19	12.19	87200
1995-05-03	12.30	12.30	11.96	11.96	119200
1995-05-04	12.19	12.19	11.96	12.07	151700
1995-05-05	12.07	12.07	11.96	11.96	85300
1995-05-08	12.07	12.19	12.07	12.07	186400
1995-05-09	12.07	12.30	12.07	12.19	358400
1995-05-10	12.19	12.30	12.07	12.19	129200
1995-05-11	12.30	12.41	12.19	12.19	80500
1995-05-12	12.30	12.30	12.07	12.19	72300
1995-05-15	12.19	12.19	12.07	12.07	26800
1995-05-16	12.07	12.19	12.07	12.07	85500
1995-05-17	12.19	12.19	12.07	12.19	72800
1995-05-18	12.19	12.19	11.96	12.07	170700
1995-05-19	11.96	12.07	11.96	11.96	59800
1995-05-22	11.96	12.07	11.96	11.96	83500
1995-05-23	12.07	12.07	11.96	12.07	114900
1995-05-24	12.07	12.19	11.96	12.19	50600
1995-05-25	12.19	12.19	12.07	12.07	34900
1995-05-26	12.07	12.19	11.96	11.96	211100
1995-05-30	12.07	12.19	11.96	12.07	55800
1995-05-31	12.07	12.19	12.07	12.07	239700
1995-06-01	12.07	12.07	11.96	11.96	107700
1995-06-02	12.07	12.07	11.84	11.84	95400
1995-06-05	11.96	12.07	11.84	12.07	51500
1995-06-06	11.96	11.96	11.84	11.96	41900
1995-06-07	11.96	11.96	11.84	11.96	149500
1995-06-08	11.96	12.19	11.96	11.96	144900
1995-06-09	11.96	12.07	11.96	11.96	57000
1995-06-12	11.96	12.07	11.96	11.96	45300
1995-06-13	11.96	12.19	11.96	12.19	90400
1995-06-14	12.07	12.30	12.07	12.19	191300
1995-06-15	12.19	12.41	12.19	12.30	25600
1995-06-16	12.41	12.41	12.19	12.30	23700
1995-06-19	12.30	12.41	12.30	12.30	181600
1995-06-20	12.41	12.41	12.19	12.19	43500
1995-06-21	12.30	12.30	12.07	12.07	51400
1995-06-22	12.07	12.19	12.07	12.07	195100
1995-06-23	12.07	12.19	11.96	11.96	91800
1995-06-26	12.07	12.07	11.96	12.07	92100
1995-06-27	12.07	12.19	11.96	12.07	94000
1995-06-28	12.07	12.07	11.96	12.07	29700
1995-06-29	12.19	12.19	12.07	12.07	48000
1995-06-30	12.19	12.19	11.96	12.19	48100
1995-07-03	12.19	12.19	12.07	12.07	31200
1995-07-05	12.07	12.30	12.07	12.07	80700
1995-07-06	12.19	12.19	12.07	12.07	157100
1995-07-07	12.07	12.19	11.84	12.07	124100
1995-07-10	12.07	12.19	11.84	11.96	1713400
1995-07-11	11.84	12.07	11.84	11.96	700200
1995-07-12	12.07	12.07	11.96	11.96	723900
1995-07-13	11.96	12.07	11.96	12.07	69200
1995-07-14	11.96	12.19	11.96	12.07	53200
1995-07-17	12.07	12.19	12.07	12.07	155400
1995-07-18	12.19	12.19	11.96	11.96	35600
1995-07-19	12.07	12.07	11.84	11.84	92500
1995-07-20	12.07	12.07	11.96	11.96	25200
1995-07-21	12.07	12.07	11.84	11.96	22100
1995-07-24	12.07	12.30	11.96	12.30	118400
1995-07-25	12.19	12.30	12.19	12.19	167800
1995-07-26	12.19	12.30	12.07	12.30	3082300
1995-07-27	12.19	12.53	12.19	12.53	359000
1995-07-28	12.41	12.53	12.30	12.41	41800
1995-07-31	12.30	12.41	12.19	12.41	49100
1995-08-01	12.41	12.41	12.19	12.41	63900
1995-08-02	12.41	12.64	12.41	12.53	211100
1995-08-03	12.41	12.53	12.41	12.53	22800
1995-08-04	12.53	12.64	12.41	12.41	42000
1995-08-07	12.53	12.53	12.41	12.41	64100
1995-08-08	12.41	12.53	12.41	12.41	67000
1995-08-09	12.53	12.53	12.30	12.30	71900
1995-08-10	12.30	12.41	12.30	12.41	31400
1995-08-11	12.41	12.41	12.30	12.30	25500
1995-08-14	12.30	12.41	12.19	12.30	152800
1995-08-15	12.30	12.41	12.19	12.41	80800
1995-08-16	12.41	12.53	12.41	12.53	388600
1995-08-17	12.53	12.53	12.41	12.41	208100
1995-08-18	12.53	12.53	12.41	12.41	102600
1995-08-21	12.41	12.53	12.41	12.53	58300
1995-08-22	12.53	12.64	12.41	12.64	193000
1995-08-23	12.64	12.64	12.41	12.41	60300
1995-08-24	12.41	12.53	12.41	12.53	17200
1995-08-25	12.53	12.64	12.53	12.53	68900
1995-08-28	12.53	12.64	12.53	12.64	168000
1995-08-29	12.53	12.64	12.41	12.64	59100
1995-08-30	12.64	12.64	12.53	12.53	22800
1995-08-31	12.53	12.53	12.41	12.41	15900
1995-09-01	12.41	12.53	12.41	12.41	97000
1995-09-05	12.41	12.41	12.30	12.30	39800
1995-09-06	12.41	12.53	12.30	12.30	51100
1995-09-07	12.30	12.41	12.19	12.19	64800
1995-09-08	12.30	12.30	12.07	12.07	82500
1995-09-11	12.19	12.30	12.07	12.07	258700
1995-09-12	11.96	12.19	11.96	12.07	204300
1995-09-13	12.07	12.19	11.84	11.96	432800
1995-09-14	11.84	11.96	11.73	11.73	102300
1995-09-15	11.73	11.96	11.73	11.84	541900
1995-09-18	11.96	11.96	11.84	11.96	208600
1995-09-19	11.84	11.96	11.84	11.96	379700
1995-09-20	11.96	12.07	11.84	11.96	1160800
1995-09-21	12.07	12.19	11.96	11.96	382800
1995-09-22	12.07	12.07	11.96	12.07	77900
1995-09-25	12.19	12.19	12.07	12.07	126600
1995-09-26	12.07	12.19	12.07	12.07	360900
1995-09-27	11.96	12.07	11.84	11.96	170100
1995-09-28	11.96	12.07	11.84	11.84	117600
1995-09-29	11.96	11.96	11.84	11.96	75400
1995-10-02	12.07	12.19	11.96	11.96	176300
1995-10-03	12.07	12.19	12.07	12.19	119500
1995-10-04	12.07	12.41	12.07	12.30	222600
1995-10-05	12.30	12.53	12.30	12.53	84700
1995-10-06	12.41	12.53	12.41	12.53	111000
1995-10-09	12.53	12.53	12.30	12.41	135300
1995-10-10	12.19	12.41	12.19	12.30	105600
1995-10-11	12.30	12.41	12.30	12.30	41800
1995-10-12	12.41	12.41	12.30	12.30	131900
1995-10-13	12.30	12.41	12.19	12.19	104800
1995-10-16	12.30	12.30	12.19	12.19	22900
1995-10-17	12.30	12.30	12.19	12.19	187500
1995-10-18	12.19	12.30	12.19	12.30	139700
1995-10-19	12.30	12.30	12.19	12.19	146200
1995-10-20	12.19	12.19	11.96	11.96	56500
1995-10-23	11.73	11.84	11.50	11.50	83000
1995-10-24	11.50	11.62	11.39	11.62	448400
1995-10-25	11.50	11.50	11.39	11.39	283100
1995-10-26	11.50	11.50	11.39	11.50	135600
1995-10-27	11.39	11.50	11.39	11.50	48500
1995-10-30	11.50	11.50	11.39	11.50	101800
1995-10-31	11.96	12.30	11.96	12.19	135000
1995-11-01	12.19	12.30	12.07	12.07	71200
1995-11-02	12.07	12.41	12.07	12.30	125700
1995-11-03	12.41	12.53	12.41	12.53	72500
1995-11-06	12.41	12.53	12.30	12.41	47200
1995-11-07	12.53	12.53	12.41	12.41	48600
1995-11-08	12.41	12.53	12.30	12.53	86300
1995-11-09	12.53	12.53	12.41	12.41	25900
1995-11-10	12.41	12.53	12.41	12.53	68000
1995-11-13	12.41	12.53	12.41	12.53	18200
1995-11-14	12.41	12.53	12.30	12.30	39500
1995-11-15	12.30	12.41	12.30	12.41	22300
1995-11-16	12.30	12.41	12.30	12.30	43000
1995-11-17	12.30	12.41	12.30	12.41	267200
1995-11-20	12.41	12.53	12.30	12.30	65900
1995-11-21	12.41	12.41	12.19	12.19	153500
1995-11-22	12.19	12.30	12.07	12.19	362100
1995-11-24	12.30	12.41	12.19	12.19	86500
1995-11-27	12.30	12.36	12.19	12.30	59300
1995-11-28	12.30	12.36	12.19	12.19	234300
1995-11-29	12.30	12.30	12.19	12.19	252400
1995-11-30	12.19	12.30	12.19	12.30	272500
1995-12-01	12.19	12.41	12.19	12.30	89300
1995-12-04	12.30	12.53	12.30	12.30	172200
1995-12-05	12.30	12.53	12.30	12.53	81900
1995-12-06	12.53	12.53	12.30	12.30	344700
1995-12-07	12.30	12.41	12.30	12.41	268600
1995-12-08	12.30	12.41	12.30	12.41	254800
1995-12-11	12.30	12.41	12.30	12.41	21100
1995-12-12	12.41	12.53	12.41	12.53	462100
1995-12-13	12.53	12.53	12.41	12.41	31600
1995-12-14	12.53	12.53	12.41	12.53	15700
1995-12-15	12.41	12.53	12.30	12.41	261100
1995-12-18	12.41	12.41	12.19	12.30	162800
1995-12-19	12.19	12.41	12.19	12.41	131900
1995-12-20	12.41	12.53	12.41	12.53	132700
1995-12-21	12.53	12.64	12.41	12.53	185600
1995-12-22	12.53	12.64	12.53	12.64	65200
1995-12-26	12.53	12.76	12.53	12.64	58000
1995-12-27	12.64	12.64	12.41	12.41	62400
1995-12-28	12.53	12.64	12.41	12.64	91500
1995-12-29	12.64	12.64	12.53	12.53	71100
1996-01-02	12.53	12.76	12.53	12.76	128600
1996-01-03	12.87	12.98	12.87	12.87	72900
1996-01-04	12.98	13.10	12.87	12.98	339600
1996-01-05	12.87	12.87	12.76	12.76	54000
1996-01-08	12.76	12.87	12.76	12.76	6200
1996-01-09	12.87	12.87	12.53	12.53	84700
1996-01-10	12.41	12.64	12.41	12.53	149500
1996-01-11	12.64	12.64	12.53	12.64	72800
1996-01-12	12.53	12.64	12.53	12.64	48600
1996-01-15	12.64	12.64	12.41	12.53	40000
1996-01-16	12.41	12.64	12.41	12.53	115400
1996-01-17	12.64	12.64	12.41	12.41	178400
1996-01-18	12.53	12.64	12.53	12.64	44000
1996-01-19	12.64	12.76	12.53	12.76	191000
1996-01-22	12.76	12.76	12.53	12.76	138200
1996-01-23	12.64	12.76	12.64	12.76	73200
1996-01-24	12.76	12.76	12.64	12.64	468900
1996-01-25	12.76	12.76	12.64	12.64	58300
1996-01-26	12.64	12.76	12.64	12.76	35700
1996-01-29	12.76	12.76	12.64	12.76	24100
1996-01-30	12.64	12.87	12.64	12.76	95000
1996-01-31	12.76	13.10	12.76	13.10	111400
1996-02-01	13.10	13.21	13.10	13.10	52000
1996-02-02	13.21	13.21	13.10	13.21	108800
1996-02-05	13.21	13.21	13.10	13.10	26200
1996-02-06	13.10	13.21	13.10	13.21	40600
1996-02-07	13.10	13.33	13.10	13.21	63300
1996-02-08	13.10	13.21	13.10	13.10	69900
1996-02-09	12.98	13.10	12.87	12.87	129400
1996-02-12	12.98	12.98	12.76	12.87	139500
1996-02-13	12.87	13.10	12.87	13.10	113600
1996-02-14	13.10	13.10	12.98	12.98	42700
1996-02-15	12.98	13.10	12.98	13.10	20300
1996-02-16	12.98	13.10	12.87	12.98	57600
1996-02-20	12.87	12.98	12.76	12.76	166300
1996-02-21	12.76	12.76	12.53	12.76	154200
1996-02-22	12.76	12.76	12.64	12.76	118400
1996-02-23	12.87	12.87	12.64	12.76	62200
1996-02-26	12.76	12.87	12.76	12.87	39100
1996-02-27	12.87	12.87	12.76	12.76	121900
1996-02-28	12.87	12.98	12.87	12.87	113100
1996-02-29	12.87	12.98	12.76	12.87	86800
1996-03-01	12.98	12.98	12.76	12.76	48600
1996-03-04	12.76	12.87	12.64	12.64	113400
1996-03-05	12.76	12.76	12.64	12.76	340800
1996-03-06	12.76	12.87	12.76	12.87	56600
1996-03-07	12.76	12.87	12.76	12.87	244600
1996-03-08	12.76	12.87	12.64	12.87	38200
1996-03-11	12.76	12.98	12.76	12.87	46700
1996-03-12	12.87	12.87	12.64	12.87	30400
1996-03-13	12.87	12.87	12.76	12.76	54900
1996-03-14	12.87	12.87	12.87	12.87	19600
1996-03-15	12.87	12.87	12.64	12.76	133400
1996-03-18	12.64	12.87	12.64	12.76	58900
1996-03-19	12.76	12.87	12.76	12.87	53400
1996-03-20	12.87	12.87	12.76	12.76	216000
1996-03-21	12.87	12.87	12.64	12.64	237000
1996-03-22	12.76	12.87	12.76	12.87	176100
1996-03-25	12.76	12.87	12.76	12.87	26300
1996-03-26	12.76	12.87	12.76	12.76	95900
1996-03-27	12.76	12.76	12.64	12.76	145800
1996-03-28	12.76	12.76	12.64	12.64	60300
1996-03-29	12.76	12.76	12.64	12.64	163400
1996-04-01	12.76	12.87	12.64	12.87	237100
1996-04-02	12.87	12.87	12.76	12.87	70100
1996-04-03	12.76	12.87	12.64	12.76	76200
1996-04-04	12.87	12.87	12.76	12.87	37800
1996-04-08	12.76	12.76	12.64	12.64	22800
1996-04-09	12.87	12.87	12.64	12.76	37400
1996-04-10	12.76	12.87	12.64	12.76	48500
1996-04-11	12.76	12.87	12.76	12.76	11900
1996-04-12	12.87	12.87	12.76	12.87	100000
1996-04-15	12.87	12.87	12.76	12.87	57200
1996-04-16	12.76	12.98	12.76	12.98	28200
1996-04-17	12.87	12.98	12.76	12.76	278400
1996-04-18	12.87	12.87	12.76	12.87	25000
1996-04-19	12.87	12.87	12.76	12.87	21400
1996-04-22	12.87	12.87	12.76	12.76	38600
1996-04-23	12.76	12.87	12.76	12.76	52000
1996-04-24	12.87	12.87	12.76	12.87	24200
1996-04-25	12.76	12.98	12.76	12.87	57900
1996-04-26	12.87	12.98	12.87	12.87	81900
1996-04-29	12.76	12.87	12.76	12.87	99000
1996-04-30	12.87	12.87	12.76	12.87	23100
1996-05-01	12.87	12.87	12.76	12.87	101700
1996-05-02	12.87	12.87	12.76	12.87	85300
1996-05-03	12.87	12.87	12.64	12.64	17200
1996-05-06	12.76	12.76	12.64	12.76	323300
1996-05-07	12.76	12.76	12.64	12.76	407200
1996-05-08	12.64	12.76	12.64	12.76	51000
1996-05-09	12.76	12.76	12.64	12.76	107400
1996-05-10	12.87	12.87	12.76	12.76	8000
1996-05-13	12.76	12.87	12.76	12.87	33900
1996-05-14	12.87	12.98	12.76	12.98	30300
1996-05-15	12.98	13.10	12.87	12.98	97600
1996-05-16	13.10	13.21	12.98	13.10	406500
1996-05-17	13.10	13.10	13.10	13.10	313400
1996-05-20	13.10	13.21	12.98	12.98	257900
1996-05-21	12.98	13.10	12.98	12.98	632900
1996-05-22	12.98	13.10	12.98	13.10	389700
1996-05-23	13.10	13.10	13.10	13.10	91700
1996-05-24	13.21	13.33	13.21	13.33	100000
1996-05-28	13.33	13.33	13.10	13.10	48300
1996-05-29	13.10	13.21	13.10	13.10	62900
1996-05-30	13.10	13.21	13.10	13.10	71800
1996-05-31	13.10	13.21	13.10	13.10	57300
1996-06-03	13.21	13.21	13.10	13.10	72600
1996-06-04	13.21	13.33	13.10	13.21	45100
1996-06-05	13.21	13.33	13.21	13.33	28800
1996-06-06	13.33	13.55	13.33	13.44	218400
1996-06-07	13.33	13.55	13.33	13.44	27100
1996-06-10	13.44	13.67	13.44	13.55	189300
1996-06-11	13.55	13.67	13.55	13.67	74700
1996-06-12	13.67	13.67	13.55	13.55	21200
1996-06-13	13.55	13.55	13.44	13.44	212900
1996-06-14	13.33	13.44	13.33	13.33	31300
1996-06-17	13.33	13.44	13.21	13.33	66400
1996-06-18	13.33	13.55	13.33	13.44	91600
1996-06-19	13.44	13.55	13.33	13.44	193900
1996-06-20	13.33	13.44	13.33	13.44	37300
1996-06-21	13.33	13.44	13.33	13.33	121000
1996-06-24	13.33	13.55	13.33	13.44	78600
1996-06-25	13.55	13.67	13.44	13.44	150800
1996-06-26	13.44	13.44	13.21	13.21	98500
1996-06-27	13.21	13.44	13.21	13.44	40200
1996-06-28	13.44	13.55	13.33	13.44	114000
1996-07-01	13.33	13.55	13.33	13.33	25200
1996-07-02	13.44	13.55	13.44	13.55	43800
1996-07-03	13.55	13.67	13.44	13.67	181900
1996-07-05	13.67	13.78	13.55	13.67	24900
1996-07-08	13.67	13.90	13.67	13.78	170700
1996-07-09	13.78	14.24	13.78	14.12	181300
1996-07-10	14.12	14.12	14.01	14.12	36700
1996-07-11	14.12	14.12	14.01	14.01	30900
1996-07-12	14.01	14.24	14.01	14.24	220400
1996-07-15	14.24	14.24	14.01	14.01	26900
1996-07-16	14.01	14.12	13.78	14.12	132600
1996-07-17	14.12	14.12	14.01	14.12	355500
1996-07-18	14.01	14.24	14.01	14.12	117200
1996-07-19	14.24	14.35	14.12	14.24	27800
1996-07-22	14.35	14.35	14.12	14.12	48400
1996-07-23	14.12	14.24	14.12	14.12	20500
1996-07-24	14.24	14.24	14.01	14.01	161000
1996-07-25	14.01	14.24	14.01	14.12	53500
1996-07-26	14.24	14.24	14.01	14.12	103600
1996-07-29	14.01	14.01	13.90	13.90	1043600
1996-07-30	13.90	14.12	13.90	14.12	35500
1996-07-31	14.12	14.24	14.01	14.12	222200
1996-08-01	14.12	14.24	14.12	14.24	97800
1996-08-02	14.24	14.35	14.12	14.12	169700
1996-08-05	14.24	14.24	14.12	14.12	19300
1996-08-06	14.24	14.24	14.12	14.12	44700
1996-08-07	14.12	14.24	14.12	14.12	61000
1996-08-08	14.24	14.24	14.12	14.24	48100
1996-08-09	14.24	14.35	14.24	14.24	24600
1996-08-12	14.24	14.35	14.24	14.35	146900
1996-08-13	14.35	14.35	14.12	14.24	44900
1996-08-14	14.24	14.24	14.12	14.12	110100
1996-08-15	14.24	14.24	14.12	14.24	9800
1996-08-16	14.24	14.35	14.24	14.35	66600
1996-08-19	14.24	14.35	14.24	14.35	84900
1996-08-20	14.46	14.46	14.35	14.46	19300
1996-08-21	14.58	14.58	14.35	14.46	132400
1996-08-22	14.46	14.46	14.35	14.35	148900
1996-08-23	14.46	14.46	14.24	14.46	57700
1996-08-26	14.35	14.58	14.35	14.46	84600
1996-08-27	14.69	14.69	14.46	14.46	80600
1996-08-28	14.58	14.58	14.46	14.58	186000
1996-08-29	14.58	14.58	14.46	14.58	120600
1996-08-30	14.46	14.69	14.46	14.58	51800
1996-09-03	14.46	14.69	14.46	14.69	32000
1996-09-04	14.58	14.69	14.58	14.58	140300
1996-09-05	14.58	14.69	14.46	14.58	82500
1996-09-06	14.46	14.58	14.46	14.46	10700
1996-09-09	14.46	14.58	14.46	14.46	15100
1996-09-10	14.46	14.58	14.35	14.46	85800
1996-09-11	14.58	14.58	14.35	14.46	56900
1996-09-12	14.46	14.46	14.35	14.35	52300
1996-09-13	14.46	14.58	14.46	14.58	58800
1996-09-16	14.46	14.58	14.46	14.58	235300
1996-09-17	14.58	14.58	14.46	14.46	156000
1996-09-18	14.46	14.81	14.46	14.81	53700
1996-09-19	14.81	14.92	14.69	14.92	272900
1996-09-20	14.92	15.03	14.92	15.03	42300
1996-09-23	15.03	15.03	14.81	14.92	171300
1996-09-24	14.92	14.92	14.69	14.69	126700
1996-09-25	14.69	14.69	14.46	14.58	679700
1996-09-26	14.46	14.46	14.35	14.35	146100
1996-09-27	14.46	14.69	14.46	14.69	153800
1996-09-30	14.69	14.69	14.69	14.69	33800
1996-10-01	14.58	14.69	14.58	14.69	212600
1996-10-02	14.69	14.81	14.69	14.81	256500
1996-10-03	14.81	14.81	14.81	14.81	257000
1996-10-04	14.92	15.15	14.92	15.15	114000
1996-10-07	15.15	15.15	14.92	15.03	84900
1996-10-08	15.15	15.15	15.03	15.15	97100
1996-10-09	15.03	15.15	15.03	15.03	14400
1996-10-10	15.03	15.15	14.92	15.03	81500
1996-10-11	15.03	15.15	15.03	15.15	113000
1996-10-14	15.15	15.15	14.92	14.92	25800
1996-10-15	15.03	15.26	15.03	15.26	79200
1996-10-16	15.15	15.38	15.15	15.26	107300
1996-10-17	15.26	15.49	15.26	15.38	100500
1996-10-18	15.38	15.49	15.38	15.49	282000
1996-10-21	15.49	15.72	15.38	15.60	76000
1996-10-22	15.60	15.72	15.49	15.60	222000
1996-10-23	15.60	15.60	15.38	15.38	142900
1996-10-24	15.38	15.49	15.32	15.32	89600
1996-10-25	15.49	15.49	15.38	15.38	23100
1996-10-28	15.49	15.60	15.38	15.49	52600
1996-10-29	15.72	15.72	15.38	15.49	86400
1996-10-30	15.60	15.83	15.38	15.38	133700
1996-10-31	15.38	15.49	15.38	15.38	418400
1996-11-01	15.49	15.60	15.26	15.38	92500
1996-11-04	15.38	15.60	15.26	15.60	58700
1996-11-05	15.60	16.17	15.60	16.06	146500
1996-11-06	16.17	16.40	16.06	16.40	576200
1996-11-07	16.29	16.51	16.17	16.17	497500
1996-11-08	16.17	16.29	15.95	16.17	350000
1996-11-11	16.29	16.51	16.29	16.51	80900
1996-11-12	16.51	16.51	16.29	16.29	197600
1996-11-13	16.29	16.40	15.72	15.72	248300
1996-11-14	15.83	15.83	15.72	15.83	106700
1996-11-15	15.83	16.06	15.72	16.06	281800
1996-11-18	16.06	16.06	15.72	15.83	114900
1996-11-19	15.83	15.83	15.60	15.60	57200
1996-11-20	15.72	15.95	15.60	15.83	86200
1996-11-21	15.95	16.06	15.83	16.06	60800
1996-11-22	16.06	16.17	15.95	15.95	48300
1996-11-25	16.06	16.06	15.95	16.06	64600
1996-11-26	16.06	16.17	15.95	16.06	246200
1996-11-27	16.17	16.51	16.17	16.17	316500
1996-11-29	16.40	16.40	16.29	16.29	104200
1996-12-02	16.40	16.40	16.29	16.40	65600
1996-12-03	16.40	16.40	16.17	16.29	52400
1996-12-04	16.17	16.17	16.06	16.06	70700
1996-12-05	16.06	16.06	15.83	15.83	357700
1996-12-06	15.60	16.17	15.15	16.17	359700
1996-12-09	16.17	16.40	16.17	16.29	474400
1996-12-10	16.29	16.29	16.17	16.17	152500
1996-12-11	15.95	16.06	15.72	15.72	498300
1996-12-12	15.72	15.83	15.60	15.72	213200
1996-12-13	15.60	15.60	15.49	15.60	76600
1996-12-16	15.49	15.60	15.38	15.49	126300
1996-12-17	15.38	15.49	15.38	15.49	30500
1996-12-18	15.49	15.49	15.38	15.38	252700
1996-12-19	15.49	15.72	15.49	15.72	108600
1996-12-20	15.60	15.83	15.60	15.83	140400
1996-12-23	15.83	15.83	15.72	15.83	88400
1996-12-24	15.83	15.83	15.60	15.72	177600
1996-12-26	15.72	15.72	15.60	15.72	75600
1996-12-27	15.60	15.60	15.49	15.49	66500
1996-12-30	15.49	16.06	15.49	15.95	222900
1996-12-31	15.95	16.06	15.95	15.95	182200
1997-01-02	15.95	15.95	15.72	15.83	114900
1997-01-03	15.72	15.95	15.60	15.60	468400
1997-01-06	15.60	15.60	15.26	15.49	656200
1997-01-07	15.60	15.83	15.49	15.83	282200
1997-01-08	15.83	15.95	15.83	15.95	41600
1997-01-09	15.95	16.06	15.95	15.95	12500
1997-01-10	15.95	15.95	15.83	15.83	71800
1997-01-13	15.83	15.95	15.72	15.83	272300
1997-01-14	15.95	16.06	15.83	15.95	311900
1997-01-15	16.17	16.40	16.06	16.29	348100
1997-01-16	16.29	16.51	16.17	16.29	417800
1997-01-17	16.29	16.40	16.29	16.40	366700
1997-01-20	16.40	16.40	16.29	16.29	314600
1997-01-21	16.29	16.40	16.29	16.29	25700
1997-01-22	16.29	16.63	16.29	16.63	92900
1997-01-23	16.51	16.63	16.51	16.51	52100
1997-01-24	16.40	16.40	16.17	16.17	62700
1997-01-27	16.17	16.29	16.17	16.29	58100
1997-01-28	16.40	16.51	16.29	16.29	133200
1997-01-29	16.40	16.40	16.29	16.40	15200
1997-01-30	16.40	16.40	16.17	16.29	151600
1997-01-31	16.40	16.63	16.40	16.51	293900
1997-02-03	16.51	16.86	16.51	16.86	70900
1997-02-04	16.86	16.97	16.74	16.86	219500
1997-02-05	16.97	17.20	16.86	17.20	512900
1997-02-06	17.08	17.20	17.08	17.08	48300
1997-02-07	17.08	17.20	16.97	17.08	166900
1997-02-10	16.86	16.97	16.86	16.86	50200
1997-02-11	16.86	16.97	16.74	16.86	143300
1997-02-12	16.74	17.08	16.74	17.08	94100
1997-02-13	17.08	17.31	17.08	17.31	81100
1997-02-14	17.31	17.31	17.08	17.20	79800
1997-02-18	17.20	17.20	17.08	17.20	139400
1997-02-19	17.08	17.31	17.08	17.20	61400
1997-02-20	17.20	17.20	16.97	16.97	33200
1997-02-21	17.08	17.08	16.97	17.08	54900
1997-02-24	17.08	17.31	16.97	17.31	68200
1997-02-25	17.31	17.43	17.20	17.43	125900
1997-02-26	17.31	17.31	17.08	17.08	128600
1997-02-27	17.08	17.20	16.97	16.97	45800
1997-02-28	16.97	16.97	16.74	16.74	178100
1997-03-03	16.86	16.97	16.63	16.86	54300
1997-03-04	16.97	17.20	16.97	17.20	64700
1997-03-05	17.20	17.43	17.20	17.31	113200
1997-03-06	17.31	17.65	17.31	17.65	63300
1997-03-07	17.54	17.77	17.54	17.65	129500
1997-03-10	17.77	17.77	17.65	17.65	43500
1997-03-11	17.77	17.88	17.65	17.77	91000
1997-03-12	17.77	17.88	17.65	17.65	19600
1997-03-13	17.77	17.77	17.20	17.31	158700
1997-03-14	17.20	17.31	17.20	17.20	64800
1997-03-17	17.20	17.20	16.74	16.86	459900
1997-03-18	16.97	16.97	16.74	16.97	88900
1997-03-19	16.97	16.97	16.74	16.74	99400
1997-03-20	16.86	16.86	16.63	16.63	32500
1997-03-21	16.74	16.74	16.63	16.63	52300
1997-03-24	16.63	17.20	16.63	17.20	116900
1997-03-25	17.20	17.54	17.20	17.43	215800
1997-03-26	17.31	17.43	17.31	17.31	118200
1997-03-27	17.31	17.31	16.63	16.74	138200
1997-03-31	16.74	16.86	16.40	16.51	123500
1997-04-01	16.40	16.74	16.40	16.63	161800
1997-04-02	16.74	16.74	16.29	16.40	76500
1997-04-03	16.51	16.51	16.29	16.29	85100
1997-04-04	16.17	16.17	15.83	16.06	222100
1997-04-07	16.17	16.17	16.06	16.06	56600
1997-04-08	16.06	16.40	15.95	16.40	168500
1997-04-09	16.51	16.63	16.51	16.63	84500
1997-04-10	16.63	16.63	16.51	16.51	66700
1997-04-11	16.51	16.51	16.17	16.17	32100
1997-04-14	16.29	16.29	16.06	16.29	19600
1997-04-15	16.51	16.74	16.51	16.63	119000
1997-04-16	16.63	16.86	16.51	16.86	145600
1997-04-17	16.74	16.97	16.74	16.86	16100
1997-04-18	16.86	16.97	16.86	16.97	43800
1997-04-21	16.86	16.97	16.63	16.63	94400
1997-04-22	16.63	16.86	16.51	16.86	43200
1997-04-23	16.86	16.86	16.86	16.86	19200
1997-04-24	16.86	16.86	16.51	16.51	44100
1997-04-25	16.63	16.63	16.51	16.63	8800
1997-04-28	16.51	16.51	16.40	16.40	85400
1997-04-29	16.63	16.63	16.29	16.51	68000
1997-04-30	16.40	16.63	16.40	16.63	23700
1997-05-01	16.63	16.97	16.63	16.97	124000
1997-05-02	17.08	17.31	17.08	17.31	145900
1997-05-05	17.31	17.31	17.20	17.31	64400
1997-05-06	17.20	17.31	17.08	17.20	143100
1997-05-07	17.08	17.20	16.86	16.86	392600
1997-05-08	16.86	16.97	16.86	16.86	87700
1997-05-09	16.86	16.86	16.74	16.86	9000
1997-05-12	16.74	16.86	16.74	16.86	29500
1997-05-13	16.86	16.86	16.63	16.74	31200
1997-05-14	16.86	16.97	16.74	16.86	62600
1997-05-15	16.97	17.20	16.97	17.08	167000
1997-05-16	17.08	17.20	16.97	17.08	28100
1997-05-19	16.97	16.97	16.86	16.86	9300
1997-05-20	16.97	17.08	16.86	17.08	62500
1997-05-21	17.08	17.20	16.97	17.20	147800
1997-05-22	17.20	17.54	17.20	17.54	49600
1997-05-23	17.54	18.00	17.54	17.88	67900
1997-05-27	18.11	18.11	17.65	17.77	110000
1997-05-28	17.77	17.77	17.54	17.65	20100
1997-05-29	17.65	17.65	17.43	17.54	71800
1997-05-30	17.43	17.77	17.31	17.77	65500
1997-06-02	17.88	18.11	17.88	18.00	91400
1997-06-03	17.88	18.11	17.88	18.11	75000
1997-06-04	18.11	18.34	18.11	18.34	70300
1997-06-05	18.34	18.56	18.34	18.45	134900
1997-06-06	18.45	18.56	18.34	18.45	63800
1997-06-09	18.34	18.45	18.34	18.45	32500
1997-06-10	18.45	18.56	18.22	18.22	60200
1997-06-11	18.22	18.45	18.22	18.34	27600
1997-06-12	18.22	18.45	18.22	18.45	6700
1997-06-13	18.45	18.56	18.34	18.45	50500
1997-06-16	18.45	18.45	18.22	18.34	133400
1997-06-17	18.22	18.34	18.22	18.34	28100
1997-06-18	18.22	18.34	18.11	18.11	17100
1997-06-19	18.22	18.22	18.11	18.22	61500
1997-06-20	18.22	18.22	18.11	18.22	42900
1997-06-23	18.11	18.45	18.11	18.34	536900
1997-06-24	18.22	18.34	18.22	18.28	17100
1997-06-25	18.22	18.34	18.11	18.34	145300
1997-06-26	18.28	18.45	18.22	18.22	153700
1997-06-27	18.22	18.28	18.11	18.17	118400
1997-06-30	18.17	18.34	18.11	18.34	143900
1997-07-01	18.22	18.51	18.22	18.45	26300
1997-07-02	18.34	18.56	18.22	18.56	849300
1997-07-03	18.62	18.79	18.62	18.68	388100
1997-07-07	18.74	18.79	18.62	18.68	197500
1997-07-08	18.62	18.68	18.51	18.51	52300
1997-07-09	18.56	18.56	18.17	18.17	33300
1997-07-10	18.22	18.34	18.17	18.28	87100
1997-07-11	18.34	18.34	18.22	18.28	198100
1997-07-14	18.22	18.39	18.22	18.28	122100
1997-07-15	18.28	18.39	18.22	18.22	21000
1997-07-16	18.22	18.45	18.22	18.39	173100
1997-07-17	18.39	18.62	18.34	18.56	356500
1997-07-18	18.56	18.68	18.56	18.68	57500
1997-07-21	18.68	18.68	18.45	18.45	49300
1997-07-22	18.45	18.51	18.45	18.45	60200
1997-07-23	18.51	18.51	18.45	18.45	15000
1997-07-24	18.51	18.51	18.28	18.28	51800
1997-07-25	18.34	18.39	18.17	18.17	25100
1997-07-28	18.05	18.17	17.77	17.94	76700
1997-07-29	18.05	18.05	17.88	18.00	247800
1997-07-30	18.00	18.28	18.00	18.22	146700
1997-07-31	18.39	18.39	18.22	18.22	98200
1997-08-01	18.28	18.28	17.88	18.17	46100
1997-08-04	17.82	18.00	17.77	17.94	44200
1997-08-05	17.94	18.17	17.94	18.17	150600
1997-08-06	18.05	18.11	17.94	18.00	57800
1997-08-07	18.00	18.11	18.00	18.05	123000
1997-08-08	17.88	17.94	17.88	17.88	203500
1997-08-11	17.88	17.88	17.77	17.82	40300
1997-08-12	17.71	17.94	17.71	17.77	155500
1997-08-13	17.82	18.00	17.71	17.82	52500
1997-08-14	17.88	17.94	17.65	17.65	165400
1997-08-15	17.71	17.71	17.43	17.48	146300
1997-08-18	17.37	17.37	16.97	17.14	197800
1997-08-19	17.20	17.25	17.03	17.20	121500
1997-08-20	17.25	17.31	17.20	17.25	45200
1997-08-21	17.31	17.43	17.20	17.25	186800
1997-08-22	17.08	17.25	16.97	17.25	182900
1997-08-25	17.31	17.31	17.14	17.14	24300
1997-08-26	17.14	17.14	17.08	17.14	68500
1997-08-27	17.20	17.25	17.14	17.25	203900
1997-08-28	17.20	17.25	17.03	17.08	62700
1997-08-29	17.08	17.08	16.97	17.08	27200
1997-09-02	17.08	17.48	17.03	17.48	72900
1997-09-03	17.48	17.60	17.43	17.48	105800
1997-09-04	17.48	17.48	17.37	17.43	35700
1997-09-05	17.43	17.54	17.43	17.48	37400
1997-09-08	17.54	17.82	17.54	17.77	97800
1997-09-09	17.71	17.88	17.71	17.82	34200
1997-09-10	17.77	17.77	17.60	17.60	56200
1997-09-11	17.48	17.48	17.43	17.48	35400
1997-09-12	17.48	17.60	17.37	17.43	34000
1997-09-15	17.48	17.54	17.43	17.43	125300
1997-09-16	17.43	17.71	17.43	17.71	53200
1997-09-17	17.71	17.77	17.71	17.71	37400
1997-09-18	17.65	17.94	17.65	17.88	85900
1997-09-19	17.88	18.00	17.65	17.71	48300
1997-09-22	17.82	17.88	17.71	17.77	263700
1997-09-23	17.65	17.82	17.60	17.82	23800
1997-09-24	17.82	17.82	17.71	17.77	37200
1997-09-25	17.77	17.82	17.71	17.77	24600
1997-09-26	17.71	17.77	17.65	17.77	11700
1997-09-29	17.71	17.77	17.60	17.71	22000
1997-09-30	17.71	17.82	17.65	17.65	39900
1997-10-01	17.71	17.82	17.71	17.82	23700
1997-10-02	17.88	17.88	17.77	17.82	13500
1997-10-03	17.88	18.00	17.88	18.00	38500
1997-10-06	18.00	18.05	17.82	18.05	61400
1997-10-07	18.05	18.17	18.00	18.11	89000
1997-10-08	18.11	18.11	17.94	18.00	23000
1997-10-09	17.82	17.88	17.77	17.82	19800
1997-10-10	17.71	17.71	17.60	17.60	25000
1997-10-13	17.60	17.88	17.60	17.77	9200
1997-10-14	17.71	17.77	17.65	17.65	57700
1997-10-15	17.65	17.77	17.65	17.77	48600
1997-10-16	17.82	17.94	17.77	17.88	62300
1997-10-17	17.82	17.82	17.71	17.77	33600
1997-10-20	17.77	17.88	17.71	17.77	50600
1997-10-21	17.77	18.00	17.77	18.00	49300
1997-10-22	17.88	17.94	17.71	17.71	28400
1997-10-23	17.48	17.60	17.43	17.48	30000
1997-10-24	17.54	17.71	17.54	17.71	38800
1997-10-27	17.65	17.65	17.14	17.20	17900
1997-10-28	16.86	16.91	16.63	16.91	153600
1997-10-29	16.86	17.43	16.86	16.91	35600
1997-10-30	16.80	16.86	16.51	16.86	55500
1997-10-31	17.08	17.08	16.91	17.03	17500
1997-11-03	17.03	17.14	17.03	17.14	16000
1997-11-04	17.14	17.43	17.03	17.37	87500
1997-11-05	17.48	17.71	17.48	17.71	57300
1997-11-06	17.71	18.22	17.71	18.22	112600
1997-11-07	18.11	18.11	17.77	17.82	40000
1997-11-10	17.88	18.00	17.88	17.94	83400
1997-11-11	17.94	18.00	17.88	18.00	42300
1997-11-12	17.82	17.94	17.82	17.94	252700
1997-11-13	17.88	17.94	17.82	17.94	121300
1997-11-14	17.94	17.94	17.82	17.94	57200
1997-11-17	17.94	18.05	17.94	18.00	128200
1997-11-18	18.05	18.11	18.00	18.11	66100
1997-11-19	18.11	18.34	18.05	18.28	33900
1997-11-20	18.28	18.45	18.28	18.39	29800
1997-11-21	18.45	18.91	18.45	18.91	65600
1997-11-24	18.68	18.96	18.62	18.91	66300
1997-11-25	18.91	19.02	18.85	18.85	109700
1997-11-26	18.79	18.79	18.68	18.68	43000
1997-11-28	18.68	19.08	18.68	19.02	53300
1997-12-01	19.25	19.70	19.25	19.70	103100
1997-12-02	19.65	19.93	19.59	19.93	214800
1997-12-03	19.93	19.99	19.87	19.93	53500
1997-12-04	19.93	19.99	19.87	19.87	62700
1997-12-05	19.82	19.82	19.65	19.76	49800
1997-12-08	19.82	19.93	19.82	19.93	139400
1997-12-09	19.93	19.93	19.76	19.87	67500
1997-12-10	19.70	19.87	19.70	19.76	215900
1997-12-11	19.70	19.70	19.53	19.65	636600
1997-12-12	19.70	19.70	19.48	19.65	569500
1997-12-15	19.65	19.70	19.65	19.70	118700
1997-12-16	19.70	19.82	19.70	19.76	38800
1997-12-17	19.76	19.93	19.76	19.93	49600
1997-12-18	19.87	20.22	19.87	20.22	74900
1997-12-19	20.05	20.05	19.87	19.93	90100
1997-12-22	19.93	19.93	19.70	19.70	204100
1997-12-23	19.59	19.76	19.53	19.59	197600
1997-12-24	19.65	19.70	19.65	19.70	17500
1997-12-26	19.59	19.59	19.53	19.53	12400
1997-12-29	19.53	19.70	19.48	19.70	58900
1997-12-30	19.65	19.93	19.65	19.93	48300
1997-12-31	19.93	20.56	19.93	20.39	111400
1998-01-02	20.33	20.39	20.27	20.39	37700
1998-01-05	20.33	20.61	20.27	20.50	617600
1998-01-06	20.39	20.44	20.22	20.44	432600
1998-01-07	20.33	20.39	20.16	20.39	158600
1998-01-08	20.33	20.73	20.33	20.61	81800
1998-01-09	20.61	20.90	20.50	20.56	99500
1998-01-12	20.22	20.39	20.22	20.27	205200
1998-01-13	20.33	20.44	20.33	20.44	163600
1998-01-14	20.44	20.73	20.44	20.73	51800
1998-01-15	20.67	20.67	20.56	20.67	65900
1998-01-16	20.67	20.79	20.67	20.73	50400
1998-01-20	20.73	20.90	20.73	20.79	83100
1998-01-21	20.73	20.73	20.10	20.22	108000
1998-01-22	20.05	20.05	19.19	19.48	235100
1998-01-23	19.48	19.48	19.02	19.08	28200
1998-01-26	19.13	19.13	18.51	19.02	254500
1998-01-27	19.48	19.59	19.19	19.19	153800
1998-01-28	19.31	19.48	19.25	19.42	285200
1998-01-29	19.48	19.76	19.48	19.65	208800
1998-01-30	19.65	19.82	19.59	19.82	24200
1998-02-02	19.82	20.10	19.82	19.99	160600
1998-02-03	20.05	20.16	19.99	20.10	72800
1998-02-04	20.16	20.44	20.16	20.27	174600
1998-02-05	20.39	20.50	20.39	20.44	156700
1998-02-06	20.56	20.84	20.56	20.73	121700
1998-02-09	20.73	20.96	20.73	20.84	110200
1998-02-10	20.84	20.96	20.84	20.90	87200
1998-02-11	20.84	21.07	20.84	21.01	210900
1998-02-12	21.01	21.01	20.79	20.84	74700
1998-02-13	20.90	20.90	20.67	20.67	97900
1998-02-17	20.56	20.67	20.44	20.56	30700
1998-02-18	20.56	20.56	20.39	20.50	51400
1998-02-19	20.50	20.67	20.44	20.61	87200
1998-02-20	20.61	20.73	20.59	20.73	49200
1998-02-23	20.73	20.73	20.56	20.56	21500
1998-02-24	20.56	20.61	20.33	20.44	38100
1998-02-25	20.33	20.39	20.22	20.33	61400
1998-02-26	20.27	20.39	20.27	20.39	58800
1998-02-27	20.33	20.56	20.33	20.56	54500
1998-03-02	20.50	20.56	20.39	20.56	42400
1998-03-03	20.50	20.50	20.33	20.33	29400
1998-03-04	20.33	20.33	20.22	20.22	30500
1998-03-05	20.16	20.27	20.16	20.22	18800
1998-03-06	20.22	20.44	20.22	20.33	23000
1998-03-09	20.39	20.44	20.39	20.44	41700
1998-03-10	20.44	20.56	20.39	20.50	27400
1998-03-11	20.56	21.01	20.56	20.84	97000
1998-03-12	20.96	21.18	20.90	21.18	27400
1998-03-13	21.24	21.36	21.18	21.18	369500
1998-03-16	21.13	21.18	21.01	21.07	62800
1998-03-17	20.96	21.01	20.84	21.01	86800
1998-03-18	20.96	21.13	20.96	20.96	87200
1998-03-19	20.96	21.07	20.90	21.07	54700
1998-03-20	20.96	21.13	20.96	21.01	118600
1998-03-23	20.96	21.13	20.90	21.13	60800
1998-03-24	21.07	21.18	21.07	21.13	41600
1998-03-25	21.18	21.70	21.18	21.70	144000
1998-03-26	21.70	22.10	21.70	22.10	128500
1998-03-27	21.81	21.81	21.64	21.70	25400
1998-03-30	21.53	21.58	21.47	21.47	147400
1998-03-31	21.47	21.58	21.47	21.53	105500
1998-04-01	21.47	21.58	21.24	21.24	77400
1998-04-02	21.18	21.30	21.13	21.18	90000
1998-04-03	21.13	21.13	20.90	20.96	29200
1998-04-06	20.96	21.07	20.79	20.96	88400
1998-04-07	20.90	20.90	20.56	20.61	82100
1998-04-08	20.61	20.67	20.44	20.44	110400
1998-04-09	20.39	20.50	20.27	20.33	78400
1998-04-13	20.33	20.44	20.27	20.33	29700
1998-04-14	20.27	20.61	20.27	20.50	77800
1998-04-15	20.56	20.56	20.44	20.50	27700
1998-04-16	20.61	20.61	20.44	20.50	73700
1998-04-17	20.44	20.50	20.39	20.39	22900
1998-04-20	20.39	20.56	20.39	20.44	34100
1998-04-21	20.33	20.50	20.33	20.44	29900
1998-04-22	20.44	20.44	20.27	20.27	23700
1998-04-23	20.16	20.44	20.16	20.44	32100
1998-04-24	20.39	20.39	20.33	20.39	21400
1998-04-27	20.22	20.22	20.05	20.05	33200
1998-04-28	20.05	20.22	20.05	20.22	87400
1998-04-29	20.22	20.50	20.22	20.22	32600
1998-04-30	20.27	20.44	20.27	20.33	16100
1998-05-01	20.27	20.27	20.16	20.16	10900
1998-05-04	20.27	20.39	20.22	20.39	37600
1998-05-05	20.33	20.33	20.22	20.22	14000
1998-05-06	20.27	20.44	20.27	20.39	10400
1998-05-07	20.39	20.39	20.27	20.27	14200
1998-05-08	20.33	20.39	20.27	20.33	12300
1998-05-11	20.33	20.44	20.33	20.44	25600
1998-05-12	20.50	20.50	20.44	20.44	45400
1998-05-13	20.44	20.50	20.33	20.44	74800
1998-05-14	20.33	20.61	20.33	20.56	15200
1998-05-15	20.61	20.61	20.44	20.56	62400
1998-05-18	20.67	20.79	20.33	20.33	8900
1998-05-19	20.39	20.50	20.39	20.44	39600
1998-05-20	20.50	20.84	20.50	20.73	47300
1998-05-21	20.67	20.79	20.61	20.79	60000
1998-05-22	20.73	21.07	20.73	21.01	42400
1998-05-26	21.13	21.64	21.13	21.24	62100
1998-05-27	21.07	21.07	20.73	20.79	79900
1998-05-28	20.84	21.47	20.84	21.36	22200
1998-05-29	21.36	21.41	21.07	21.18	68800
1998-06-01	21.07	21.13	20.90	21.01	45400
1998-06-02	20.96	21.18	20.96	21.13	71300
1998-06-03	21.18	21.58	21.18	21.41	45500
1998-06-04	21.36	21.41	21.30	21.36	59500
1998-06-05	21.30	21.36	21.18	21.24	143500
1998-06-08	21.18	21.30	21.18	21.24	85200
1998-06-09	21.24	21.30	21.07	21.07	110000
1998-06-10	21.01	21.07	20.90	21.01	86400
1998-06-11	20.90	20.90	20.61	20.61	52900
1998-06-12	20.67	20.73	20.16	20.33	96700
1998-06-15	20.22	20.22	19.87	19.87	53800
1998-06-16	19.99	20.16	19.99	20.10	52800
1998-06-17	20.27	20.56	20.27	20.56	91200
1998-06-18	20.44	20.44	20.16	20.22	53200
1998-06-19	20.16	20.16	19.93	19.93	49100
1998-06-22	19.87	19.93	19.82	19.87	23900
1998-06-23	19.82	20.05	19.82	20.05	20600
1998-06-24	20.16	20.56	20.16	20.56	49600
1998-06-25	20.39	20.56	20.27	20.33	39100
1998-06-26	20.39	20.39	19.99	20.27	118100
1998-06-29	20.16	20.33	20.16	20.16	21700
1998-06-30	20.22	20.33	20.22	20.27	40400
1998-07-01	20.27	20.27	20.10	20.16	20700
1998-07-02	20.39	20.44	20.22	20.33	70000
1998-07-06	20.50	20.56	20.05	20.27	40800
1998-07-07	20.22	20.44	19.70	19.76	43500
1998-07-08	19.70	19.87	19.65	19.76	27000
1998-07-09	19.65	19.76	19.42	19.65	42600
1998-07-10	19.42	19.42	19.19	19.19	35400
1998-07-13	15.89	16.06	15.89	15.95	40900
1998-07-14	16.00	16.06	15.89	15.95	47500
1998-07-15	15.89	15.89	15.77	15.77	33000
1998-07-16	15.83	15.83	15.77	15.77	40800
1998-07-17	15.72	15.72	15.49	15.55	63200
1998-07-20	15.60	15.72	15.60	15.66	51600
1998-07-21	15.66	15.66	15.32	15.43	72000
1998-07-22	15.43	15.49	15.03	15.15	72400
1998-07-23	15.15	15.15	15.03	15.09	43400
1998-07-24	15.20	15.26	15.03	15.09	37600
1998-07-27	15.03	15.09	14.98	14.98	44800
1998-07-28	14.98	15.03	14.64	14.81	65100
1998-07-29	14.75	14.81	14.41	14.46	60500
1998-07-30	14.46	14.81	14.46	14.81	93700
1998-07-31	14.75	14.75	14.46	14.52	47000
1998-08-03	14.46	14.52	14.41	14.46	15700
1998-08-04	14.46	14.52	13.67	13.67	82600
1998-08-05	13.72	13.90	13.55	13.78	102800
1998-08-06	13.78	13.78	12.98	13.10	123000
1998-08-07	13.15	13.67	13.10	13.67	99600
1998-08-10	13.67	14.07	13.61	14.01	80800
1998-08-11	13.84	13.84	13.61	13.78	48800
1998-08-12	13.90	14.07	13.84	13.90	109900
1998-08-13	13.95	14.01	13.90	14.01	57400
1998-08-14	13.95	14.24	13.95	14.07	35900
1998-08-17	14.12	14.29	14.07	14.24	48500
1998-08-18	14.29	14.29	14.18	14.24	39300
1998-08-19	14.24	14.29	14.18	14.18	80700
1998-08-20	14.24	14.41	14.18	14.24	75000
1998-08-21	14.18	14.18	14.01	14.12	53800
1998-08-24	14.18	14.18	14.01	14.07	58600
1998-08-25	14.07	14.18	14.01	14.07	30500
1998-08-26	14.07	14.07	13.78	13.84	32200
1998-08-27	13.72	13.72	12.76	12.76	109400
1998-08-28	12.76	13.10	12.64	13.10	314300
1998-08-31	13.15	13.38	12.36	12.36	75600
1998-09-01	12.59	12.98	12.53	12.98	65600
1998-09-02	13.10	13.78	13.10	13.50	195500
1998-09-03	13.50	13.72	13.38	13.72	116700
1998-09-04	13.72	14.24	13.72	14.07	47800
1998-09-08	14.29	14.41	14.01	14.12	30900
1998-09-09	14.01	14.35	13.95	14.18	61900
1998-09-10	14.12	14.24	13.90	14.12	40500
1998-09-11	14.12	14.41	13.95	14.35	48200
1998-09-14	14.46	14.52	14.18	14.18	43000
1998-09-15	14.18	14.58	14.18	14.52	47900
1998-09-16	14.46	14.58	14.24	14.29	68200
1998-09-17	14.18	14.29	14.01	14.18	27500
1998-09-18	13.95	14.07	13.90	14.01	49300
1998-09-21	13.95	14.01	13.90	13.95	20300
1998-09-22	14.01	14.01	13.78	13.78	63200
1998-09-23	13.90	14.12	13.84	14.07	43700
1998-09-24	14.01	14.29	14.01	14.29	57000
1998-09-25	14.29	14.29	13.90	13.95	52000
1998-09-28	13.95	14.12	13.72	13.78	32000
1998-09-29	13.78	13.90	13.67	13.78	164300
1998-09-30	13.67	13.67	13.10	13.27	53300
1998-10-01	13.21	13.27	12.53	12.70	84000
1998-10-02	12.64	12.87	12.30	12.87	151500
1998-10-05	12.87	12.87	12.19	12.59	94000
1998-10-06	12.98	13.21	12.76	13.10	64500
1998-10-07	13.21	13.84	13.21	13.72	107200
1998-10-08	13.44	13.55	13.27	13.44	42600
1998-10-09	13.38	13.38	13.15	13.38	46700
1998-10-12	13.27	13.67	13.27	13.27	21800
1998-10-13	13.27	13.27	13.10	13.21	31100
1998-10-14	13.21	13.61	13.10	13.27	23500
1998-10-15	13.21	14.24	13.21	14.18	64100
1998-10-16	14.24	14.41	13.95	14.41	51200
1998-10-19	14.24	14.24	13.84	13.84	68800
1998-10-20	13.90	14.07	13.84	13.95	80400
1998-10-21	13.95	13.95	13.72	13.78	42600
1998-10-22	13.67	13.67	13.33	13.33	76300
1998-10-23	13.38	13.38	13.10	13.21	80100
1998-10-26	13.33	13.78	13.21	13.78	45400
1998-10-27	13.78	13.95	13.33	13.38	95900
1998-10-28	13.33	13.44	13.33	13.38	35200
1998-10-29	13.38	13.78	13.21	13.78	116500
1998-10-30	13.78	14.07	13.78	13.95	48400
1998-11-02	14.01	14.01	13.84	13.90	43700
1998-11-03	14.01	14.01	13.67	13.67	74200
1998-11-04	13.95	14.07	13.38	13.61	75800
1998-11-05	13.67	13.67	13.44	13.50	55900
1998-11-06	13.50	13.55	13.27	13.27	53700
1998-11-09	13.33	13.33	13.04	13.21	87000
1998-11-10	13.21	13.27	13.15	13.21	62500
1998-11-11	13.33	13.33	13.15	13.15	85000
1998-11-12	13.15	13.33	13.15	13.27	54700
1998-11-13	13.21	13.33	13.15	13.27	23000
1998-11-16	13.27	13.38	13.21	13.27	72800
1998-11-17	13.27	13.61	13.27	13.44	92300
1998-11-18	13.50	13.50	13.21	13.21	28800
1998-11-19	13.33	13.50	13.33	13.33	26400
1998-11-20	13.38	13.44	13.38	13.44	37600
1998-11-23	13.50	13.50	13.33	13.44	75200
1998-11-24	13.44	13.50	13.21	13.21	84400
1998-11-25	13.27	13.33	13.10	13.27	89200
1998-11-27	13.50	13.72	13.50	13.72	36200
1998-11-30	13.67	13.67	13.50	13.55	97900
1998-12-01	13.61	13.72	13.61	13.61	63500
1998-12-02	13.67	13.67	13.38	13.44	33600
1998-12-03	13.44	13.44	13.15	13.21	38300
1998-12-04	13.33	13.38	13.21	13.27	55600
1998-12-07	13.21	13.27	12.93	13.10	96500
1998-12-08	13.04	13.21	13.04	13.10	33000
1998-12-09	13.10	13.27	13.10	13.27	29700
1998-12-10	13.27	13.27	13.10	13.10	76800
1998-12-11	13.15	13.15	13.04	13.04	42200
1998-12-14	13.10	13.10	12.93	13.04	103600
1998-12-15	13.04	13.21	13.04	13.10	98100
1998-12-16	13.15	13.33	13.15	13.15	66400
1998-12-17	13.21	13.21	13.10	13.15	274400
1998-12-18	13.27	13.27	13.15	13.21	58400
1998-12-21	13.27	13.38	13.21	13.33	39500
1998-12-22	13.33	13.33	13.15	13.15	35000
1998-12-23	13.15	13.27	13.15	13.27	63600
1998-12-24	13.27	13.38	13.27	13.33	12400
1998-12-28	13.33	13.38	13.21	13.21	43100
1998-12-29	13.27	13.33	13.15	13.15	98700
1998-12-30	13.15	13.27	13.10	13.15	74800
1998-12-31	13.15	13.44	13.15	13.44	71600
1999-01-04	13.50	13.61	13.38	13.44	53700
1999-01-05	13.44	13.61	13.44	13.50	56400
1999-01-06	13.55	13.67	13.55	13.55	50400
1999-01-07	13.55	13.61	13.44	13.44	54400
1999-01-08	13.50	13.55	13.44	13.44	41000
1999-01-11	13.44	13.50	13.27	13.33	69800
1999-01-12	13.33	13.38	13.15	13.21	146900
1999-01-13	13.10	13.10	12.87	12.98	88000
1999-01-14	12.98	12.98	12.76	12.81	153700
1999-01-15	12.81	12.87	12.76	12.76	71200
1999-01-19	12.87	12.87	12.70	12.76	85100
1999-01-20	12.76	12.81	12.59	12.59	112300
1999-01-21	12.64	12.98	12.59	12.93	242400
1999-01-22	12.98	13.27	12.93	13.15	44800
1999-01-25	13.21	13.27	13.10	13.15	99900
1999-01-26	13.15	13.21	12.98	13.10	91200
1999-01-27	13.10	13.15	12.81	12.81	151800
1999-01-28	12.81	12.87	12.76	12.76	301200
1999-01-29	12.81	13.04	12.76	13.04	97300
1999-02-01	12.98	13.15	12.98	13.10	26100
1999-02-02	13.10	13.15	12.93	12.93	49800
1999-02-03	12.93	12.98	12.87	12.87	20800
1999-02-04	12.93	12.98	12.87	12.87	31200
1999-02-05	12.93	12.98	12.64	12.76	81100
1999-02-08	12.76	12.76	12.30	12.41	48500
1999-02-09	12.36	12.47	12.30	12.41	91000
1999-02-10	12.30	12.47	12.30	12.41	33600
1999-02-11	12.53	12.59	12.41	12.53	109500
1999-02-12	12.53	12.76	12.47	12.70	76000
1999-02-16	12.87	12.93	12.87	12.87	23500
1999-02-17	12.93	12.93	12.70	12.70	30200
1999-02-18	12.76	12.98	12.76	12.93	35600
1999-02-19	12.87	12.93	12.76	12.76	51600
1999-02-22	12.81	12.87	12.70	12.76	22700
1999-02-23	12.70	12.70	12.41	12.53	140400
1999-02-24	12.53	12.70	12.36	12.36	119100
1999-02-25	12.41	12.53	12.19	12.36	90000
1999-02-26	12.36	12.59	12.24	12.59	82100
1999-03-01	12.53	12.53	12.19	12.36	76100
1999-03-02	12.30	12.30	11.96	11.96	52600
1999-03-03	12.02	12.13	11.96	12.02	24900
1999-03-04	11.96	12.13	11.84	11.90	28700
1999-03-05	11.96	12.19	11.96	12.07	34700
1999-03-08	12.07	12.24	12.07	12.13	40000
1999-03-09	12.19	12.36	12.19	12.30	30400
1999-03-10	12.30	12.41	11.96	12.02	46600
1999-03-11	12.07	12.07	11.67	11.73	67200
1999-03-12	11.73	12.13	11.73	12.07	45400
1999-03-15	12.19	12.19	11.90	11.90	62100
1999-03-16	12.02	12.02	11.79	11.79	163700
1999-03-17	11.79	11.90	11.73	11.73	704500
1999-03-18	11.79	11.79	11.67	11.73	68300
1999-03-19	11.73	11.79	11.73	11.73	39300
1999-03-22	11.79	11.79	11.67	11.73	75900
1999-03-23	11.79	11.79	11.62	11.73	80600
1999-03-24	11.67	11.90	11.67	11.90	33500
1999-03-25	11.96	11.96	11.84	11.84	53300
1999-03-26	11.84	11.84	11.73	11.79	42800
1999-03-29	11.73	11.73	11.56	11.67	182200
1999-03-30	11.62	11.62	11.50	11.56	388400
1999-03-31	11.62	11.67	11.56	11.67	99700
1999-04-01	11.73	11.73	11.50	11.50	90800
1999-04-05	11.56	11.62	11.50	11.56	113900
1999-04-06	11.56	11.62	11.50	11.56	116600
1999-04-07	11.56	11.56	11.45	11.50	29000
1999-04-08	11.50	11.56	11.45	11.45	289000
1999-04-09	11.45	11.45	11.33	11.39	31200
1999-04-12	11.45	11.50	11.39	11.45	29700
1999-04-13	11.50	11.50	11.33	11.33	35700
1999-04-14	11.39	11.50	11.33	11.45	34500
1999-04-15	11.45	11.50	11.39	11.45	36200
1999-04-16	11.56	11.96	11.56	11.84	147700
1999-04-19	12.02	12.07	11.62	11.62	154400
1999-04-20	11.73	11.96	11.67	11.96	100900
1999-04-21	12.07	12.30	12.07	12.24	94700
1999-04-22	12.30	12.41	12.30	12.41	90600
1999-04-23	12.47	12.64	12.47	12.59	50200
1999-04-26	12.64	12.87	12.53	12.87	48600
1999-04-27	12.93	12.93	12.59	12.64	46000
1999-04-28	12.70	12.70	12.53	12.64	50000
1999-04-29	12.76	12.76	12.64	12.70	45600
1999-04-30	12.81	12.81	12.64	12.70	75900
1999-05-03	12.64	12.64	12.59	12.59	35700
1999-05-04	12.59	12.64	12.41	12.47	113900
1999-05-05	12.47	12.47	12.30	12.41	58600
1999-05-06	12.47	12.53	12.36	12.53	40800
1999-05-07	12.47	12.47	12.30	12.36	51600
1999-05-10	12.41	12.41	12.24	12.24	69400
1999-05-11	12.30	12.30	12.19	12.30	27000
1999-05-12	12.30	12.30	12.13	12.13	32900
1999-05-13	12.24	12.30	12.02	12.02	30000
1999-05-14	12.07	12.07	11.84	11.84	41400
1999-05-17	11.84	11.84	11.62	11.79	39700
1999-05-18	11.79	12.02	11.79	11.96	39100
1999-05-19	11.96	11.96	11.90	11.96	18700
1999-05-20	11.96	12.19	11.96	12.07	21600
1999-05-21	12.07	12.13	11.96	12.02	26100
1999-05-24	12.07	12.13	11.96	12.07	10400
1999-05-25	12.07	12.07	11.73	11.73	40700
1999-05-26	11.84	11.96	11.62	11.96	408300
1999-05-27	11.90	11.96	11.84	11.84	380100
1999-05-28	11.90	12.36	11.90	12.36	446400
1999-06-01	12.53	12.59	12.41	12.47	34500
1999-06-02	12.53	12.59	12.41	12.53	56000
1999-06-03	12.47	12.53	12.41	12.53	9700
1999-06-04	12.59	12.64	12.53	12.59	23400
1999-06-07	12.59	12.76	12.59	12.76	40100
1999-06-08	12.70	12.76	12.47	12.47	27200
1999-06-09	12.47	12.53	12.41	12.41	39100
1999-06-10	12.41	12.53	12.41	12.53	37100
1999-06-11	12.64	12.64	12.41	12.41	23600
1999-06-14	12.41	12.53	12.41	12.53	47100
1999-06-15	12.53	12.76	12.53	12.70	37900
1999-06-16	12.81	12.87	12.76	12.76	22400
1999-06-17	12.76	12.76	12.59	12.59	52300
1999-06-18	12.70	12.76	12.59	12.70	31400
1999-06-21	12.76	12.76	12.64	12.64	10200
1999-06-22	12.64	12.81	12.59	12.70	153900
1999-06-23	12.70	12.70	12.53	12.70	7700
1999-06-24	12.70	12.87	12.70	12.81	37300
1999-06-25	12.81	12.87	12.76	12.81	184900
1999-06-28	12.64	12.70	12.64	12.64	251900
1999-06-29	12.70	12.70	12.64	12.70	825100
1999-06-30	12.70	12.81	12.59	12.76	200000
1999-07-01	12.76	12.81	12.64	12.76	82800
1999-07-02	12.76	12.98	12.76	12.98	151500
1999-07-06	12.98	12.98	12.81	12.81	40300
1999-07-07	12.81	12.87	12.76	12.87	72100
1999-07-08	12.81	12.81	12.70	12.70	31200
1999-07-09	12.76	12.81	12.70	12.76	150100
1999-07-12	12.76	12.81	12.64	12.70	592400
1999-07-13	12.64	12.76	12.64	12.64	275800
1999-07-14	12.64	12.64	12.53	12.59	312100
1999-07-15	12.64	12.64	12.53	12.59	101800
1999-07-16	12.53	12.59	12.47	12.47	24100
1999-07-19	12.41	12.47	12.36	12.41	65700
1999-07-20	12.36	12.36	12.19	12.19	51100
1999-07-21	12.07	12.13	12.02	12.07	120900
1999-07-22	12.13	12.13	11.73	11.79	75500
1999-07-23	11.79	11.79	11.67	11.79	41200
1999-07-26	11.79	11.84	11.67	11.79	32100
1999-07-27	11.84	12.36	11.84	12.13	171500
1999-07-28	12.13	12.36	12.13	12.36	394000
1999-07-29	12.30	12.36	12.19	12.19	365200
1999-07-30	12.19	12.36	12.19	12.24	242400
1999-08-02	12.30	12.36	12.19	12.30	34300
1999-08-03	12.36	12.59	12.36	12.59	53200
1999-08-04	12.64	12.64	12.53	12.53	40000
1999-08-05	12.53	12.53	12.30	12.36	16100
1999-08-06	12.24	12.30	12.13	12.19	47300
1999-08-09	12.24	12.24	12.07	12.19	62900
1999-08-10	12.24	12.30	12.13	12.19	43900
1999-08-11	12.19	12.41	12.19	12.41	51900
1999-08-12	12.47	12.47	12.30	12.30	9800
1999-08-13	12.30	12.41	12.30	12.30	10800
1999-08-16	12.36	12.41	12.30	12.36	26200
1999-08-17	12.47	12.59	12.47	12.53	28600
1999-08-18	12.47	12.59	12.47	12.47	27800
1999-08-19	12.41	12.64	12.36	12.53	134300
1999-08-20	12.59	12.81	12.53	12.76	67000
1999-08-23	12.87	12.98	12.87	12.87	36300
1999-08-24	12.93	13.33	12.87	13.27	71000
1999-08-25	13.33	13.78	13.33	13.72	229500
1999-08-26	13.90	14.01	13.04	13.15	320300
1999-08-27	13.10	13.27	13.04	13.15	30400
1999-08-30	13.15	13.21	12.98	12.98	34200
1999-08-31	13.10	13.10	12.87	12.98	58500
1999-09-01	12.98	13.10	12.87	12.87	43800
1999-09-02	12.87	12.87	12.64	12.76	31200
1999-09-03	12.87	12.98	12.87	12.93	36900
1999-09-07	13.04	13.33	12.98	13.33	50600
1999-09-08	13.27	13.33	13.15	13.21	17300
1999-09-09	13.38	13.38	13.21	13.33	20200
1999-09-10	13.33	13.38	13.27	13.33	24000
1999-09-13	13.33	13.33	13.15	13.21	24100
1999-09-14	13.10	13.15	12.87	12.87	33300
1999-09-15	12.93	13.04	12.87	12.87	27900
1999-09-16	12.87	13.04	12.81	12.93	24700
1999-09-17	12.98	13.10	12.93	12.98	15800
1999-09-20	12.98	13.04	12.76	12.76	37300
1999-09-21	12.76	12.87	12.70	12.70	12000
1999-09-22	12.70	12.70	12.47	12.64	27300
1999-09-23	12.70	12.70	12.36	12.36	38200
1999-09-24	12.36	12.41	12.30	12.36	24100
1999-09-27	12.41	12.53	12.36	12.47	172600
1999-09-28	12.41	12.41	12.24	12.24	20100
1999-09-29	12.30	12.30	11.96	12.07	19800
1999-09-30	12.13	12.13	11.90	11.90	20600
1999-10-01	11.90	11.96	11.73	11.84	39400
1999-10-04	11.84	11.90	11.73	11.84	17500
1999-10-05	11.79	12.02	11.79	11.90	29400
1999-10-06	11.90	11.96	11.90	11.90	30400
1999-10-07	11.96	12.07	11.84	11.96	16400
1999-10-08	12.02	12.02	11.90	11.90	10200
1999-10-11	11.90	12.02	11.90	12.02	12200
1999-10-12	12.02	12.02	11.79	11.79	29300
1999-10-13	11.84	11.84	11.67	11.73	25700
1999-10-14	11.79	11.84	11.73	11.79	11700
1999-10-15	11.73	11.79	11.62	11.67	16900
1999-10-18	11.67	11.67	11.56	11.62	24100
1999-10-19	11.62	11.73	11.62	11.67	22500
1999-10-20	11.67	11.73	11.67	11.67	7700
1999-10-21	11.79	11.79	11.56	11.62	21500
1999-10-22	11.62	11.67	11.56	11.62	20800
1999-10-25	11.67	11.67	11.56	11.62	15600
1999-10-26	11.62	11.62	11.28	11.28	32900
1999-10-27	11.33	11.39	11.10	11.10	40300
1999-10-28	11.10	11.22	10.93	10.93	54800
1999-10-29	10.93	11.10	10.88	10.99	56600
1999-11-01	10.99	11.22	10.99	11.05	54800
1999-11-02	10.99	11.05	10.93	10.99	16100
1999-11-03	11.05	11.10	10.76	10.76	87700
1999-11-04	10.76	10.82	10.48	10.59	43000
1999-11-05	10.71	10.71	10.54	10.59	56300
1999-11-08	10.59	10.71	10.54	10.59	53300
1999-11-09	10.59	10.65	10.42	10.54	48600
1999-11-10	10.54	10.59	10.02	10.08	77300
1999-11-11	10.19	10.71	10.19	10.54	113700
1999-11-12	10.65	10.71	10.54	10.59	44200
1999-11-15	10.59	10.71	10.54	10.54	92200
1999-11-16	10.59	10.59	10.36	10.48	67600
1999-11-17	10.48	10.48	10.36	10.42	58500
1999-11-18	10.48	10.48	10.42	10.48	54700
1999-11-19	10.42	10.59	10.42	10.48	24500
1999-11-22	10.48	10.54	10.36	10.36	49800
1999-11-23	10.36	10.36	10.08	10.19	43600
1999-11-24	10.25	10.25	10.19	10.19	46600
1999-11-26	10.25	10.25	10.14	10.19	22800
1999-11-29	10.31	10.31	10.08	10.08	48500
1999-11-30	10.14	10.19	10.08	10.14	35400
1999-12-01	10.14	10.14	9.91	9.91	153800
1999-12-02	9.91	9.97	9.79	9.85	33500
1999-12-03	9.85	9.85	9.51	9.62	71800
1999-12-06	9.57	9.57	9.40	9.51	58600
1999-12-07	9.51	9.62	9.51	9.51	107200
1999-12-08	8.37	8.37	7.97	7.97	433800
1999-12-09	7.74	7.74	7.12	7.57	390600
1999-12-10	7.52	7.57	7.40	7.40	228600
1999-12-13	7.35	7.46	7.29	7.35	160100
1999-12-14	7.29	7.35	7.12	7.18	135100
1999-12-15	7.18	7.74	7.18	7.63	220100
1999-12-16	7.86	8.20	7.69	7.74	227200
1999-12-17	7.69	7.80	7.57	7.63	287500
1999-12-20	7.63	7.74	7.40	7.46	161400
1999-12-21	7.52	7.69	7.46	7.63	122200
1999-12-22	7.63	7.69	7.63	7.63	364700
1999-12-23	7.63	7.92	7.63	7.86	174500
1999-12-27	8.03	8.03	7.92	7.97	103800
1999-12-28	7.92	8.20	7.86	7.92	129700
1999-12-29	8.03	8.20	8.03	8.14	113600
1999-12-30	8.14	8.14	8.03	8.03	147700
1999-12-31	8.03	8.09	7.92	7.97	73800
2000-01-03	7.92	8.09	7.92	8.03	48300
2000-01-04	7.92	7.92	7.74	7.92	105700
2000-01-05	7.86	8.09	7.86	7.92	86800
2000-01-06	7.92	7.92	7.74	7.92	32200
2000-01-07	7.92	7.92	7.52	7.63	160700
2000-01-10	7.63	7.69	7.57	7.63	60700
2000-01-11	7.57	7.57	7.40	7.52	48600
2000-01-12	7.52	7.52	7.40	7.40	37800
2000-01-13	7.40	7.46	7.35	7.35	78400
2000-01-14	7.35	7.40	7.29	7.29	70400
2000-01-18	7.35	7.57	7.35	7.52	65900
2000-01-19	7.52	7.57	7.18	7.40	259800
2000-01-20	7.18	7.18	6.83	6.89	157000
2000-01-21	6.89	6.95	6.72	6.72	170200
2000-01-24	6.78	6.83	6.32	6.55	200500
2000-01-25	6.66	7.06	6.66	7.00	189000
2000-01-26	7.12	7.12	6.89	7.00	90200
2000-01-27	7.12	7.35	7.06	7.29	134300
2000-01-28	7.35	7.35	7.23	7.29	273100
2000-01-31	7.40	7.52	7.23	7.46	487300
2000-02-01	7.52	7.52	7.23	7.29	174000
2000-02-02	7.35	7.40	7.12	7.18	650600
2000-02-03	7.18	7.23	7.00	7.00	49500
2000-02-04	7.06	7.06	6.78	6.89	97400
2000-02-07	6.89	6.95	6.83	6.83	69300
2000-02-08	6.83	6.95	6.83	6.83	42100
2000-02-09	6.83	6.89	6.49	6.49	80400
2000-02-10	6.49	6.66	6.49	6.49	86000
2000-02-11	6.61	6.66	6.44	6.44	117900
2000-02-14	6.55	6.61	6.38	6.38	373700
2000-02-15	6.38	6.49	6.32	6.38	174600
2000-02-16	6.38	6.55	6.38	6.49	86900
2000-02-17	6.55	6.55	6.32	6.32	152800
2000-02-18	6.32	6.38	6.21	6.26	89000
2000-02-22	6.32	6.38	6.21	6.21	69400
2000-02-23	6.26	6.26	6.21	6.21	235200
2000-02-24	6.21	6.26	6.21	6.21	108200
2000-02-25	6.26	6.38	6.26	6.32	92500
2000-02-28	6.38	6.38	6.26	6.26	127800
2000-02-29	6.32	6.32	6.21	6.26	65600
2000-03-01	6.21	6.32	6.21	6.26	138200
2000-03-02	6.32	6.78	6.32	6.44	749800
2000-03-03	6.61	7.35	6.61	7.29	2019000
2000-03-06	7.46	7.46	7.23	7.35	264500
2000-03-07	7.35	7.40	7.12	7.12	199900
2000-03-08	7.18	7.18	7.00	7.00	208600
2000-03-09	7.00	7.06	6.55	6.83	131700
2000-03-10	6.89	6.95	6.78	6.83	64000
2000-03-13	6.89	7.12	6.89	7.12	139200
2000-03-14	7.06	7.35	7.00	7.29	171300
2000-03-15	7.29	7.29	6.83	7.00	238100
2000-03-16	7.06	7.23	7.00	7.18	47200
2000-03-17	7.29	7.57	7.18	7.18	202400
2000-03-20	7.23	7.40	7.12	7.29	224600
2000-03-21	7.29	7.35	7.23	7.35	615800
2000-03-22	7.35	7.35	7.18	7.23	136400
2000-03-23	7.23	7.29	7.06	7.18	191400
2000-03-24	7.23	7.23	7.00	7.12	193600
2000-03-27	7.18	7.18	7.00	7.06	58300
2000-03-28	7.06	7.06	6.89	7.00	81400
2000-03-29	6.95	7.00	6.83	6.89	28500
2000-03-30	6.89	6.95	6.78	6.78	51000
2000-03-31	6.78	6.95	6.66	6.89	108900
2000-04-03	6.78	6.89	6.72	6.89	56400
2000-04-04	6.83	6.89	6.66	6.83	101400
2000-04-05	6.83	6.89	6.72	6.83	102400
2000-04-06	6.83	6.89	6.72	6.83	69100
2000-04-07	6.83	6.83	6.66	6.72	75400
2000-04-10	6.72	6.78	6.66	6.78	59500
2000-04-11	6.83	6.83	6.61	6.66	40000
2000-04-12	6.66	6.78	6.66	6.78	52400
2000-04-13	6.89	6.95	6.78	6.89	59000
2000-04-14	6.95	7.06	6.72	6.83	42000
2000-04-17	6.83	6.83	6.61	6.66	70900
2000-04-18	6.66	6.78	6.61	6.61	42600
2000-04-19	6.72	6.89	6.61	6.83	56900
2000-04-20	6.72	6.89	6.72	6.83	20700
2000-04-24	6.83	6.83	6.66	6.78	16000
2000-04-25	6.72	6.78	6.66	6.66	41600
2000-04-26	6.66	6.66	6.61	6.66	30200
2000-04-27	6.61	6.61	6.55	6.55	32700
2000-04-28	6.66	6.66	6.44	6.49	96700
2000-05-01	6.61	6.61	6.38	6.49	115200
2000-05-02	6.44	6.49	6.38	6.44	77800
2000-05-03	6.44	6.55	6.38	6.38	104300
2000-05-04	6.44	6.49	6.38	6.38	107100
2000-05-05	6.38	6.38	6.26	6.26	152300
2000-05-08	6.26	6.32	6.15	6.21	79100
2000-05-09	6.32	6.38	6.21	6.26	97600
2000-05-10	6.32	6.32	6.21	6.21	28100
2000-05-11	6.32	6.38	6.26	6.38	85300
2000-05-12	6.38	6.38	6.26	6.32	33900
2000-05-15	6.38	6.49	6.26	6.49	131200
2000-05-16	6.49	6.72	6.49	6.61	121100
2000-05-17	6.55	7.12	6.49	6.95	744500
2000-05-18	6.95	6.95	6.72	6.78	118200
2000-05-19	6.78	6.83	6.61	6.78	36000
2000-05-22	6.66	6.72	6.44	6.61	101000
2000-05-23	6.72	6.83	6.66	6.78	182300
2000-05-24	6.78	7.00	6.78	6.89	134600
2000-05-25	7.00	7.00	6.83	6.89	49100
2000-05-26	6.89	7.18	6.89	7.12	219300
2000-05-30	7.12	7.12	7.00	7.06	299300
2000-05-31	7.06	7.23	7.06	7.12	141700
2000-06-01	7.12	7.40	7.06	7.35	223600
2000-06-02	7.35	7.40	7.23	7.29	125700
2000-06-05	7.35	7.40	7.23	7.23	48200
2000-06-06	7.29	7.40	7.23	7.29	70900
2000-06-07	7.29	7.29	7.23	7.29	22900
2000-06-08	7.29	7.29	7.18	7.29	51500
2000-06-09	7.29	7.35	7.23	7.29	46600
2000-06-12	7.29	7.35	7.18	7.23	62500
2000-06-13	7.29	7.29	7.00	7.06	74600
2000-06-14	7.06	7.23	7.06	7.18	54200
2000-06-15	7.12	7.18	7.12	7.12	24200
2000-06-16	7.12	7.29	7.12	7.23	16600
2000-06-19	7.23	7.29	7.12	7.29	103600
2000-06-20	7.29	7.29	7.23	7.23	46900
2000-06-21	7.29	7.29	7.18	7.23	28000
2000-06-22	7.23	7.29	7.18	7.23	20300
2000-06-23	7.29	7.29	7.18	7.18	46000
2000-06-26	7.23	7.40	7.18	7.29	133000
2000-06-27	7.29	7.35	7.23	7.29	96200
2000-06-28	7.23	7.29	7.18	7.23	20500
2000-06-29	7.23	7.23	7.00	7.00	44300
2000-06-30	7.06	7.06	6.95	6.95	100900
2000-07-03	6.95	7.12	6.89	7.06	24800
2000-07-05	6.95	7.18	6.95	7.18	108300
2000-07-06	7.06	7.35	7.06	7.23	57700
2000-07-07	7.23	7.23	7.00	7.06	35200
2000-07-10	7.06	7.12	7.00	7.00	54300
2000-07-11	7.00	7.12	7.00	7.00	51900
2000-07-12	7.00	7.12	7.00	7.06	39700
2000-07-13	7.06	7.18	7.06	7.18	28600
2000-07-14	7.18	7.18	7.06	7.12	36100
2000-07-17	7.18	7.23	7.06	7.12	33400
2000-07-18	7.12	7.18	6.95	7.00	76000
2000-07-19	7.06	7.06	6.95	6.95	26500
2000-07-20	6.95	7.06	6.89	6.95	89000
2000-07-21	7.00	7.06	6.95	7.00	24400
2000-07-24	7.06	7.12	7.00	7.12	36000
2000-07-25	7.12	7.18	7.00	7.06	39800
2000-07-26	7.06	7.18	7.00	7.18	29500
2000-07-27	7.18	7.23	7.12	7.18	37600
2000-07-28	7.23	7.23	7.12	7.12	55600
2000-07-31	7.12	7.18	7.00	7.00	72100
2000-08-01	7.06	7.12	6.95	7.00	84800
2000-08-02	7.00	7.18	7.00	7.12	104700
2000-08-03	7.29	7.74	7.29	7.46	262600
2000-08-04	7.57	7.97	7.52	7.92	266800
2000-08-07	8.03	8.14	8.03	8.14	152600
2000-08-08	8.09	8.37	8.03	8.20	207200
2000-08-09	8.31	8.54	8.31	8.37	181000
2000-08-10	8.43	8.49	8.14	8.26	89300
2000-08-11	8.31	8.37	8.14	8.20	87800
2000-08-14	8.26	8.31	8.14	8.26	77600
2000-08-15	8.26	8.37	8.20	8.31	84900
2000-08-16	8.31	8.37	8.26	8.37	93200
2000-08-17	8.37	8.66	8.31	8.60	220900
2000-08-18	8.71	8.77	8.49	8.60	109600
2000-08-21	8.66	8.66	8.49	8.54	80600
2000-08-22	8.54	8.54	8.26	8.31	61900
2000-08-23	8.20	8.31	8.20	8.26	199300
2000-08-24	8.31	8.43	8.31	8.43	38200
2000-08-25	8.54	8.60	8.54	8.60	125000
2000-08-28	8.60	8.83	8.60	8.83	134600
2000-08-29	8.71	8.88	8.71	8.88	121000
2000-08-30	8.88	8.94	8.71	8.77	84900
2000-08-31	8.88	8.94	8.83	8.94	214200
2000-09-01	8.94	8.94	8.83	8.94	37600
2000-09-05	8.94	9.05	8.88	9.00	71000
2000-09-06	9.00	9.00	8.83	8.83	144200
2000-09-07	8.88	8.88	8.49	8.60	239300
2000-09-08	8.49	8.60	8.43	8.54	144100
2000-09-11	8.54	8.71	8.43	8.71	93400
2000-09-12	8.83	8.88	8.60	8.60	144900
2000-09-13	8.66	8.66	8.54	8.60	100600
2000-09-14	8.54	8.60	8.43	8.43	199000
2000-09-15	8.49	8.54	8.37	8.49	145900
2000-09-18	8.37	8.43	8.31	8.37	92200
2000-09-19	8.43	8.43	8.37	8.43	66800
2000-09-20	8.49	8.54	8.43	8.49	37200
2000-09-21	8.37	8.54	8.37	8.43	123900
2000-09-22	8.37	8.49	8.37	8.43	15900
2000-09-25	8.43	8.54	8.37	8.37	30100
2000-09-26	8.37	8.54	8.37	8.54	44500
2000-09-27	8.37	8.49	8.37	8.49	45900
2000-09-28	8.37	8.60	8.37	8.54	50100
2000-09-29	8.60	8.60	8.49	8.49	29100
2000-10-02	8.54	8.60	8.37	8.49	48800
2000-10-03	8.43	8.49	8.43	8.49	48600
2000-10-04	8.54	8.54	8.43	8.54	115400
2000-10-05	8.54	8.54	8.37	8.37	36100
2000-10-06	8.37	8.49	8.37	8.43	27200
2000-10-09	8.43	8.43	8.20	8.20	71900
2000-10-10	8.31	8.37	8.31	8.31	88000
2000-10-11	8.26	8.43	8.26	8.26	90500
2000-10-12	8.37	8.37	8.14	8.20	126800
2000-10-13	8.20	8.31	8.14	8.20	162100
2000-10-16	8.20	8.20	8.09	8.14	44300
2000-10-17	8.09	8.14	8.03	8.03	72400
2000-10-18	7.97	8.14	7.97	8.09	30500
2000-10-19	8.14	8.14	8.03	8.09	23900
2000-10-20	8.09	8.09	7.92	7.92	25500
2000-10-23	7.92	8.20	7.92	8.14	41000
2000-10-24	8.20	8.49	8.20	8.37	27500
2000-10-25	8.31	8.43	8.26	8.43	62200
2000-10-26	8.43	8.54	8.37	8.49	33800
2000-10-27	8.54	8.54	8.37	8.49	23200
2000-10-30	8.43	9.05	8.43	8.60	74400
2000-10-31	8.60	8.71	8.54	8.66	35100
2000-11-01	8.66	9.00	8.66	8.83	150200
2000-11-02	8.83	9.05	8.83	9.05	335400
2000-11-03	9.00	9.05	8.94	8.94	38700
2000-11-06	9.00	9.05	8.83	8.83	60500
2000-11-07	8.77	8.94	8.77	8.88	32400
2000-11-08	8.88	8.94	8.83	8.83	72800
2000-11-09	8.77	8.88	8.77	8.77	10200
2000-11-10	8.71	8.83	8.66	8.66	19300
2000-11-13	8.66	8.71	8.54	8.66	66500
2000-11-14	8.71	8.88	8.71	8.77	37400
2000-11-15	8.66	8.83	8.66	8.71	35500
2000-11-16	8.71	8.77	8.66	8.71	66700
2000-11-17	8.66	8.71	8.66	8.71	133300
2000-11-20	8.66	8.71	8.60	8.66	13000
2000-11-21	8.71	8.71	8.60	8.66	115300
2000-11-22	8.66	8.71	8.49	8.60	29800
2000-11-24	8.66	8.83	8.66	8.83	20000
2000-11-27	8.83	8.88	8.71	8.77	30000
2000-11-28	8.83	8.94	8.83	8.88	37500
2000-11-29	8.88	9.28	8.88	9.23	259500
2000-11-30	9.23	9.23	9.11	9.17	97100
2000-12-01	9.17	9.17	8.88	8.94	62900
2000-12-04	8.83	9.00	8.83	9.00	81400
2000-12-05	9.00	9.11	8.94	9.05	28600
2000-12-06	9.00	9.11	8.88	8.88	25800
2000-12-07	8.94	9.17	8.88	9.17	35100
2000-12-08	9.17	9.57	9.17	9.57	37400
2000-12-11	9.51	9.85	9.40	9.51	158600
2000-12-12	9.45	9.68	9.45	9.51	59600
2000-12-13	9.57	9.79	9.57	9.74	140100
2000-12-14	9.74	10.36	9.74	10.08	275900
2000-12-15	10.08	10.19	9.97	10.19	54500
2000-12-18	10.19	10.19	9.91	9.91	62400
2000-12-19	9.91	10.19	9.91	10.14	66700
2000-12-20	10.02	10.25	10.02	10.19	77800
2000-12-21	10.25	10.36	10.25	10.25	40800
2000-12-22	10.31	10.31	9.91	9.97	61300
2000-12-26	9.97	10.14	9.91	9.91	72300
2000-12-27	9.91	10.02	9.74	9.74	143100
2000-12-28	9.79	10.08	9.79	10.08	50600
2000-12-29	10.02	10.48	10.02	10.48	101100
2001-01-02	10.36	10.65	10.36	10.48	227800
2001-01-03	10.42	10.54	10.14	10.14	298600
2001-01-04	10.14	10.14	9.51	9.79	111500
2001-01-05	9.74	9.79	9.51	9.74	57800
2001-01-08	9.79	9.85	9.62	9.85	69200
2001-01-09	9.79	10.08	9.79	9.97	44600
2001-01-10	10.02	10.02	9.74	9.79	93800
2001-01-11	9.91	9.91	9.57	9.62	174000
2001-01-12	9.62	9.62	9.34	9.45	230200
2001-01-16	9.45	9.57	9.45	9.51	149700
2001-01-17	9.45	9.57	9.40	9.45	118400
2001-01-18	9.45	9.45	9.05	9.05	139800
2001-01-19	9.05	9.40	9.00	9.40	81100
2001-01-22	9.45	9.57	9.40	9.45	35800
2001-01-23	9.45	9.74	9.45	9.74	155000
2001-01-24	9.79	9.79	9.57	9.57	42900
2001-01-25	9.57	9.68	9.57	9.62	46300
2001-01-26	9.62	9.79	9.57	9.74	42300
2001-01-29	9.80	9.82	9.66	9.74	50500
2001-01-30	9.73	10.20	9.61	10.11	126100
2001-01-31	10.19	10.25	9.77	9.77	185600
2001-02-01	9.85	10.16	9.85	10.09	123000
2001-02-02	10.11	10.28	10.06	10.17	65300
2001-02-05	10.20	10.26	10.19	10.19	45100
2001-02-06	10.24	10.31	10.20	10.21	103100
2001-02-07	10.25	10.30	10.17	10.27	44700
2001-02-08	10.23	10.28	10.15	10.20	62800
2001-02-09	10.20	10.23	10.12	10.21	57500
2001-02-12	10.18	10.31	10.05	10.31	82500
2001-02-13	10.25	10.36	10.11	10.23	61100
2001-02-14	10.26	10.37	10.26	10.35	40400
2001-02-15	10.31	10.34	10.09	10.20	74700
2001-02-16	10.11	10.42	10.11	10.27	45800
2001-02-20	10.29	10.51	10.29	10.50	126300
2001-02-21	10.47	10.50	10.20	10.22	92700
2001-02-22	10.25	10.63	10.25	10.62	119200
2001-02-23	10.68	10.68	10.50	10.61	119300
2001-02-26	10.66	10.82	10.61	10.72	78600
2001-02-27	10.71	10.87	10.67	10.75	108300
2001-02-28	10.75	11.10	10.75	11.10	108800
2001-03-01	11.01	11.28	10.93	11.07	144300
2001-03-02	11.02	11.18	10.87	11.03	113500
2001-03-05	11.10	11.15	10.93	11.11	81200
2001-03-06	11.16	11.16	10.90	10.97	48700
2001-03-07	10.93	10.95	10.79	10.92	74400
2001-03-08	10.89	10.96	10.70	10.78	79500
2001-03-09	10.72	11.13	10.69	11.02	155800
2001-03-12	10.92	11.09	10.92	11.01	81200
2001-03-13	10.96	11.08	10.92	11.08	60400
2001-03-14	11.04	11.12	10.95	11.01	107200
2001-03-15	11.02	11.10	10.97	11.10	118800
2001-03-16	11.01	11.37	11.00	11.25	171100
2001-03-19	11.25	11.30	11.13	11.28	95700
2001-03-20	11.33	11.36	11.22	11.22	82300
2001-03-21	11.13	11.13	10.86	10.99	163800
2001-03-22	10.91	11.02	10.75	10.92	203200
2001-03-23	10.89	10.89	10.71	10.89	136400
2001-03-26	10.84	10.94	10.82	10.90	149700
2001-03-27	10.82	10.93	10.76	10.82	62700
2001-03-28	10.73	11.03	10.61	11.02	174200
2001-03-29	10.93	11.13	10.92	10.99	185300
2001-03-30	11.04	11.16	11.04	11.14	57600
2001-04-02	11.14	11.20	11.07	11.17	63700
2001-04-03	11.14	11.14	10.94	10.98	58000
2001-04-04	10.98	11.06	10.89	10.93	56300
2001-04-05	10.84	10.88	10.79	10.83	71900
2001-04-06	10.80	10.92	10.80	10.82	38200
2001-04-09	10.86	10.89	10.75	10.89	40600
2001-04-10	10.93	10.93	10.61	10.73	156200
2001-04-11	10.65	10.71	10.43	10.44	246000
2001-04-12	10.41	10.51	10.37	10.43	61200
2001-04-16	10.40	10.56	10.40	10.56	96100
2001-04-17	10.57	10.75	10.51	10.53	122100
2001-04-18	10.44	10.67	10.41	10.51	89800
2001-04-19	10.59	10.76	10.54	10.71	86800
2001-04-20	10.67	10.72	10.62	10.70	35900
2001-04-23	10.78	10.83	10.70	10.78	74300
2001-04-24	10.82	10.89	10.76	10.82	47300
2001-04-25	10.91	11.21	10.91	11.11	183400
2001-04-26	11.15	11.15	11.00	11.00	76700
2001-04-27	11.02	11.06	10.92	10.93	116700
2001-04-30	11.02	11.02	10.72	10.78	59800
2001-05-01	10.74	10.74	10.60	10.69	72900
2001-05-02	10.68	10.88	10.68	10.72	161500
2001-05-03	10.74	10.77	10.61	10.71	83400
2001-05-04	10.80	10.81	10.72	10.74	76900
2001-05-07	10.70	10.72	10.56	10.56	82100
2001-05-08	10.55	10.55	10.31	10.37	75200
2001-05-09	10.38	10.63	10.38	10.61	32100
2001-05-10	10.65	10.85	10.61	10.82	116100
2001-05-11	10.82	10.86	10.66	10.85	66400
2001-05-14	10.75	10.89	10.75	10.86	43800
2001-05-15	10.83	10.89	10.75	10.89	51400
2001-05-16	10.85	11.06	10.82	11.01	109500
2001-05-17	11.02	11.12	11.02	11.05	51800
2001-05-18	11.09	11.18	11.06	11.09	42800
2001-05-21	11.12	11.33	11.12	11.28	73500
2001-05-22	11.16	11.16	11.02	11.04	62700
2001-05-23	11.05	11.07	10.89	10.92	98200
2001-05-24	10.96	11.02	10.91	10.93	29600
2001-05-25	11.00	11.00	10.72	10.74	60800
2001-05-29	10.79	10.83	10.71	10.80	45200
2001-05-30	10.76	10.83	10.72	10.82	81900
2001-05-31	10.91	11.02	10.82	10.92	155200
2001-06-01	10.99	11.06	10.88	10.92	42500
2001-06-04	10.98	11.00	10.92	10.93	76900
2001-06-05	10.98	11.13	10.94	11.02	94200
2001-06-06	11.02	11.03	10.98	11.00	70400
2001-06-07	10.93	11.02	10.90	10.91	71300
2001-06-08	10.92	11.11	10.86	11.11	54100
2001-06-11	11.08	11.17	11.08	11.08	54400
2001-06-12	11.09	11.33	11.03	11.33	67800
2001-06-13	11.33	11.37	11.23	11.27	67100
2001-06-14	11.22	11.22	10.99	11.06	45500
2001-06-15	11.07	11.24	11.03	11.10	84800
2001-06-18	11.10	11.30	11.10	11.23	58200
2001-06-19	11.23	11.28	11.06	11.13	77200
2001-06-20	11.13	11.29	11.13	11.26	117900
2001-06-21	11.27	11.43	11.27	11.42	107200
2001-06-22	11.40	11.49	11.35	11.48	56400
2001-06-25	11.44	11.55	11.43	11.47	57700
2001-06-26	11.38	11.42	11.33	11.38	69000
2001-06-27	11.33	11.40	11.23	11.35	66300
2001-06-28	11.32	11.32	11.06	11.13	57400
2001-06-29	11.16	11.26	11.03	11.23	105300
2001-07-02	11.23	11.32	11.16	11.21	28700
2001-07-03	11.22	11.28	11.09	11.23	30300
2001-07-05	11.24	11.24	11.19	11.23	34400
2001-07-06	11.18	11.26	11.17	11.25	50600
2001-07-09	11.25	11.32	11.20	11.29	29600
2001-07-10	11.27	11.34	11.22	11.31	60100
2001-07-11	11.26	11.27	11.16	11.21	33500
2001-07-12	11.21	11.30	11.19	11.23	26400
2001-07-13	11.21	11.25	11.13	11.23	30000
2001-07-16	11.21	11.23	11.10	11.17	43300
2001-07-17	11.09	11.35	11.09	11.33	47800
2001-07-18	11.26	11.39	11.26	11.36	26800
2001-07-19	11.33	11.34	11.21	11.25	44300
2001-07-20	11.23	11.24	11.15	11.24	57000
2001-07-23	11.23	11.24	11.17	11.23	49200
2001-07-24	11.21	11.30	11.12	11.15	93100
2001-07-25	11.15	11.22	11.09	11.19	45300
2001-07-26	11.19	11.34	11.14	11.31	37400
2001-07-27	11.30	11.31	11.18	11.28	80900
2001-07-30	11.28	11.38	11.28	11.38	109700
2001-07-31	11.38	11.39	11.31	11.33	69100
2001-08-01	11.27	11.41	11.22	11.39	73900
2001-08-02	11.43	11.52	11.35	11.48	40500
2001-08-03	11.41	11.53	11.41	11.51	119100
2001-08-06	11.56	11.61	11.40	11.61	46900
2001-08-07	11.55	11.58	11.44	11.54	28000
2001-08-08	11.55	11.66	11.46	11.46	85700
2001-08-09	11.43	11.57	11.43	11.51	153000
2001-08-10	11.54	11.55	11.43	11.50	80300
2001-08-13	11.49	11.59	11.49	11.51	14100
2001-08-14	11.44	11.95	11.44	11.85	55900
2001-08-15	11.87	11.87	11.56	11.64	64300
2001-08-16	11.62	11.63	11.53	11.63	47000
2001-08-17	11.57	11.67	11.50	11.50	61700
2001-08-20	11.54	11.75	11.48	11.66	32700
2001-08-21	11.60	11.65	11.54	11.65	52900
2001-08-22	11.62	11.69	11.59	11.64	51100
2001-08-23	11.66	11.67	11.58	11.64	53000
2001-08-24	11.60	11.71	11.54	11.66	65400
2001-08-27	11.64	11.64	11.52	11.55	29200
2001-08-28	11.52	11.66	11.52	11.64	38600
2001-08-29	11.69	11.84	11.51	11.54	70400
2001-08-30	11.46	11.61	11.43	11.61	116400
2001-08-31	11.53	11.71	11.53	11.54	22800
2001-09-04	11.46	11.75	11.46	11.62	349300
2001-09-05	11.64	11.69	11.58	11.64	246300
2001-09-06	11.62	11.68	11.59	11.64	95000
2001-09-07	11.62	11.62	11.43	11.46	112500
2001-09-10	11.45	11.49	11.41	11.48	83700
2001-09-17	11.39	11.57	11.33	11.56	419900
2001-09-18	11.49	11.66	11.45	11.60	35900
2001-09-19	11.60	11.81	11.54	11.68	140500
2001-09-20	11.64	11.67	11.55	11.59	124000
2001-09-21	11.68	12.22	11.66	11.84	300600
2001-09-24	11.93	12.03	11.76	11.98	147500
2001-09-25	11.96	12.02	11.85	11.92	107400
2001-09-26	11.80	11.83	11.73	11.79	142900
2001-09-27	11.81	11.94	11.69	11.91	108100
2001-09-28	11.94	12.11	11.69	11.70	92000
2001-10-01	11.79	11.79	11.57	11.74	67000
2001-10-02	11.74	12.04	11.63	11.83	123100
2001-10-03	11.83	11.85	11.73	11.82	113100
2001-10-04	11.86	11.91	11.74	11.75	83600
2001-10-05	11.76	11.86	11.68	11.82	67200
2001-10-08	11.84	11.93	11.71	11.89	69400
2001-10-09	11.85	11.85	11.58	11.75	64400
2001-10-10	11.73	11.88	11.70	11.76	46900
2001-10-11	11.76	11.97	11.74	11.87	122900
2001-10-12	11.92	11.95	11.80	11.95	74500
2001-10-15	11.98	12.05	11.91	12.01	38600
2001-10-16	12.02	12.21	12.02	12.09	61900
2001-10-17	12.12	12.12	11.96	12.01	76500
2001-10-18	11.98	12.00	11.90	11.97	78100
2001-10-19	11.89	11.95	11.84	11.90	37100
2001-10-22	11.89	12.10	11.83	12.04	43900
2001-10-23	12.10	12.14	11.88	11.97	56100
2001-10-24	11.92	11.92	11.64	11.67	50900
2001-10-25	11.61	11.64	11.45	11.56	210000
2001-10-26	11.55	11.57	11.15	11.33	143100
2001-10-29	11.30	11.35	11.15	11.27	72600
2001-10-30	11.27	11.80	11.22	11.67	161400
2001-10-31	11.65	11.95	11.65	11.89	75200
2001-11-01	11.80	11.93	11.56	11.89	100600
2001-11-02	11.84	11.89	11.61	11.86	38900
2001-11-05	11.88	11.92	11.73	11.92	65200
2001-11-06	11.88	11.88	11.66	11.77	73900
2001-11-07	11.73	11.76	11.43	11.51	73800
2001-11-08	11.50	11.66	11.26	11.33	70100
2001-11-09	11.34	11.53	11.33	11.48	77100
2001-11-12	11.53	11.53	11.30	11.47	56400
2001-11-13	11.51	11.69	11.51	11.58	49900
2001-11-14	11.55	11.59	11.35	11.36	98500
2001-11-15	11.33	11.47	11.25	11.39	70200
2001-11-16	11.30	11.50	11.26	11.50	60000
2001-11-19	11.47	11.65	11.45	11.54	73800
2001-11-20	11.45	11.50	11.39	11.41	28200
2001-11-21	11.32	11.37	11.21	11.32	121300
2001-11-23	11.37	11.48	11.37	11.44	14100
2001-11-26	11.37	11.59	11.37	11.48	53100
2001-11-27	11.53	11.59	11.44	11.49	35600
2001-11-28	11.54	11.55	11.42	11.46	79600
2001-11-29	11.50	11.70	11.47	11.66	70400
2001-11-30	11.66	11.72	11.51	11.54	47000
2001-12-03	11.48	11.55	11.34	11.34	88900
2001-12-04	11.43	11.51	11.36	11.43	62800
2001-12-05	11.37	11.37	11.08	11.17	126000
2001-12-06	11.18	11.18	10.93	11.02	43300
2001-12-07	10.93	11.15	10.83	11.13	88700
2001-12-10	11.10	11.21	11.05	11.16	35100
2001-12-11	11.24	11.25	11.10	11.12	41100
2001-12-12	11.21	11.36	11.21	11.34	53700
2001-12-13	11.31	11.36	11.19	11.23	56500
2001-12-14	11.18	11.30	11.18	11.21	52500
2001-12-17	11.16	11.31	11.15	11.30	24800
2001-12-18	11.31	11.39	11.26	11.39	51100
2001-12-19	11.30	11.51	11.29	11.51	246300
2001-12-20	11.54	11.54	11.32	11.37	25900
2001-12-21	11.39	11.45	11.31	11.43	32000
2001-12-24	11.32	11.34	11.19	11.34	46000
2001-12-26	11.30	11.39	11.28	11.38	45400
2001-12-27	11.24	11.36	11.24	11.32	40800
2001-12-28	11.30	11.39	11.21	11.35	100700
2001-12-31	11.34	11.40	11.31	11.40	111400
2002-01-02	11.35	11.35	11.09	11.18	34000
2002-01-03	11.17	11.27	11.14	11.18	27900
2002-01-04	11.17	11.29	11.12	11.28	25300
2002-01-07	11.28	11.31	11.19	11.28	74800
2002-01-08	11.27	11.33	11.22	11.33	15000
2002-01-09	11.29	11.35	11.13	11.13	40800
2002-01-10	11.07	11.07	10.83	10.99	434700
2002-01-11	10.97	11.12	10.93	10.93	59800
2002-01-14	11.01	11.12	10.97	11.07	20700
2002-01-15	11.03	11.21	11.03	11.21	59000
2002-01-16	11.20	11.20	11.05	11.09	22200
2002-01-17	11.07	11.07	10.97	10.97	59700
2002-01-18	11.00	11.11	10.97	11.02	31600
2002-01-22	11.07	11.19	11.07	11.12	45000
2002-01-23	11.10	11.30	11.10	11.23	51700
2002-01-24	11.21	11.33	10.99	11.05	47900
2002-01-25	10.96	11.08	10.95	11.04	37100
2002-01-28	11.11	11.19	11.02	11.15	85600
2002-01-29	11.37	11.42	11.25	11.35	152100
2002-01-30	11.44	11.58	11.44	11.54	79300
2002-01-31	11.52	11.81	11.52	11.77	57200
2002-02-01	11.75	11.82	11.64	11.79	21600
2002-02-04	11.77	11.84	11.54	11.67	67000
2002-02-05	11.74	11.74	11.62	11.67	69400
2002-02-06	11.64	11.79	11.62	11.78	36900
2002-02-07	11.78	11.82	11.67	11.82	19700
2002-02-08	11.77	12.01	11.77	11.90	39500
2002-02-11	11.99	12.06	11.88	11.89	86000
2002-02-12	11.84	11.94	11.84	11.84	62100
2002-02-13	11.85	11.99	11.85	11.98	34700
2002-02-14	11.95	12.07	11.95	12.05	32500
2002-02-15	12.11	12.16	12.10	12.16	31500
2002-02-19	12.15	12.28	12.12	12.28	72900
2002-02-20	12.28	12.31	12.15	12.31	42000
2002-02-21	12.30	12.33	12.24	12.29	19700
2002-02-22	12.26	12.31	12.18	12.18	23600
2002-02-25	12.17	12.25	12.10	12.15	61300
2002-02-26	12.14	12.18	12.06	12.18	33100
2002-02-27	12.18	12.52	12.15	12.45	73100
2002-02-28	12.47	12.74	12.47	12.63	86700
2002-03-01	12.63	12.97	12.60	12.90	84100
2002-03-04	12.94	13.08	12.94	13.06	81700
2002-03-05	13.04	13.11	12.33	12.40	97300
2002-03-06	12.37	12.67	12.10	12.45	80600
2002-03-07	12.48	12.51	12.41	12.51	50100
2002-03-08	12.48	12.48	12.18	12.22	62300
2002-03-11	12.20	12.60	12.20	12.56	39400
2002-03-12	12.56	12.65	12.56	12.59	19100
2002-03-13	12.60	12.61	12.47	12.57	27100
2002-03-14	12.61	12.62	12.52	12.61	37100
2002-03-15	12.63	12.66	12.49	12.66	18100
2002-03-18	12.65	12.96	12.65	12.91	64700
2002-03-19	12.92	13.04	12.86	13.03	37300
2002-03-20	13.00	13.04	12.94	12.95	23900
2002-03-21	13.03	13.03	12.64	12.77	111100
2002-03-22	12.81	12.81	12.68	12.75	40400
2002-03-25	12.73	12.73	12.51	12.67	82800
2002-03-26	12.55	12.58	12.45	12.49	102400
2002-03-27	12.55	12.55	12.45	12.49	71500
2002-03-28	12.47	12.47	12.28	12.39	60000
2002-04-01	12.39	12.55	12.29	12.44	46000
2002-04-02	12.49	12.49	12.30	12.46	64600
2002-04-03	12.46	12.69	12.46	12.64	97200
2002-04-04	12.61	12.72	12.59	12.66	23400
2002-04-05	12.65	12.78	12.65	12.68	43400
2002-04-08	12.72	12.72	12.62	12.69	35000
2002-04-09	12.68	12.68	12.43	12.56	21000
2002-04-10	12.56	12.68	12.56	12.61	39400
2002-04-11	12.69	12.69	12.51	12.58	62700
2002-04-12	12.58	12.77	12.58	12.74	58000
2002-04-15	12.68	12.74	12.58	12.73	35700
2002-04-16	12.76	12.76	12.60	12.68	22000
2002-04-17	12.69	12.70	12.56	12.60	25000
2002-04-18	12.61	12.61	12.42	12.47	15800
2002-04-19	12.53	13.06	12.48	12.95	69700
2002-04-22	13.02	13.35	13.02	13.35	56900
2002-04-23	13.34	13.34	12.98	13.02	58800
2002-04-24	12.99	13.00	12.86	12.86	19100
2002-04-25	12.89	13.12	12.89	13.03	35900
2002-04-26	13.05	13.27	12.99	13.22	36900
2002-04-29	13.15	13.24	13.08	13.23	21000
2002-04-30	13.12	13.23	13.05	13.19	27300
2002-05-01	13.26	13.34	13.18	13.29	23400
2002-05-02	13.34	13.42	13.30	13.33	32800
2002-05-03	13.38	13.42	13.33	13.41	31200
2002-05-06	13.41	13.85	13.41	13.67	98900
2002-05-07	13.67	13.78	13.59	13.78	34700
2002-05-08	13.71	13.71	13.44	13.46	58900
2002-05-09	13.46	13.69	13.46	13.66	61100
2002-05-10	13.71	13.85	13.64	13.81	48600
2002-05-13	13.70	13.73	13.59	13.71	59700
2002-05-14	13.55	13.55	13.40	13.41	34200
2002-05-15	13.38	13.69	13.38	13.54	29800
2002-05-16	13.59	13.83	13.59	13.83	45900
2002-05-17	13.86	13.95	13.83	13.91	72500
2002-05-20	13.94	13.97	13.68	13.76	32400
2002-05-21	13.94	14.08	13.90	14.08	37100
2002-05-22	14.08	14.13	14.07	14.10	19300
2002-05-23	14.10	14.18	14.03	14.16	37500
2002-05-24	14.10	14.11	13.91	13.99	40300
2002-05-28	14.09	14.15	13.85	13.91	45900
2002-05-29	13.94	13.95	13.69	13.76	25000
2002-05-30	13.71	13.78	13.55	13.55	48400
2002-05-31	13.59	13.77	13.41	13.75	41700
2002-06-03	13.69	13.69	13.29	13.32	63400
2002-06-04	13.26	13.40	13.20	13.39	39700
2002-06-05	13.38	13.56	13.13	13.56	39700
2002-06-06	13.54	13.60	13.33	13.59	64200
2002-06-07	13.59	13.91	13.59	13.90	59100
2002-06-10	13.83	13.96	13.83	13.86	37000
2002-06-11	13.91	14.07	13.81	13.84	68500
2002-06-12	13.79	13.97	13.77	13.83	59900
2002-06-13	13.80	13.80	13.56	13.58	27800
2002-06-14	13.48	13.55	13.38	13.55	70100
2002-06-17	13.61	13.72	13.50	13.64	69900
2002-06-18	13.65	13.81	13.64	13.70	42700
2002-06-19	13.58	13.79	13.58	13.67	34500
2002-06-20	13.73	13.87	13.73	13.84	58600
2002-06-21	13.72	13.89	13.69	13.86	107000
2002-06-24	13.80	13.80	13.57	13.62	65900
2002-06-25	13.61	13.91	13.61	13.88	97400
2002-06-26	13.78	14.00	13.63	13.93	70600
2002-06-27	13.93	14.02	13.84	13.98	78400
2002-06-28	13.90	14.03	13.74	13.96	54800
2002-07-01	13.91	14.07	13.85	14.03	43100
2002-07-02	13.87	13.91	13.69	13.79	55900
2002-07-03	13.74	14.03	13.73	13.99	55300
2002-07-05	13.98	13.98	13.86	13.97	13700
2002-07-08	13.90	13.93	13.83	13.88	51600
2002-07-09	13.93	14.15	13.93	14.11	54600
2002-07-10	14.00	14.13	13.91	13.91	35000
2002-07-11	13.78	13.86	13.56	13.62	71300
2002-07-12	13.56	13.66	13.18	13.26	54000
2002-07-15	13.26	13.26	12.62	12.99	119600
2002-07-16	13.01	13.08	12.90	13.00	46400
2002-07-17	12.95	13.48	12.95	13.21	51800
2002-07-18	13.21	13.34	13.04	13.12	31400
2002-07-19	13.14	13.14	12.91	12.91	80800
2002-07-22	12.30	12.66	12.16	12.29	120400
2002-07-23	12.22	12.52	12.17	12.22	109500
2002-07-24	11.84	12.53	11.76	12.53	117000
2002-07-25	12.60	12.68	12.25	12.58	59700
2002-07-26	12.56	12.73	12.29	12.53	59400
2002-07-29	12.52	12.52	12.52	12.52	76900
2002-07-30	12.48	12.65	12.45	12.64	74100
2002-07-31	12.58	13.09	12.58	13.00	60700
2002-08-01	12.93	13.04	12.71	12.96	103000
2002-08-02	12.98	13.04	12.89	12.98	31600
2002-08-05	13.02	13.03	12.80	12.83	11700
2002-08-06	12.86	13.28	12.86	13.21	114200
2002-08-07	13.23	13.29	13.01	13.29	30500
2002-08-08	13.25	13.31	13.13	13.23	28000
2002-08-09	13.28	13.40	13.21	13.21	17000
2002-08-12	13.19	13.19	12.87	13.15	37400
2002-08-13	13.15	13.29	12.97	13.28	57500
2002-08-14	13.23	13.41	13.08	13.41	70800
2002-08-15	13.44	13.46	13.20	13.26	37900
2002-08-16	13.29	13.42	13.28	13.33	20900
2002-08-19	13.34	13.38	13.24	13.29	41200
2002-08-20	13.32	13.39	13.30	13.38	21800
2002-08-21	13.38	13.46	13.33	13.35	28200
2002-08-22	13.38	13.48	13.38	13.47	37200
2002-08-23	13.44	13.47	13.22	13.22	49300
2002-08-26	13.27	13.44	13.18	13.43	36100
2002-08-27	13.39	13.42	13.29	13.33	180500
2002-08-28	13.28	13.45	13.20	13.38	71800
2002-08-29	13.34	13.48	13.27	13.45	71700
2002-08-30	13.45	13.54	13.39	13.52	29400
2002-09-03	13.49	13.49	13.34	13.42	98000
2002-09-04	13.35	13.46	13.31	13.40	44200
2002-09-05	13.32	13.39	13.32	13.36	13900
2002-09-06	13.36	13.40	13.27	13.29	99500
2002-09-09	13.29	13.29	13.17	13.23	26500
2002-09-10	13.20	13.35	13.16	13.19	20900
2002-09-11	13.13	13.22	13.13	13.17	52500
2002-09-12	13.15	13.15	12.91	12.97	44200
2002-09-13	12.97	13.09	12.96	13.02	27300
2002-09-16	13.02	13.09	12.90	13.07	302300
2002-09-17	13.07	13.24	13.03	13.04	219800
2002-09-18	12.97	13.10	12.91	13.02	181000
2002-09-19	12.95	13.01	12.83	12.86	123200
2002-09-20	12.89	12.95	12.77	12.95	198900
2002-09-23	12.89	12.97	12.72	12.91	48000
2002-09-24	12.87	13.11	12.71	13.09	417700
2002-09-25	13.11	13.27	13.02	13.27	197800
2002-09-26	13.15	13.16	13.00	13.12	146900
2002-09-27	13.08	13.08	12.86	12.96	49000
2002-09-30	12.87	13.01	12.86	12.95	69800
2002-10-01	12.97	12.97	12.76	12.89	99600
2002-10-02	12.83	12.93	12.67	12.81	83700
2002-10-03	12.77	12.91	12.77	12.84	45500
2002-10-04	12.82	12.85	12.73	12.77	21000
2002-10-07	12.77	13.01	12.76	12.90	107000
2002-10-08	12.90	13.15	12.90	13.07	196400
2002-10-09	13.08	13.15	12.97	13.07	202500
2002-10-10	13.03	13.15	12.98	13.05	265800
2002-10-11	13.03	13.17	13.01	13.08	127000
2002-10-14	13.08	13.17	13.03	13.17	49300
2002-10-15	13.20	13.20	12.85	13.10	213900
2002-10-16	13.05	13.13	12.95	13.06	115900
2002-10-17	13.09	13.30	13.09	13.28	172900
2002-10-18	13.23	13.33	13.21	13.28	49300
2002-10-21	13.37	13.45	13.32	13.42	70000
2002-10-22	13.47	13.58	13.38	13.43	127900
2002-10-23	13.49	13.51	13.39	13.49	91600
2002-10-24	13.53	13.59	13.49	13.49	48700
2002-10-25	13.49	13.53	13.41	13.50	44400
2002-10-28	13.53	13.74	13.52	13.63	61800
2002-10-29	13.65	13.65	13.43	13.51	90000
2002-10-30	13.52	13.55	13.34	13.38	116500
2002-10-31	13.33	13.33	13.06	13.17	165600
2002-11-01	13.14	13.30	13.03	13.25	183400
2002-11-04	13.22	13.46	13.22	13.34	71700
2002-11-05	13.30	13.38	13.18	13.36	84300
2002-11-06	13.36	13.38	13.21	13.33	86400
2002-11-07	13.34	13.45	13.33	13.40	42900
2002-11-08	13.34	13.39	13.30	13.34	25200
2002-11-11	13.28	13.30	13.18	13.28	33100
2002-11-12	13.27	13.30	13.18	13.23	50200
2002-11-13	13.18	13.20	12.98	13.19	126400
2002-11-14	13.20	13.29	13.08	13.28	34100
2002-11-15	13.23	13.30	13.17	13.27	102200
2002-11-18	13.22	13.28	13.17	13.25	139900
2002-11-19	13.21	13.25	13.17	13.18	35200
2002-11-20	13.17	13.22	13.14	13.20	158300
2002-11-21	13.21	13.25	13.16	13.18	137900
2002-11-22	13.19	13.35	13.18	13.28	137200
2002-11-25	13.33	13.37	13.27	13.29	60200
2002-11-26	13.35	13.35	12.90	13.03	107300
2002-11-27	13.00	13.30	13.00	13.26	135600
2002-11-29	13.28	13.28	13.13	13.20	53200
2002-12-02	13.26	13.26	13.14	13.20	64500
2002-12-03	13.17	13.22	13.06	13.15	56900
2002-12-04	13.06	13.08	12.99	13.08	74500
2002-12-05	13.06	13.35	13.03	13.26	175400
2002-12-06	13.17	13.26	13.17	13.25	74600
2002-12-09	13.23	13.41	13.23	13.26	82800
2002-12-10	13.29	13.41	13.27	13.41	208500
2002-12-11	13.35	13.46	13.35	13.44	179100
2002-12-12	13.46	13.48	13.39	13.44	103200
2002-12-13	13.46	13.46	13.35	13.41	83500
2002-12-16	13.38	13.38	13.21	13.31	89400
2002-12-17	13.34	13.48	13.14	13.26	166100
2002-12-18	13.26	13.39	13.19	13.28	323700
2002-12-19	13.28	13.38	13.13	13.19	106300
2002-12-20	13.17	13.28	13.13	13.18	104400
2002-12-23	13.27	13.43	13.26	13.41	116600
2002-12-24	13.44	13.54	13.44	13.49	97600
2002-12-26	13.52	13.52	13.27	13.30	113900
2002-12-27	13.24	13.24	13.12	13.13	94200
2002-12-30	13.19	13.27	13.15	13.23	106300
2002-12-31	13.23	13.30	13.14	13.22	136400
2003-01-02	13.26	13.38	13.21	13.37	136000
2003-01-03	13.32	13.39	13.28	13.30	182500
2003-01-06	13.39	13.46	13.37	13.40	159100
2003-01-07	13.44	13.44	13.17	13.23	115100
2003-01-08	13.22	13.22	13.01	13.02	268000
2003-01-09	13.10	13.29	13.08	13.22	133200
2003-01-10	13.23	13.28	13.21	13.23	137400
2003-01-13	13.27	13.44	13.24	13.32	180900
2003-01-14	13.36	13.56	13.31	13.41	159700
2003-01-15	13.42	13.53	13.42	13.46	118400
2003-01-16	13.47	13.66	13.47	13.58	138100
2003-01-17	13.61	13.64	13.53	13.59	111800
2003-01-21	13.59	13.66	13.46	13.50	134400
2003-01-22	13.43	13.61	13.43	13.53	261300
2003-01-23	13.60	13.63	13.58	13.59	37000
2003-01-24	13.60	13.60	13.45	13.52	72200
2003-01-27	13.49	13.62	13.44	13.59	130500
2003-01-28	13.50	13.63	13.50	13.60	71800
2003-01-29	13.65	13.71	13.57	13.62	55900
2003-01-30	13.58	13.64	13.54	13.62	91800
2003-01-31	13.62	13.67	13.45	13.67	89300
2003-02-03	13.67	13.72	13.59	13.66	80800
2003-02-04	13.63	13.63	13.54	13.61	88100
2003-02-05	13.65	13.70	13.61	13.61	104800
2003-02-06	13.65	13.66	13.55	13.59	39100
2003-02-07	13.56	13.57	13.45	13.47	40200
2003-02-10	13.48	13.48	13.30	13.38	99700
2003-02-11	13.36	13.41	13.33	13.37	60800
2003-02-12	13.36	13.41	13.28	13.28	120000
2003-02-13	13.38	13.42	13.32	13.42	124700
2003-02-14	13.44	13.44	13.31	13.33	52700
2003-02-18	13.38	13.53	13.36	13.50	54300
2003-02-19	13.49	13.49	13.37	13.40	44100
2003-02-20	13.40	13.58	13.40	13.50	54800
2003-02-21	13.50	13.55	13.45	13.52	74800
2003-02-24	13.58	13.58	13.35	13.43	72500
2003-02-25	13.38	13.53	13.35	13.47	193100
2003-02-26	13.50	13.50	13.18	13.34	109900
2003-02-27	13.33	13.53	13.33	13.50	82400
2003-02-28	13.54	13.66	13.49	13.63	118400
2003-03-03	13.66	13.66	13.29	13.35	137700
2003-03-04	13.27	13.38	13.09	13.17	202100
2003-03-05	13.20	13.28	12.90	13.22	149100
2003-03-06	13.26	13.36	13.17	13.23	106800
2003-03-07	13.23	13.53	13.23	13.51	122000
2003-03-10	13.57	13.59	13.35	13.49	121600
2003-03-11	13.45	13.62	13.35	13.41	58500
2003-03-12	13.32	13.44	13.27	13.38	96600
2003-03-13	13.44	13.48	13.31	13.36	36300
2003-03-14	13.35	13.38	13.23	13.30	82900
2003-03-17	13.33	13.38	13.17	13.22	177900
2003-03-18	13.28	13.44	13.16	13.37	157500
2003-03-19	13.39	13.62	13.39	13.55	95300
2003-03-20	13.58	13.74	13.58	13.69	130200
2003-03-21	13.70	13.70	13.59	13.63	69700
2003-03-24	13.66	13.69	13.53	13.60	53300
2003-03-25	13.62	13.74	13.60	13.72	162400
2003-03-26	13.78	13.78	13.65	13.66	111300
2003-03-27	13.53	13.57	13.41	13.55	124800
2003-03-28	13.53	13.58	13.35	13.43	116900
2003-03-31	13.33	13.53	13.33	13.43	95200
2003-04-01	13.38	13.64	13.38	13.62	78700
2003-04-02	13.55	13.63	13.47	13.54	96100
2003-04-03	13.41	13.47	13.33	13.38	72100
2003-04-04	13.43	13.51	13.39	13.44	87400
2003-04-07	13.37	13.46	13.32	13.36	141600
2003-04-08	13.37	13.55	13.37	13.55	76700
2003-04-09	13.50	13.57	13.49	13.49	25100
2003-04-10	13.50	13.68	13.50	13.67	72200
2003-04-11	13.60	13.64	13.56	13.63	22000
2003-04-14	13.59	13.73	13.59	13.72	50900
2003-04-15	13.71	13.75	13.62	13.68	37900
2003-04-16	13.65	13.66	13.51	13.55	61000
2003-04-17	13.59	13.69	13.56	13.59	52400
2003-04-21	13.58	13.70	13.55	13.59	52400
2003-04-22	13.70	13.83	13.69	13.80	109700
2003-04-23	13.82	13.99	13.74	13.94	86400
2003-04-24	13.90	14.11	13.86	14.03	77900
2003-04-25	14.10	14.41	14.06	14.35	226300
2003-04-28	14.44	14.44	14.33	14.33	54100
2003-04-29	14.31	14.48	14.31	14.41	69000
2003-04-30	14.49	14.57	14.49	14.52	187800
2003-05-01	14.59	14.69	14.54	14.65	319900
2003-05-02	14.65	14.67	14.51	14.62	137000
2003-05-05	14.67	14.78	14.61	14.76	71800
2003-05-06	14.78	14.96	14.73	14.90	109000
2003-05-07	14.81	14.95	14.78	14.90	43300
2003-05-08	14.99	14.99	14.85	14.96	47300
2003-05-09	14.91	15.01	14.90	14.95	64700
2003-05-12	14.95	15.02	14.92	14.97	120500
2003-05-13	14.99	15.07	14.95	15.02	120000
2003-05-14	15.03	15.34	15.02	15.30	112700
2003-05-15	15.29	15.71	15.29	15.69	100900
2003-05-16	15.83	15.95	15.70	15.76	81900
2003-05-19	15.87	15.87	15.63	15.64	42500
2003-05-20	15.78	16.29	15.78	16.22	117300
2003-05-21	16.15	16.46	16.15	16.46	200400
2003-05-22	16.30	16.58	16.18	16.21	196500
2003-05-23	16.22	16.22	15.80	16.07	212700
2003-05-27	16.15	16.15	15.98	16.03	110400
2003-05-28	15.94	15.94	15.77	15.89	146200
2003-05-29	15.96	16.31	15.96	16.20	85600
2003-05-30	16.22	16.32	16.04	16.11	94700
2003-06-02	16.17	16.37	16.15	16.36	43600
2003-06-03	16.27	16.36	16.19	16.34	77700
2003-06-04	16.40	16.51	16.39	16.43	47200
2003-06-05	16.45	16.71	16.43	16.67	46400
2003-06-06	16.56	16.77	16.55	16.59	56600
2003-06-09	16.58	16.58	16.31	16.44	42100
2003-06-10	16.42	16.69	16.42	16.68	61700
2003-06-11	16.77	16.99	16.64	16.89	100200
2003-06-12	16.89	17.21	16.89	17.18	46700
2003-06-13	17.18	17.27	16.96	17.08	81400
2003-06-16	17.05	17.34	16.93	17.28	52700
2003-06-17	17.29	17.29	17.15	17.18	41100
2003-06-18	17.17	17.40	17.17	17.35	106000
2003-06-19	17.26	17.30	16.99	17.18	136300
2003-06-20	17.13	17.13	16.69	16.70	108600
2003-06-23	16.70	16.79	16.59	16.67	54700
2003-06-24	16.67	16.73	16.50	16.54	25000
2003-06-25	16.64	16.83	16.53	16.65	122800
2003-06-26	16.35	16.37	16.13	16.21	90400
2003-06-27	16.19	16.20	15.99	16.10	71800
2003-06-30	16.02	16.20	15.88	16.01	116100
2003-07-01	15.95	16.16	15.95	16.16	20300
2003-07-02	16.06	16.36	15.99	16.21	42700
2003-07-03	16.28	16.46	16.21	16.45	18000
2003-07-07	16.52	16.90	16.49	16.89	90500
2003-07-08	16.77	16.82	16.59	16.63	42900
2003-07-09	16.58	16.66	16.49	16.58	34400
2003-07-10	16.40	16.49	16.40	16.49	55600
2003-07-11	16.49	16.59	16.46	16.56	24300
2003-07-14	16.57	16.68	16.57	16.66	27000
2003-07-15	16.53	16.53	16.19	16.25	61800
2003-07-16	16.31	16.31	16.05	16.14	72500
2003-07-17	16.01	16.21	15.99	16.15	34800
2003-07-18	16.10	16.35	16.02	16.28	30600
2003-07-21	16.26	16.49	16.26	16.29	23300
2003-07-22	16.30	16.31	16.12	16.26	57100
2003-07-23	16.31	16.63	16.31	16.56	34300
2003-07-24	16.66	16.85	16.59	16.72	45800
2003-07-25	16.80	16.95	16.52	16.52	69500
2003-07-28	16.58	16.83	16.54	16.57	29600
2003-07-29	16.59	16.74	16.53	16.60	52500
2003-07-30	16.46	16.58	16.41	16.50	32700
2003-07-31	16.50	16.54	16.19	16.36	53400
2003-08-01	16.45	16.52	16.38	16.49	41400
2003-08-04	16.56	16.56	16.31	16.31	18300
2003-08-05	16.26	16.41	16.26	16.33	24500
2003-08-06	16.23	16.23	15.90	15.95	144100
2003-08-07	16.06	16.40	16.06	16.40	68200
2003-08-08	16.39	16.61	16.29	16.61	38100
2003-08-11	16.65	16.81	16.61	16.81	46300
2003-08-12	16.77	16.86	16.68	16.86	44200
2003-08-13	16.73	16.86	16.73	16.86	25800
2003-08-14	16.82	16.82	16.47	16.47	47800
2003-08-15	16.56	16.56	16.41	16.52	18400
2003-08-18	16.58	16.58	16.34	16.35	53800
2003-08-19	16.28	16.36	16.15	16.29	22400
2003-08-20	16.18	16.27	16.09	16.27	44400
2003-08-21	16.29	16.29	15.99	16.08	55100
2003-08-22	16.03	16.10	15.91	16.05	24400
2003-08-25	16.14	16.21	16.02	16.03	18300
2003-08-26	16.03	16.20	15.99	16.20	32300
2003-08-27	16.13	16.24	16.05	16.14	35400
2003-08-28	16.20	16.40	16.17	16.38	35000
2003-08-29	16.27	16.54	16.27	16.42	29100
2003-09-02	16.36	16.51	16.34	16.47	16700
2003-09-03	16.48	16.77	16.48	16.76	43000
2003-09-04	16.86	16.92	16.80	16.88	28500
2003-09-05	16.87	16.98	16.86	16.96	49600
2003-09-08	16.96	16.99	16.84	16.94	41800
2003-09-09	16.88	17.02	16.87	16.99	35000
2003-09-10	16.99	17.15	16.97	17.03	60200
2003-09-11	16.96	16.97	16.83	16.97	25700
2003-09-12	16.96	17.06	16.91	16.94	20100
2003-09-15	16.81	16.90	16.78	16.87	51500
2003-09-16	16.84	16.91	16.71	16.83	17800
2003-09-17	16.84	16.84	16.76	16.81	50600
2003-09-18	16.77	16.81	16.67	16.77	37200
2003-09-19	17.14	17.14	16.86	16.95	116900
2003-09-22	16.99	17.05	16.90	16.90	40700
2003-09-23	16.85	17.07	16.80	17.02	28500
2003-09-24	16.97	17.05	16.91	16.99	47800
2003-09-25	16.99	16.99	16.86	16.90	24300
2003-09-26	16.73	16.88	16.68	16.75	35800
2003-09-29	16.79	16.87	16.72	16.87	85100
2003-09-30	16.93	16.96	16.77	16.93	38700
2003-10-01	16.89	16.95	16.85	16.92	47200
2003-10-02	16.88	17.09	16.83	17.06	36100
2003-10-03	17.02	17.07	16.94	16.97	30500
2003-10-06	16.97	16.97	16.84	16.89	31000
2003-10-07	16.99	17.23	16.99	17.13	28400
2003-10-08	17.17	17.22	17.08	17.18	51000
2003-10-09	17.15	17.17	16.97	17.09	82900
2003-10-10	17.25	17.49	17.25	17.43	35000
2003-10-13	17.37	17.47	17.29	17.44	34300
2003-10-14	17.41	17.56	17.26	17.53	50100
2003-10-15	17.58	17.74	17.53	17.69	77600
2003-10-16	17.84	18.01	17.81	17.95	73600
2003-10-17	17.94	18.03	17.89	17.92	72500
2003-10-20	17.93	18.02	17.81	17.95	36500
2003-10-21	17.98	18.04	17.92	18.01	31700
2003-10-22	18.10	18.21	18.10	18.18	45500
2003-10-23	18.10	18.47	18.10	18.33	72000
2003-10-24	18.36	18.38	18.11	18.13	45100
2003-10-27	18.13	18.13	18.03	18.06	17900
2003-10-28	18.00	18.59	18.00	18.53	117000
2003-10-29	18.28	18.41	18.01	18.05	75500
2003-10-30	18.07	18.41	18.07	18.30	41100
2003-10-31	18.30	18.60	18.20	18.58	64000
2003-11-03	18.56	18.56	18.15	18.41	73400
2003-11-04	18.38	18.57	18.26	18.53	66300
2003-11-05	18.44	18.46	18.34	18.40	32800
2003-11-06	18.33	18.38	18.27	18.27	19400
2003-11-07	18.38	18.57	18.38	18.57	94700
2003-11-10	18.64	18.84	18.64	18.81	27800
2003-11-11	18.83	18.90	18.56	18.90	45900
2003-11-12	18.93	19.13	18.82	18.98	30500
2003-11-13	18.99	19.13	18.91	18.95	17100
2003-11-14	19.00	19.07	18.85	18.87	28400
2003-11-17	19.14	19.86	18.97	19.24	632200
2003-11-18	19.50	19.50	18.99	19.11	553600
2003-11-19	19.20	19.44	19.20	19.38	256800
2003-11-20	19.47	19.88	19.45	19.69	217600
2003-11-21	19.64	19.88	19.61	19.74	173500
2003-11-24	19.74	19.84	19.54	19.64	257900
2003-11-25	19.77	19.77	19.23	19.43	289300
2003-11-26	19.55	19.72	19.55	19.64	233400
2003-11-28	19.68	19.73	19.60	19.71	110000
2003-12-01	19.94	19.94	19.23	19.45	419300
2003-12-02	19.47	19.66	19.37	19.62	183000
2003-12-03	19.65	19.80	19.59	19.66	147800
2003-12-04	19.67	19.67	19.14	19.18	276500
2003-12-05	19.36	19.36	19.17	19.30	126900
2003-12-08	19.51	19.65	19.38	19.42	114900
2003-12-09	19.48	19.48	19.13	19.23	174600
2003-12-10	19.23	19.25	19.09	19.20	141300
2003-12-11	18.96	19.40	18.95	19.35	129900
2003-12-12	19.43	19.52	19.24	19.27	125700
2003-12-15	19.40	19.45	19.17	19.30	105900
2003-12-16	19.26	19.45	19.22	19.42	129000
2003-12-17	19.33	19.35	19.13	19.23	83400
2003-12-18	19.22	19.24	19.02	19.11	138500
2003-12-19	19.08	19.08	18.82	18.89	174800
2003-12-22	19.03	19.33	19.03	19.25	269300
2003-12-23	19.33	19.45	19.18	19.38	173600
2003-12-24	19.43	19.87	19.41	19.82	76800
2003-12-26	19.60	19.87	19.60	19.85	54400
2003-12-29	19.74	19.79	19.50	19.61	190800
2003-12-30	19.65	19.74	19.53	19.54	109200
2003-12-31	19.67	19.74	19.53	19.60	73100
2004-01-02	19.70	20.10	19.70	19.95	134400
2004-01-05	20.09	20.21	19.73	19.80	202100
2004-01-06	19.85	19.95	19.73	19.88	115800
2004-01-07	19.86	19.95	19.63	19.64	87300
2004-01-08	19.75	19.79	19.14	19.27	197400
2004-01-09	19.23	19.47	18.91	19.29	163900
2004-01-12	19.32	19.33	19.00	19.20	122800
2004-01-13	19.31	19.57	19.18	19.22	109000
2004-01-14	19.07	19.44	19.00	19.28	75900
2004-01-15	19.23	19.28	19.04	19.05	338500
2004-01-16	19.04	19.10	18.87	18.92	263900
2004-01-20	19.07	19.19	19.01	19.11	268900
2004-01-21	19.02	19.16	18.96	19.06	238100
2004-01-22	19.18	19.40	19.05	19.37	218500
2004-01-23	19.24	19.40	19.13	19.31	345400
2004-01-26	19.73	20.04	19.32	19.41	495000
2004-01-27	19.51	19.67	19.22	19.47	313000
2004-01-28	19.32	19.33	19.08	19.11	351300
2004-01-29	19.13	19.13	18.68	18.72	233900
2004-01-30	18.81	18.84	18.58	18.65	226200
2004-02-02	18.61	18.87	18.33	18.72	320900
2004-02-03	18.87	18.88	18.51	18.57	273800
2004-02-04	18.64	18.64	18.41	18.46	220600
2004-02-05	18.56	18.61	18.36	18.38	203000
2004-02-06	18.52	18.69	18.52	18.67	154600
2004-02-09	18.76	18.98	18.70	18.72	270500
2004-02-10	18.86	18.87	18.59	18.79	188600
2004-02-11	18.92	19.07	18.68	19.02	195500
2004-02-12	19.04	19.04	18.65	18.69	271600
2004-02-13	18.78	18.79	18.54	18.61	190500
2004-02-17	18.70	18.90	18.61	18.75	222800
2004-02-18	18.79	18.79	18.46	18.51	191600
2004-02-19	18.46	18.56	18.38	18.41	413100
2004-02-20	18.34	18.34	17.95	18.12	454500
2004-02-23	18.17	18.32	18.07	18.26	332600
2004-02-24	18.30	18.58	18.22	18.38	250400
2004-02-25	18.72	18.92	18.64	18.68	520900
2004-02-26	18.70	18.72	18.50	18.60	227000
2004-02-27	18.71	18.91	18.69	18.86	217600
2004-03-01	19.06	19.13	18.84	18.95	303700
2004-03-02	18.96	19.02	18.74	18.80	239900
2004-03-03	18.71	19.07	18.65	19.02	187100
2004-03-04	19.13	19.16	19.00	19.09	157400
2004-03-05	19.23	19.46	19.23	19.36	224900
2004-03-08	19.44	19.49	19.38	19.44	194200
2004-03-09	19.42	19.74	19.41	19.63	193500
2004-03-10	19.64	20.15	19.60	19.92	443700
2004-03-11	19.95	20.05	19.80	19.93	286200
2004-03-12	19.86	19.88	19.64	19.77	130400
2004-03-15	19.86	19.90	19.77	19.81	129300
2004-03-16	19.93	20.21	19.91	20.04	158300
2004-03-17	19.98	19.99	19.54	19.82	371500
2004-03-18	19.93	20.39	19.89	20.21	255300
2004-03-19	20.30	20.30	20.07	20.08	73600
2004-03-22	20.23	20.23	19.95	19.96	153200
2004-03-23	20.05	20.05	19.87	20.02	185600
2004-03-24	20.02	20.02	19.73	19.81	306300
2004-03-25	19.81	20.05	19.74	19.95	155900
2004-03-26	20.10	20.15	19.96	20.04	175800
2004-03-29	20.00	20.04	19.72	19.84	242000
2004-03-30	19.84	19.88	19.62	19.80	225000
2004-03-31	19.84	19.85	19.54	19.59	240500
2004-04-01	19.61	19.80	19.51	19.77	272500
2004-04-02	19.93	20.00	19.60	19.86	234000
2004-04-05	19.96	20.40	19.88	20.23	279900
2004-04-06	20.34	20.34	20.14	20.25	138500
2004-04-07	20.25	20.25	19.99	20.13	132000
2004-04-08	19.71	19.94	19.64	19.77	190400
2004-04-12	19.78	19.78	19.55	19.60	273800
2004-04-13	19.69	19.69	19.23	19.30	238500
2004-04-14	19.02	19.15	18.82	18.94	234800
2004-04-15	18.91	18.92	18.48	18.48	374900
2004-04-16	18.50	18.73	18.44	18.52	279300
2004-04-19	18.55	18.61	18.50	18.51	161000
2004-04-20	18.45	18.65	18.41	18.47	146900
2004-04-21	18.51	18.66	18.45	18.53	153400
2004-04-22	18.60	18.83	18.55	18.64	200100
2004-04-23	18.68	18.70	18.39	18.51	239200
2004-04-26	18.62	18.84	18.45	18.59	220300
2004-04-27	18.55	18.55	18.09	18.23	262800
2004-04-28	18.02	18.02	17.59	17.61	357100
2004-04-29	17.69	18.03	17.60	17.91	178500
2004-04-30	17.92	18.09	17.76	17.94	335900
2004-05-03	17.98	18.05	17.91	18.02	149400
2004-05-04	18.13	18.48	18.13	18.43	188200
2004-05-05	18.41	18.58	18.34	18.52	184300
2004-05-06	18.57	18.77	18.41	18.74	241200
2004-05-07	18.61	18.66	18.01	18.10	215600
2004-05-10	17.87	18.08	17.78	17.83	194000
2004-05-11	17.77	18.26	17.77	18.10	136800
2004-05-12	18.13	18.13	17.89	18.10	92600
2004-05-13	18.08	18.11	17.90	17.99	76200
2004-05-14	17.90	18.09	17.84	18.03	86300
2004-05-17	18.21	18.31	17.86	17.90	99200
2004-05-18	17.94	18.00	17.81	17.86	53100
2004-05-19	18.04	18.22	17.82	17.92	117600
2004-05-20	18.06	18.21	17.94	17.95	69000
2004-05-21	17.95	18.20	17.95	18.20	101000
2004-05-24	18.24	18.44	18.13	18.19	101500
2004-05-25	18.28	18.36	18.13	18.19	137000
2004-05-26	18.34	18.35	18.06	18.08	135000
2004-05-27	18.09	18.36	18.09	18.36	85700
2004-05-28	18.36	18.36	18.09	18.22	86900
2004-06-01	18.22	18.22	17.95	18.07	116300
2004-06-02	18.19	18.19	17.85	17.91	179200
2004-06-03	17.92	17.99	17.84	17.87	88000
2004-06-04	17.91	18.15	17.91	18.08	82000
2004-06-07	18.17	18.17	17.69	17.77	147300
2004-06-08	17.69	17.72	17.39	17.60	185300
2004-06-09	17.59	17.68	17.32	17.36	115300
2004-06-10	17.32	17.54	17.32	17.46	121800
2004-06-14	17.43	17.45	17.16	17.19	187800
2004-06-15	17.22	17.77	17.13	17.68	212700
2004-06-16	17.68	17.90	17.50	17.50	134000
2004-06-17	17.59	17.88	17.48	17.79	83100
2004-06-18	17.83	18.16	17.83	17.88	117200
2004-06-21	17.90	17.90	17.08	17.40	636300
2004-06-22	17.40	17.92	17.31	17.92	525800
2004-06-23	17.88	18.03	17.70	17.85	216200
2004-06-24	18.03	18.11	17.97	18.07	175400
2004-06-25	18.06	18.13	17.83	17.84	133700
2004-06-28	17.77	17.83	17.60	17.75	164700
2004-06-29	17.77	17.83	17.63	17.71	169700
2004-06-30	17.74	18.04	17.62	18.02	146100
2004-07-01	17.95	18.00	17.73	17.78	93700
2004-07-02	17.72	18.02	17.68	17.91	83800
2004-07-06	17.71	18.11	17.69	18.10	170900
2004-07-07	18.19	18.31	18.11	18.14	169300
2004-07-08	18.16	18.17	17.95	18.06	103100
2004-07-09	18.15	18.22	18.04	18.11	123500
2004-07-12	18.25	18.30	18.11	18.18	72500
2004-07-13	18.18	18.18	17.90	17.96	66500
2004-07-14	17.95	17.99	17.80	17.84	76500
2004-07-15	17.95	17.96	17.77	17.84	52700
2004-07-16	18.00	18.08	17.77	17.88	117500
2004-07-19	17.81	18.30	17.80	18.20	157500
2004-07-20	18.17	18.33	18.06	18.22	116400
2004-07-21	18.26	18.26	18.13	18.15	94400
2004-07-22	18.21	18.26	18.01	18.04	152800
2004-07-23	17.95	18.27	17.95	18.26	205800
2004-07-26	18.27	18.37	17.81	17.97	108400
2004-07-27	17.95	18.05	17.80	17.99	103300
2004-07-28	18.11	18.16	17.86	17.98	72700
2004-07-29	18.02	18.20	17.94	18.19	70300
2004-07-30	18.28	18.36	18.10	18.31	74200
2004-08-02	18.04	18.17	17.97	18.00	58100
2004-08-03	18.34	18.63	18.22	18.53	138000
2004-08-04	18.44	18.56	18.36	18.41	111500
2004-08-05	18.44	18.46	18.22	18.23	135800
2004-08-06	18.31	18.46	18.26	18.42	112000
2004-08-09	18.45	18.68	18.40	18.62	121100
2004-08-10	18.68	18.95	18.64	18.81	135200
2004-08-11	18.72	19.02	18.31	18.98	215000
2004-08-12	18.87	18.87	18.38	18.67	121000
2004-08-13	18.84	19.02	18.70	19.02	118700
2004-08-16	19.02	19.27	18.84	19.23	185700
2004-08-17	19.30	19.30	19.05	19.10	94700
2004-08-18	19.06	19.09	18.90	18.92	69600
2004-08-19	18.90	18.97	18.65	18.93	108800
2004-08-20	18.95	19.23	18.91	19.14	84300
2004-08-23	19.04	19.18	18.82	18.88	73700
2004-08-24	18.95	19.09	18.89	18.96	66100
2004-08-25	18.82	18.96	18.78	18.96	107000
2004-08-26	18.93	18.98	18.62	18.68	111500
2004-08-27	18.81	18.82	18.66	18.73	70700
2004-08-30	18.77	18.77	18.47	18.64	87900
2004-08-31	18.53	19.06	18.52	19.04	104900
2004-09-01	18.96	19.49	18.96	19.46	114700
2004-09-02	19.46	19.57	19.33	19.54	92200
2004-09-03	19.50	19.52	19.19	19.35	68900
2004-09-07	19.41	19.84	19.30	19.80	152600
2004-09-08	19.63	19.69	19.54	19.62	54700
2004-09-09	19.64	19.69	19.44	19.64	81500
2004-09-10	19.61	19.78	19.54	19.69	60200
2004-09-13	19.67	19.90	19.50	19.84	111500
2004-09-14	19.72	19.77	19.60	19.65	85000
2004-09-15	19.59	19.75	19.50	19.66	97800
2004-09-16	19.71	19.81	19.67	19.73	81200
2004-09-17	19.54	19.64	19.50	19.64	88800
2004-09-20	19.59	19.89	19.57	19.83	92200
2004-09-21	19.92	20.17	19.88	20.16	100400
2004-09-22	20.16	20.29	20.09	20.11	130900
2004-09-23	20.15	20.24	20.12	20.15	67400
2004-09-24	20.19	20.32	20.07	20.16	68000
2004-09-27	20.26	20.26	20.04	20.05	74800
2004-09-28	19.83	20.04	19.72	20.00	100000
2004-09-29	20.01	20.01	19.68	19.85	109400
2004-09-30	19.80	20.06	19.75	19.91	72800
2004-10-01	20.01	20.22	19.96	20.21	102800
2004-10-04	20.08	20.26	20.04	20.04	105500
2004-10-05	20.10	20.45	20.05	20.38	121500
2004-10-06	20.39	20.44	20.25	20.32	149500
2004-10-07	20.37	20.46	20.19	20.25	108500
2004-10-08	20.36	20.51	20.35	20.38	110600
2004-10-11	20.42	20.42	20.23	20.35	38400
2004-10-12	20.25	20.34	20.20	20.27	174000
2004-10-13	20.08	20.27	20.00	20.19	158600
2004-10-14	20.22	20.32	20.09	20.13	73200
2004-10-15	20.14	20.27	20.05	20.27	63800
2004-10-18	20.27	20.33	20.05	20.05	110400
2004-10-19	19.99	20.28	19.86	20.15	77100
2004-10-20	20.15	20.35	20.08	20.12	76000
2004-10-21	20.17	20.23	20.07	20.10	63800
2004-10-22	20.08	20.32	20.03	20.26	79700
2004-10-25	20.29	20.58	20.27	20.49	86100
2004-10-26	20.58	20.63	20.39	20.45	61200
2004-10-27	20.49	20.50	20.10	20.27	95700
2004-10-28	20.32	20.43	20.12	20.25	73000
2004-10-29	20.34	20.81	20.26	20.62	125600
2004-11-01	20.61	20.68	20.31	20.36	85300
2004-11-02	20.37	20.66	20.31	20.57	104100
2004-11-03	20.86	20.94	20.73	20.89	223900
2004-11-04	20.94	20.96	20.54	20.59	114200
2004-11-05	20.65	20.77	20.57	20.76	96400
2004-11-08	20.76	20.82	20.60	20.77	181100
2004-11-09	20.71	20.88	20.67	20.78	69900
2004-11-10	20.80	21.18	20.73	21.00	103600
2004-11-11	21.06	21.23	20.98	21.11	76400
2004-11-12	21.13	21.35	21.13	21.26	61900
2004-11-15	21.34	21.38	21.07	21.23	74300
2004-11-16	21.39	21.55	21.25	21.49	98800
2004-11-17	21.68	21.90	21.66	21.72	122900
2004-11-18	21.59	21.69	21.38	21.61	147700
2004-11-19	21.66	21.97	21.66	21.92	81200
2004-11-22	22.14	22.32	22.03	22.10	109700
2004-11-23	22.10	22.29	22.09	22.23	145100
2004-11-24	22.32	22.42	22.21	22.35	90000
2004-11-26	22.41	22.44	22.36	22.43	45400
2004-11-29	22.37	22.50	22.30	22.44	97100
2004-11-30	22.45	22.66	22.32	22.53	94900
2004-12-01	22.53	22.53	22.24	22.42	98300
2004-12-02	22.39	22.48	22.14	22.17	152900
2004-12-03	22.02	22.04	21.77	21.94	246200
2004-12-06	21.80	21.84	21.68	21.83	1165300
2004-12-07	21.73	21.79	21.53	21.66	115900
2004-12-08	21.34	21.58	21.20	21.57	148000
2004-12-09	21.50	21.57	21.29	21.55	170100
2004-12-10	21.54	21.54	21.35	21.42	118200
2004-12-13	21.36	21.57	21.26	21.57	158200
2004-12-14	21.34	21.91	21.32	21.89	140100
2004-12-15	22.06	22.36	22.04	22.25	136500
2004-12-16	22.16	22.29	21.97	22.26	121800
2004-12-17	22.22	22.35	22.11	22.30	79200
2004-12-20	22.40	22.41	22.19	22.35	103200
2004-12-21	22.35	22.41	22.20	22.41	42200
2004-12-22	22.31	22.31	21.96	22.02	136300
2004-12-23	22.00	22.19	22.00	22.09	78500
2004-12-27	22.22	22.39	22.10	22.28	41400
2004-12-28	22.41	22.41	22.14	22.32	50900
2004-12-29	22.24	22.31	22.11	22.15	52300
2004-12-30	22.12	22.60	22.12	22.48	98000
2004-12-31	22.50	22.70	22.50	22.66	68500
2005-01-03	22.70	22.70	22.25	22.32	70600
2005-01-04	22.37	22.53	22.11	22.51	130200
2005-01-05	22.44	22.54	22.16	22.18	102400
2005-01-06	22.05	22.14	21.79	21.90	118100
2005-01-07	22.23	22.40	21.90	22.37	70100
2005-01-10	22.47	22.59	22.42	22.57	68800
2005-01-11	22.55	22.77	22.55	22.65	79100
2005-01-12	22.85	23.23	22.85	23.15	125400
2005-01-13	23.14	23.22	22.97	23.14	83000
2005-01-14	22.87	22.99	22.51	22.55	139200
2005-01-18	22.48	22.51	22.26	22.34	409000
2005-01-19	22.31	22.31	22.15	22.24	124500
2005-01-20	22.19	22.20	21.98	22.12	63000
2005-01-21	22.22	22.49	22.10	22.48	93600
2005-01-24	22.49	22.49	22.29	22.42	90500
2005-01-25	22.20	22.21	22.05	22.12	104000
2005-01-26	22.18	22.44	22.18	22.44	70200
2005-01-27	22.32	22.32	22.00	22.08	85600
2005-01-28	22.06	22.07	21.88	21.89	93500
2005-01-31	21.92	21.93	21.61	21.82	162000
2005-02-01	21.82	22.14	21.75	21.96	117600
2005-02-02	21.96	22.07	21.78	22.00	105500
2005-02-03	21.95	22.00	21.83	21.99	122000
2005-02-04	21.92	21.96	21.85	21.89	97700
2005-02-07	21.82	21.82	21.63	21.65	125500
2005-02-08	21.63	21.96	21.56	21.93	82400
2005-02-09	21.81	21.96	21.79	21.93	108100
2005-02-10	21.96	22.18	21.94	22.10	78100
2005-02-11	22.12	22.19	22.05	22.19	62500
2005-02-14	22.23	22.41	22.05	22.40	127800
2005-02-15	22.45	22.53	22.40	22.44	116100
2005-02-16	22.51	22.51	22.21	22.41	109300
2005-02-17	22.50	22.74	22.42	22.67	112200
2005-02-18	22.61	22.78	22.55	22.75	87000
2005-02-22	22.78	22.78	22.46	22.47	136900
2005-02-23	22.42	22.45	22.18	22.22	130700
2005-02-24	22.05	22.08	21.87	22.04	142500
2005-02-25	22.06	22.13	21.99	22.05	90000
2005-02-28	22.22	22.30	22.00	22.03	93700
2005-03-01	22.00	22.07	21.85	21.95	87400
2005-03-02	22.00	22.28	21.99	22.26	64300
2005-03-03	22.22	22.34	21.98	22.16	80300
2005-03-04	22.31	22.80	22.31	22.67	153600
2005-03-07	22.66	22.69	22.54	22.61	64600
2005-03-08	22.72	22.92	22.70	22.78	141800
2005-03-09	22.94	22.98	22.69	22.82	112300
2005-03-10	22.88	22.88	22.43	22.47	108000
2005-03-11	22.46	22.69	22.45	22.49	91400
2005-03-14	22.48	22.65	22.48	22.62	78000
2005-03-15	22.63	22.69	22.52	22.52	54600
2005-03-16	22.58	22.76	22.58	22.65	72400
2005-03-17	22.65	22.73	22.54	22.64	67800
2005-03-18	22.51	22.67	22.41	22.42	93400
2005-03-21	22.32	22.59	22.28	22.52	93900
2005-03-22	22.72	22.76	22.48	22.49	86900
2005-03-23	22.49	22.49	22.03	22.08	153200
2005-03-24	22.22	22.24	22.07	22.09	95000
2005-03-28	22.02	22.15	21.73	22.15	146800
2005-03-29	22.06	22.33	21.89	21.94	87200
2005-03-30	21.94	22.00	21.65	21.98	100800
2005-03-31	22.32	22.56	22.20	22.51	154700
2005-04-01	22.56	22.57	22.14	22.27	183300
2005-04-04	22.24	22.37	21.87	22.25	202700
2005-04-05	22.32	22.36	21.97	22.13	105100
2005-04-06	22.11	22.41	22.07	22.41	92800
2005-04-07	22.40	22.45	22.28	22.37	75800
2005-04-08	22.34	22.34	22.18	22.21	53900
2005-04-11	22.20	22.20	22.06	22.15	52800
2005-04-12	22.10	22.45	22.00	22.07	76500
2005-04-13	22.10	22.10	21.93	21.98	70800
2005-04-14	21.87	22.01	21.81	21.85	75900
2005-04-15	21.92	22.08	21.80	21.84	137400
2005-04-18	21.87	21.92	21.69	21.88	117200
2005-04-19	21.94	22.03	21.84	22.03	79500
2005-04-20	21.89	22.10	21.83	21.97	100700
2005-04-21	22.05	22.05	21.75	21.85	99100
2005-04-22	21.93	22.11	21.91	21.96	76300
2005-04-25	21.97	22.00	21.81	21.87	122200
2005-04-26	21.75	21.90	21.65	21.84	72200
2005-04-27	21.81	21.88	21.72	21.74	83000
2005-04-28	21.73	21.75	21.59	21.69	46800
2005-04-29	21.75	21.75	21.28	21.44	109600
2005-05-02	21.55	21.89	21.55	21.74	94600
2005-05-03	21.74	21.74	21.56	21.69	62000
2005-05-04	21.72	21.98	21.72	21.91	67500
2005-05-05	21.94	22.06	21.79	21.79	59900
2005-05-06	21.92	22.08	21.89	22.00	48700
2005-05-09	22.06	22.29	22.03	22.27	58900
2005-05-10	22.30	22.36	22.24	22.32	58000
2005-05-11	22.19	22.19	22.00	22.05	46200
2005-05-12	22.03	22.08	21.87	22.04	58300
2005-05-13	22.04	22.05	21.59	21.72	48700
2005-05-16	21.65	21.84	21.58	21.79	69700
2005-05-17	21.78	22.06	21.77	21.91	74500
2005-05-18	22.05	22.34	22.00	22.24	93200
2005-05-19	22.26	22.52	22.21	22.49	109600
2005-05-20	22.51	22.51	22.20	22.25	63700
2005-05-23	22.24	22.43	22.23	22.39	40900
2005-05-24	22.48	22.60	22.28	22.30	58300
2005-05-25	22.29	22.32	22.05	22.29	93800
2005-05-26	22.19	22.19	21.98	22.15	92400
2005-05-27	22.25	22.64	22.19	22.40	63300
2005-05-31	22.17	22.36	22.07	22.12	99100
2005-06-01	22.10	22.32	22.10	22.27	73900
2005-06-02	22.30	22.40	22.12	22.17	54300
2005-06-03	22.26	22.36	22.19	22.32	29500
2005-06-06	22.35	22.61	22.30	22.47	78700
2005-06-07	22.43	22.66	22.43	22.57	75800
2005-06-08	22.64	22.79	22.45	22.49	70200
2005-06-09	22.47	22.70	22.26	22.44	77400
2005-06-10	22.51	22.84	22.51	22.70	51000
2005-06-13	22.65	22.77	22.47	22.73	71100
2005-06-14	22.69	22.84	22.59	22.77	47500
2005-06-15	22.98	23.27	22.90	22.96	113800
2005-06-16	23.05	23.69	23.05	23.69	95900
2005-06-17	23.83	23.86	23.38	23.56	101600
2005-06-20	23.64	23.90	23.63	23.82	62000
2005-06-21	23.86	23.87	23.53	23.64	94700
2005-06-22	23.69	24.00	23.54	23.92	67500
2005-06-23	23.95	24.07	23.87	23.94	89000
2005-06-24	24.05	24.27	23.94	24.07	85100
2005-06-27	24.11	24.46	24.07	24.19	89500
2005-06-28	24.00	24.14	23.83	23.97	95100
2005-06-29	23.96	24.09	23.69	23.97	75200
2005-06-30	23.97	24.34	23.87	24.11	59400
2005-07-01	24.28	24.36	23.98	24.30	35400
2005-07-05	23.64	24.19	23.64	23.99	150100
2005-07-06	24.15	24.34	24.02	24.25	100500
2005-07-07	24.10	24.73	24.10	24.73	91300
2005-07-08	24.91	24.94	24.81	24.88	71000
2005-07-11	25.00	25.18	25.00	25.11	96900
2005-07-12	25.29	25.39	25.18	25.23	76100
2005-07-13	25.18	25.18	24.87	24.98	88100
2005-07-14	25.10	25.12	24.48	24.66	140400
2005-07-15	24.53	24.60	24.35	24.53	114400
2005-07-18	24.66	24.91	24.48	24.56	91400
2005-07-19	24.56	24.56	24.33	24.41	133600
2005-07-20	24.56	24.83	24.25	24.76	85400
2005-07-21	24.80	24.96	24.39	24.43	68100
2005-07-22	24.50	24.66	24.27	24.62	66100
2005-07-25	24.53	24.58	24.32	24.37	81600
2005-07-26	24.25	24.66	24.09	24.45	76700
2005-07-27	24.31	25.13	24.28	24.88	130300
2005-07-28	25.08	25.22	24.92	25.22	46400
2005-07-29	24.87	25.06	24.76	24.92	76000
2005-08-01	25.18	25.22	24.91	24.99	77000
2005-08-02	25.06	25.73	25.06	25.17	341200
2005-08-03	25.09	25.28	25.02	25.23	210200
2005-08-04	25.12	25.21	24.90	25.19	100000
2005-08-05	24.97	25.10	24.79	24.92	152300
2005-08-08	25.06	25.29	25.02	25.23	160600
2005-08-09	25.27	25.28	24.65	24.82	139700
2005-08-10	24.81	24.81	24.59	24.78	181900
2005-08-11	24.87	25.12	24.87	25.00	71200
2005-08-12	25.02	25.09	24.86	24.96	77700
2005-08-15	24.93	24.93	24.67	24.78	58900
2005-08-16	24.76	24.77	24.42	24.53	108100
2005-08-17	24.33	24.33	24.04	24.12	97400
2005-08-18	24.07	24.07	23.54	23.57	228400
2005-08-19	23.79	24.15	23.79	24.12	116600
2005-08-22	24.21	24.51	24.15	24.39	67700
2005-08-23	24.56	24.64	24.43	24.57	63600
2005-08-24	24.63	24.87	24.48	24.78	118400
2005-08-25	25.01	25.04	24.74	24.88	553200
2005-08-26	24.85	24.85	24.49	24.54	484700
2005-08-29	24.64	24.82	24.40	24.73	85800
2005-08-30	24.80	25.22	24.51	25.10	490100
2005-08-31	25.18	25.51	25.15	25.40	496400
2005-09-01	25.30	25.74	25.12	25.63	163700
2005-09-02	25.31	25.56	25.16	25.49	502500
2005-09-06	25.53	25.73	25.28	25.73	668000
2005-09-07	25.61	25.70	25.38	25.55	813400
2005-09-08	25.84	25.87	25.38	25.45	657200
2005-09-09	25.54	26.02	25.52	25.91	793400
2005-09-12	25.79	25.90	25.57	25.72	843700
2005-09-13	25.83	25.89	25.76	25.82	623900
2005-09-14	25.82	26.41	25.80	26.33	656000
2005-09-15	26.28	26.90	26.21	26.84	1073000
2005-09-16	26.88	27.68	26.88	27.39	595400
2005-09-19	27.52	28.09	27.39	28.05	360000
2005-09-20	27.84	27.95	27.16	27.77	465600
2005-09-21	27.97	28.27	27.90	28.01	157900
2005-09-22	28.33	28.38	27.94	28.04	323300
2005-09-23	27.88	28.19	27.70	28.03	191300
2005-09-26	27.86	28.75	27.86	28.64	268000
2005-09-27	28.33	28.80	28.33	28.56	389200
2005-09-28	28.38	28.61	27.95	28.32	279600
2005-09-29	28.39	28.44	28.09	28.29	207400
2005-09-30	28.29	28.37	27.74	27.84	312200
2005-10-03	27.84	28.17	27.55	28.16	350700
2005-10-04	27.98	27.98	27.40	27.70	259900
2005-10-05	27.69	28.05	27.31	27.72	282300
2005-10-06	27.72	27.91	27.29	27.63	319200
2005-10-07	27.64	27.85	27.38	27.71	158000
2005-10-10	27.80	27.97	27.74	27.93	128300
2005-10-11	27.64	27.74	27.13	27.44	311800
2005-10-12	27.63	27.94	27.55	27.67	235700
2005-10-13	27.64	27.69	26.25	27.05	298900
2005-10-14	26.89	27.05	26.47	26.84	247700
2005-10-17	27.02	27.72	26.83	27.69	237600
2005-10-18	27.65	27.84	27.54	27.64	308300
2005-10-19	27.46	27.57	27.06	27.54	264800
2005-10-20	27.55	27.56	27.02	27.09	209800
2005-10-21	26.88	27.29	26.69	27.14	162400
2005-10-24	26.92	26.97	26.57	26.90	275700
2005-10-25	26.95	27.12	26.85	26.96	175800
2005-10-26	26.96	27.31	26.86	26.97	103200
2005-10-27	27.07	27.28	26.84	27.09	150100
2005-10-28	27.12	27.42	26.82	27.05	118800
2005-10-31	27.02	27.30	26.92	27.16	156100
2005-11-01	27.09	27.52	27.02	27.39	150400
2005-11-02	27.30	27.90	27.30	27.82	321800
2005-11-03	27.82	27.96	27.61	27.82	131400
2005-11-04	27.82	28.00	27.59	27.97	201400
2005-11-07	27.85	27.86	27.23	27.31	163700
2005-11-08	27.06	27.20	26.74	27.20	143600
2005-11-09	27.06	27.23	26.90	27.04	121100
2005-11-10	26.99	27.09	26.61	26.84	130400
2005-11-11	26.70	27.23	26.52	27.20	83200
2005-11-14	27.05	27.22	26.83	27.03	94700
2005-11-15	26.96	27.24	26.90	27.10	102100
2005-11-16	26.94	27.54	26.94	27.45	96000
2005-11-17	27.79	27.79	27.33	27.43	100100
2005-11-18	27.39	27.54	27.20	27.45	73400
2005-11-21	27.45	27.63	27.41	27.61	114400
2005-11-22	27.61	27.95	27.59	27.94	131800
2005-11-23	27.94	28.09	27.78	27.95	112300
2005-11-25	29.37	29.44	28.91	29.08	237500
2005-11-28	28.86	28.87	28.49	28.62	173300
2005-11-29	28.71	28.83	28.57	28.64	94000
2005-11-30	28.67	28.72	28.20	28.22	134500
2005-12-01	28.25	28.41	27.95	28.32	167600
2005-12-02	28.42	29.21	28.04	28.77	189800
2005-12-05	28.77	29.18	28.57	28.87	149800
2005-12-06	28.87	29.03	28.76	28.93	114900
2005-12-07	28.84	28.97	28.70	28.83	82500
2005-12-08	28.96	28.96	28.62	28.83	84200
2005-12-09	28.80	29.05	28.73	28.77	68000
2005-12-12	28.89	29.07	28.86	28.99	54100
2005-12-13	29.07	29.29	28.95	29.18	89600
2005-12-14	29.21	29.43	29.05	29.18	113800
2005-12-15	29.03	29.04	28.80	28.80	75700
2005-12-16	28.85	29.41	28.85	29.38	117200
2005-12-19	29.55	29.55	29.07	29.17	103600
2005-12-20	29.16	29.26	29.00	29.18	93700
2005-12-21	29.28	29.50	29.09	29.13	94000
2005-12-22	29.15	29.18	28.70	28.73	175100
2005-12-23	28.64	28.97	28.64	28.91	54700
2005-12-27	28.80	28.80	28.45	28.54	42500
2005-12-28	28.63	28.69	28.29	28.32	98900
2005-12-29	28.15	28.82	28.15	28.62	80200
2005-12-30	28.50	28.76	28.38	28.68	50400
2006-01-03	28.52	29.29	28.48	29.20	145000
2006-01-04	29.24	29.27	28.86	29.27	117500
2006-01-05	29.00	29.05	28.63	28.66	257300
2006-01-06	28.59	28.68	28.46	28.53	141200
2006-01-09	28.36	28.39	28.07	28.08	181100
2006-01-10	27.64	28.06	27.63	28.05	236000
2006-01-11	28.15	28.39	28.15	28.32	171700
2006-01-12	28.25	28.30	28.13	28.17	104400
2006-01-13	28.10	28.29	28.02	28.11	84900
2006-01-17	28.16	28.17	27.60	27.73	152700
2006-01-18	27.11	27.37	27.02	27.12	208000
2006-01-19	27.09	27.35	26.78	27.25	243300
2006-01-20	27.37	27.72	27.33	27.64	145600
2006-01-23	27.79	28.22	27.74	28.21	91100
2006-01-24	28.21	28.32	27.99	28.22	144200
2006-01-25	28.37	28.43	28.00	28.24	131900
2006-01-26	28.29	28.29	28.02	28.02	119900
2006-01-27	28.05	28.29	28.00	28.16	88700
2006-01-30	28.28	28.61	28.25	28.41	169700
2006-01-31	28.61	28.72	28.22	28.47	143500
2006-02-01	28.42	28.45	27.93	28.00	127800
2006-02-02	27.88	28.08	27.84	27.96	128900
2006-02-03	27.77	28.01	27.53	27.97	85100
2006-02-06	27.79	28.09	27.71	27.84	102600
2006-02-07	27.64	27.71	27.33	27.39	142800
2006-02-08	27.42	27.54	27.05	27.46	111200
2006-02-09	27.65	27.91	27.45	27.58	184100
2006-02-10	27.63	27.75	27.23	27.62	132300
2006-02-13	27.67	27.67	27.31	27.40	96300
2006-02-14	27.54	27.74	27.33	27.64	148500
2006-02-15	27.87	27.94	27.36	27.66	138300
2006-02-16	27.74	27.74	27.38	27.64	102600
2006-02-17	27.65	27.92	27.64	27.70	74300
2006-02-21	27.92	28.09	27.81	27.87	93500
2006-02-22	27.80	27.95	27.72	27.95	63700
2006-02-23	27.77	27.89	27.70	27.72	77600
2006-02-24	27.79	27.94	27.68	27.82	68000
2006-02-27	27.95	28.20	27.95	28.12	75300
2006-02-28	28.12	28.25	27.94	27.95	95800
2006-03-01	28.03	28.03	27.84	27.93	67900
2006-03-02	28.06	28.14	27.89	28.00	92200
2006-03-03	27.95	28.06	27.61	27.61	81300
2006-03-06	27.43	27.52	27.18	27.39	124500
2006-03-07	27.16	27.51	27.00	27.20	112600
2006-03-08	27.04	27.23	26.91	27.04	74600
2006-03-09	27.02	27.17	26.72	26.82	104900
2006-03-10	26.78	27.27	26.78	27.09	94000
2006-03-13	27.05	27.33	26.95	27.33	98500
2006-03-14	27.33	27.79	27.28	27.57	102100
2006-03-15	27.57	27.91	27.57	27.83	84400
2006-03-16	27.70	28.04	27.69	27.94	89000
2006-03-17	27.88	28.03	27.54	27.64	82400
2006-03-20	27.59	27.69	27.33	27.38	67700
2006-03-21	27.17	27.40	27.17	27.23	75000
2006-03-22	27.21	27.21	26.98	27.12	86700
2006-03-23	27.13	27.13	26.84	26.92	98500
2006-03-24	26.93	27.06	26.72	26.98	64800
2006-03-27	26.89	26.94	26.70	26.86	94500
2006-03-28	26.86	26.86	26.49	26.59	94200
2006-03-29	26.41	26.47	26.11	26.42	134400
2006-03-30	26.63	26.76	26.51	26.54	80700
2006-03-31	26.41	26.52	26.23	26.36	82200
2006-04-03	26.02	26.37	26.02	26.25	101800
2006-04-04	26.25	26.41	26.03	26.31	79600
2006-04-05	26.36	26.38	26.10	26.25	73400
2006-04-06	26.28	26.72	26.28	26.61	96000
2006-04-07	26.67	26.78	26.57	26.67	89300
2006-04-10	26.76	27.11	26.64	27.01	144500
2006-04-11	27.18	27.21	26.57	26.83	75400
2006-04-12	26.75	27.00	26.67	26.80	95600
2006-04-13	26.66	26.92	26.51	26.76	86200
2006-04-17	26.88	27.02	26.79	26.97	78400
2006-04-18	26.97	27.26	26.88	27.24	64700
2006-04-19	27.33	27.99	27.33	27.85	147800
2006-04-20	27.69	27.78	27.25	27.33	104600
2006-04-21	27.45	27.45	27.15	27.26	64100
2006-04-24	27.31	27.31	27.02	27.15	57000
2006-04-25	27.18	27.31	27.01	27.12	61200
2006-04-26	27.16	27.43	27.16	27.23	68200
2006-04-27	27.13	27.31	26.83	27.02	83900
2006-04-28	27.23	27.23	26.83	26.93	63400
2006-05-01	27.15	27.15	26.71	26.77	82100
2006-05-02	26.79	26.84	26.64	26.77	66900
2006-05-03	26.79	26.96	26.70	26.83	58300
2006-05-04	26.75	26.89	26.68	26.74	107700
2006-05-05	26.84	27.10	26.74	27.03	60900
2006-05-08	26.97	27.16	26.71	27.03	68500
2006-05-09	27.14	27.42	26.79	26.87	117000
2006-05-10	26.88	26.99	26.61	26.82	67500
2006-05-11	26.91	26.91	26.12	26.21	145300
2006-05-12	26.06	26.82	26.06	26.66	167800
2006-05-15	26.38	27.05	26.38	26.98	143100
2006-05-16	27.08	27.54	27.03	27.10	97700
2006-05-17	26.87	26.93	26.43	26.58	93400
2006-05-18	26.47	26.81	26.35	26.57	431800
2006-05-19	26.39	26.89	26.10	26.41	114200
2006-05-22	26.24	26.25	25.71	26.06	88700
2006-05-23	26.01	26.09	25.79	25.79	84500
2006-05-24	25.71	25.71	24.97	25.21	227200
2006-05-25	25.97	26.73	25.81	26.67	696900
2006-05-26	26.72	26.97	26.58	26.90	483300
2006-05-30	27.24	28.13	27.24	27.74	211600
2006-05-31	27.86	28.46	27.61	27.96	267100
2006-06-01	27.70	28.29	27.50	28.21	134100
2006-06-02	28.33	28.57	28.13	28.54	108700
2006-06-05	28.91	28.91	28.02	28.09	119700
2006-06-06	27.74	27.74	27.14	27.36	163900
2006-06-07	27.54	27.54	26.67	26.70	166900
2006-06-08	26.47	26.88	26.29	26.72	171200
2006-06-09	27.25	27.25	26.90	26.96	100700
2006-06-12	27.07	27.25	26.92	27.06	103400
2006-06-13	27.14	27.14	26.19	26.29	188100
2006-06-14	26.29	26.58	26.10	26.17	139700
2006-06-15	26.20	26.22	25.95	26.12	217800
2006-06-16	26.18	26.33	26.06	26.07	122500
2006-06-19	26.02	26.10	25.72	25.94	90800
2006-06-20	26.04	26.21	25.83	26.02	74200
2006-06-21	26.27	26.59	26.16	26.21	158200
2006-06-22	26.14	26.23	25.71	25.77	108200
2006-06-23	25.68	25.99	25.58	25.93	716300
2006-06-26	25.93	26.27	25.79	26.21	746700
2006-06-27	26.28	26.28	25.74	25.77	682700
2006-06-28	25.70	25.75	25.39	25.72	142300
2006-06-29	25.99	26.18	25.70	26.15	694700
2006-06-30	26.49	26.51	25.99	26.13	118500
2006-07-03	26.18	26.41	26.18	26.38	44400
2006-07-05	26.47	26.53	26.24	26.48	637000
2006-07-06	26.35	26.42	25.99	26.09	149600
2006-07-07	26.17	26.68	26.10	26.56	167200
2006-07-10	26.42	26.65	26.20	26.43	169000
2006-07-11	26.41	26.53	26.29	26.43	165000
2006-07-12	26.50	26.53	26.24	26.42	124600
2006-07-13	26.47	26.47	26.11	26.19	125600
2006-07-14	26.33	26.42	26.06	26.19	81500
2006-07-17	26.00	26.06	25.72	25.75	78100
2006-07-18	25.74	25.97	25.73	25.86	68400
2006-07-19	25.84	26.57	25.74	26.48	96900
2006-07-20	26.51	26.87	26.45	26.78	139800
2006-07-21	26.83	27.27	26.80	27.17	207100
2006-07-24	27.26	27.47	26.75	26.95	150000
2006-07-25	27.04	27.04	26.71	26.77	85500
2006-07-26	26.82	27.62	26.82	27.48	122000
2006-07-27	27.69	27.90	27.20	27.38	111600
2006-07-28	27.46	28.06	27.32	27.96	160200
2006-07-31	28.36	28.54	28.01	28.01	208800
2006-08-01	28.04	28.43	27.76	28.41	128300
2006-08-02	28.46	28.78	28.35	28.50	185200
2006-08-03	28.43	28.73	28.40	28.57	117100
2006-08-04	28.54	28.57	28.10	28.19	106200
2006-08-07	28.47	28.56	28.01	28.15	52700
2006-08-08	28.36	28.63	28.06	28.29	122800
2006-08-09	28.52	28.77	28.26	28.38	119100
2006-08-10	28.36	28.70	28.15	28.61	140100
2006-08-11	28.61	28.90	28.34	28.43	142300
2006-08-14	28.39	28.40	27.85	28.27	87800
2006-08-15	28.36	28.65	28.26	28.56	77800
2006-08-16	28.87	28.94	28.33	28.41	95200
2006-08-17	28.21	28.47	28.21	28.34	113400
2006-08-18	28.34	28.41	28.21	28.39	69600
2006-08-21	28.36	28.71	28.36	28.57	69600
2006-08-22	28.62	28.84	28.62	28.77	60900
2006-08-23	29.00	29.07	28.83	28.86	67800
2006-08-24	28.86	28.94	28.70	28.73	81800
2006-08-25	28.80	28.95	28.72	28.74	71600
2006-08-28	28.70	29.36	28.70	29.28	106000
2006-08-29	29.38	29.44	29.09	29.33	78300
2006-08-30	29.42	29.93	29.32	29.89	133500
2006-08-31	29.92	29.92	29.61	29.63	98100
2006-09-01	29.64	29.73	29.39	29.49	101800
2006-09-05	29.14	29.23	28.84	29.02	96200
2006-09-06	28.81	28.88	28.62	28.77	111900
2006-09-07	28.56	28.71	28.05	28.51	116200
2006-09-08	28.54	28.54	28.25	28.40	76400
2006-09-11	28.28	28.37	27.80	28.15	95500
2006-09-12	28.18	28.72	28.18	28.57	99700
2006-09-13	28.51	28.97	28.37	28.93	110400
2006-09-14	29.18	29.32	28.92	28.95	88900
2006-09-15	28.99	29.31	28.91	29.26	96800
2006-09-18	29.29	29.49	28.90	29.03	131300
2006-09-19	28.85	29.05	28.56	28.65	81000
2006-09-20	29.47	29.47	28.65	28.88	107700
2006-09-21	28.84	29.23	28.80	28.84	98300
2006-09-22	28.87	28.99	28.61	28.86	95200
2006-09-25	28.88	29.38	28.88	29.25	132100
2006-09-26	29.30	29.50	29.09	29.16	115900
2006-09-27	28.93	28.99	28.66	28.87	94900
2006-09-28	28.84	29.24	28.84	29.14	89900
2006-09-29	28.92	28.92	28.59	28.65	119100
2006-10-02	28.55	29.16	28.55	29.16	96100
2006-10-03	28.93	29.20	28.86	28.86	94600
2006-10-04	28.86	28.87	28.51	28.69	167300
2006-10-05	28.77	28.84	28.26	28.37	71700
2006-10-06	28.37	28.37	28.03	28.19	76700
2006-10-09	28.25	28.29	28.05	28.08	43100
2006-10-10	28.05	28.10	27.57	27.66	134200
2006-10-11	27.53	27.73	27.17	27.33	101000
2006-10-12	27.38	27.68	27.24	27.49	177100
2006-10-13	27.26	27.64	27.25	27.64	94700
2006-10-16	27.56	27.84	27.43	27.83	104000
2006-10-17	27.74	27.87	27.43	27.55	77500
2006-10-18	27.63	27.67	27.43	27.60	52300
2006-10-19	27.67	28.13	27.62	28.08	71000
2006-10-20	28.29	28.37	28.15	28.25	52800
2006-10-23	28.18	28.52	28.18	28.38	61700
2006-10-24	28.16	28.86	28.01	28.85	107100
2006-10-25	28.66	28.84	28.36	28.73	78900
2006-10-26	28.74	28.83	28.59	28.77	65900
2006-10-27	28.67	28.85	28.59	28.85	62000
2006-10-30	28.66	28.99	28.66	28.90	122200
2006-10-31	28.87	29.69	28.87	29.48	191800
2006-11-01	29.07	29.59	28.94	29.29	146400
2006-11-02	29.29	30.31	29.28	29.85	175600
2006-11-03	29.91	30.28	29.85	30.17	145600
2006-11-06	29.95	30.39	29.91	29.95	90900
2006-11-07	30.07	30.31	29.61	29.76	111200
2006-11-08	29.69	30.72	29.69	30.54	113900
2006-11-09	30.55	30.62	30.15	30.21	92400
2006-11-10	29.94	30.63	29.94	30.49	80500
2006-11-13	30.48	30.62	30.40	30.53	57200
2006-11-14	30.64	30.64	30.31	30.53	58800
2006-11-15	30.38	30.81	30.28	30.56	81700
2006-11-16	30.63	31.23	30.59	30.95	112900
2006-11-17	30.92	31.02	30.51	30.56	93400
2006-11-20	30.38	30.65	30.30	30.61	45600
2006-11-21	30.55	31.08	30.43	30.92	62500
2006-11-22	31.09	31.12	30.71	30.96	58100
2006-11-24	31.16	31.34	31.12	31.16	19600
2006-11-27	31.23	31.27	30.65	30.90	93800
2006-11-28	30.83	31.45	30.83	31.38	117900
2006-11-29	31.27	31.43	30.91	31.19	95900
2006-11-30	31.13	31.13	30.56	30.98	153700
2006-12-01	31.08	31.12	30.75	31.00	118000
2006-12-04	30.94	31.40	30.94	31.30	105300
2006-12-05	31.36	31.69	31.26	31.46	111700
2006-12-06	31.38	31.66	31.35	31.63	57600
2006-12-07	31.75	31.96	31.64	31.78	136000
2006-12-08	31.86	31.90	31.67	31.87	86700
2006-12-11	31.85	31.99	31.74	31.89	93200
2006-12-12	31.70	31.81	31.37	31.59	85000
2006-12-13	31.60	31.71	31.23	31.49	65400
2006-12-14	31.53	31.70	31.24	31.57	61200
2006-12-15	31.62	31.98	31.26	31.33	121100
2006-12-18	31.25	31.76	31.23	31.49	780400
2006-12-19	31.37	31.86	31.22	31.73	666400
2006-12-20	31.73	32.21	31.62	32.03	749300
2006-12-21	32.05	32.25	31.90	32.20	606000
2006-12-22	31.84	31.84	31.44	31.58	164800
2006-12-26	31.50	31.85	31.50	31.64	47300
2006-12-27	31.25	31.78	31.17	31.76	561300
2006-12-28	31.73	32.00	31.69	31.90	557200
2006-12-29	31.84	31.92	31.68	31.84	60900
2007-01-03	31.49	32.16	31.21	31.72	232700
2007-01-04	31.73	31.73	30.94	31.00	736200
2007-01-05	30.83	30.88	30.10	30.45	227800
2007-01-08	30.52	30.87	30.34	30.82	197800
2007-01-09	30.60	30.60	30.00	30.38	659500
2007-01-10	30.16	30.38	29.92	30.00	147400
2007-01-11	29.93	30.20	29.93	30.12	111800
2007-01-12	30.54	30.65	30.43	30.51	100300
2007-01-16	30.52	30.56	30.15	30.21	100500
2007-01-17	30.10	30.28	30.07	30.24	105000
2007-01-18	30.30	30.57	30.04	30.08	85100
2007-01-19	30.17	30.67	30.17	30.58	84300
2007-01-22	30.48	30.75	30.19	30.34	148700
2007-01-23	30.38	30.77	30.19	30.50	228400
2007-01-24	30.47	30.51	30.27	30.47	134700
2007-01-25	30.37	30.47	29.59	29.93	684800
2007-01-26	30.10	30.35	29.93	30.17	104900
2007-01-29	30.19	30.43	29.99	30.09	545700
2007-01-30	30.04	30.34	29.95	30.30	615400
2007-01-31	29.95	30.29	29.85	30.24	435100
2007-02-01	30.20	30.41	30.07	30.41	308300
2007-02-02	30.15	30.21	29.94	30.06	204900
2007-02-05	30.08	30.20	29.93	30.07	203000
2007-02-06	30.07	30.11	29.88	29.92	95600
2007-02-07	29.84	29.84	29.28	29.38	291100
2007-02-08	29.34	29.40	29.22	29.40	222100
2007-02-09	29.50	29.61	29.47	29.57	119900
2007-02-12	29.52	29.75	29.44	29.48	90800
2007-02-13	29.61	29.72	29.60	29.72	66900
2007-02-14	29.59	29.72	29.59	29.66	93189
2007-02-15	29.76	29.80	29.71	29.76	78800
2007-02-16	29.84	29.88	29.74	29.79	92900
2007-02-20	29.74	29.79	29.57	29.70	89200
2007-02-21	29.85	30.02	29.82	29.99	96100
2007-02-22	29.91	29.96	29.83	29.95	188100
2007-02-23	30.03	30.07	29.94	29.99	55900
2007-02-26	30.01	30.07	29.88	29.94	74600
2007-02-27	29.81	29.84	29.26	29.40	202300
2007-02-28	29.38	29.47	28.93	29.07	190000
2007-03-01	28.69	29.66	28.55	29.56	243600
2007-03-02	29.26	29.31	28.92	29.06	121600
2007-03-05	28.70	29.10	28.55	28.97	198400
2007-03-06	29.29	29.61	29.23	29.48	240600
2007-03-07	29.39	29.56	29.31	29.50	100400
2007-03-08	29.49	29.69	29.37	29.59	82300
2007-03-09	29.78	30.22	29.78	30.00	128100
2007-03-12	30.04	30.32	29.92	30.25	111700
2007-03-13	30.23	30.28	29.56	29.60	117900
2007-03-14	29.67	29.84	29.23	29.79	188100
2007-03-15	29.93	30.04	29.77	29.85	86500
2007-03-16	29.91	30.23	29.83	30.16	98500
2007-03-19	30.30	30.30	29.94	30.13	101900
2007-03-20	30.34	30.72	30.34	30.64	153400
2007-03-21	30.57	31.19	30.55	31.12	178000
2007-03-22	31.04	31.30	30.75	30.80	204000
2007-03-23	30.69	30.97	30.45	30.55	200500
2007-03-26	30.58	30.68	30.21	30.68	226500
2007-03-27	30.75	30.89	30.60	30.83	249000
2007-03-28	30.44	30.61	30.33	30.46	188500
2007-03-29	30.57	30.62	30.30	30.43	79000
2007-03-30	30.43	30.59	30.04	30.32	136000
2007-04-02	30.32	30.51	30.24	30.43	78800
2007-04-03	30.47	30.62	30.34	30.35	131700
2007-04-04	30.40	30.44	30.14	30.30	157000
2007-04-05	30.52	30.58	30.28	30.46	71500
2007-04-09	30.48	30.49	30.18	30.26	82100
2007-04-10	30.35	30.41	29.99	30.20	123900
2007-04-11	30.21	30.60	30.21	30.60	93700
2007-04-12	30.60	30.79	30.43	30.75	97300
2007-04-13	30.71	30.71	30.40	30.47	61200
2007-04-16	30.72	30.81	30.54	30.63	137600
2007-04-17	30.68	30.95	30.68	30.86	81900
2007-04-18	30.92	31.43	30.90	31.43	204600
2007-04-19	31.25	31.39	31.12	31.19	133000
2007-04-20	31.55	32.05	31.52	31.80	175800
2007-04-23	31.78	31.93	31.58	31.74	115400
2007-04-24	31.65	32.05	31.52	31.80	100100
2007-04-25	32.05	32.78	31.95	32.75	129100
2007-04-26	32.70	32.79	32.40	32.51	123800
2007-04-27	32.48	32.57	32.23	32.40	95100
2007-04-30	32.62	32.80	32.44	32.57	296600
2007-05-01	32.57	32.77	32.20	32.63	154300
2007-05-02	32.42	32.72	32.42	32.66	137700
2007-05-03	32.67	32.94	32.62	32.88	117200
2007-05-04	32.93	33.11	32.67	32.77	98000
2007-05-07	32.88	33.18	32.52	33.02	99100
2007-05-08	32.96	32.96	32.62	32.77	81900
2007-05-09	32.57	32.76	32.46	32.63	139600
2007-05-10	32.49	32.60	32.35	32.47	67800
2007-05-11	32.30	32.69	32.24	32.55	60900
2007-05-14	32.77	32.89	32.49	32.75	101400
2007-05-15	32.91	33.22	32.83	32.99	995000
2007-05-16	33.08	33.38	32.87	32.97	112600
2007-05-17	33.06	33.06	32.15	33.01	171600
2007-05-18	33.17	33.36	33.07	33.34	146900
2007-05-21	32.84	33.43	32.57	33.43	98700
2007-05-22	33.55	33.77	33.38	33.59	99400
2007-05-23	33.69	33.79	33.45	33.49	128200
2007-05-24	33.49	33.53	32.84	32.85	136000
2007-05-25	33.18	33.48	32.95	33.18	138200
2007-05-29	33.25	33.48	32.93	32.95	151300
2007-05-30	32.97	33.51	32.90	33.51	150200
2007-05-31	33.66	33.91	33.33	33.48	189800
2007-06-01	33.44	33.80	33.25	33.79	152100
2007-06-04	33.74	33.74	33.16	33.35	190700
2007-06-05	33.35	33.38	32.82	32.86	182200
2007-06-06	32.91	32.96	32.41	32.54	198000
2007-06-07	32.35	32.60	31.70	31.81	286500
2007-06-08	31.73	32.01	31.52	31.93	245300
2007-06-11	31.99	32.01	31.55	31.73	195700
2007-06-12	31.65	31.73	31.46	31.46	138800
2007-06-13	31.45	31.91	31.34	31.88	100000
2007-06-14	31.92	31.92	31.70	31.90	120500
2007-06-15	32.15	32.40	31.60	31.93	204700
2007-06-18	31.92	32.06	31.64	32.04	175400
2007-06-19	32.05	32.12	31.67	31.91	214000
2007-06-20	31.81	32.20	31.75	31.94	218100
2007-06-21	31.80	31.80	31.36	31.49	188600
2007-06-22	31.49	31.49	31.02	31.23	143400
2007-06-25	31.08	31.53	31.07	31.25	138000
2007-06-26	31.47	31.63	31.05	31.10	157700
2007-06-27	30.91	31.05	30.52	31.05	124900
2007-06-28	31.32	31.35	30.88	30.97	155100
2007-06-29	30.80	31.38	30.71	31.35	151100
2007-07-02	31.24	31.48	31.10	31.21	88100
2007-07-03	31.59	31.61	31.02	31.40	137800
2007-07-05	32.15	32.25	31.60	31.84	270700
2007-07-06	32.09	32.25	31.97	32.03	192700
2007-07-09	32.00	32.44	32.00	32.32	193300
2007-07-10	32.28	32.45	32.04	32.04	131900
2007-07-11	32.00	32.17	31.52	31.84	193900
2007-07-12	32.08	32.41	32.05	32.41	133800
2007-07-13	32.54	32.64	32.41	32.59	81900
2007-07-16	32.52	32.60	32.33	32.41	251100
2007-07-17	32.52	32.97	32.52	32.97	246100
2007-07-18	32.89	33.61	32.71	33.61	316900
2007-07-19	33.59	34.24	33.59	33.94	224600
2007-07-20	33.79	34.42	33.77	34.40	284000
2007-07-23	34.51	34.69	34.35	34.65	220800
2007-07-24	34.66	34.67	34.00	34.30	365700
2007-07-25	33.98	34.56	33.50	33.98	362200
2007-07-26	33.42	33.43	32.46	33.22	398400
2007-07-27	32.63	33.06	32.18	32.24	291300
2007-07-30	32.09	32.50	31.70	32.34	299500
2007-07-31	32.82	32.99	32.53	32.98	429800
2007-08-01	32.97	33.13	32.09	32.60	281000
2007-08-02	33.15	33.23	32.78	33.05	271300
2007-08-03	33.01	33.07	32.21	32.24	378100
2007-08-06	32.24	32.39	31.26	32.22	447300
2007-08-07	32.50	32.50	31.43	31.93	611100
2007-08-08	32.26	32.35	31.73	32.11	402900
2007-08-09	31.55	32.17	31.49	31.98	520800
2007-08-10	31.60	31.99	31.32	31.94	311200
2007-08-13	32.04	32.17	31.74	31.86	188900
2007-08-14	31.77	31.99	31.01	31.21	166800
2007-08-15	30.93	31.28	30.72	30.84	164500
2007-08-16	31.15	31.28	30.00	30.71	444800
2007-08-17	31.42	31.65	30.50	30.82	219300
2007-08-20	31.10	31.17	30.68	30.94	174200
2007-08-21	31.02	31.20	30.78	31.03	123500
2007-08-22	31.37	31.67	30.84	30.96	257400
2007-08-23	31.30	31.75	31.14	31.75	186900
2007-08-24	31.98	32.14	31.59	31.81	151000
2007-08-27	31.77	31.88	31.47	31.64	121100
2007-08-28	31.32	31.45	31.01	31.03	127700
2007-08-29	31.34	31.71	31.34	31.59	173900
2007-08-30	31.24	31.54	31.21	31.43	104500
2007-08-31	32.00	32.00	31.58	31.74	111200
2007-09-04	31.99	32.08	31.75	31.93	157000
2007-09-05	31.64	32.12	31.44	31.61	286900
2007-09-06	31.52	31.59	31.33	31.46	190500
2007-09-07	31.12	31.33	31.05	31.33	173300
2007-09-10	31.28	31.43	31.10	31.18	229800
2007-09-11	31.49	31.67	31.27	31.52	251900
2007-09-12	31.52	31.83	31.52	31.78	130500
2007-09-13	31.80	32.60	31.80	32.53	163800
2007-09-14	32.34	32.87	32.31	32.48	217300
2007-09-17	32.55	32.82	32.35	32.42	110100
2007-09-18	32.57	32.99	32.42	32.95	189900
2007-09-19	33.03	33.13	32.49	32.56	213700
2007-09-20	32.97	32.97	32.71	32.75	278300
2007-09-21	32.80	32.93	32.69	32.78	105800
2007-09-24	32.87	33.20	32.79	33.04	181000
2007-09-25	32.98	33.27	32.95	33.25	146300
2007-09-26	33.03	33.28	32.80	33.17	138000
2007-09-27	33.17	33.29	32.84	33.11	104700
2007-09-28	33.26	33.59	33.26	33.36	149300
2007-10-01	33.49	33.77	33.48	33.72	73300
2007-10-02	33.48	33.67	33.39	33.64	153200
2007-10-03	33.61	33.98	33.55	33.92	181800
2007-10-04	34.12	35.02	34.12	34.92	255700
2007-10-05	35.43	35.88	35.33	35.61	202700
2007-10-08	35.93	35.99	35.43	35.76	103900
2007-10-09	35.53	35.78	35.05	35.73	199200
2007-10-10	35.84	35.84	35.42	35.63	142200
2007-10-11	35.73	35.80	35.37	35.51	161300
2007-10-12	35.61	35.78	35.21	35.77	143900
2007-10-15	35.74	35.95	35.25	35.40	173500
2007-10-16	35.36	35.46	35.14	35.18	155100
2007-10-17	35.50	35.57	35.03	35.25	157500
2007-10-18	35.28	35.63	35.14	35.62	312100
2007-10-19	35.64	35.64	35.02	35.06	155200
2007-10-22	34.80	35.14	34.73	35.14	204300
2007-10-23	35.57	35.83	35.54	35.74	189700
2007-10-24	35.56	35.73	34.87	35.43	224000
2007-10-25	35.77	35.95	35.51	35.74	191900
2007-10-26	35.91	36.24	35.85	36.24	137600
2007-10-29	36.25	36.60	36.14	36.50	188600
2007-10-30	36.26	37.04	36.26	36.92	266700
2007-10-31	37.46	38.76	37.36	38.61	383800
2007-11-01	38.40	38.63	38.10	38.38	312500
2007-11-02	39.18	39.23	38.41	39.05	320500
2007-11-05	38.83	38.94	38.55	38.91	168886
2007-11-06	38.96	39.82	38.96	39.72	179303
2007-11-07	39.84	40.04	39.11	39.29	229500
2007-11-08	39.08	39.54	38.82	39.45	257847
2007-11-09	38.73	39.43	38.62	38.93	258885
2007-11-12	37.82	38.44	37.43	37.48	257017
2007-11-13	37.65	38.14	37.20	37.56	296350
2007-11-14	37.80	37.88	37.20	37.28	247200
2007-11-15	36.78	36.92	35.86	36.10	354000
2007-11-16	36.35	36.89	36.16	36.47	294600
2007-11-19	36.45	36.45	35.88	35.98	190009
2007-11-20	35.71	36.26	35.71	36.16	234702
2007-11-21	35.57	35.99	35.47	35.87	204840
2007-11-23	35.96	35.96	35.71	35.77	68200
2007-11-26	35.78	35.91	35.23	35.31	190725
2007-11-27	35.08	35.63	34.81	35.56	289860
2007-11-28	35.62	36.25	35.56	36.02	235310
2007-11-29	35.60	36.00	28.70	35.86	387800
2007-11-30	36.19	36.31	35.95	36.30	358200
2007-12-03	36.45	36.45	35.93	35.97	232540
2007-12-04	35.47	35.53	35.11	35.33	275300
2007-12-05	35.44	35.94	35.37	35.86	239300
2007-12-06	35.86	36.32	35.65	36.14	144100
2007-12-07	36.48	36.87	36.35	36.65	192900
2007-12-10	36.45	36.79	36.45	36.70	145400
2007-12-11	36.34	36.51	35.55	35.74	214000
2007-12-12	35.95	36.20	35.34	35.68	197214
2007-12-13	35.37	35.68	35.16	35.44	202700
2007-12-14	35.43	35.64	35.06	35.26	210650
2007-12-17	35.48	35.85	35.32	35.61	211080
2007-12-18	35.67	35.91	35.38	35.57	184320
2007-12-19	35.78	36.15	35.50	35.89	135515
2007-12-20	36.17	36.41	35.95	36.19	112100
2007-12-21	36.10	36.36	35.94	36.34	119800
2007-12-24	36.66	37.00	36.56	36.89	56800
2007-12-26	36.76	37.76	36.42	37.42	441600
2007-12-27	36.81	37.20	36.81	36.86	187500
2007-12-28	37.16	37.58	37.15	37.47	270800
2007-12-31	37.35	37.58	37.17	37.29	291800
2008-01-02	37.16	37.65	37.16	37.40	593300
2008-01-03	37.40	37.48	37.21	37.38	393500
2008-01-04	37.10	37.29	36.43	36.66	304700
2008-01-07	36.83	36.83	36.28	36.56	318800
2008-01-08	36.65	36.76	36.18	36.29	291090
2008-01-09	36.01	36.43	35.75	36.28	232100
2008-01-10	36.15	36.35	35.87	36.17	236200
2008-01-11	36.17	36.17	35.52	35.63	210325
2008-01-14	35.97	35.97	35.56	35.74	248700
2008-01-15	36.98	36.98	35.19	35.48	211610
2008-01-16	35.34	35.58	34.57	34.81	249950
2008-01-17	34.77	35.02	33.94	34.39	236200
2008-01-18	34.40	34.76	33.49	33.74	275930
2008-01-22	32.32	33.85	32.16	33.57	460650
2008-01-23	33.26	33.91	32.84	33.86	428900
2008-01-24	34.20	34.54	33.74	34.24	233300
2008-01-25	34.47	34.69	33.93	34.22	276477
2008-01-28	34.18	34.47	33.90	34.45	387903
2008-01-29	34.61	35.68	34.61	35.45	300500
2008-01-30	35.73	35.97	35.19	35.43	357000
2008-01-31	34.68	36.18	34.53	35.74	745400
2008-02-01	35.68	36.44	35.68	36.30	278000
2008-02-04	36.11	36.39	35.95	36.12	207700
2008-02-05	35.98	36.09	35.27	35.50	393800
2008-02-06	35.67	35.85	35.22	35.64	179800
2008-02-07	35.58	35.84	35.12	35.34	203200
2008-02-08	35.76	35.91	35.38	35.60	219700
2008-02-11	35.58	35.67	35.21	35.62	177550
2008-02-12	35.94	36.28	35.70	35.77	167200
2008-02-13	36.30	36.34	35.86	36.17	137600
2008-02-14	36.05	36.43	35.95	36.10	132700
2008-02-15	36.18	36.18	35.43	35.80	117100
2008-02-19	35.70	35.90	35.45	35.56	194100
2008-02-20	35.42	36.10	35.40	35.94	196400
2008-02-21	35.64	35.82	35.50	35.72	136550
2008-02-22	35.78	35.93	35.40	35.82	181900
2008-02-25	36.08	36.58	35.99	36.13	271392
2008-02-26	36.39	37.10	36.21	36.84	232203
2008-02-27	36.86	37.26	36.83	37.13	184645
2008-02-28	37.10	37.84	37.10	37.69	244831
2008-02-29	37.51	37.51	36.25	36.53	246555
2008-03-03	36.57	36.90	36.15	36.77	190800
2008-03-04	36.47	36.83	36.23	36.57	221120
2008-03-05	36.84	37.44	36.82	37.38	165300
2008-03-06	37.23	37.59	37.07	37.13	140150
2008-03-07	36.94	37.07	36.30	36.56	152050
2008-03-10	36.70	36.70	36.00	36.22	141200
2008-03-11	36.92	36.94	36.38	36.87	177210
2008-03-12	37.11	37.12	36.48	36.65	120300
2008-03-13	36.56	37.17	36.55	37.04	194400
2008-03-14	36.75	36.76	36.20	36.44	250400
2008-03-17	36.64	36.64	34.68	35.12	272400
2008-03-18	35.09	35.62	34.85	35.53	309200
2008-03-19	35.81	35.95	33.15	33.35	767395
2008-03-20	33.23	34.33	33.17	33.93	378696
2008-03-24	34.38	34.57	33.71	34.28	244824
2008-03-25	34.59	35.46	34.48	35.22	231700
2008-03-26	35.33	35.33	34.82	35.06	184350
2008-03-27	35.06	35.47	34.75	35.13	252700
2008-03-28	35.46	35.81	34.85	34.96	207700
2008-03-31	34.89	35.30	34.47	35.11	232300
2008-04-01	34.40	34.40	32.75	33.16	535198
2008-04-02	33.47	33.47	32.27	32.68	685370
2008-04-03	32.62	33.01	32.49	32.74	409608
2008-04-04	32.81	33.28	32.66	32.75	415730
2008-04-07	32.81	33.56	32.81	32.97	307966
2008-04-08	32.88	33.05	32.63	32.84	355080
2008-04-09	32.79	32.79	32.19	32.59	349348
2008-04-10	32.47	33.29	32.47	33.26	410800
2008-04-11	32.72	33.15	32.63	32.78	271380
2008-04-14	32.80	33.58	32.80	33.18	353697
2008-04-15	33.26	33.59	33.21	33.47	234395
2008-04-16	33.71	34.36	33.69	34.05	392944
2008-04-17	34.17	34.17	32.93	33.07	403813
2008-04-18	33.08	33.58	32.99	33.30	238487
2008-04-21	33.31	33.38	33.18	33.26	216016
2008-04-22	33.06	33.56	32.97	33.37	251420
2008-04-23	33.10	33.12	32.86	33.02	193287
2008-04-24	32.97	32.99	32.63	32.77	212432
2008-04-25	32.88	33.27	32.61	32.74	231642
2008-04-28	33.07	33.16	32.75	32.94	169488
2008-04-29	33.12	33.25	32.99	32.99	343675
2008-04-30	33.26	33.57	33.12	33.48	250356
2008-05-01	33.21	33.38	32.75	33.28	253848
2008-05-02	33.11	33.90	33.11	33.54	180904
2008-05-05	33.61	33.70	33.35	33.37	127956
2008-05-06	33.55	34.54	33.52	34.43	548450
2008-05-07	34.52	34.83	34.42	34.56	311764
2008-05-08	34.44	34.64	34.18	34.53	277509
2008-05-09	34.37	35.04	34.37	34.79	204980
2008-05-12	34.63	34.80	34.31	34.71	168873
2008-05-13	34.62	34.62	34.20	34.38	213921
2008-05-14	34.65	34.92	34.55	34.55	190406
2008-05-15	34.67	35.06	34.50	35.05	132702
2008-05-16	35.23	35.35	34.97	35.17	387241
2008-05-19	35.09	35.51	35.09	35.36	102392
2008-05-20	35.53	36.69	35.40	36.53	561996
2008-05-21	36.74	36.99	36.51	36.61	268286
2008-05-22	36.72	37.03	36.65	36.85	264156
2008-05-23	37.03	37.03	36.30	36.36	362909
2008-05-27	36.10	36.22	35.63	35.86	331326
2008-05-28	36.14	36.67	35.95	36.42	646654
2008-05-29	36.35	36.49	35.90	36.05	589960
2008-05-30	35.92	36.13	35.73	35.88	267969
2008-06-02	35.71	35.86	35.30	35.74	337003
2008-06-03	35.65	36.12	35.56	35.79	211230
2008-06-04	35.62	35.74	35.31	35.51	185167
2008-06-05	35.41	35.63	35.16	35.59	264265
2008-06-06	35.50	35.99	35.49	35.54	274346
2008-06-09	35.67	35.84	35.34	35.44	237683
2008-06-10	35.23	35.30	34.76	34.96	355754
2008-06-11	35.36	35.52	34.77	34.85	140381
2008-06-12	34.81	34.81	34.28	34.57	182514
2008-06-13	34.49	34.93	34.49	34.86	151505
2008-06-16	35.34	35.72	35.17	35.53	219895
2008-06-17	35.47	35.84	35.47	35.78	236813
2008-06-18	35.76	36.07	35.49	35.92	189870
2008-06-19	36.16	36.16	35.66	36.05	324476
2008-06-20	36.02	36.18	35.68	35.98	296574
2008-06-23	36.03	36.52	35.90	36.14	205248
2008-06-24	35.83	35.85	35.09	35.23	276658
2008-06-25	35.17	35.50	34.87	35.15	298573
2008-06-26	34.87	35.11	34.09	34.50	379788
2008-06-27	34.79	34.92	34.07	34.77	306016
2008-06-30	33.97	35.45	33.97	35.33	477721
2008-07-01	35.31	35.43	34.70	34.97	276122
2008-07-02	34.76	35.82	34.09	34.41	608044
2008-07-03	34.38	34.38	33.38	34.00	215380
2008-07-07	34.19	34.19	33.09	33.14	486310
2008-07-08	32.90	33.26	32.55	33.05	562063
2008-07-09	33.30	33.72	32.92	33.03	380799
2008-07-10	33.21	33.73	33.09	33.54	285412
2008-07-11	33.53	33.83	33.20	33.47	293730
2008-07-14	33.71	35.04	33.62	34.76	515728
2008-07-15	34.71	34.86	33.90	34.40	401512
2008-07-16	34.53	34.76	34.08	34.43	362074
2008-07-17	34.69	35.03	33.68	34.48	406798
2008-07-18	34.92	34.98	34.43	34.47	304341
2008-07-21	34.86	35.12	34.51	34.72	355505
2008-07-22	34.64	35.27	34.64	35.21	299796
2008-07-23	35.09	35.30	34.92	35.17	335494
2008-07-24	35.15	35.65	34.64	34.95	315829
2008-07-25	34.97	35.00	34.20	34.39	290066
2008-07-28	34.45	34.79	34.11	34.39	259350
2008-07-29	34.58	34.70	33.92	34.20	360164
2008-07-30	34.14	34.74	33.89	34.68	424010
2008-07-31	34.30	35.57	34.25	35.30	469401
2008-08-01	35.45	35.70	34.74	35.02	301819
2008-08-04	35.15	35.31	34.17	34.23	220060
2008-08-05	34.09	34.95	34.08	34.91	517021
2008-08-06	34.84	35.23	34.27	34.40	303839
2008-08-07	34.39	34.66	34.13	34.55	349478
2008-08-08	34.19	34.19	33.59	33.96	299765
2008-08-11	33.78	33.89	32.98	33.24	362560
2008-08-12	33.44	33.92	33.39	33.62	264385
2008-08-13	33.48	33.78	32.78	33.65	392613
2008-08-14	33.56	33.75	33.28	33.73	208904
2008-08-15	33.62	33.84	33.19	33.65	215273
2008-08-18	33.91	34.08	33.70	33.84	190279
2008-08-19	33.98	34.21	33.56	33.67	240415
2008-08-20	33.58	33.81	33.29	33.62	614611
2008-08-21	33.69	35.08	33.69	34.92	317408
2008-08-22	34.65	34.93	34.46	34.83	195978
2008-08-25	34.81	34.95	34.57	34.82	221482
2008-08-26	34.51	34.59	34.28	34.49	187564
2008-08-27	34.61	35.19	34.58	34.99	166582
2008-08-28	35.04	35.22	34.63	35.02	153995
2008-08-29	34.93	34.93	34.26	34.60	284504
2008-09-02	34.35	34.59	33.71	34.02	244675
2008-09-03	34.15	34.40	33.26	33.57	345353
2008-09-04	33.57	33.60	32.42	32.77	289143
2008-09-05	32.67	33.16	32.55	32.91	391206
2008-09-08	33.25	33.59	32.47	32.72	323647
2008-09-09	32.84	33.11	31.74	31.91	401826
2008-09-10	32.09	32.54	31.32	32.08	411535
2008-09-11	31.77	32.13	31.52	32.08	299800
2008-09-12	32.11	32.94	32.11	32.77	252738
2008-09-15	31.95	32.83	31.67	32.27	539175
2008-09-16	31.85	32.52	31.54	32.18	631216
2008-09-17	31.98	31.98	30.99	31.25	456150
2008-09-18	31.54	32.22	31.23	31.64	827072
2008-09-19	32.18	33.12	31.22	32.61	712542
2008-09-22	33.46	33.74	33.04	33.15	361619
2008-09-23	33.03	33.48	32.56	32.84	502921
2008-09-24	32.80	33.15	32.61	32.92	249738
2008-09-25	33.00	33.35	32.73	33.30	273093
2008-09-26	33.13	33.51	32.87	33.40	409029
2008-09-29	33.31	33.31	31.53	31.99	757437
2008-09-30	32.18	32.98	32.01	32.94	411548
2008-10-01	32.97	33.08	32.41	33.00	327169
2008-10-02	32.81	32.90	31.94	32.18	676331
2008-10-03	32.22	33.10	31.52	31.71	606928
2008-10-06	31.20	31.20	28.15	29.89	1156369
2008-10-07	29.96	30.55	28.26	28.26	955567
2008-10-08	26.83	29.21	26.76	28.88	1080390
2008-10-09	28.80	29.13	25.50	26.26	899732
2008-10-10	25.10	25.42	21.76	24.64	1518549
2008-10-13	25.28	28.61	25.28	28.53	504385
2008-10-14	29.43	30.74	25.77	26.52	1183400
2008-10-15	25.33	26.46	24.09	24.14	954427
2008-10-16	24.35	24.70	22.69	24.66	1214477
2008-10-17	24.17	26.74	23.79	25.69	541611
2008-10-20	26.94	27.68	26.09	27.64	520899
2008-10-21	26.51	27.45	26.07	26.23	461406
2008-10-22	25.07	25.91	24.49	25.15	589472
2008-10-23	24.71	26.28	24.50	26.18	707311
2008-10-24	25.06	25.40	23.80	25.27	836411
2008-10-27	25.06	25.28	23.19	23.33	720641
2008-10-28	22.94	24.77	22.94	24.56	626593
2008-10-29	23.58	26.96	23.58	26.31	640468
2008-10-30	27.06	27.46	26.34	27.26	540269
2008-10-31	26.41	28.37	26.41	27.61	799283
2008-11-03	27.97	27.97	27.37	27.79	387832
2008-11-04	28.40	29.14	28.13	28.92	456920
2008-11-05	28.97	29.69	28.23	28.56	663563
2008-11-06	28.62	28.87	27.14	27.68	671682
2008-11-07	28.02	28.14	26.91	27.28	661585
2008-11-10	27.57	28.06	26.54	26.97	388459
2008-11-11	26.53	27.00	25.93	26.52	395083
2008-11-12	26.07	26.16	25.01	25.06	357693
2008-11-13	25.68	26.79	24.25	26.67	702067
2008-11-14	26.43	27.18	26.20	26.34	609424
2008-11-17	25.86	26.82	25.71	25.74	541349
2008-11-18	24.84	24.84	24.05	24.32	1273415
2008-11-19	23.99	24.42	23.74	23.78	1054432
2008-11-20	23.34	23.44	22.41	22.52	1440608
2008-11-21	22.49	23.38	21.43	22.82	1814018
2008-11-24	23.19	24.32	22.90	23.87	801595
2008-11-25	24.32	24.36	23.61	23.95	867995
2008-11-26	23.96	24.25	23.62	24.23	561348
2008-11-28	23.87	24.06	23.58	24.03	260810
2008-12-01	23.97	24.24	23.71	23.71	893262
2008-12-02	23.85	23.97	23.24	23.74	834730
2008-12-03	23.33	24.47	23.33	24.08	707634
2008-12-04	24.01	24.15	23.15	23.49	602463
2008-12-05	22.88	23.87	22.75	23.83	700593
2008-12-08	24.44	25.11	24.28	24.60	610816
2008-12-09	24.15	24.52	23.50	23.65	666911
2008-12-10	24.07	24.15	23.13	23.63	649383
2008-12-11	23.23	24.60	23.23	23.89	550893
2008-12-12	23.87	24.25	23.40	23.97	624742
2008-12-15	24.66	24.66	23.24	23.69	519507
2008-12-16	23.85	24.98	23.82	24.94	591277
2008-12-17	24.79	24.99	24.32	24.49	409206
2008-12-18	24.27	25.39	24.27	24.83	1457594
2008-12-19	24.57	24.99	24.32	24.69	807195
2008-12-22	24.99	25.31	24.31	24.37	612652
2008-12-23	24.56	24.90	24.33	24.61	452932
2008-12-24	24.82	24.91	24.54	24.85	148529
2008-12-26	24.72	24.97	24.24	24.68	468371
2008-12-29	24.66	24.67	24.04	24.27	772875
2008-12-30	24.36	24.93	24.01	24.91	576545
2008-12-31	24.86	24.95	24.29	24.73	795073
2009-01-02	24.73	25.87	24.73	25.79	262954
2009-01-05	25.77	26.43	25.60	25.85	632976
2009-01-06	26.18	26.35	25.43	25.55	551053
2009-01-07	25.70	25.74	24.94	25.04	417289
2009-01-08	25.10	26.21	25.07	26.21	458605
2009-01-09	26.05	26.05	25.38	25.51	345822
2009-01-12	25.21	25.57	24.73	24.87	418603
2009-01-13	24.66	25.23	24.53	25.08	467592
2009-01-14	24.69	24.72	24.06	24.48	501914
2009-01-15	24.40	24.87	24.02	24.71	758734
2009-01-16	25.21	25.21	24.29	24.94	490966
2009-01-20	24.96	25.12	23.94	24.06	1010146
2009-01-21	24.08	24.36	23.40	24.29	769376
2009-01-22	23.79	24.03	23.33	23.85	731319
2009-01-23	23.42	24.12	23.24	23.87	576857
2009-01-26	23.82	24.57	23.82	24.35	585089
2009-01-27	24.24	24.70	24.24	24.65	492356
2009-01-28	25.18	25.45	24.87	25.06	622294
2009-01-29	25.03	25.38	24.85	24.97	561263
2009-01-30	24.87	24.88	24.00	24.46	556276
2009-02-02	24.38	24.62	23.95	24.40	544189
2009-02-03	24.79	24.92	23.84	24.12	638459
2009-02-04	24.07	24.93	24.03	24.55	666916
2009-02-05	24.59	24.93	24.22	24.69	590854
2009-02-06	24.43	25.48	24.18	25.10	973836
2009-02-09	25.37	25.56	25.07	25.44	972605
2009-02-10	25.31	25.49	24.16	24.51	1224361
2009-02-11	24.36	24.79	24.21	24.56	839807
2009-02-12	24.11	24.63	23.92	24.63	1020487
2009-02-13	24.69	25.04	24.56	24.67	682598
2009-02-17	23.91	23.95	23.36	23.40	881047
2009-02-18	23.57	23.76	22.74	22.86	706262
2009-02-19	23.05	23.63	23.05	23.21	494422
2009-02-20	22.82	23.59	22.43	23.22	828589
2009-02-23	23.35	23.36	21.87	21.91	706557
2009-02-24	21.87	22.37	21.69	22.04	750458
2009-02-25	22.09	22.50	21.40	22.18	833874
2009-02-26	22.20	22.98	22.16	22.58	847557
2009-02-27	22.14	22.29	18.23	21.92	1206348
2009-03-02	21.53	21.69	20.77	21.05	814926
2009-03-03	21.35	21.39	20.53	20.74	982757
2009-03-04	21.27	21.57	21.02	21.40	721329
2009-03-05	21.07	21.12	20.49	20.62	595292
2009-03-06	20.71	21.23	20.39	20.80	787308
2009-03-09	20.48	20.80	20.26	20.54	634085
2009-03-10	21.00	21.19	20.76	20.94	496639
2009-03-11	21.12	21.27	20.77	21.11	620967
2009-03-12	20.86	21.73	20.85	21.65	730796
2009-03-13	21.89	21.99	21.43	21.73	765856
2009-03-16	21.70	22.53	21.70	22.00	845112
2009-03-17	21.98	22.87	21.76	22.87	573822
2009-03-18	22.85	23.24	22.29	23.00	864734
2009-03-19	23.43	23.49	22.65	22.69	891235
2009-03-20	22.94	23.33	22.72	23.12	744785
2009-03-23	23.64	23.86	23.26	23.64	603432
2009-03-24	23.51	23.51	22.87	22.93	595828
2009-03-25	23.19	23.27	22.87	23.02	604521
2009-03-26	23.54	23.54	22.91	23.40	608568
2009-03-27	22.89	23.02	22.32	22.37	653714
2009-03-30	22.14	22.14	21.38	21.59	716153
2009-03-31	21.99	21.99	21.50	21.55	668877
2009-04-01	21.18	21.84	21.14	21.70	834116
2009-04-02	22.10	22.61	22.03	22.33	921281
2009-04-03	22.19	22.47	22.12	22.41	535129
2009-04-06	22.35	22.43	22.02	22.21	789469
2009-04-07	22.17	22.40	22.09	22.16	516389
2009-04-08	22.29	22.29	21.89	22.18	556940
2009-04-09	22.50	22.66	21.99	22.31	423326
2009-04-13	22.18	22.29	21.95	22.23	407158
2009-04-14	22.16	22.35	22.09	22.30	412095
2009-04-15	22.30	22.53	22.11	22.50	416281
2009-04-16	22.51	22.51	22.17	22.25	505956
2009-04-17	22.24	22.63	22.19	22.57	391246
2009-04-20	22.25	22.29	21.66	21.73	460572
2009-04-21	21.68	21.91	21.55	21.85	367224
2009-04-22	21.73	22.10	21.67	21.71	434144
2009-04-23	21.75	22.03	21.69	22.03	411669
2009-04-24	22.21	22.50	22.18	22.42	496841
2009-04-27	22.30	22.68	22.29	22.47	345876
2009-04-28	22.16	22.48	22.16	22.35	280116
2009-04-29	22.68	22.95	22.65	22.76	360721
2009-04-30	23.03	23.35	22.65	22.75	560191
2009-05-01	22.90	23.30	22.72	23.30	467786
2009-05-04	23.43	23.62	22.92	23.62	319026
2009-05-05	23.51	23.80	23.51	23.73	371036
2009-05-06	23.95	24.36	23.81	24.30	405934
2009-05-07	24.54	24.54	23.58	23.72	404034
2009-05-08	23.98	24.21	23.86	24.04	309164
2009-05-11	24.00	24.35	23.87	24.20	377995
2009-05-12	24.44	24.44	24.00	24.13	321914
2009-05-13	24.03	24.39	23.54	23.60	394892
2009-05-14	23.78	24.24	23.67	23.98	418455
2009-05-15	23.95	24.14	23.65	23.74	475650
2009-05-18	23.80	24.24	23.70	24.20	203120
2009-05-19	24.54	24.83	24.19	24.62	368036
2009-05-20	24.29	25.72	24.29	25.45	570350
2009-05-21	25.26	25.49	25.07	25.18	392432
2009-05-22	25.30	25.75	25.30	25.61	313762
2009-05-26	25.37	26.12	25.28	26.12	359345
2009-05-27	26.24	26.37	25.92	25.95	381466
2009-05-28	26.02	26.59	25.99	26.41	411296
2009-05-29	26.86	27.28	26.56	27.10	348060
2009-06-01	27.39	27.70	27.28	27.40	336233
2009-06-02	27.43	28.18	27.43	28.05	355840
2009-06-03	27.74	27.84	27.20	27.27	305920
2009-06-04	27.38	27.85	27.33	27.79	242353
2009-06-05	27.78	27.78	27.04	27.27	449192
2009-06-08	27.26	27.26	26.85	27.12	351699
2009-06-09	27.86	27.86	27.29	27.50	310705
2009-06-10	27.49	27.61	26.89	27.13	313563
2009-06-11	27.29	27.95	27.23	27.77	455059
2009-06-12	27.66	28.04	27.32	27.90	474812
2009-06-15	27.82	27.82	26.70	27.15	495194
2009-06-16	27.47	27.49	26.51	26.62	491817
2009-06-17	25.22	25.28	24.83	25.22	1013770
2009-06-18	25.22	25.40	25.14	25.23	701447
2009-06-19	25.46	25.46	25.13	25.27	228673
2009-06-22	25.12	25.12	24.32	24.35	303115
2009-06-23	24.40	24.56	23.84	24.11	471833
2009-06-24	24.57	24.60	24.22	24.40	396311
2009-06-25	24.37	24.74	24.16	24.74	473449
2009-06-26	24.84	24.84	24.48	24.63	345388
2009-06-29	24.61	24.71	24.50	24.54	250392
2009-06-30	24.56	24.60	24.15	24.52	342390
2009-07-01	24.69	24.97	24.58	24.59	199494
2009-07-02	24.68	24.73	24.38	24.46	208654
2009-07-06	24.45	24.57	24.17	24.57	264957
2009-07-07	24.59	24.61	23.83	23.83	250653
2009-07-08	24.02	24.26	23.58	23.73	339919
2009-07-09	23.95	24.15	23.77	24.05	229511
2009-07-10	23.75	24.12	23.72	24.05	189767
2009-07-13	24.25	24.28	23.80	24.21	200109
2009-07-14	24.56	24.66	24.30	24.65	183343
2009-07-15	24.85	25.37	24.85	25.11	326317
2009-07-16	24.98	25.41	24.98	25.31	238029
2009-07-17	25.25	25.48	25.25	25.46	147389
2009-07-20	25.66	25.88	25.64	25.84	173644
2009-07-21	26.04	26.10	25.45	25.46	242562
2009-07-22	25.59	25.77	25.37	25.41	186191
2009-07-23	25.48	26.02	25.46	26.00	275152
2009-07-24	26.21	26.21	25.85	26.02	282562
2009-07-27	26.08	26.17	25.77	25.78	308324
2009-07-28	25.88	25.96	25.42	25.71	256793
2009-07-29	25.57	25.64	25.24	25.40	245936
2009-07-30	25.56	25.99	25.54	25.75	318658
2009-07-31	25.74	26.08	25.52	25.92	298374
2009-08-03	26.37	26.41	26.16	26.22	146041
2009-08-04	26.35	26.76	26.20	26.62	436656
2009-08-05	26.79	26.88	26.43	26.54	1881247
2009-08-06	26.46	26.70	26.18	26.30	602431
2009-08-07	26.50	26.55	26.20	26.28	440940
2009-08-10	26.28	26.48	26.19	26.33	401549
2009-08-11	26.27	26.27	25.73	25.83	486107
2009-08-12	25.91	26.33	25.88	26.21	343395
2009-08-13	26.37	26.38	26.00	26.26	258452
2009-08-14	26.41	26.46	25.98	26.09	311294
2009-08-17	26.02	26.02	25.56	25.78	247369
2009-08-18	25.69	26.10	25.65	26.08	308011
2009-08-19	25.97	26.27	25.69	26.26	247841
2009-08-20	26.23	26.77	26.18	26.71	328181
2009-08-21	26.91	27.12	26.84	26.97	346826
2009-08-24	27.25	27.48	27.15	27.43	340438
2009-08-25	27.48	27.60	27.13	27.26	303482
2009-08-26	27.10	27.28	27.02	27.16	224404
2009-08-27	27.06	27.32	26.70	27.22	305927
2009-08-28	27.48	27.54	27.01	27.15	324059
2009-08-31	26.88	27.12	26.60	27.04	476408
2009-09-01	27.03	27.30	26.54	26.62	372782
2009-09-02	26.51	26.71	26.31	26.36	323680
2009-09-03	26.37	26.78	26.37	26.56	248625
2009-09-04	26.73	27.24	26.72	27.18	247207
2009-09-08	27.50	27.67	27.07	27.26	297755
2009-09-09	27.36	27.36	26.89	26.98	279616
2009-09-10	26.96	27.16	26.82	27.16	260432
2009-09-11	27.24	27.31	26.91	27.01	293921
2009-09-14	26.82	27.17	26.68	27.13	276495
2009-09-15	27.10	27.63	27.10	27.59	223512
2009-09-16	27.74	27.99	27.53	27.67	464897
2009-09-17	27.66	27.89	27.56	27.85	357652
2009-09-18	27.95	28.28	27.81	28.22	462450
2009-09-21	27.91	28.18	27.80	28.13	211903
2009-09-22	28.37	28.83	28.27	28.81	349506
2009-09-23	28.88	28.92	28.45	28.47	298390
2009-09-24	28.69	28.69	27.87	28.00	413988
2009-09-25	27.88	28.26	27.88	28.13	332443
2009-09-28	27.85	28.24	27.73	27.87	264981
2009-09-29	27.83	27.97	27.53	27.90	382553
2009-09-30	28.22	28.46	27.90	28.26	461870
2009-10-01	28.41	28.47	27.67	27.72	375296
2009-10-02	27.55	27.76	27.21	27.53	296299
2009-10-05	27.61	28.16	27.45	28.15	212932
2009-10-06	28.23	28.77	28.23	28.60	248491
2009-10-07	28.53	28.77	28.44	28.77	219283
2009-10-08	28.93	29.21	28.68	29.16	218913
2009-10-09	29.32	29.66	29.28	29.62	294418
2009-10-12	29.87	29.98	29.69	29.90	128442
2009-10-13	29.91	29.91	29.24	29.32	407747
2009-10-14	29.70	29.74	29.46	29.51	235117
2009-10-15	29.27	29.58	28.88	28.98	530076
2009-10-16	28.93	29.13	28.69	29.13	502472
2009-10-19	29.21	29.53	28.95	29.38	452072
2009-10-20	29.32	29.39	28.83	29.10	417797
2009-10-21	29.11	29.46	29.05	29.13	270209
2009-10-22	29.11	29.18	28.78	29.16	260625
2009-10-23	29.12	29.15	28.76	28.97	745773
2009-10-26	28.93	29.07	28.25	28.34	415115
2009-10-27	28.25	28.41	27.96	28.28	370435
2009-10-28	28.25	28.25	27.66	27.76	332860
2009-10-29	27.81	27.90	27.47	27.79	493335
2009-10-30	27.53	27.99	27.48	27.83	531181
2009-11-02	27.80	28.04	27.46	27.67	371979
2009-11-03	27.61	28.04	27.50	27.96	375143
2009-11-04	28.29	28.63	28.03	28.07	315749
2009-11-05	28.11	28.21	27.78	27.95	357299
2009-11-06	27.67	27.78	27.02	27.14	730898
2009-11-09	27.55	28.01	27.51	27.78	442091
2009-11-10	27.73	28.12	27.73	28.01	347664
2009-11-11	28.25	28.33	27.91	28.03	320854
2009-11-12	28.06	28.30	27.94	28.13	281538
2009-11-13	28.25	28.35	27.88	27.98	428210
2009-11-16	28.20	28.20	27.88	28.05	327185
2009-11-17	27.75	28.30	27.67	28.24	375376
2009-11-18	28.25	28.48	28.05	28.25	242712
2009-11-19	28.01	28.36	27.80	28.27	650232
2009-11-20	28.03	28.27	27.99	28.19	271734
2009-11-23	28.43	29.05	28.43	28.91	433214
2009-11-24	28.83	29.05	28.72	28.98	247577
2009-11-25	29.03	29.65	29.03	29.63	299104
2009-11-27	29.07	29.20	28.38	29.10	190663
2009-11-30	29.02	29.45	29.02	29.40	390212
2009-12-01	29.29	29.69	29.29	29.56	269309
2009-12-02	29.48	29.80	29.46	29.75	301598
2009-12-03	29.60	29.85	29.41	29.44	298733
2009-12-04	29.70	30.06	29.38	29.52	375315
2009-12-07	29.60	30.08	29.60	29.86	277789
2009-12-08	29.61	29.76	29.38	29.68	269742
2009-12-09	29.89	29.90	29.56	29.90	243899
2009-12-10	30.02	30.27	29.90	30.20	217422
2009-12-11	30.10	30.50	30.00	30.10	278595
2009-12-14	30.07	30.67	29.94	30.61	322634
2009-12-15	30.66	31.12	30.53	30.85	273924
2009-12-16	30.95	31.40	30.95	31.18	299186
2009-12-17	30.90	30.90	30.38	30.67	451962
2009-12-18	30.69	31.01	30.37	30.75	520493
2009-12-21	31.13	31.44	30.38	30.51	462275
2009-12-22	30.51	30.82	30.31	30.66	283337
2009-12-23	30.87	31.18	30.74	30.79	210016
2009-12-24	30.80	31.12	30.80	31.02	90792
2009-12-28	31.02	31.29	31.02	31.22	121255
2009-12-29	31.23	31.33	31.02	31.16	336254
2009-12-30	31.02	31.12	30.89	31.04	189472
2009-12-31	31.19	31.52	31.19	31.32	257652
2010-01-04	31.67	31.94	31.47	31.54	367985
2010-01-05	31.70	31.95	31.20	31.53	349615
2010-01-06	31.74	31.77	31.35	31.44	278101
2010-01-07	31.48	31.59	30.84	31.07	335505
2010-01-08	31.14	31.24	30.90	31.14	317385
2010-01-11	31.31	31.33	30.95	31.07	393904
2010-01-12	30.80	31.16	30.72	31.11	391820
2010-01-13	31.19	31.33	30.88	30.92	353685
2010-01-14	31.01	31.24	30.95	31.08	146930
2010-01-15	31.04	31.22	30.78	30.95	276464
2010-01-19	30.88	31.28	30.88	31.14	253500
2010-01-20	30.71	30.99	30.52	30.89	280669
2010-01-21	31.01	31.19	30.60	30.99	419140
2010-01-22	30.67	30.70	30.07	30.07	343600
2010-01-25	30.03	30.21	29.51	30.06	498795
2010-01-26	29.67	29.95	29.32	29.75	401438
2010-01-27	29.60	29.68	29.21	29.40	327330
2010-01-28	29.59	29.68	29.12	29.25	301025
2010-01-29	29.31	29.45	29.02	29.07	300032
2010-02-01	29.12	29.59	29.07	29.54	271455
2010-02-02	29.61	29.72	29.30	29.66	250326
2010-02-03	29.72	29.83	29.51	29.67	203212
2010-02-04	29.50	29.52	29.03	29.21	400871
2010-02-05	29.25	29.44	28.78	29.28	490006
2010-02-08	29.38	29.38	28.96	29.02	393162
2010-02-09	29.24	29.41	28.90	29.17	343084
2010-02-10	29.29	29.33	28.96	29.26	229403
2010-02-11	29.31	29.60	29.19	29.59	267957
2010-02-12	29.34	29.54	29.32	29.53	236517
2010-02-16	29.64	29.96	29.64	29.91	178249
2010-02-17	29.93	30.30	29.82	30.20	275730
2010-02-18	30.30	30.49	30.12	30.31	359852
2010-02-19	30.34	30.62	30.20	30.43	231715
2010-02-22	30.51	30.69	30.20	30.24	265359
2010-02-23	30.23	30.45	30.00	30.16	241221
2010-02-24	30.33	30.44	29.84	30.41	362140
2010-02-25	29.91	30.30	29.70	30.19	361006
2010-02-26	30.30	30.30	29.77	30.07	308592
2010-03-01	30.28	30.59	30.25	30.57	223458
2010-03-02	30.69	30.95	30.69	30.92	298936
2010-03-03	31.06	31.28	31.04	31.19	289633
2010-03-04	31.21	31.69	31.21	31.60	377151
2010-03-05	31.84	31.92	31.45	31.60	259387
2010-03-08	31.68	31.95	31.68	31.92	346294
2010-03-09	31.89	32.18	31.89	32.17	263538
2010-03-10	32.32	32.32	31.96	32.11	208082
2010-03-11	32.19	32.19	31.78	32.12	217025
2010-03-12	32.39	32.75	32.27	32.71	323900
2010-03-15	32.87	32.99	32.66	32.98	249181
2010-03-16	33.08	33.34	32.89	33.27	220394
2010-03-17	33.32	33.61	33.32	33.51	241126
2010-03-18	33.41	33.55	33.12	33.28	160687
2010-03-19	33.47	33.47	33.07	33.18	294051
2010-03-22	33.16	33.23	32.90	33.11	265848
2010-03-23	33.25	33.39	33.03	33.38	167473
2010-03-24	33.18	33.20	32.97	33.02	185298
2010-03-25	33.29	33.81	33.26	33.60	318602
2010-03-26	33.45	33.53	32.77	32.97	311820
2010-03-29	32.89	33.15	32.79	33.11	194500
2010-03-30	33.23	33.56	33.23	33.30	188824
2010-03-31	33.42	33.69	33.36	33.49	201543
2010-04-01	33.64	34.08	33.59	34.00	193512
2010-04-05	34.20	34.30	34.03	34.23	180270
2010-04-06	34.21	34.51	34.16	34.27	161863
2010-04-07	34.25	34.29	33.88	34.05	134117
2010-04-08	33.90	34.41	33.71	34.21	138966
2010-04-09	34.16	34.60	34.10	34.38	115973
2010-04-12	34.41	34.54	34.20	34.30	161796
2010-04-13	34.13	34.31	33.84	34.18	345562
2010-04-14	34.35	34.43	34.08	34.34	228174
2010-04-15	34.30	34.63	34.13	34.22	238193
2010-04-16	34.14	34.22	33.23	33.47	332615
2010-04-19	33.27	33.57	33.00	33.52	230202
2010-04-20	33.94	34.39	33.92	34.30	320884
2010-04-21	34.37	34.38	33.79	33.88	431461
2010-04-22	33.69	33.91	33.35	33.91	307644
2010-04-23	33.69	34.18	33.45	34.16	316812
2010-04-26	34.21	34.39	33.94	34.14	218317
2010-04-27	34.15	34.15	33.28	33.31	348164
2010-04-28	33.40	33.40	32.39	32.76	707980
2010-04-29	32.85	33.11	32.19	32.30	702738
2010-04-30	31.93	32.36	31.82	32.07	609593
2010-05-03	32.42	33.23	32.42	33.08	367105
2010-05-04	32.66	32.69	32.14	32.49	358247
2010-05-05	32.05	32.19	31.72	31.83	349819
2010-05-06	31.56	31.84	23.51	30.81	982023
2010-05-07	31.06	31.06	29.61	30.61	897658
2010-05-10	31.53	32.08	31.38	31.82	362923
2010-05-11	31.53	32.17	31.53	31.74	365110
2010-05-12	31.87	32.50	31.87	32.50	341089
2010-05-13	32.49	32.76	32.19	32.35	244025
2010-05-14	32.19	32.23	31.16	31.54	408190
2010-05-17	31.44	31.63	30.60	31.30	362487
2010-05-18	31.68	31.69	30.59	30.68	357044
2010-05-19	30.41	30.85	30.04	30.66	460329
2010-05-20	29.78	30.25	29.38	29.49	512122
2010-05-21	29.21	29.79	28.97	29.79	623138
2010-05-24	29.66	29.93	29.53	29.57	386444
2010-05-25	28.75	29.39	28.51	29.36	496696
2010-05-26	29.59	29.92	29.18	29.31	508973
2010-05-27	29.83	30.44	29.83	30.32	447774
2010-05-28	30.40	30.84	30.22	30.22	404289
2010-06-01	30.54	30.98	30.13	30.13	465213
2010-06-02	30.39	30.82	30.09	30.79	551138
2010-06-03	31.06	31.43	30.82	31.32	391963
2010-06-04	30.97	31.02	30.17	30.36	317089
2010-06-07	30.52	30.82	30.34	30.47	370120
2010-06-08	30.73	30.82	30.29	30.82	439881
2010-06-09	31.30	31.46	30.87	30.99	346562
2010-06-10	31.30	31.83	31.30	31.81	297589
2010-06-11	31.61	31.94	31.53	31.77	264557
2010-06-14	32.05	32.58	32.01	32.06	372019
2010-06-15	32.25	32.77	32.24	32.77	412072
2010-06-16	32.59	32.90	32.55	32.87	324280
2010-06-17	33.30	33.30	32.39	32.83	349947
2010-06-18	32.90	33.17	32.77	32.86	336709
2010-06-21	33.24	33.43	32.75	32.80	392331
2010-06-22	32.99	33.28	32.78	32.79	265308
2010-06-23	32.40	32.54	31.99	32.35	334223
2010-06-24	32.19	32.34	31.77	32.08	304939
2010-06-25	32.27	32.54	31.90	32.41	264453
2010-06-28	32.21	32.24	31.94	32.02	313430
2010-06-29	31.26	31.32	30.54	30.71	606734
2010-06-30	30.38	30.85	30.27	30.46	434359
2010-07-01	30.50	30.59	29.94	30.36	346247
2010-07-02	30.38	31.04	30.38	30.82	391090
2010-07-06	31.15	31.82	31.13	31.44	352333
2010-07-07	31.43	32.20	31.41	32.17	244552
2010-07-08	32.50	32.62	31.78	32.07	316234
2010-07-09	32.35	32.55	32.13	32.39	248374
2010-07-12	32.50	32.50	31.83	32.14	336815
2010-07-13	32.42	32.66	31.53	31.73	627114
2010-07-14	31.62	31.76	31.39	31.67	441260
2010-07-15	31.74	31.74	31.21	31.65	269838
2010-07-16	31.41	31.47	31.03	31.19	375685
2010-07-19	31.21	31.51	30.99	31.27	649896
2010-07-20	31.12	31.66	30.99	31.65	503334
2010-07-21	31.86	32.00	31.33	31.64	544317
2010-07-22	31.80	32.42	31.80	32.19	416402
2010-07-23	32.23	32.23	31.93	32.19	263811
2010-07-26	32.35	32.51	32.22	32.25	195775
2010-07-27	32.19	32.41	31.84	32.05	267220
2010-07-28	32.26	32.26	31.43	31.74	402378
2010-07-29	32.31	32.33	31.35	31.81	511043
2010-07-30	31.64	32.34	31.34	32.21	373642
2010-08-02	32.61	32.99	32.55	32.79	313796
2010-08-03	32.54	32.97	32.51	32.66	305000
2010-08-04	32.76	33.17	32.76	33.01	288121
2010-08-05	33.00	33.26	32.77	32.90	242690
2010-08-06	32.55	32.74	32.16	32.63	259463
2010-08-09	32.81	32.84	32.50	32.62	135684
2010-08-10	32.19	32.65	32.02	32.56	240811
2010-08-11	32.20	32.20	31.35	31.68	276118
2010-08-12	31.19	31.60	31.19	31.56	232753
2010-08-13	31.55	31.79	31.47	31.64	181614
2010-08-16	31.45	31.53	31.23	31.37	186507
2010-08-17	31.62	32.42	31.52	32.27	250016
2010-08-18	32.26	32.65	31.82	32.41	262071
2010-08-19	32.25	32.41	31.60	31.85	404599
2010-08-20	31.58	32.05	31.26	31.94	390792
2010-08-23	31.95	32.32	31.95	32.15	255381
2010-08-24	31.74	31.99	31.57	31.84	234273
2010-08-25	31.69	32.09	31.57	31.99	345590
2010-08-26	32.23	32.66	32.21	32.48	318726
2010-08-27	32.59	33.16	32.01	33.05	407312
2010-08-30	33.06	33.28	32.46	32.46	243755
2010-08-31	32.40	32.90	32.25	32.47	304523
2010-09-01	32.89	33.35	32.85	32.97	226765
2010-09-02	32.87	33.34	32.87	33.28	206568
2010-09-03	33.53	34.05	33.29	33.50	252125
2010-09-07	33.46	33.71	33.15	33.54	323386
2010-09-08	33.53	33.96	33.32	33.38	290581
2010-09-09	33.71	33.76	33.33	33.49	146834
2010-09-10	33.41	33.71	33.38	33.66	221091
2010-09-13	33.99	34.05	33.71	33.90	156723
2010-09-14	33.90	34.40	33.88	33.91	388422
2010-09-15	33.86	33.88	33.50	33.66	215641
2010-09-16	33.53	33.69	33.28	33.64	205458
2010-09-17	33.81	33.85	33.07	33.50	347405
2010-09-20	33.53	33.80	33.34	33.65	184828
2010-09-21	33.66	33.67	33.23	33.38	298176
2010-09-22	33.38	33.65	33.13	33.28	245823
2010-09-23	32.97	33.49	32.80	33.31	264852
2010-09-24	33.67	34.02	33.56	34.01	282659
2010-09-27	34.06	34.24	33.94	34.07	259619
2010-09-28	33.76	34.20	33.45	34.01	284455
2010-09-29	34.01	34.09	33.64	33.84	334001
2010-09-30	34.08	34.32	33.54	33.82	413363
2010-10-01	33.94	34.24	33.82	34.15	340735
2010-10-04	34.15	34.39	33.93	34.08	232641
2010-10-05	34.21	34.83	34.15	34.65	644278
2010-10-06	34.71	34.92	34.47	34.51	446870
2010-10-07	34.67	34.67	33.99	34.29	432486
2010-10-08	34.44	34.51	34.18	34.50	638045
2010-10-11	34.58	34.74	34.54	34.59	82414
2010-10-12	34.55	34.65	34.32	34.46	192074
2010-10-13	34.75	35.02	34.71	34.89	188474
2010-10-14	34.93	35.16	34.62	34.71	198054
2010-10-15	34.82	34.91	34.31	34.51	222008
2010-10-18	34.20	35.00	34.20	34.90	304361
2010-10-19	34.21	34.74	34.05	34.50	406972
2010-10-20	34.59	34.64	34.41	34.62	253242
2010-10-21	34.78	34.85	34.49	34.62	334525
2010-10-22	34.73	34.80	33.95	34.21	241543
2010-10-25	34.50	34.56	34.25	34.30	175807
2010-10-26	34.10	34.17	33.72	33.78	359875
2010-10-27	33.65	33.65	33.20	33.41	358124
2010-10-28	33.68	33.68	33.10	33.19	485466
2010-10-29	33.31	33.72	33.14	33.67	349293
2010-11-01	33.92	34.01	33.51	33.69	394014
2010-11-02	33.98	34.37	33.83	33.96	273816
2010-11-03	34.05	34.07	33.54	33.89	339463
2010-11-04	34.24	34.24	33.85	34.05	480151
2010-11-05	34.10	34.15	33.95	34.07	216407
2010-11-08	33.98	34.04	33.84	33.89	330070
2010-11-09	34.12	34.16	33.61	33.73	344895
2010-11-10	33.88	33.93	33.33	33.89	393821
2010-11-11	33.98	33.98	33.34	33.63	273651
2010-11-12	33.38	33.48	32.89	33.19	356783
2010-11-15	33.30	33.62	33.04	33.35	294282
2010-11-16	33.07	33.07	31.68	32.06	1130608
2010-11-17	32.13	32.40	31.92	32.02	310878
2010-11-18	32.33	32.33	31.84	32.03	726154
2010-11-19	32.02	32.23	31.87	32.23	341501
2010-11-22	32.22	32.28	31.96	32.25	230273
2010-11-23	32.07	32.13	31.80	31.96	325534
2010-11-24	32.22	32.70	32.22	32.63	332480
2010-11-26	32.31	32.54	32.21	32.45	129587
2010-11-29	32.45	32.56	32.10	32.48	433788
2010-11-30	32.19	32.55	32.10	32.19	342092
2010-12-01	32.68	33.18	32.67	33.02	367144
2010-12-02	33.28	33.76	33.27	33.62	529460
2010-12-03	33.63	33.93	33.48	33.87	458482
2010-12-06	33.89	34.13	33.68	34.01	399080
2010-12-07	34.32	34.45	34.08	34.20	503604
2010-12-08	34.24	34.25	33.62	34.04	396120
2010-12-09	34.20	34.25	33.69	33.91	417190
2010-12-10	33.69	33.91	33.58	33.83	283843
2010-12-13	33.91	34.14	33.73	34.03	388797
2010-12-14	34.04	34.46	33.94	34.28	354988
2010-12-15	34.21	34.59	34.12	34.58	821057
2010-12-16	34.57	34.59	34.04	34.41	574544
2010-12-17	34.26	34.45	33.88	34.21	327104
2010-12-20	34.11	34.18	33.88	34.13	650387
2010-12-21	34.01	34.25	34.00	34.22	653496
2010-12-22	34.39	34.68	34.18	34.41	297893
2010-12-23	34.53	34.75	34.47	34.68	249416
2010-12-27	34.73	34.96	34.61	34.81	189003
2010-12-28	34.97	35.02	34.79	34.98	164241
2010-12-29	34.84	34.92	34.67	34.83	226918
2010-12-30	34.87	35.01	34.63	34.75	238836
2010-12-31	34.77	34.98	34.61	34.66	252106
2011-01-03	34.94	34.94	34.71	34.82	188737
2011-01-04	35.02	35.18	33.82	34.10	606121
2011-01-05	34.20	34.39	33.93	34.09	393630
2011-01-06	34.20	34.25	33.74	33.79	298306
2011-01-07	34.01	34.17	33.52	33.83	500115
2011-01-10	33.85	33.94	33.38	33.91	324040
2011-01-11	34.10	34.52	34.10	34.30	367566
2011-01-12	34.51	34.68	34.13	34.23	317827
2011-01-13	34.24	34.31	34.01	34.22	413034
2011-01-14	34.19	34.50	33.99	34.30	292344
2011-01-18	34.30	34.36	34.12	34.30	426122
2011-01-19	34.36	34.41	33.89	34.04	322189
2011-01-20	33.84	33.94	33.50	33.82	380621
2011-01-21	33.89	34.16	33.83	33.99	319492
2011-01-24	34.09	34.28	33.92	34.14	221271
2011-01-25	34.04	34.09	33.63	33.76	475806
2011-01-26	33.83	33.99	33.60	33.76	482540
2011-01-27	33.84	33.86	33.40	33.52	553287
2011-01-28	33.48	33.55	32.91	33.05	912241
2011-01-31	33.18	33.43	33.04	33.29	517912
2011-02-01	33.49	33.93	33.49	33.89	350748
2011-02-02	34.00	34.39	33.93	34.27	376104
2011-02-03	34.28	34.64	34.28	34.54	350292
2011-02-04	34.71	35.07	34.60	35.07	434667
2011-02-07	35.08	35.36	35.04	35.22	279881
2011-02-08	35.23	35.53	34.86	35.01	462004
2011-02-09	35.12	35.12	34.31	34.64	545329
2011-02-10	34.42	34.74	34.20	34.74	301999
2011-02-11	34.72	35.06	34.61	34.95	264852
2011-02-14	34.94	35.20	34.82	34.87	650458
2011-02-15	35.01	35.24	34.80	34.80	592806
2011-02-16	34.90	35.08	34.72	35.00	592948
2011-02-17	35.01	35.26	35.00	35.11	625428
2011-02-18	35.09	35.29	35.07	35.12	609817
2011-02-22	34.98	35.71	34.90	35.33	860527
2011-02-23	35.42	35.57	35.23	35.43	838127
2011-02-24	35.81	35.84	34.90	35.33	687797
2011-02-25	35.33	35.91	35.33	35.84	337580
2011-02-28	35.84	36.74	35.84	36.64	589242
2011-03-01	36.66	36.83	36.07	36.30	658021
2011-03-02	36.29	36.45	36.14	36.22	560899
2011-03-03	36.36	36.36	35.93	36.03	550715
2011-03-04	36.23	36.23	35.92	36.15	382122
2011-03-07	36.25	36.45	35.83	35.95	422937
2011-03-08	36.15	36.61	35.97	36.34	581793
2011-03-09	36.32	36.50	35.91	36.13	528218
2011-03-10	35.85	35.99	35.36	35.62	760812
2011-03-11	35.48	36.52	35.42	36.49	816935
2011-03-14	36.44	36.49	36.10	36.18	605824
2011-03-15	35.23	35.48	34.80	35.29	652054
2011-03-16	35.18	35.42	34.51	34.81	990079
2011-03-17	35.26	35.58	35.13	35.42	633787
2011-03-18	35.75	35.99	35.54	35.76	476309
2011-03-21	35.70	36.46	35.70	36.33	451422
2011-03-22	36.43	36.76	36.32	36.35	552671
2011-03-23	36.29	36.31	36.05	36.18	278211
2011-03-24	36.33	36.87	36.28	36.72	437233
2011-03-25	36.72	37.02	36.40	36.44	448399
2011-03-28	36.64	36.95	36.43	36.46	426867
2011-03-29	36.16	36.36	35.97	36.25	289963
2011-03-30	36.56	36.87	36.56	36.74	300668
2011-03-31	37.07	37.14	36.70	36.93	397240
2011-04-01	37.18	37.49	37.17	37.36	401343
2011-04-04	37.50	37.60	37.29	37.43	332555
2011-04-05	37.45	37.75	37.38	37.53	390463
2011-04-06	37.73	37.89	37.28	37.48	378709
2011-04-07	37.54	37.75	37.39	37.48	359570
2011-04-08	37.89	37.91	37.51	37.63	453091
2011-04-11	37.82	37.91	37.40	37.58	408754
2011-04-12	37.37	37.49	36.78	37.21	368610
2011-04-13	37.32	37.63	37.08	37.31	353115
2011-04-14	37.18	37.68	37.06	37.63	251888
2011-04-15	37.65	38.10	37.66	38.00	198173
2011-04-18	37.83	37.94	37.41	37.79	273417
2011-04-19	38.06	38.20	37.90	37.94	299927
2011-04-20	38.36	38.41	38.05	38.27	419584
2011-04-21	38.57	38.58	38.11	38.30	310065
2011-04-25	38.48	38.56	38.14	38.39	481275
2011-04-26	38.51	38.79	38.24	38.50	556522
2011-04-27	38.41	38.72	37.89	38.64	524166
2011-04-28	38.71	38.88	38.43	38.68	325406
2011-04-29	38.55	39.20	38.46	39.12	439630
2011-05-02	39.25	39.87	39.05	39.83	496449
2011-05-03	39.82	39.99	39.65	39.84	618217
2011-05-04	39.82	39.89	38.83	39.18	458058
2011-05-05	38.79	38.80	38.36	38.68	416326
2011-05-06	39.03	39.31	38.67	38.92	395532
2011-05-09	39.04	39.12	38.73	39.12	250156
2011-05-10	39.18	39.46	39.02	39.43	234991
2011-05-11	39.42	39.49	38.99	39.25	323185
2011-05-12	39.04	39.12	38.61	39.06	284510
2011-05-13	39.03	39.06	38.41	38.81	467216
2011-05-16	38.56	39.18	38.50	38.93	461861
2011-05-17	38.80	39.28	38.61	39.10	462992
2011-05-18	39.20	39.78	39.04	39.53	258276
2011-05-19	39.69	39.94	39.63	39.77	247147
2011-05-20	39.58	40.16	39.55	39.97	363997
2011-05-23	39.64	39.67	39.32	39.43	164334
2011-05-24	39.53	39.77	39.37	39.53	326202
2011-05-25	39.34	40.10	39.24	39.94	287214
2011-05-26	39.93	40.05	39.55	39.88	203641
2011-05-27	39.88	40.48	39.77	40.16	281492
2011-05-31	40.51	40.97	40.46	40.85	443121
2011-06-01	40.64	41.08	40.01	40.12	497670
2011-06-02	39.94	40.13	39.58	39.94	385487
2011-06-03	39.42	40.10	39.17	39.94	440346
2011-06-06	39.98	40.04	39.37	39.57	453065
2011-06-07	39.73	39.84	39.26	39.60	434675
2011-06-08	39.58	39.77	39.26	39.45	463913
2011-06-09	39.55	39.57	39.22	39.31	400707
2011-06-10	39.04	39.12	38.31	38.68	771400
2011-06-13	38.69	38.96	38.37	38.43	514920
2011-06-14	38.89	39.08	38.70	38.94	374022
2011-06-15	38.76	39.03	38.18	38.59	418861
2011-06-16	38.41	38.65	38.05	38.18	483268
2011-06-17	38.39	38.72	38.31	38.43	306381
2011-06-20	38.30	39.18	38.19	39.13	338459
2011-06-21	39.50	39.72	39.30	39.46	337714
2011-06-22	39.32	39.84	39.20	39.53	273623
2011-06-23	39.01	39.42	38.81	39.35	308070
2011-06-24	39.24	39.32	38.69	38.86	369386
2011-06-27	38.75	39.24	38.54	39.10	251085
2011-06-28	38.98	39.41	38.96	39.09	343964
2011-06-29	39.63	40.08	39.59	39.90	353134
2011-06-30	40.01	40.09	39.75	39.94	312166
2011-07-01	39.99	40.10	39.83	40.07	146587
2011-07-05	39.89	40.16	39.75	39.77	402401
2011-07-06	39.66	39.73	39.11	39.22	487072
2011-07-07	39.47	39.48	38.67	38.74	813600
2011-07-08	38.50	38.71	38.35	38.59	425890
2011-07-11	38.14	38.21	37.32	37.54	632890
2011-07-12	37.33	37.91	37.05	37.70	607396
2011-07-13	37.81	38.50	37.76	37.98	518316
2011-07-14	38.30	38.47	37.83	37.99	527512
2011-07-15	38.21	38.74	38.16	38.65	476026
2011-07-18	38.31	38.41	37.64	38.10	318497
2011-07-19	38.38	38.68	37.84	37.98	360740
2011-07-20	38.09	38.39	37.92	38.22	241957
2011-07-21	38.34	38.82	38.20	38.62	424958
2011-07-22	38.62	39.07	38.42	38.98	357361
2011-07-25	38.98	39.48	38.85	39.24	360636
2011-07-26	39.21	39.25	38.72	38.92	413090
2011-07-27	38.69	38.82	38.20	38.28	470779
2011-07-28	38.24	38.70	38.18	38.30	328710
2011-07-29	37.89	38.61	37.73	38.22	557140
2011-08-01	38.58	38.90	37.98	38.52	351780
2011-08-02	38.32	38.32	37.64	37.68	904983
2011-08-03	37.58	37.58	36.68	37.37	1098502
2011-08-04	37.05	37.10	36.15	36.39	1404873
2011-08-05	36.30	36.55	34.69	35.82	2024595
2011-08-08	34.54	35.23	33.98	34.21	1371215
2011-08-09	34.25	36.21	34.20	36.14	1860396
2011-08-10	35.74	36.67	35.16	35.81	3028973
2011-08-11	35.94	37.80	35.90	37.73	2392965
2011-08-12	37.95	38.00	37.42	37.68	1139179
2011-08-15	37.92	38.66	37.87	38.56	571696
2011-08-16	38.31	38.80	38.00	38.72	735658
2011-08-17	38.92	39.14	38.61	38.98	1145056
2011-08-18	38.31	38.31	37.20	37.52	1012259
2011-08-19	36.92	37.75	36.68	36.84	698959
2011-08-22	37.52	37.56	36.66	36.78	804688
2011-08-23	36.92	38.05	36.66	38.02	1091920
2011-08-24	37.89	38.61	37.89	38.53	985543
2011-08-25	38.61	38.93	38.17	38.35	767226
2011-08-26	38.17	38.78	37.51	38.66	835150
2011-08-29	39.14	39.18	38.54	38.81	552994
2011-08-30	38.71	39.10	38.43	38.88	781878
2011-08-31	38.98	39.36	38.83	39.32	841852
2011-09-01	39.34	39.90	39.16	39.29	1189145
2011-09-02	38.71	39.47	38.70	39.21	681460
2011-09-06	38.16	39.14	37.69	39.12	853949
2011-09-07	39.31	39.49	38.89	39.48	420553
2011-09-08	39.28	39.64	39.23	39.42	606329
2011-09-09	39.05	39.08	38.08	38.17	866378
2011-09-12	38.06	38.10	37.30	37.96	857199
2011-09-13	38.07	38.26	37.86	38.19	564449
2011-09-14	38.20	38.69	37.48	38.32	682858
2011-09-15	38.60	39.12	38.38	38.80	659006
2011-09-16	38.93	39.13	38.41	38.57	610709
2011-09-19	37.55	38.41	37.55	38.18	977723
2011-09-20	38.04	38.70	37.98	38.34	603264
2011-09-21	38.10	38.46	37.32	37.38	714405
2011-09-22	36.26	36.72	35.61	36.58	1153984
2011-09-23	36.28	36.92	36.23	36.66	798327
2011-09-26	36.76	37.38	36.03	37.33	765685
2011-09-27	37.90	38.69	37.60	37.71	785176
2011-09-28	37.43	38.11	37.26	37.61	767129
2011-09-29	38.00	38.05	36.84	37.28	1101133
2011-09-30	36.92	37.35	36.58	36.89	688008
2011-10-03	36.47	36.58	35.57	35.58	898681
2011-10-04	34.95	35.53	34.24	35.52	1428553
2011-10-05	35.57	35.80	35.13	35.65	972962
2011-10-06	35.50	36.58	35.48	36.56	874921
2011-10-07	36.76	36.86	36.24	36.45	730944
2011-10-10	36.93	37.42	36.91	37.39	278692
2011-10-11	37.14	37.59	37.02	37.15	651718
2011-10-12	37.54	37.55	37.06	37.07	541552
2011-10-13	36.87	37.14	36.45	36.86	591117
2011-10-14	37.29	37.99	37.07	37.92	592495
2011-10-17	38.00	38.49	37.97	38.19	782562
2011-10-18	38.28	39.34	38.27	39.15	1039140
2011-10-19	39.15	39.36	38.62	38.84	1065251
2011-10-20	38.71	39.23	38.36	39.09	715930
2011-10-21	39.39	39.82	39.23	39.50	729246
2011-10-24	39.58	40.01	39.46	39.92	713696
2011-10-25	39.53	39.58	38.69	38.75	709606
2011-10-26	38.84	39.74	38.58	39.55	814925
2011-10-27	40.25	40.44	40.00	40.06	473606
2011-10-28	39.98	40.12	39.73	39.84	589967
2011-10-31	39.40	39.78	38.80	39.22	691441
2011-11-01	37.67	38.11	37.46	37.69	1282023
2011-11-02	37.84	38.03	37.21	37.59	958750
2011-11-03	37.57	38.76	37.55	38.55	745433
2011-11-04	38.27	38.35	37.85	38.02	673686
2011-11-07	37.75	38.07	37.17	37.47	918660
2011-11-08	37.17	37.23	36.17	37.16	1181363
2011-11-09	36.15	36.86	36.15	36.19	778453
2011-11-10	36.26	36.42	35.64	35.69	1531781
2011-11-11	35.19	36.89	35.19	36.75	2695256
2011-11-14	36.39	36.50	35.90	36.24	2338615
2011-11-15	36.15	36.55	35.78	36.36	1049666
2011-11-16	36.10	36.69	36.05	36.44	1154240
2011-11-17	36.32	36.44	35.74	36.02	967313
2011-11-18	36.17	37.05	35.98	36.87	1248462
2011-11-21	36.57	36.68	36.17	36.59	1021604
2011-11-22	36.65	36.81	36.22	36.37	725040
2011-11-23	35.95	36.10	35.59	36.01	655856
2011-11-25	35.65	35.78	35.36	35.42	312333
2011-11-28	36.08	36.39	35.94	36.11	482515
2011-11-29	36.49	36.75	36.07	36.69	423070
2011-11-30	37.58	38.14	37.38	38.09	921722
2011-12-01	38.15	38.81	38.13	38.64	875588
2011-12-02	38.82	38.82	38.44	38.54	662881
2011-12-05	38.53	38.85	37.94	38.15	557980
2011-12-06	38.32	38.40	37.95	38.14	318356
2011-12-07	37.98	38.50	37.82	38.33	448697
2011-12-08	38.27	38.31	37.79	37.87	375546
2011-12-09	37.85	38.23	37.79	37.91	530982
2011-12-12	37.43	37.75	37.29	37.69	483225
2011-12-13	37.66	37.85	37.08	37.33	510881
2011-12-14	36.99	37.46	36.95	37.35	425044
2011-12-15	37.67	37.99	37.55	37.87	442809
2011-12-16	37.81	38.54	37.81	38.46	689691
2011-12-19	38.64	38.74	38.05	38.10	567954
2011-12-20	38.48	38.99	38.28	38.68	407590
2011-12-21	38.82	39.46	38.64	39.40	599807
2011-12-22	39.54	39.79	39.01	39.24	650565
2011-12-23	39.37	39.89	39.20	39.72	576289
2011-12-27	39.76	40.05	39.73	39.98	158159
2011-12-28	39.67	39.70	38.87	39.14	531150
2011-12-29	39.26	39.43	39.19	39.40	241967
2011-12-30	39.45	39.89	39.33	39.79	486248
2012-01-03	40.13	40.35	39.43	39.69	625104
2012-01-04	39.52	39.94	39.40	39.57	282275
2012-01-05	39.44	39.49	39.02	39.24	369164
2012-01-06	39.25	39.25	38.39	38.75	448924
2012-01-09	38.74	38.80	38.16	38.78	486147
2012-01-10	38.96	39.03	38.35	38.39	445789
2012-01-11	38.26	38.32	37.70	37.94	563470
2012-01-12	38.12	38.33	37.69	37.97	450404
2012-01-13	37.78	37.97	37.38	37.88	433467
2012-01-17	38.38	38.38	37.69	38.03	500044
2012-01-18	38.00	38.48	36.21	37.73	5163099
2012-01-19	37.65	37.80	37.30	37.57	806652
2012-01-20	37.70	37.89	37.48	37.61	759575
2012-01-23	37.94	38.25	37.86	38.11	711959
2012-01-24	37.88	38.10	37.57	37.62	621181
2012-01-25	37.60	37.92	37.48	37.90	387201
2012-01-26	38.10	38.38	38.03	38.06	304734
2012-01-27	38.02	38.35	37.65	37.69	484697
2012-01-30	37.52	37.72	37.21	37.44	536498
2012-01-31	37.64	37.81	37.23	37.40	458815
2012-02-01	37.76	37.82	37.48	37.68	452292
2012-02-02	37.75	37.95	37.50	37.89	492256
2012-02-03	37.93	38.27	37.76	38.02	495289
2012-02-06	37.89	37.92	37.63	37.89	284268
2012-02-07	37.76	38.42	37.52	38.23	412838
2012-02-08	38.39	38.68	37.93	38.31	349306
2012-02-09	38.50	38.61	38.05	38.14	364062
2012-02-10	37.93	37.95	37.49	37.84	440489
2012-02-13	38.02	38.19	37.79	37.87	449004
2012-02-14	37.81	38.69	37.75	38.42	596649
2012-02-15	38.67	38.80	38.40	38.51	553004
2012-02-16	38.49	38.63	38.17	38.39	476715
2012-02-17	38.53	38.73	38.31	38.41	589272
2012-02-21	38.41	38.84	38.30	38.62	429684
2012-02-22	38.60	38.96	38.50	38.65	393899
2012-02-23	38.78	38.82	38.40	38.61	255100
2012-02-24	38.61	38.64	38.23	38.30	440903
2012-02-27	38.17	38.71	38.12	38.65	376069
2012-02-28	38.72	39.31	38.35	39.28	1126018
2012-02-29	39.53	40.28	39.43	40.07	1128039
2012-03-01	40.18	40.37	40.04	40.18	616886
2012-03-02	40.18	40.27	39.94	40.00	686289
2012-03-05	39.92	40.22	39.64	40.02	572350
2012-03-06	39.82	39.83	38.97	39.17	945261
2012-03-07	38.98	40.18	38.74	39.83	949836
2012-03-08	40.10	40.25	39.64	40.15	489732
2012-03-09	40.29	40.37	40.05	40.11	667558
2012-03-12	40.18	40.49	39.89	40.41	474716
2012-03-13	40.55	40.98	40.49	40.98	594967
2012-03-14	40.97	41.07	40.10	40.23	707160
2012-03-15	40.14	40.59	39.86	40.35	654410
2012-03-16	40.40	40.70	40.10	40.32	602700
2012-03-19	40.35	40.48	39.59	39.71	748218
2012-03-20	39.46	39.55	39.16	39.42	724553
2012-03-21	39.47	39.48	38.88	39.29	749195
2012-03-22	39.11	39.94	39.00	39.69	1093964
2012-03-23	39.78	39.96	39.56	39.83	555247
2012-03-26	40.17	40.56	40.12	40.44	731711
2012-03-27	40.41	40.49	39.96	40.10	454711
2012-03-28	39.82	39.89	39.27	39.45	384100
2012-03-29	39.23	39.31	38.62	39.30	950002
2012-03-30	39.49	39.62	39.02	39.18	405789
2012-04-02	39.18	40.00	39.10	39.75	604479
2012-04-03	39.61	39.71	39.31	39.53	429371
2012-04-04	39.28	39.88	38.97	39.72	647196
2012-04-05	39.69	39.70	39.04	39.30	613339
2012-04-09	38.95	39.34	38.82	39.12	351053
2012-04-10	38.94	39.15	38.21	38.51	1128496
2012-04-11	38.61	39.05	38.54	38.84	371643
2012-04-12	38.99	39.34	38.92	39.18	371580
2012-04-13	39.18	39.26	38.75	38.80	396867
2012-04-16	38.95	39.34	38.89	39.15	428276
2012-04-17	39.40	40.15	39.40	39.74	473976
2012-04-18	39.73	39.81	39.41	39.53	407409
2012-04-19	39.47	39.68	39.25	39.31	828221
2012-04-20	39.48	39.78	39.44	39.64	433753
2012-04-23	39.44	39.89	39.02	39.84	503668
2012-04-24	39.81	40.28	39.79	40.28	551993
2012-04-25	40.50	40.55	39.76	39.84	621447
2012-04-26	39.80	40.06	39.74	39.92	431065
2012-04-27	39.81	40.16	39.72	40.15	463173
2012-04-30	39.67	40.12	39.56	40.07	553616
2012-05-01	40.02	40.27	39.78	40.16	386312
2012-05-02	39.89	40.16	39.67	40.13	423024
2012-05-03	40.07	40.17	39.53	39.57	581662
2012-05-04	39.43	39.52	38.98	39.29	548202
2012-05-07	39.26	39.64	39.21	39.63	359593
2012-05-08	39.33	39.49	39.00	39.38	424162
2012-05-09	39.00	39.29	38.71	38.97	502569
2012-05-10	39.21	39.23	38.71	38.93	581455
2012-05-11	38.98	39.67	38.94	39.22	403437
2012-05-14	39.11	39.11	38.59	38.78	324495
2012-05-15	38.63	38.75	38.38	38.54	482040
2012-05-16	38.51	38.82	38.31	38.57	691335
2012-05-17	38.43	38.49	37.69	37.73	713610
2012-05-18	37.86	38.00	37.34	37.43	401696
2012-05-21	37.52	38.03	37.49	38.00	209090
2012-05-22	37.78	38.21	37.76	37.95	401997
2012-05-23	37.73	37.74	37.07	37.42	541041
2012-05-24	37.43	37.85	37.09	37.45	449660
2012-05-25	37.51	37.68	37.30	37.56	365251
2012-05-29	37.41	37.92	37.29	37.78	463132
2012-05-30	37.41	37.51	37.05	37.22	463916
2012-05-31	37.31	37.58	36.76	37.28	545895
2012-06-01	37.01	37.15	36.74	36.82	467411
2012-06-04	36.89	37.12	36.33	36.93	658608
2012-06-05	36.96	37.41	36.88	37.28	340187
2012-06-06	37.33	37.96	37.28	37.94	507272
2012-06-07	38.37	38.44	38.18	38.31	434807
2012-06-08	37.98	37.98	37.42	37.54	360410
2012-06-11	37.74	37.86	37.22	37.30	442127
2012-06-12	37.44	37.57	37.16	37.54	423326
2012-06-13	37.33	37.71	37.09	37.38	577406
2012-06-14	37.57	37.83	37.18	37.76	321964
2012-06-15	37.79	38.05	37.63	37.73	354841
2012-06-18	37.48	37.81	37.29	37.59	354618
2012-06-19	37.92	38.78	37.90	38.41	517004
2012-06-20	38.34	38.68	38.07	38.47	570188
2012-06-21	38.18	38.33	37.59	37.64	489431
2012-06-22	37.72	38.02	37.55	37.75	261284
2012-06-25	37.53	37.59	37.19	37.28	457542
2012-06-26	37.36	37.40	36.93	37.11	308594
2012-06-27	36.90	37.54	36.83	37.42	247220
2012-06-28	37.23	37.63	36.92	37.59	349870
2012-06-29	38.30	38.67	37.88	38.18	364830
2012-07-02	38.30	38.36	37.98	38.08	259982
2012-07-03	38.63	39.19	38.60	38.81	332741
2012-07-05	38.60	38.91	38.51	38.72	228890
2012-07-06	38.41	38.82	38.36	38.69	369636
2012-07-09	38.61	38.74	38.29	38.62	259408
2012-07-10	38.67	39.02	38.22	38.43	451758
2012-07-11	38.41	38.69	38.14	38.54	403466
2012-07-12	38.39	38.66	38.12	38.57	336316
2012-07-13	38.32	38.92	38.29	38.73	280170
2012-07-16	38.71	39.13	38.55	38.91	295157
2012-07-17	39.03	39.54	38.73	39.39	421790
2012-07-18	39.33	39.88	39.27	39.84	357288
2012-07-19	40.00	40.24	39.76	40.07	387240
2012-07-20	39.78	40.26	39.78	39.90	526385
2012-07-23	39.52	41.14	39.00	39.64	377682
2012-07-24	39.60	39.77	39.26	39.34	339625
2012-07-25	39.49	39.77	39.16	39.68	337174
2012-07-26	40.19	40.65	40.19	40.37	433027
2012-07-27	40.27	40.97	40.10	40.67	511686
2012-07-30	40.81	41.73	40.81	41.54	546497
2012-07-31	41.65	41.82	41.37	41.41	468054
2012-08-01	41.66	41.84	41.47	41.69	855452
2012-08-02	41.48	41.51	41.00	41.19	466563
2012-08-03	41.69	41.99	41.52	41.58	350220
2012-08-06	41.72	41.90	41.58	41.72	205362
2012-08-07	41.88	42.29	41.82	42.07	380490
2012-08-08	42.05	42.17	41.19	41.28	507137
2012-08-09	41.24	41.61	41.06	41.18	433702
2012-08-10	41.05	41.20	40.86	41.17	279977
2012-08-13	41.17	41.31	40.94	41.21	237687
2012-08-14	41.31	41.72	41.23	41.62	750577
2012-08-15	41.70	41.78	41.38	41.47	418485
2012-08-16	41.61	41.92	41.35	41.81	332282
2012-08-17	41.86	42.02	41.74	41.96	249231
2012-08-20	41.97	42.36	41.97	42.27	196747
2012-08-21	42.43	42.61	41.97	42.15	260165
2012-08-22	41.89	41.97	41.49	41.65	511936
2012-08-23	41.62	41.62	41.09	41.38	268668
2012-08-24	41.38	41.75	41.32	41.55	173064
2012-08-27	41.55	41.66	41.39	41.48	155325
2012-08-28	41.67	41.91	41.23	41.27	306078
2012-08-29	41.43	41.43	41.13	41.24	174402
2012-08-30	41.10	41.45	40.98	41.13	185885
2012-08-31	41.28	41.50	40.98	41.07	270905
2012-09-04	41.24	41.75	40.97	41.48	315053
2012-09-05	41.35	41.59	40.34	41.29	145334
2012-09-06	41.58	42.05	41.58	41.94	280365
2012-09-07	42.16	42.36	41.86	42.30	386062
2012-09-10	42.15	42.47	42.00	42.21	202619
2012-09-11	42.41	42.66	42.15	42.40	187234
2012-09-12	42.41	42.64	42.00	42.18	231448
2012-09-13	42.29	42.62	42.05	42.56	205505
2012-09-14	42.59	42.84	42.42	42.48	299718
2012-09-17	42.47	42.47	42.10	42.20	217202
2012-09-18	42.19	42.28	42.03	42.27	156490
2012-09-19	42.20	42.33	41.97	42.01	196236
2012-09-20	41.62	42.08	41.58	41.99	219872
2012-09-21	42.10	42.11	41.82	41.83	404533
2012-09-24	41.74	41.99	41.63	41.84	193419
2012-09-25	42.01	42.12	41.64	41.69	290535
2012-09-26	41.30	41.81	41.16	41.32	378049
2012-09-27	41.42	41.54	41.19	41.54	190491
2012-09-28	41.40	41.46	40.99	41.46	346411
2012-10-01	41.52	42.08	41.36	41.42	252908
2012-10-02	41.51	41.86	41.35	41.74	217173
2012-10-03	41.77	41.82	41.48	41.54	231863
2012-10-04	41.75	42.10	41.68	41.97	188654
2012-10-05	42.37	42.42	42.12	42.13	398125
2012-10-08	42.34	42.44	41.97	42.08	120531
2012-10-09	42.22	42.27	41.55	41.71	193628
2012-10-10	41.69	41.81	41.06	41.28	203974
2012-10-11	41.48	41.65	41.11	41.11	185891
2012-10-12	41.12	41.20	40.86	40.90	132144
2012-10-15	40.97	41.27	40.83	41.12	141567
2012-10-16	40.87	41.24	40.81	41.19	269531
2012-10-17	41.36	41.60	41.23	41.57	174903
2012-10-18	41.38	41.53	40.92	40.97	253808
2012-10-19	40.76	40.95	40.30	40.32	295436
2012-10-22	40.31	40.36	39.81	40.32	350706
2012-10-23	40.14	40.14	39.67	39.80	237602
2012-10-24	40.05	40.21	39.88	39.94	194205
2012-10-25	40.23	40.56	40.23	40.43	208464
2012-10-26	40.48	40.76	40.45	40.50	194481
2012-10-31	40.88	41.25	40.66	41.21	304287
2012-11-01	41.07	41.54	41.00	41.38	248689
2012-11-02	41.61	41.68	41.34	41.38	222915
2012-11-05	41.60	41.60	41.23	41.41	219254
2012-11-06	41.59	41.86	41.50	41.80	262779
2012-11-07	41.64	41.66	40.56	40.76	675293
2012-11-08	40.72	40.98	40.55	40.65	335576
2012-11-09	40.56	40.87	40.40	40.76	226478
2012-11-12	40.79	41.07	40.59	40.94	242160
2012-11-13	40.83	41.28	40.82	41.04	201994
2012-11-14	41.00	41.15	40.13	40.19	316998
2012-11-15	40.22	40.50	39.69	40.27	486435
2012-11-16	40.25	41.09	40.22	41.02	475465
2012-11-19	41.50	41.61	41.14	41.59	314921
2012-11-20	41.65	41.65	41.20	41.48	460708
2012-11-21	41.31	41.53	41.18	41.45	234115
2012-11-23	41.45	41.75	41.45	41.58	107957
2012-11-26	41.48	41.80	41.37	41.53	266776
2012-11-27	41.58	41.79	41.28	41.33	234415
2012-11-28	41.02	41.48	41.02	41.43	307308
2012-11-29	41.55	41.70	41.44	41.59	341245
2012-11-30	41.55	42.03	41.51	41.90	461661
2012-12-03	42.20	42.23	41.69	41.91	286950
2012-12-04	41.99	42.11	41.70	41.77	287190
2012-12-05	41.85	42.18	41.76	41.89	309870
2012-12-06	42.02	42.12	41.63	41.77	207063
2012-12-07	41.93	42.40	41.89	42.13	336240
2012-12-10	42.40	42.55	42.10	42.19	345307
2012-12-11	42.19	42.45	41.95	42.38	526788
2012-12-12	42.49	42.55	42.17	42.24	442295
2012-12-13	42.51	42.56	41.98	42.15	1252635
2012-12-14	42.25	42.25	41.85	41.89	402461
2012-12-17	42.16	42.51	41.99	42.47	491259
2012-12-18	42.51	42.85	42.41	42.85	329550
2012-12-19	42.82	43.22	42.77	43.14	450812
2012-12-20	43.12	43.48	43.01	43.36	884401
2012-12-21	43.23	43.51	42.89	43.26	580057
2012-12-24	43.32	43.53	43.16	43.24	243909
2012-12-26	43.24	43.53	42.88	42.91	185886
2012-12-27	42.75	42.99	42.30	42.68	357941
2012-12-28	42.44	42.86	42.37	42.52	318116
2012-12-31	42.38	43.26	42.38	43.12	360589
2013-01-02	43.68	43.82	43.34	43.67	621309
2013-01-03	43.74	43.77	43.32	43.44	481313
2013-01-04	43.60	43.74	43.38	43.65	332737
2013-01-07	43.69	43.86	43.30	43.76	427407
2013-01-08	43.70	43.82	43.46	43.64	472497
2013-01-09	43.92	44.66	43.85	44.63	539547
2013-01-10	44.75	45.05	44.59	44.92	357330
2013-01-11	44.89	45.10	44.58	44.86	294738
2013-01-14	44.84	44.99	44.56	44.89	251833
2013-01-15	44.58	44.93	44.39	44.93	427788
2013-01-16	44.67	44.79	44.35	44.56	321459
2013-01-17	44.61	45.23	44.60	44.90	405496
2013-01-18	44.73	45.09	44.70	44.95	419362
2013-01-22	44.95	45.09	44.43	44.76	993598
2013-01-23	44.90	44.98	44.53	44.74	572891
2013-01-24	44.56	44.97	44.31	44.43	555066
2013-01-25	44.32	44.63	43.87	44.13	732261
2013-01-28	44.24	44.70	44.11	44.63	406533
2013-01-29	44.53	44.82	44.19	44.31	642556
2013-01-30	44.25	44.48	43.68	43.83	630663
2013-01-31	43.81	43.83	42.97	43.16	1194494
2013-02-01	43.23	43.85	43.18	43.85	426786
2013-02-04	43.50	43.89	43.32	43.76	361588
2013-02-05	44.08	44.31	43.91	44.10	490877
2013-02-06	44.13	44.53	44.05	44.47	534037
2013-02-07	44.41	44.48	43.87	44.10	587250
2013-02-08	43.98	44.26	43.91	44.25	456606
2013-02-11	44.16	44.25	43.77	43.88	546861
2013-02-12	43.53	43.74	43.05	43.24	882513
2013-02-13	43.45	43.51	43.15	43.30	486312
2013-02-14	43.35	43.35	42.80	42.87	496144
2013-02-15	42.61	42.83	42.34	42.40	630667
2013-02-19	42.39	42.82	42.30	42.68	441982
2013-02-20	42.62	42.97	42.41	42.47	435928
2013-02-21	42.38	42.57	41.97	42.10	568758
2013-02-22	41.99	42.53	41.95	42.43	437543
2013-02-25	42.56	42.73	41.95	41.97	530424
2013-02-26	42.09	42.28	41.73	42.21	437202
2013-02-27	42.08	42.67	42.06	42.67	508131
2013-02-28	42.57	42.58	42.33	42.38	568471
2013-03-01	42.30	43.03	41.96	42.41	1060039
2013-03-04	42.63	43.00	42.37	42.89	674065
2013-03-05	43.04	43.43	43.04	43.16	919415
2013-03-06	43.33	43.42	42.83	43.14	454158
2013-03-07	43.28	43.40	43.03	43.20	368329
2013-03-08	43.50	43.52	42.94	43.29	378626
2013-03-11	43.32	43.74	43.28	43.68	532634
2013-03-12	43.56	43.64	43.28	43.54	486535
2013-03-13	43.56	43.72	42.69	42.75	629703
2013-03-14	42.96	43.31	42.77	43.19	552137
2013-03-15	43.23	43.84	42.93	43.76	813865
2013-03-18	43.64	43.79	43.27	43.58	492824
2013-03-19	43.46	44.16	43.40	43.93	459053
2013-03-20	44.08	44.50	44.05	44.48	461870
2013-03-21	44.48	44.56	44.06	44.18	766375
2013-03-22	44.02	44.37	43.93	44.17	515676
2013-03-25	44.29	44.46	43.60	43.71	596459
2013-03-26	43.74	43.74	43.16	43.65	428474
2013-03-27	43.69	44.06	43.42	43.74	513521
2013-03-28	43.82	43.87	43.24	43.64	1278553
2013-04-01	43.42	44.37	43.42	44.15	608377
2013-04-02	44.25	44.67	44.15	44.57	520140
2013-04-03	44.70	44.74	43.77	43.85	870023
2013-04-04	43.84	44.05	43.43	43.61	642323
2013-04-05	42.82	43.09	42.44	42.97	809812
2013-04-08	42.91	43.34	42.79	43.29	376107
2013-04-09	43.32	44.09	43.09	44.01	621035
2013-04-10	44.11	44.46	43.97	44.16	374346
2013-04-11	44.35	44.36	43.78	43.97	356715
2013-04-12	43.73	43.76	43.42	43.61	377572
2013-04-15	43.21	43.44	42.59	42.60	709274
2013-04-16	42.63	43.33	42.63	43.18	411655
2013-04-17	42.92	43.02	42.44	42.90	736125
2013-04-18	43.31	43.53	43.02	43.39	385192
2013-04-19	43.08	43.49	42.95	43.27	436495
2013-04-22	43.23	43.42	42.71	43.16	446360
2013-04-23	43.42	44.15	43.23	44.15	685649
2013-04-24	43.96	44.56	43.79	44.37	582332
2013-04-25	44.63	44.73	44.32	44.41	612424
2013-04-26	44.18	44.37	43.66	44.05	702304
2013-04-29	44.11	44.81	44.06	44.75	425121
2013-04-30	44.66	45.19	44.33	45.11	751242
2013-05-01	45.06	45.14	44.16	44.45	416881
2013-05-02	44.47	44.60	44.08	44.39	345694
2013-05-03	44.64	44.83	44.34	44.40	237424
2013-05-06	44.48	44.65	44.11	44.32	312247
2013-05-07	44.30	45.02	44.30	44.86	369311
2013-05-08	44.73	45.04	44.60	44.84	303611
2013-05-09	44.73	45.01	44.30	44.47	522233
2013-05-10	44.36	44.68	44.18	44.58	301359
2013-05-13	44.65	44.65	44.10	44.13	254921
2013-05-14	43.93	44.48	43.84	44.27	315099
2013-05-15	44.15	44.22	43.79	44.18	514461
2013-05-16	43.98	44.45	43.77	44.07	367557
2013-05-17	43.67	44.51	43.60	44.27	347363
2013-05-20	44.29	44.45	43.92	44.25	271381
2013-05-21	44.29	45.17	44.25	45.06	602800
2013-05-22	44.91	45.24	44.21	44.36	352148
2013-05-23	44.29	44.31	43.83	44.05	529274
2013-05-24	43.67	44.30	43.64	44.27	313763
2013-05-28	43.98	44.20	43.48	43.52	359205
2013-05-29	43.46	43.46	42.50	42.70	609766
2013-05-30	42.69	42.71	42.14	42.18	530318
2013-05-31	42.09	42.09	41.49	41.78	783861
2013-06-03	41.94	42.24	41.47	41.98	530956
2013-06-04	41.94	42.14	41.63	41.71	315909
2013-06-05	41.53	41.86	40.53	40.69	726621
2013-06-06	40.66	41.07	40.34	40.86	746569
2013-06-07	41.07	41.09	40.50	40.89	561233
2013-06-10	40.83	42.06	40.81	41.90	998322
2013-06-11	41.50	41.90	41.17	41.26	502797
2013-06-12	41.41	41.57	41.08	41.17	862814
2013-06-13	41.18	42.42	40.90	42.31	968968
2013-06-14	42.26	42.28	41.86	41.86	364383
2013-06-17	42.03	42.47	42.02	42.20	384585
2013-06-18	42.09	42.80	42.08	42.69	474417
2013-06-19	42.60	42.63	41.31	41.61	1893415
2013-06-20	41.14	41.29	40.61	40.79	1008891
2013-06-21	40.66	40.87	40.05	40.12	850700
2013-06-24	39.45	39.56	38.86	38.96	1562502
2013-06-25	39.23	39.74	38.62	39.18	2314146
2013-06-26	39.29	39.60	38.91	39.07	821656
2013-06-27	39.25	39.59	39.20	39.22	425599
2013-06-28	39.22	39.60	38.98	39.28	445648
2013-07-01	39.52	39.76	39.43	39.67	519142
2013-07-02	39.43	40.08	39.28	39.94	631563
2013-07-03	39.98	40.01	39.35	39.63	240912
2013-07-05	39.68	39.68	39.02	39.34	480285
2013-07-08	39.64	40.16	39.53	40.05	1655302
2013-07-09	40.30	40.66	39.81	40.53	1630892
2013-07-10	40.62	40.66	40.02	40.23	395207
2013-07-11	40.94	41.47	40.87	41.38	487416
2013-07-12	41.48	41.60	41.11	41.35	445146
2013-07-15	41.56	41.79	41.31	41.39	331327
2013-07-16	41.48	41.77	41.26	41.28	295470
2013-07-17	41.34	41.59	41.04	41.07	404433
2013-07-18	41.13	41.58	41.05	41.22	295133
2013-07-19	41.28	41.28	40.80	41.11	330803
2013-07-22	41.27	41.59	41.23	41.41	348302
2013-07-23	41.60	41.65	41.24	41.47	303740
2013-07-24	41.51	41.79	41.17	41.38	386615
2013-07-25	41.48	41.67	40.91	41.11	829751
2013-07-26	41.20	41.69	40.92	41.21	714805
2013-07-29	41.40	41.94	41.36	41.78	570867
2013-07-30	41.97	42.02	41.32	41.50	653693
2013-07-31	41.69	41.90	41.48	41.66	833819
2013-08-01	42.24	42.55	42.08	42.26	643358
2013-08-02	42.22	42.63	42.09	42.24	393138
2013-08-05	42.29	42.34	41.79	41.86	336811
2013-08-06	42.07	42.20	41.34	41.66	685241
2013-08-07	41.21	41.37	40.78	41.02	629078
2013-08-08	41.14	41.30	40.83	41.28	360629
2013-08-09	41.26	41.49	40.96	41.28	267613
2013-08-12	41.24	41.42	41.12	41.34	1163644
2013-08-13	41.24	41.58	41.21	41.31	314818
2013-08-14	41.32	41.33	40.80	41.06	461480
2013-08-15	40.79	41.22	40.63	41.10	275708
2013-08-16	40.97	41.21	40.81	40.99	481860
2013-08-19	40.97	40.97	40.22	40.27	287674
2013-08-20	40.19	40.42	39.94	40.26	335543
2013-08-21	40.16	40.16	39.53	39.82	518912
2013-08-22	39.76	39.89	39.28	39.31	481766
2013-08-23	39.34	39.76	39.18	39.72	364825
2013-08-26	39.72	39.75	39.11	39.16	355716
2013-08-27	39.09	39.33	38.81	39.29	351308
2013-08-28	39.15	39.72	39.08	39.48	368488
2013-08-29	39.44	39.71	39.32	39.60	361151
2013-08-30	39.61	39.93	39.56	39.74	416047
2013-09-03	40.21	40.31	39.23	39.43	318346
2013-09-04	39.55	39.79	39.39	39.55	328759
2013-09-05	39.59	39.82	39.43	39.80	426226
2013-09-06	40.25	40.43	39.64	39.85	312238
2013-09-09	39.94	40.34	39.78	40.19	301021
2013-09-10	40.41	40.88	40.35	40.66	350164
2013-09-11	40.56	40.64	40.15	40.46	311530
2013-09-12	40.34	40.43	40.06	40.12	324394
2013-09-13	40.12	40.17	39.94	40.00	185796
2013-09-16	40.24	40.39	39.84	40.01	482176
2013-09-17	40.05	40.42	40.00	40.24	277072
2013-09-18	40.34	40.71	39.87	40.50	390290
2013-09-19	40.63	40.95	40.47	40.64	475354
2013-09-20	40.75	40.91	40.41	40.48	338356
2013-09-23	40.56	40.84	40.37	40.62	265535
2013-09-24	40.48	40.67	40.20	40.29	416879
2013-09-25	40.37	40.57	39.95	40.09	468719
2013-09-26	39.74	40.13	39.66	40.09	717395
2013-09-27	40.08	40.36	39.88	40.31	390953
2013-09-30	40.19	40.56	40.02	40.04	587487
2013-10-01	39.94	40.12	39.81	39.89	279244
2013-10-02	39.77	39.87	39.30	39.84	300902
2013-10-03	39.86	39.89	39.25	39.42	351146
2013-10-04	39.29	39.69	39.08	39.14	348832
2013-10-07	38.83	39.27	38.78	39.03	429936
2013-10-08	39.09	39.33	38.64	38.66	394809
2013-10-09	38.67	39.18	38.66	38.96	350439
2013-10-10	39.19	39.36	38.98	39.25	314501
2013-10-11	39.34	40.00	39.33	39.91	351740
2013-10-14	39.83	39.88	39.51	39.77	175159
2013-10-15	39.88	39.96	39.05	39.28	455952
2013-10-16	39.35	39.74	39.32	39.72	324742
2013-10-17	39.73	40.25	39.52	40.16	430492
2013-10-18	40.11	40.92	40.11	40.70	517931
2013-10-21	40.66	40.76	40.41	40.76	354883
2013-10-22	40.97	41.00	40.65	40.69	318748
2013-10-23	40.49	40.80	40.45	40.49	421853
2013-10-24	40.43	40.61	40.28	40.40	330043
2013-10-25	40.39	40.99	40.29	40.95	398684
2013-10-28	41.00	41.12	40.72	40.83	450823
2013-10-29	40.92	41.18	40.56	40.69	317495
2013-10-30	40.80	41.06	40.52	40.97	307803
2013-10-31	41.14	41.23	40.84	41.10	337665
2013-11-01	41.06	41.29	41.05	41.23	347453
2013-11-04	41.41	41.45	40.94	41.03	401943
2013-11-05	41.11	41.26	40.83	40.90	779621
2013-11-06	41.18	42.32	41.08	42.11	666538
2013-11-07	42.23	42.28	41.59	41.65	426956
2013-11-08	41.41	41.50	40.90	41.08	330068
2013-11-11	41.12	41.16	40.65	40.77	375140
2013-11-12	40.72	40.89	40.58	40.74	413450
2013-11-13	40.76	41.00	40.67	40.94	309866
2013-11-14	40.85	41.27	40.76	41.22	524937
2013-11-15	41.22	41.46	40.99	41.46	473161
2013-11-18	41.54	41.69	41.18	41.31	316025
2013-11-19	41.19	41.28	40.54	40.67	509865
2013-11-20	40.92	41.26	40.88	41.16	649685
2013-11-21	41.17	41.17	40.84	40.88	446140
2013-11-22	40.81	40.93	40.62	40.83	314683
2013-11-25	40.70	41.40	40.69	41.26	339213
2013-11-26	41.34	41.61	40.96	41.14	509816
2013-11-27	40.87	41.07	40.25	40.35	572370
2013-11-29	40.43	40.67	40.32	40.45	140499
2013-12-02	40.19	40.73	40.01	40.55	511007
2013-12-03	40.50	40.76	40.25	40.42	516051
2013-12-04	40.34	40.35	39.49	39.91	762540
2013-12-05	39.93	39.95	39.59	39.87	431597
2013-12-06	39.85	40.27	39.71	40.22	292166
2013-12-09	40.24	40.39	39.90	40.34	354369
2013-12-10	40.33	40.44	40.23	40.30	714219
2013-12-11	40.41	40.41	39.94	40.03	1381011
2013-12-12	39.84	39.86	39.49	39.66	1302364
2013-12-13	39.67	39.94	39.48	39.79	340599
2013-12-16	39.96	40.32	39.75	40.20	431302
2013-12-17	40.30	40.32	40.07	40.12	436627
2013-12-18	39.98	40.93	39.98	40.66	491421
2013-12-19	40.67	41.04	40.40	40.95	343069
2013-12-20	40.92	41.28	40.71	41.04	476230
2013-12-23	41.48	41.92	41.27	41.73	700877
2013-12-24	41.79	41.93	41.67	41.67	204873
2013-12-26	41.76	41.89	41.74	41.84	180527
2013-12-27	41.40	41.73	41.20	41.27	339916
2013-12-30	41.27	41.62	41.07	41.57	315370
2013-12-31	41.68	41.93	41.59	41.60	297251
2014-01-02	41.58	41.74	41.15	41.28	309728
2014-01-03	41.34	41.37	41.04	41.29	313800
2014-01-06	41.21	41.21	40.45	40.59	468161
2014-01-07	40.58	40.68	40.21	40.24	412420
2014-01-08	40.19	40.42	39.85	40.33	419674
2014-01-09	40.33	40.60	39.95	40.43	389144
2014-01-10	40.35	40.35	39.87	40.15	486624
2014-01-13	40.20	40.52	40.19	40.51	474248
2014-01-14	40.41	40.65	40.10	40.17	357003
2014-01-15	40.28	40.46	39.91	40.05	523771
2014-01-16	40.09	40.43	39.94	40.31	434930
2014-01-17	40.17	40.58	40.15	40.36	434952
2014-01-21	40.37	40.57	40.07	40.27	463557
2014-01-22	40.37	40.47	40.05	40.15	562838
2014-01-23	40.14	40.34	40.05	40.25	1059949
2014-01-24	39.99	40.35	39.84	39.84	525576
2014-01-27	41.62	41.62	39.72	39.79	667746
2014-01-28	39.64	39.70	39.33	39.49	686644
2014-01-29	39.42	39.51	38.48	38.62	890150
2014-01-30	38.83	39.09	38.72	39.04	474227
2014-01-31	38.55	40.11	38.46	39.58	2146185
2014-02-03	40.77	40.81	39.55	39.64	938103
2014-02-04	39.74	39.85	39.06	39.26	578235
2014-02-05	39.28	39.35	38.93	39.33	646701
2014-02-06	39.18	39.84	39.08	39.79	439332
2014-02-07	40.03	40.24	39.84	40.07	414080
2014-02-10	40.01	40.29	39.70	40.24	390916
2014-02-11	40.21	40.73	40.18	40.43	447516
2014-02-12	40.56	40.84	40.39	40.70	307238
2014-02-13	40.62	41.65	40.51	41.37	817277
2014-02-14	41.41	41.42	40.92	41.28	574638
2014-02-18	41.37	41.56	41.19	41.36	382280
2014-02-19	41.23	41.36	40.98	41.02	538119
2014-02-20	40.38	40.83	39.88	40.10	1006016
2014-02-21	39.91	40.26	39.90	40.09	484959
2014-02-24	40.25	40.49	40.07	40.34	611321
2014-02-25	40.39	40.56	40.22	40.25	353597
2014-02-26	40.35	40.38	39.94	40.15	364967
2014-02-27	40.35	40.41	40.03	40.23	542962
2014-02-28	40.35	40.58	40.10	40.12	517989
2014-03-03	39.97	40.39	39.84	40.35	482424
2014-03-04	40.48	40.61	40.25	40.43	497084
2014-03-05	40.55	41.01	40.34	40.97	512550
2014-03-06	40.94	41.14	40.73	41.04	299646
2014-03-07	40.90	41.03	40.32	40.54	470839
2014-03-10	40.50	40.59	40.21	40.35	376690
2014-03-11	40.30	40.45	39.95	40.37	538431
2014-03-12	40.09	40.49	40.07	40.44	358613
2014-03-13	40.61	40.67	40.42	40.55	302277
2014-03-14	40.40	40.78	40.29	40.63	426539
2014-03-17	40.72	41.15	40.64	41.05	446847
2014-03-18	41.18	41.39	41.06	41.17	445005
2014-03-19	41.17	41.19	40.49	40.75	494190
2014-03-20	40.61	40.68	40.27	40.66	391297
2014-03-21	40.76	41.02	40.66	40.87	639826
2014-03-24	41.06	41.18	40.84	41.06	395977
2014-03-25	41.23	41.57	40.97	41.50	468338
2014-03-26	41.49	41.59	41.02	41.15	417072
2014-03-27	40.89	41.08	40.76	40.97	385203
2014-03-28	41.14	41.23	41.02	41.15	297051
2014-03-31	41.43	41.54	41.30	41.48	359507
2014-04-01	41.49	42.22	41.37	42.20	530393
2014-04-02	42.10	42.76	42.00	42.71	724025
2014-04-03	42.76	42.91	42.13	42.28	399138
2014-04-04	42.66	42.70	42.25	42.58	351067
2014-04-07	42.47	42.78	42.39	42.41	375707
2014-04-08	42.45	42.87	42.00	42.78	567228
2014-04-09	42.76	42.93	42.45	42.64	346807
2014-04-10	42.51	43.04	42.36	42.63	378902
2014-04-11	42.34	42.69	42.34	42.61	294136
2014-04-14	42.76	42.80	42.41	42.51	378702
2014-04-15	42.17	42.50	41.98	42.26	692298
2014-04-16	42.47	42.63	42.34	42.55	513447
2014-04-17	42.61	42.75	42.42	42.43	376431
2014-04-21	41.66	41.73	40.80	40.88	1507935
2014-04-22	41.00	41.42	40.88	41.36	555461
2014-04-23	41.19	41.50	41.06	41.16	606457
2014-04-24	41.28	41.76	41.23	41.67	634035
2014-04-25	41.70	41.93	41.44	41.86	343400
2014-04-28	41.91	42.30	41.91	42.16	553292
2014-04-29	42.37	43.05	42.36	42.66	502522
2014-04-30	42.54	42.74	42.34	42.49	437487
2014-05-01	42.51	42.77	42.30	42.55	603699
2014-05-02	42.66	42.70	42.30	42.44	320643
2014-05-05	42.26	42.67	42.07	42.44	485074
2014-05-06	42.58	42.97	42.48	42.74	477353
2014-05-07	42.92	43.08	42.60	42.90	419402
2014-05-08	42.93	43.09	42.63	42.77	412619
2014-05-09	42.58	42.58	42.12	42.25	357025
2014-05-12	42.38	42.67	42.26	42.54	303223
2014-05-13	42.61	42.81	42.50	42.57	248911
2014-05-14	42.62	42.96	42.56	42.82	457795
2014-05-15	42.78	42.91	42.56	42.85	405104
2014-05-16	42.72	42.92	42.52	42.79	276834
2014-05-19	42.61	42.88	42.61	42.82	395010
2014-05-20	42.67	42.82	42.57	42.70	269455
2014-05-21	42.55	43.16	42.48	43.08	438299
2014-05-22	43.01	43.30	42.94	43.04	264662
2014-05-23	43.08	43.21	42.91	42.96	299605
2014-05-27	42.99	43.02	42.39	42.67	498824
2014-05-28	42.66	42.82	42.32	42.51	664459
2014-05-29	42.66	42.74	42.39	42.72	572372
2014-05-30	42.77	42.80	42.37	42.51	856573
2014-06-02	42.33	42.51	42.22	42.38	796134
2014-06-03	42.26	42.33	42.05	42.16	716511
2014-06-04	42.09	42.11	41.73	41.88	644726
2014-06-05	41.97	42.06	41.66	41.91	486655
2014-06-06	41.84	42.29	41.80	42.28	237138
2014-06-09	42.30	42.45	42.18	42.28	282361
2014-06-10	42.24	42.28	41.99	42.15	248094
2014-06-11	42.25	42.36	42.12	42.19	286160
2014-06-12	42.18	42.40	42.08	42.39	410073
2014-06-13	42.45	42.77	42.37	42.73	589712
2014-06-16	42.69	43.20	42.69	42.93	324157
2014-06-17	42.87	43.03	42.80	42.90	283262
2014-06-18	42.90	43.03	42.59	42.97	598081
2014-06-19	42.97	43.05	42.50	42.75	486196
2014-06-20	43.12	43.23	42.97	43.07	369581
2014-06-23	43.16	43.35	43.10	43.26	425621
2014-06-24	43.29	43.43	42.96	43.03	382082
2014-06-25	43.21	43.29	42.95	43.11	382573
2014-06-26	42.94	43.10	42.82	43.05	387947
2014-06-27	42.94	43.36	42.92	43.34	354276
2014-06-30	43.85	43.85	43.39	43.48	695264
2014-07-01	43.50	43.67	43.35	43.61	243033
2014-07-02	43.61	43.77	43.34	43.74	408360
2014-07-03	43.69	43.89	43.57	43.68	338347
2014-07-07	43.65	43.71	43.04	43.43	425493
2014-07-08	43.31	43.79	43.10	43.75	589825
2014-07-09	43.67	44.52	43.49	44.38	995781
2014-07-10	43.90	45.10	43.88	45.01	1038048
2014-07-11	44.83	44.99	44.58	44.87	713335
2014-07-14	44.87	45.10	44.79	45.08	640942
2014-07-15	45.04	45.26	44.81	45.26	504658
2014-07-16	45.13	46.32	45.11	46.29	951073
2014-07-17	46.12	46.66	46.07	46.23	900022
2014-07-18	46.20	46.30	45.95	46.20	474118
2014-07-21	46.06	46.13	45.78	46.11	506931
2014-07-22	46.03	46.71	45.99	46.55	506330
2014-07-23	46.67	47.22	46.44	47.22	613812
2014-07-24	47.20	47.63	46.99	47.56	775134
2014-07-25	47.35	47.37	46.84	47.08	754018
2014-07-28	46.70	47.36	46.49	47.06	934930
2014-07-29	47.00	47.44	46.87	46.90	794329
2014-07-30	46.81	46.83	45.91	45.98	1012707
2014-07-31	45.88	46.21	45.37	45.71	1246459
2014-08-01	45.44	45.93	44.45	45.01	1385575
2014-08-04	45.11	45.63	44.76	45.59	678893
2014-08-05	44.70	45.59	44.62	44.94	1742870
2014-08-06	44.81	45.14	44.48	45.06	908296
2014-08-07	45.17	45.29	44.61	44.93	481645
2014-08-08	44.71	44.87	44.56	44.74	732758
2014-08-11	44.90	45.39	44.89	45.11	768244
2014-08-12	45.02	45.41	44.75	45.33	916903
2014-08-13	45.47	45.99	44.99	45.96	970641
2014-08-14	46.08	46.25	46.08	46.21	654596
2014-08-15	46.36	46.71	46.07	46.50	983345
2014-08-18	46.68	46.76	46.38	46.60	739322
2014-08-19	46.64	47.16	46.53	47.09	884562
2014-08-20	46.96	47.36	46.67	47.33	1114104
2014-08-21	47.23	47.33	46.90	47.04	1062266
2014-08-22	47.11	47.14	46.47	46.59	964333
2014-08-25	47.42	47.71	47.13	47.65	4285009
2014-08-26	47.79	48.02	47.61	47.96	2199022
2014-08-27	48.23	49.09	48.14	49.09	1745725
2014-08-28	48.96	49.14	48.77	49.07	1181350
2014-08-29	49.13	49.25	48.63	49.00	881140
2014-09-02	48.97	49.43	48.88	49.31	1283174
2014-09-03	49.25	50.04	49.17	50.04	1663322
2014-09-04	50.10	50.30	49.80	50.02	1259423
2014-09-05	49.79	50.57	49.69	50.56	1607347
2014-09-08	50.21	50.42	49.97	50.18	1156714
2014-09-09	49.92	50.68	49.80	50.65	1190581
2014-09-10	50.47	50.54	49.69	49.97	1268569
2014-09-11	49.69	49.84	49.37	49.49	1169447
2014-09-12	49.36	49.44	48.76	48.91	2112022
2014-09-15	47.83	48.58	47.04	48.50	2083623
2014-09-16	48.44	48.97	48.31	48.87	1009760
2014-09-17	48.88	49.12	48.54	48.76	1390577
2014-09-18	49.01	52.03	48.49	50.59	9426255
2014-09-19	50.16	53.21	50.16	51.20	6717718
2014-09-22	50.82	51.01	50.10	50.13	2719324
2014-09-23	50.01	50.30	48.75	49.06	2800161
2014-09-24	48.84	49.32	48.20	48.83	2214786
2014-09-25	48.51	48.72	47.38	47.53	1995012
2014-09-26	46.95	47.58	46.49	47.44	1794432
2014-09-29	47.09	47.56	46.83	47.35	1316994
2014-09-30	46.88	47.40	46.55	46.95	1350962
2014-10-01	47.11	47.23	46.30	46.44	1537073
2014-10-02	46.36	46.57	45.30	46.28	2007501
2014-10-03	46.18	46.30	45.81	45.95	1403193
2014-10-06	46.20	46.84	46.10	46.66	1136720
2014-10-07	46.48	46.76	46.17	46.21	994081
2014-10-08	46.21	46.38	44.96	45.82	1606165
2014-10-09	45.71	45.86	43.20	43.53	3734626
2014-10-10	43.47	44.44	43.00	43.48	3454796
2014-10-13	43.56	44.15	41.96	41.98	1984809
2014-10-14	42.24	42.65	40.34	40.73	7003711
2014-10-15	40.29	41.36	39.83	41.23	3402558
2014-10-16	40.67	43.26	40.56	42.43	2724796
2014-10-17	43.18	43.18	42.28	42.61	1878277
2014-10-20	42.66	43.30	42.11	43.23	1082175
2014-10-21	43.94	44.18	42.97	44.09	2007589
2014-10-22	44.02	44.37	43.19	43.26	1164365
2014-10-23	43.66	44.19	43.60	43.67	1621403
2014-10-24	43.81	44.35	43.41	44.10	944740
2014-10-27	43.86	44.14	43.29	44.00	831108
2014-10-28	44.34	45.16	44.00	45.06	1494068
2014-10-29	45.32	45.54	44.48	44.85	1046515
2014-10-30	44.90	45.38	44.69	44.93	747286
2014-10-31	44.81	45.61	44.47	44.91	1165528
2014-11-03	44.86	44.96	44.05	44.22	1747260
2014-11-04	44.15	44.63	43.02	44.07	2102835
2014-11-05	44.93	45.60	44.42	45.50	2207043
2014-11-06	45.46	45.80	44.69	44.85	1675857
2014-11-07	45.17	45.72	44.70	45.01	1284940
2014-11-10	45.35	45.72	44.90	45.06	827656
2014-11-11	45.16	45.33	44.80	45.30	909745
2014-11-12	45.17	46.02	45.07	45.89	1775182
2014-11-13	46.37	46.43	45.69	45.74	408350
2014-11-14	45.56	45.59	44.78	45.00	1799537
2014-11-17	45.41	46.40	45.10	45.65	1810941
2014-11-18	45.92	46.15	44.93	45.17	1630578
2014-11-19	45.02	46.51	45.02	46.18	1790551
2014-11-20	46.02	46.69	45.90	46.31	969643
2014-11-21	46.85	46.87	46.09	46.20	972070
2014-11-24	46.22	46.55	45.03	45.15	1168897
2014-11-25	45.37	45.86	44.78	44.99	1350996
2014-11-26	45.09	45.66	45.03	45.39	912238
2014-11-28	44.35	44.41	43.85	43.88	769645
2014-12-01	43.68	44.34	43.16	43.55	1280087
2014-12-02	43.39	44.11	43.02	43.89	1058445
2014-12-03	43.94	44.77	43.79	44.53	901318
2014-12-04	45.20	46.52	45.11	45.37	3106389
2014-12-05	45.23	45.38	44.42	44.65	979569
2014-12-08	43.99	44.11	41.82	41.94	1688557
2014-12-09	41.49	42.68	41.49	42.63	1479560
2014-12-10	42.10	42.33	40.84	41.15	1185821
2014-12-11	40.97	42.24	40.66	41.43	1060780
2014-12-12	40.91	41.76	40.66	41.10	810406
2014-12-15	40.95	41.53	40.46	40.86	1164614
2014-12-16	40.68	41.87	40.65	41.38	1615574
2014-12-17	41.38	43.23	41.07	42.49	1341232
2014-12-18	43.26	43.26	42.10	42.82	1027046
2014-12-19	43.16	43.47	42.70	43.44	3120676
2014-12-22	43.31	43.46	42.67	43.38	1206522
2014-12-23	43.55	44.64	43.51	44.46	960407
2014-12-24	44.56	44.66	44.14	44.46	485352
2014-12-26	44.47	44.86	44.41	44.60	478388
2014-12-29	44.35	44.96	44.19	44.72	781977
2014-12-30	44.64	44.99	44.15	44.76	788444
2014-12-31	44.54	45.07	44.15	44.74	772823
2015-01-02	44.70	45.23	44.61	44.91	746406
2015-01-05	44.49	44.75	43.20	43.27	1197373
2015-01-06	43.05	43.05	41.41	41.79	2097325
2015-01-07	41.86	42.38	41.14	41.57	1333010
2015-01-08	41.97	42.61	41.69	42.23	971438
2015-01-09	42.62	43.63	42.41	42.48	1739044
2015-01-12	42.37	42.48	40.34	40.79	1429554
2015-01-13	40.79	41.18	39.62	40.02	1279502
2015-01-14	39.76	40.39	38.37	40.11	2179218
2015-01-15	40.44	40.56	39.27	39.49	1300156
2015-01-16	39.35	40.62	39.22	40.34	1084818
2015-01-20	40.86	41.04	39.61	39.83	1308513
2015-01-21	39.99	40.62	39.74	39.91	1357664
2015-01-22	40.08	40.95	40.08	40.67	1033468
2015-01-23	40.69	40.98	40.54	40.84	944928
2015-01-26	41.01	41.01	40.42	40.47	727420
2015-01-27	40.37	41.12	40.25	41.07	838753
2015-01-28	41.00	41.40	40.20	40.25	872515
2015-01-29	40.27	40.77	39.61	40.41	994838
2015-01-30	39.66	41.17	39.33	40.53	1527864
2015-02-02	41.45	41.63	40.98	41.57	1137419
2015-02-03	42.10	43.81	42.00	43.08	1901975
2015-02-04	42.73	42.74	41.64	42.50	1072347
2015-02-05	42.83	43.33	42.66	42.99	721105
2015-02-06	43.17	43.19	41.78	42.12	1383230
2015-02-09	42.49	42.78	41.66	42.01	659882
2015-02-10	42.01	42.10	41.35	42.10	1016542
2015-02-11	41.70	42.64	41.48	42.01	787868
2015-02-12	42.73	42.93	42.30	42.60	1135318
2015-02-13	43.35	43.47	41.69	41.86	1301837
2015-02-17	42.20	42.55	41.95	41.98	858633
2015-02-18	41.71	41.85	41.09	41.51	1053951
2015-02-19	41.14	41.31	40.81	41.00	1147364
2015-02-20	41.16	41.26	40.25	40.45	1561633
2015-02-23	40.25	40.45	39.80	39.97	1582157
2015-02-24	40.05	40.24	39.60	40.08	1811649
2015-02-25	40.06	40.37	39.91	39.95	919842
2015-02-26	39.82	39.87	39.08	39.38	2868060
2015-02-27	39.57	40.15	39.27	39.94	1049950
2015-03-02	39.93	40.52	39.82	40.15	1327194
2015-03-03	40.36	40.49	39.97	40.20	652856
2015-03-04	40.06	40.56	39.89	40.55	778233
2015-03-05	40.41	40.88	40.41	40.50	709348
2015-03-06	40.27	40.27	39.43	39.61	787190
2015-03-09	39.71	40.19	39.51	39.55	635557
2015-03-10	39.13	39.47	38.38	38.51	1093337
2015-03-11	38.41	38.51	38.06	38.22	811643
2015-03-12	38.43	38.58	38.19	38.41	777336
2015-03-13	38.15	38.25	37.82	38.10	1038253
2015-03-16	37.97	39.01	37.95	38.77	896846
2015-03-17	38.50	39.74	38.50	39.58	1622290
2015-03-18	39.34	40.59	39.07	40.39	1238747
2015-03-19	39.89	40.05	39.50	39.54	878660
2015-03-20	39.99	40.33	39.70	40.16	629933
2015-03-23	40.38	40.64	39.91	40.34	695855
2015-03-24	40.41	40.73	40.19	40.68	1088258
2015-03-25	40.82	41.12	40.71	40.77	1173560
2015-03-26	40.73	41.01	39.91	40.23	1103965
2015-03-27	39.82	40.04	39.00	39.19	753288
2015-03-30	39.29	40.02	39.18	39.35	834028
2015-03-31	39.09	39.22	38.76	38.92	1437314
2015-04-01	38.96	39.17	38.61	38.82	869886
2015-04-02	39.02	39.54	38.92	39.44	798087
2015-04-06	39.64	39.88	39.33	39.34	737760
2015-04-07	39.30	40.06	39.30	39.79	1313575
2015-04-08	40.14	40.43	39.60	39.72	928781
2015-04-09	39.87	40.37	39.73	39.96	1352377
2015-04-10	39.93	40.44	39.90	40.19	940167
2015-04-13	40.36	40.55	39.73	39.94	1125303
2015-04-14	40.30	40.93	40.29	40.41	1251700
2015-04-15	40.69	41.72	40.52	41.59	935895
2015-04-16	41.71	41.89	41.33	41.77	924256
2015-04-17	41.74	42.17	41.60	42.03	1019819
2015-04-20	42.12	42.61	41.92	42.08	714059
2015-04-21	42.10	42.28	41.60	41.85	544485
2015-04-22	42.07	42.51	41.93	42.47	1259111
2015-04-23	42.49	43.18	42.21	42.83	834194
2015-04-24	42.89	43.10	42.71	42.94	425715
2015-04-27	43.13	43.74	42.87	43.72	1013739
2015-04-28	43.61	43.83	43.18	43.21	734979
2015-04-29	42.93	43.23	42.41	42.51	767848
2015-04-30	42.45	42.52	41.71	42.30	1018321
2015-05-01	41.93	42.33	41.57	42.15	808252
2015-05-04	42.36	42.65	42.09	42.62	728169
2015-05-05	42.69	42.71	41.45	41.78	667844
2015-05-06	41.79	42.09	40.49	40.87	934099
2015-05-07	40.71	40.71	39.88	40.46	914957
2015-05-08	40.72	40.82	40.16	40.80	646722
2015-05-11	40.83	41.08	40.38	40.56	958940
2015-05-12	40.66	40.93	40.23	40.82	1002636
2015-05-13	41.13	41.33	40.33	40.69	1071208
2015-05-14	40.87	41.11	40.64	40.73	610975
2015-05-15	40.44	41.38	40.19	41.36	677602
2015-05-18	41.21	41.29	40.64	40.77	420471
2015-05-19	40.35	40.64	39.98	40.35	653221
2015-05-20	40.46	40.64	40.00	40.06	647931
2015-05-21	40.22	40.63	40.17	40.50	477072
2015-05-22	40.29	40.29	39.85	40.01	402509
2015-05-26	39.55	39.60	39.14	39.53	576613
2015-05-27	39.43	40.00	39.19	39.84	743947
2015-05-28	39.66	40.00	39.50	39.98	592651
2015-05-29	39.64	39.73	39.16	39.52	927179
2015-06-01	39.61	39.73	38.72	38.95	700486
2015-06-02	39.12	39.53	39.01	39.31	921919
2015-06-03	39.17	39.28	38.56	38.64	734923
2015-06-04	38.41	38.52	37.46	37.72	1822265
2015-06-05	37.52	37.90	37.24	37.77	873008
2015-06-08	37.88	37.89	36.74	37.18	1430780
2015-06-09	37.24	37.61	37.10	37.43	1440822
2015-06-10	37.92	38.70	37.90	38.65	1973230
2015-06-11	38.94	39.18	38.42	38.55	946569
2015-06-12	38.19	38.83	38.16	38.20	2874569
2015-06-15	38.01	38.47	37.85	38.38	683657
2015-06-16	38.38	38.45	38.19	38.38	628168
2015-06-17	38.45	38.99	38.27	38.87	623744
2015-06-18	39.03	39.04	38.61	38.71	528379
2015-06-19	38.39	38.95	38.38	38.40	1508216
2015-06-22	38.49	39.14	38.41	38.93	651305
2015-06-23	38.97	39.67	38.82	39.56	930876
2015-06-24	39.40	39.89	39.31	39.66	649770
2015-06-25	39.77	39.88	39.57	39.62	1211197
2015-06-26	39.22	39.23	38.14	38.45	1024690
2015-06-29	37.87	37.90	37.46	37.50	932626
2015-06-30	37.50	37.66	36.91	37.01	812893
2015-07-01	37.07	37.07	36.30	36.42	799271
2015-07-02	36.66	37.16	36.49	37.04	769427
2015-07-06	36.40	36.57	36.05	36.21	619890
2015-07-07	36.05	36.42	35.58	36.25	1233743
2015-07-08	36.01	36.33	35.48	35.68	888264
2015-07-09	36.03	36.14	35.22	35.30	953416
2015-07-10	35.59	35.93	35.32	35.88	616626
2015-07-13	35.85	36.28	35.77	36.21	641847
2015-07-14	36.19	36.25	35.96	36.21	599728
2015-07-15	36.10	36.44	35.79	36.22	734242
2015-07-16	36.38	36.58	36.14	36.56	878391
2015-07-17	36.56	36.61	36.16	36.42	852688
2015-07-20	36.44	36.45	35.53	35.74	1133263
2015-07-21	35.73	36.10	35.24	35.36	717479
2015-07-22	35.02	35.04	34.40	34.49	985550
2015-07-23	34.46	34.50	33.91	34.17	1599651
2015-07-24	34.01	34.52	33.95	34.42	1193194
2015-07-27	34.30	34.54	34.05	34.43	1237402
2015-07-28	34.56	34.92	34.16	34.76	1309332
2015-07-29	34.69	34.97	34.34	34.67	1699560
2015-07-30	34.40	35.38	34.40	35.25	1110403
2015-07-31	35.80	35.94	35.24	35.45	1107996
2015-08-03	35.27	35.27	34.27	34.37	598390
2015-08-04	34.81	35.46	34.58	34.66	1043807
2015-08-05	35.08	35.32	34.15	34.17	940447
2015-08-06	34.18	34.35	33.79	34.27	1325949
2015-08-07	34.11	34.27	33.51	33.59	839123
2015-08-10	33.55	33.92	33.41	33.83	1908124
2015-08-11	33.42	33.51	32.78	33.51	1282250
2015-08-12	33.52	33.83	33.27	33.76	1136585
2015-08-13	33.56	33.56	32.73	32.88	930603
2015-08-14	32.89	33.35	32.79	32.87	945914
2015-08-17	32.65	33.18	32.65	33.02	727677
2015-08-18	33.04	33.22	32.73	33.16	745108
2015-08-19	32.97	33.06	32.03	32.18	888546
2015-08-20	31.94	32.03	31.41	31.44	893180
2015-08-21	31.12	31.70	30.87	30.89	914852
2015-08-24	29.41	30.92	28.82	29.83	1485507
2015-08-25	30.82	30.96	29.46	29.48	994445
2015-08-26	30.12	30.13	29.17	29.59	1482763
2015-08-27	30.10	31.37	29.96	31.13	1131281
2015-08-28	30.70	31.47	30.61	31.38	815265
2015-08-31	31.26	31.73	30.39	31.54	1336548
2015-09-01	31.29	31.38	30.12	30.32	977756
2015-09-02	30.51	30.61	29.82	30.16	1198974
2015-09-03	30.35	31.14	30.16	30.63	766159
2015-09-04	30.30	30.38	29.97	30.02	583512
2015-09-08	30.37	30.60	30.16	30.28	1158980
2015-09-09	30.47	30.87	30.00	30.04	786288
2015-09-10	30.06	30.51	29.92	30.08	705584
2015-09-11	29.97	30.03	29.29	29.37	1048867
2015-09-14	29.40	29.91	29.40	29.71	1083623
2015-09-15	29.73	29.91	29.33	29.42	975556
2015-09-16	29.75	30.46	29.64	30.36	921632
2015-09-17	30.26	30.98	30.07	30.45	944607
2015-09-18	30.07	30.81	30.07	30.38	1266370
2015-09-21	30.56	31.53	30.37	31.47	1260224
2015-09-22	31.08	31.27	30.74	30.84	940507
2015-09-23	30.91	31.10	29.80	29.87	785029
2015-09-24	29.59	30.05	29.30	29.87	1009992
2015-09-25	30.15	30.40	29.89	30.20	1508330
2015-09-28	29.67	29.76	28.27	28.29	1782468
2015-09-29	28.25	28.73	27.88	28.08	1203023
2015-09-30	28.36	28.82	28.21	28.77	1467659
2015-10-01	29.22	29.44	28.64	29.06	1299355
2015-10-02	28.96	29.66	28.96	29.61	1640769
2015-10-05	29.95	31.50	29.95	31.16	2120711
2015-10-06	31.16	31.76	30.99	31.42	1124204
2015-10-07	31.84	32.33	31.84	32.15	1701315
2015-10-08	32.29	32.41	31.63	32.11	1493515
2015-10-09	32.33	32.35	31.45	31.73	1000443
2015-10-12	31.74	31.91	31.30	31.74	548216
2015-10-13	31.49	31.78	31.28	31.47	830911
2015-10-14	31.53	31.96	31.47	31.84	716341
2015-10-15	31.85	32.01	31.45	31.86	642280
2015-10-16	31.86	32.08	31.51	31.81	743577
2015-10-19	31.54	31.64	30.88	31.02	743428
2015-10-20	31.08	31.89	30.93	31.46	799343
2015-10-21	31.38	31.68	31.02	31.06	741549
2015-10-22	31.30	31.48	30.98	31.20	1044303
2015-10-23	31.32	31.41	30.79	31.06	684749
2015-10-26	31.07	31.16	30.61	30.68	756429
2015-10-27	30.37	30.63	30.07	30.41	1112170
2015-10-28	30.52	31.12	30.25	30.92	892824
2015-10-29	30.84	31.02	30.57	30.86	622851
2015-10-30	30.87	31.07	30.61	30.61	1037654
2015-11-02	30.44	30.81	30.29	30.71	975429
2015-11-03	30.48	31.08	30.25	31.00	981334
2015-11-04	30.94	31.52	30.79	31.23	1153934
2015-11-05	31.20	31.51	30.85	31.31	1488506
2015-11-06	31.04	31.22	29.36	29.67	2348455
2015-11-09	29.82	30.18	29.53	29.62	1206222
2015-11-10	29.50	29.80	29.05	29.36	1071888
2015-11-11	29.31	29.45	28.63	28.95	748405
2015-11-12	28.66	28.68	28.17	28.23	794108
2015-11-13	28.06	28.50	27.78	28.25	1284880
2015-11-16	28.23	29.10	28.19	29.08	850925
2015-11-17	29.09	29.65	28.89	29.07	1115254
2015-11-18	29.20	29.90	29.02	29.47	1000593
2015-11-19	29.51	29.93	29.39	29.84	855842
2015-11-20	29.91	30.06	29.53	29.72	905020
2015-11-23	29.61	30.00	29.23	29.29	1016845
2015-11-24	29.28	29.92	29.26	29.66	1126980
2015-11-25	29.68	29.78	29.37	29.39	674732
2015-11-27	29.16	29.34	28.94	29.05	347533
2015-11-30	29.14	29.14	28.77	28.78	1304973
2015-12-01	28.85	29.57	28.71	29.54	1258823
2015-12-02	29.48	29.82	29.04	29.18	1697782
2015-12-03	29.34	29.37	28.19	28.45	2515229
2015-12-04	28.36	28.76	28.16	28.49	1487715
2015-12-07	28.37	28.41	27.36	27.84	1903519
2015-12-08	27.36	27.95	27.23	27.49	1962534
2015-12-09	27.83	29.44	27.76	29.39	1452256
2015-12-10	29.13	30.26	29.00	29.85	1452899
2015-12-11	29.41	29.88	29.03	29.23	2316858
2015-12-14	29.09	30.87	29.05	30.71	2369228
2015-12-15	30.83	31.34	30.63	31.16	1890626
2015-12-16	30.98	32.05	30.90	31.84	1382934
2015-12-17	31.53	31.63	30.39	30.43	2183876
2015-12-18	30.23	30.36	29.77	29.89	3210444
2015-12-21	29.93	30.11	29.08	29.20	1502180
2015-12-22	29.11	29.93	29.07	29.59	1606947
2015-12-23	30.18	30.94	29.97	30.82	1075398
2015-12-24	30.86	30.95	30.60	30.75	369959
2015-12-28	30.51	30.56	30.09	30.30	485320
2015-12-29	30.27	30.56	30.13	30.31	927214
2015-12-30	30.25	30.39	29.58	29.68	652605
2015-12-31	29.61	29.88	29.26	29.69	859225
2016-01-04	29.26	29.79	29.03	29.61	961451
2016-01-05	29.60	29.69	28.97	29.36	1299433
2016-01-06	28.82	29.04	28.62	28.88	1220201
2016-01-07	28.28	28.44	27.61	27.74	1026218
2016-01-08	27.76	28.48	27.45	28.00	1001416
2016-01-11	28.12	28.33	27.75	28.12	1121808
2016-01-12	28.27	28.89	28.05	28.77	2635944
2016-01-13	29.19	29.34	27.94	28.07	1677576
2016-01-14	28.23	28.75	27.77	28.52	1776000
2016-01-15	27.23	27.95	26.61	26.87	1596184
2016-01-19	26.81	27.23	26.54	26.93	1242128
2016-01-20	26.38	27.26	25.88	27.07	1925065
2016-01-21	27.33	28.89	27.07	28.59	1699422
2016-01-22	29.35	30.30	29.35	30.18	1617871
2016-01-25	29.45	30.23	29.19	29.31	1263223
2016-01-26	29.89	30.94	29.76	30.51	1425016
2016-01-27	30.33	31.36	29.86	30.57	898148
2016-01-28	31.27	31.68	30.92	31.50	1019639
2016-01-29	31.75	31.75	30.97	31.49	821722
2016-02-01	31.13	31.47	30.67	31.34	1111263
2016-02-02	30.38	31.18	30.25	30.84	807530
2016-02-03	31.11	31.83	30.61	31.80	1066966
2016-02-04	32.25	32.57	32.01	32.51	1432062
2016-02-05	32.39	32.43	31.89	32.35	848384
2016-02-08	31.72	31.98	31.29	31.82	1217554
2016-02-09	31.41	31.92	30.99	31.38	1231260
2016-02-10	31.38	31.85	31.01	31.55	1106873
2016-02-11	30.53	31.81	30.41	31.54	1429782
2016-02-12	31.71	32.03	31.43	31.95	1141139
2016-02-16	32.32	32.47	31.87	32.16	1078332
2016-02-17	32.66	33.37	32.37	33.21	1498013
2016-02-18	33.49	33.56	33.04	33.31	864899
2016-02-19	32.77	33.16	32.61	33.08	719837
2016-02-22	33.74	33.94	33.38	33.76	855195
2016-02-23	33.31	33.89	33.19	33.64	775258
2016-02-24	32.98	33.89	32.81	33.79	1148121
2016-02-25	33.53	33.70	32.20	32.77	2066682
2016-02-26	33.13	33.67	33.03	33.49	1371198
2016-02-29	33.54	33.74	33.26	33.44	1244713
2016-03-01	33.78	34.06	33.27	33.48	1571082
2016-03-02	33.35	33.36	32.52	33.19	1645839
2016-03-03	33.21	33.59	33.05	33.54	1568727
2016-03-04	33.71	33.91	33.48	33.70	701254
2016-03-07	33.42	34.22	33.41	33.93	1022290
2016-03-08	33.79	33.96	33.60	33.69	1067113
2016-03-09	33.89	34.26	33.75	33.82	1029870
2016-03-10	33.82	34.86	31.94	32.49	6028147
2016-03-11	32.87	33.11	32.56	32.77	1848275
2016-03-14	32.60	32.67	32.08	32.59	1116114
2016-03-15	32.22	33.08	32.14	33.03	1451769
2016-03-16	33.19	33.87	33.09	33.44	1996077
2016-03-17	33.82	34.80	33.79	34.70	936754
2016-03-18	33.79	34.83	33.75	34.30	5272655
2016-03-21	34.16	34.34	33.69	33.75	1099183
2016-03-22	33.72	34.59	33.59	34.44	1233514
2016-03-23	34.50	34.50	33.98	34.24	1133083
2016-03-24	33.90	34.61	33.69	34.43	864322
2016-03-28	34.53	34.71	34.20	34.64	1239237
2016-03-29	34.10	34.76	33.90	34.58	1172238
2016-03-30	34.92	35.92	34.85	35.67	1693410
2016-03-31	35.67	36.17	35.37	35.82	1449343
2016-04-01	34.97	34.97	34.33	34.76	1866482
2016-04-04	34.76	34.85	34.49	34.51	944477
2016-04-05	34.24	34.26	33.49	33.77	1171634
2016-04-06	33.89	34.40	33.79	34.27	782936
2016-04-07	33.97	34.30	33.94	34.23	545974
2016-04-08	34.82	35.39	34.74	35.24	1292408
2016-04-11	35.45	35.82	35.35	35.62	1069396
2016-04-12	35.71	35.97	35.48	35.78	1041614
2016-04-13	35.92	36.05	35.50	35.62	588633
2016-04-14	35.65	35.90	35.52	35.80	494255
2016-04-15	35.66	35.79	35.32	35.67	775558
2016-04-18	35.22	36.43	35.09	36.40	899070
2016-04-19	36.46	37.24	36.46	37.09	1418384
2016-04-20	37.07	37.41	37.01	37.23	1653382
2016-04-21	37.22	37.26	36.87	37.09	663917
2016-04-22	37.20	37.36	36.56	36.62	882445
2016-04-25	36.66	36.66	36.14	36.50	1017253
2016-04-26	36.76	37.39	36.67	36.79	1878593
2016-04-27	36.99	37.42	36.74	37.33	1235301
2016-04-28	37.21	38.10	37.11	37.77	1985676
2016-04-29	37.37	38.02	37.37	37.80	1413654
2016-05-02	37.56	38.37	37.39	37.97	894081
2016-05-03	37.60	37.79	36.82	36.97	1113182
2016-05-04	36.97	37.04	36.35	36.49	1083177
2016-05-05	36.88	36.99	36.52	36.57	1054182
2016-05-06	36.39	36.65	36.22	36.31	927067
2016-05-09	36.12	36.26	35.65	35.93	1463032
2016-05-10	36.14	36.65	36.00	36.37	735541
2016-05-11	36.51	36.85	36.21	36.70	1229112
2016-05-12	36.98	37.37	36.34	36.75	861780
2016-05-13	36.58	36.89	36.31	36.44	587826
2016-05-16	36.89	37.34	36.79	37.22	1358682
2016-05-17	37.02	37.70	36.97	37.22	906329
2016-05-18	36.90	37.33	36.37	36.56	953025
2016-05-19	36.27	36.78	35.94	36.75	979418
2016-05-20	36.76	37.36	36.76	37.14	1199165
2016-05-23	36.91	37.07	36.67	36.81	609563
2016-05-24	37.09	37.47	36.64	37.15	1283361
2016-05-25	37.37	37.88	37.37	37.69	1036518
2016-05-26	38.05	38.16	37.61	37.86	766722
2016-05-27	37.63	38.20	37.44	38.13	841513
2016-05-31	37.82	38.30	37.69	37.78	1148466
2016-06-01	37.66	38.61	37.62	38.51	1110212
2016-06-02	38.25	38.82	38.16	38.67	863064
2016-06-03	39.17	39.29	38.90	39.12	937371
2016-06-06	39.34	40.04	39.24	39.99	1216214
2016-06-07	40.18	40.22	39.82	39.88	725890
2016-06-08	40.27	40.33	39.27	39.42	1119215
2016-06-09	39.05	39.73	39.02	39.55	833431
2016-06-10	39.43	39.62	38.82	39.03	714625
2016-06-13	38.69	39.08	38.58	39.02	837175
2016-06-14	38.92	39.27	38.76	39.10	1002909
2016-06-15	38.97	39.29	38.81	38.90	986912
2016-06-16	38.56	39.08	38.16	39.03	1443447
2016-06-17	39.19	39.53	39.10	39.52	1364581
2016-06-20	40.02	40.25	39.74	39.91	1328322
2016-06-21	39.72	40.86	39.72	40.68	1475344
2016-06-22	40.86	40.91	40.44	40.54	975998
2016-06-23	40.95	41.27	40.77	40.97	838908
2016-06-24	39.12	40.47	38.87	40.17	897935
2016-06-27	39.77	40.00	39.47	39.50	937177
2016-06-28	40.00	40.19	39.59	39.91	918750
2016-06-29	40.22	40.87	40.22	40.72	1256583
2016-06-30	40.87	41.31	40.56	41.20	1479466
2016-07-01	41.24	42.10	41.17	41.85	1069890
2016-07-05	41.42	42.11	41.38	41.99	1452529
2016-07-06	41.79	42.51	41.57	42.47	1051429
2016-07-07	42.80	43.02	41.85	42.10	1118007
2016-07-08	42.34	42.51	41.86	42.12	1088319
2016-07-11	42.17	42.44	41.79	41.84	1393893
2016-07-12	42.55	42.64	41.80	42.14	1206053
2016-07-13	42.09	42.92	42.09	42.61	1180817
2016-07-14	42.83	43.27	42.74	42.90	845747
2016-07-15	42.82	43.18	42.82	43.06	739565
2016-07-18	42.95	42.96	42.36	42.53	746757
2016-07-19	42.27	42.57	42.18	42.38	723307
2016-07-20	42.10	42.39	41.99	42.07	1273421
2016-07-21	42.00	42.29	41.91	42.07	853808
2016-07-22	42.10	42.31	41.41	41.72	887969
2016-07-25	41.46	41.81	41.29	41.59	1271354
2016-07-26	41.60	41.69	41.23	41.48	988010
2016-07-27	41.59	41.59	40.79	41.10	1308480
2016-07-28	41.30	41.97	41.21	41.80	967417
2016-07-29	41.77	42.38	41.53	42.23	1550881
2016-08-01	41.80	41.97	41.43	41.66	837314
2016-08-02	41.88	42.37	41.61	42.18	966292
2016-08-03	42.26	42.70	42.02	42.10	947091
2016-08-04	42.09	42.51	42.06	42.37	692689
2016-08-05	42.25	42.35	42.07	42.15	467484
2016-08-08	42.33	42.98	42.23	42.74	851877
2016-08-09	42.80	43.28	42.80	42.93	742429
2016-08-10	43.29	43.30	42.66	42.80	605738
2016-08-11	42.97	43.65	42.90	43.46	596440
2016-08-12	43.68	43.79	43.34	43.61	1031722
2016-08-15	43.74	44.05	43.68	43.89	735505
2016-08-16	43.90	43.96	43.31	43.52	841126
2016-08-17	43.53	43.53	42.95	43.26	740836
2016-08-18	43.53	43.62	43.26	43.59	912869
2016-08-19	43.43	43.48	43.08	43.41	434447
2016-08-22	43.02	43.66	42.98	43.42	636436
2016-08-23	43.43	43.60	43.16	43.22	683619
2016-08-24	43.02	43.17	42.44	42.61	793266
2016-08-25	42.61	42.65	42.20	42.53	693316
2016-08-26	42.72	43.17	41.89	42.14	778669
2016-08-29	42.12	42.34	41.96	42.12	560643
2016-08-30	41.97	42.35	41.50	41.64	814573
2016-08-31	41.69	41.69	40.80	41.41	1591349
2016-09-01	41.27	42.27	41.21	42.08	1281914
2016-09-02	42.44	42.74	42.26	42.54	963062
2016-09-06	42.90	43.24	41.86	42.12	1934540
2016-09-07	42.20	42.61	41.95	42.33	1519650
2016-09-08	42.32	43.15	42.25	43.03	1626098
2016-09-09	42.46	42.75	42.30	42.55	1596844
2016-09-12	42.20	43.17	42.18	42.97	985434
2016-09-13	42.41	42.41	41.79	41.99	1149148
2016-09-14	41.72	42.32	41.49	42.10	764961
2016-09-15	42.01	42.84	42.01	42.61	873821
2016-09-16	42.30	42.77	42.19	42.68	873883
2016-09-19	42.88	43.00	42.62	42.82	610811
2016-09-20	42.90	43.22	42.66	42.72	676067
2016-09-21	42.88	43.46	42.73	43.42	888020
2016-09-22	44.00	44.21	43.82	43.99	964967
2016-09-23	43.73	43.98	43.25	43.55	1170529
2016-09-26	43.54	43.54	42.88	42.92	621250
2016-09-27	42.71	43.04	42.59	42.49	918062
2016-09-28	43.02	43.59	42.58	43.41	747241
2016-09-29	43.61	43.88	43.16	43.37	806586
2016-09-30	43.67	43.83	43.33	43.33	664251
2016-10-03	43.41	43.66	43.12	43.29	626781
2016-10-04	43.04	43.41	42.34	42.79	808151
2016-10-05	43.11	43.30	42.66	42.76	629673
2016-10-06	42.67	42.83	42.40	42.47	578704
2016-10-07	42.46	42.61	41.87	42.20	738447
2016-10-10	42.56	43.29	42.56	43.17	720546
2016-10-11	42.57	42.72	41.31	41.60	1478078
2016-10-12	41.56	42.15	41.38	42.04	703457
2016-10-13	41.83	42.29	41.51	42.14	787050
2016-10-14	42.35	42.95	41.93	41.95	865892
2016-10-17	42.00	42.47	41.89	42.42	584233
2016-10-18	42.75	43.38	42.75	43.07	1092999
2016-10-19	43.33	43.64	43.23	43.41	952209
2016-10-20	43.15	43.38	42.72	42.94	919487
2016-10-21	42.63	43.06	42.63	42.97	544882
2016-10-24	42.95	42.95	42.05	42.16	992776
2016-10-25	42.07	42.27	41.59	41.69	974692
2016-10-26	41.43	42.02	41.41	41.81	741449
2016-10-27	41.89	42.02	41.58	41.78	664691
2016-10-28	41.75	41.95	41.25	41.38	976053
2016-10-31	41.43	41.53	41.17	41.26	894963
2016-11-01	41.50	41.58	41.12	41.23	919112
2016-11-02	39.74	39.74	39.12	39.25	3414770
2016-11-03	39.33	39.50	39.07	39.18	1139756
2016-11-04	38.99	39.68	38.92	39.38	1139824
2016-11-07	39.70	39.82	39.48	39.78	641675
2016-11-08	39.62	40.03	39.62	39.87	943961
2016-11-09	39.67	40.91	39.52	40.84	2662727
2016-11-10	40.76	41.17	40.32	40.70	2569192
2016-11-11	40.23	40.45	39.54	39.61	1367966
2016-11-14	39.64	39.73	38.90	39.35	1424390
2016-11-15	39.84	40.19	39.66	40.13	1534180
2016-11-16	39.98	40.69	39.85	40.66	1374911
2016-11-17	41.00	41.16	40.41	40.78	1759883
2016-11-18	40.79	40.87	40.60	40.70	1158065
2016-11-21	41.29	41.73	41.14	41.48	1212362
2016-11-22	41.69	41.96	41.38	41.45	1146731
2016-11-23	41.13	41.54	41.13	41.38	716728
2016-11-25	41.49	41.65	41.26	41.46	397223
2016-11-28	41.65	41.78	41.27	41.33	852543
2016-11-29	41.00	41.11	40.34	40.93	1347110
2016-11-30	41.57	41.69	40.84	40.85	1459465
2016-12-01	41.41	41.48	40.26	40.31	1240456
2016-12-02	40.43	40.56	40.12	40.26	658025
2016-12-05	40.44	40.51	39.92	40.24	851865
2016-12-06	40.08	40.56	39.83	40.55	569974
2016-12-07	40.56	41.28	40.34	41.28	619103
2016-12-08	41.30	41.34	40.84	41.07	493197
2016-12-09	41.19	41.25	40.53	40.66	692488
2016-12-12	41.19	41.28	40.86	40.92	1020057
2016-12-13	41.25	42.17	41.11	42.03	1244928
2016-12-14	41.89	42.18	41.23	41.33	751709
2016-12-15	41.07	41.25	40.84	40.99	854540
2016-12-16	41.17	42.11	41.00	42.09	1008746
2016-12-19	42.11	42.30	41.72	41.91	609636
2016-12-20	41.99	42.10	41.63	41.81	573864
2016-12-21	41.91	42.29	41.65	41.99	718081
2016-12-22	41.88	42.23	41.69	42.15	412871
2016-12-23	42.01	42.34	41.79	41.83	601811
2016-12-27	41.82	42.07	41.72	41.64	362293
2016-12-28	41.56	41.58	40.98	40.99	509422
2016-12-29	40.89	41.38	40.89	41.20	617774
2016-12-30	41.31	41.41	41.05	41.14	501100
2017-01-03	41.46	41.60	40.91	41.11	739066
2017-01-04	41.34	41.78	41.24	41.52	646692
2017-01-05	41.72	42.07	41.52	42.05	1167928
2017-01-06	42.12	42.23	41.75	41.89	600407
2017-01-09	41.75	42.28	41.58	41.98	908609
2017-01-10	42.12	42.32	41.58	41.70	754453
2017-01-11	41.77	42.05	41.50	42.03	725199
2017-01-12	42.21	42.35	41.89	42.17	583884
2017-01-13	42.16	42.49	41.91	42.45	552760
2017-01-17	42.74	43.28	42.74	43.13	893965
2017-01-18	42.95	43.19	42.56	42.59	935112
2017-01-19	42.52	42.62	42.28	42.37	678606
2017-01-20	42.54	42.86	42.35	42.73	832320
2017-01-23	42.69	43.12	42.50	42.98	1015416
2017-01-24	43.59	44.64	43.27	44.50	4342363
2017-01-25	45.17	45.34	44.87	44.96	1648520
2017-01-26	44.91	44.99	43.91	44.20	1924686
2017-01-27	44.20	44.27	43.21	43.47	1161825
2017-01-30	43.38	43.52	42.70	42.83	1283776
2017-01-31	43.02	43.24	42.80	43.02	906061
2017-02-01	42.87	43.28	42.54	42.96	821519
2017-02-02	43.26	43.42	43.13	43.25	711075
2017-02-03	43.31	44.00	43.25	43.69	994275
2017-02-06	43.63	43.63	42.83	43.12	746756
2017-02-07	42.78	42.92	42.16	42.51	935953
2017-02-08	42.54	42.91	42.11	42.82	700569
2017-02-09	43.02	43.34	42.79	43.01	793549
2017-02-10	43.23	43.45	43.09	43.15	770609
2017-02-13	43.18	43.51	42.97	43.51	922998
2017-02-14	43.51	43.57	43.10	43.42	581957
2017-02-15	43.34	43.52	43.19	43.32	714637
2017-02-16	43.84	43.89	43.17	43.33	1360673
2017-02-17	43.33	43.46	42.94	43.28	613987
2017-02-21	43.35	43.43	42.88	43.05	1245881
2017-02-22	42.92	43.37	42.88	43.02	1162709
2017-02-23	43.28	43.33	42.63	42.92	1014538
2017-02-24	42.81	43.02	42.14	42.17	1265024
2017-02-27	42.40	42.44	41.85	42.13	1419479
2017-02-28	41.82	42.42	41.69	41.90	1228014
2017-03-01	42.12	42.12	41.64	41.69	1437990
2017-03-02	41.46	41.84	41.43	41.58	834039
2017-03-03	41.53	41.58	41.31	41.43	978666
2017-03-06	41.49	41.88	41.19	41.82	802074
2017-03-07	41.81	42.32	41.73	42.30	790409
2017-03-08	42.14	42.40	41.61	41.65	1109142
2017-03-09	41.64	41.73	41.18	41.59	1208448
2017-03-10	41.89	41.97	41.47	41.90	986679
2017-03-13	41.88	42.31	41.87	42.24	838990
2017-03-14	41.88	41.89	41.22	41.27	766580
2017-03-15	41.46	41.88	41.15	41.83	835336
2017-03-16	41.90	42.10	41.79	42.01	492917
2017-03-17	42.05	42.41	41.80	41.81	784029
2017-03-20	41.87	41.97	41.31	41.57	552595
2017-03-21	41.89	42.15	41.31	41.68	825796
2017-03-22	41.50	42.12	41.33	42.07	637266
2017-03-23	42.10	42.84	41.69	42.15	1262009
2017-03-24	42.83	42.83	42.05	42.10	1644650
2017-03-27	41.82	42.61	41.76	42.50	1106468
2017-03-28	42.40	42.79	42.38	42.01	1152372
2017-03-29	42.17	42.38	41.82	42.25	2687705
2017-03-30	42.35	42.48	41.84	41.87	924181
2017-03-31	41.96	42.34	41.91	42.05	866976
2017-04-03	42.07	42.27	41.35	41.77	817439
2017-04-04	41.63	42.02	41.48	42.00	540366
2017-04-05	42.26	42.54	42.06	42.08	1259668
2017-04-06	42.34	42.87	42.34	42.54	836408
2017-04-07	42.61	43.10	42.61	42.78	885784
2017-04-10	42.94	43.37	42.86	43.29	627580
2017-04-11	43.22	43.64	43.02	43.45	981449
2017-04-12	43.53	43.78	43.36	43.56	581322
2017-04-13	43.58	43.71	43.32	43.40	618122
2017-04-17	43.47	43.92	43.38	43.61	801366
2017-04-18	43.34	43.46	42.97	43.29	683929
2017-04-19	43.14	43.27	42.66	42.78	710291
2017-04-20	42.80	43.17	42.72	42.98	976673
2017-04-21	42.92	43.00	42.61	42.73	1057955
2017-04-24	43.05	43.18	42.82	42.88	874170
2017-04-25	42.89	43.18	42.74	43.11	856771
2017-04-26	42.96	43.14	42.61	42.62	985346
2017-04-27	42.71	42.81	41.79	42.34	963498
2017-04-28	42.36	42.44	42.01	42.31	662467
2017-05-01	42.30	42.45	42.02	42.24	1236044
2017-05-02	42.25	42.77	42.17	42.70	1603333
2017-05-03	42.48	42.82	42.43	42.50	1417475
2017-05-04	42.33	42.43	41.43	41.48	1370996
2017-05-05	41.66	42.78	41.45	42.71	1615369
2017-05-08	42.71	43.03	42.48	42.89	795256
2017-05-09	42.89	42.92	42.25	42.35	629907
2017-05-10	42.65	42.78	42.45	42.64	592533
2017-05-11	42.44	42.64	42.05	42.18	730080
2017-05-12	42.32	42.53	42.18	42.30	1015027
2017-05-15	42.94	43.18	42.51	42.53	1153291
2017-05-16	42.71	42.92	42.18	42.19	1077659
2017-05-17	42.20	42.20	41.40	41.41	1322166
2017-05-18	41.32	41.61	41.07	41.45	1278170
2017-05-19	41.62	42.42	41.51	42.27	1524020
2017-05-22	42.41	42.63	42.12	42.51	1021631
2017-05-23	42.71	43.13	42.46	42.83	855682
2017-05-24	42.72	43.34	42.64	43.28	806173
2017-05-25	43.22	43.49	42.71	43.12	959309
2017-05-26	43.09	43.18	42.81	42.83	739798
2017-05-30	42.61	42.86	42.61	42.65	794249
2017-05-31	42.54	42.73	42.12	42.32	1237491
2017-06-01	42.60	42.71	42.30	42.57	688016
2017-06-02	42.54	42.87	42.54	42.76	1110323
2017-06-05	42.61	43.10	42.52	42.92	1072376
2017-06-06	42.82	43.38	42.76	43.38	1154030
2017-06-07	43.29	43.43	42.35	42.36	948245
2017-06-08	42.60	43.18	42.60	42.89	5472903
2017-06-09	43.13	43.28	42.92	43.25	3472842
2017-06-12	43.25	43.66	43.12	43.44	2537331
2017-06-13	43.68	44.04	43.58	43.95	2783291
2017-06-14	44.05	44.18	43.07	43.13	4962307
2017-06-15	43.00	43.19	42.61	43.18	1987766
2017-06-16	43.40	43.74	43.26	43.74	1365774
2017-06-19	43.64	44.11	43.64	43.91	1889685
2017-06-20	43.54	43.60	42.98	43.04	3631373
2017-06-21	43.12	43.16	42.61	42.80	932944
2017-06-22	43.02	43.07	42.71	42.75	1293240
2017-06-23	42.65	43.07	42.56	42.82	1403004
2017-06-26	43.03	43.31	42.91	43.26	899825
2017-06-27	43.35	43.64	43.13	42.99	1089765
2017-06-28	43.29	43.67	43.13	43.56	1084907
2017-06-29	43.43	43.53	42.92	43.37	1205779
2017-06-30	43.48	43.56	43.15	43.43	991255
2017-07-03	43.61	44.06	43.61	43.96	321905
2017-07-05	43.36	43.62	42.88	43.51	936731
2017-07-06	43.46	44.19	43.33	43.95	1326515
2017-07-07	43.94	44.05	43.41	44.04	1084984
2017-07-10	44.01	44.21	43.78	44.06	1082172
2017-07-11	44.05	44.05	43.52	43.84	725253
2017-07-12	44.32	45.07	44.18	44.78	1162655
2017-07-13	44.73	44.92	44.52	44.85	684689
2017-07-14	45.08	45.68	44.93	45.63	867947
2017-07-17	45.58	45.87	45.38	45.48	1410328
2017-07-18	45.69	46.00	45.53	45.94	803944
2017-07-19	46.01	46.59	46.01	46.46	1309504
2017-07-20	46.64	46.93	46.41	46.77	1034423
2017-07-21	46.83	46.93	46.47	46.89	889883
2017-07-24	47.03	47.04	46.48	46.88	855837
2017-07-25	46.92	47.21	46.70	46.92	621281
2017-07-26	47.02	47.08	46.66	46.78	1195956
2017-07-27	46.78	46.78	45.69	46.08	1392862
2017-07-28	46.38	47.05	46.38	46.59	1357025
2017-07-31	46.70	46.92	46.45	46.58	1164013
2017-08-01	46.70	46.96	46.18	46.67	935292
2017-08-02	46.50	46.97	46.43	46.88	688393
2017-08-03	46.84	47.17	46.47	46.64	684240
2017-08-04	46.74	46.79	45.95	46.21	969811
2017-08-07	46.20	46.45	46.09	46.29	761689
2017-08-08	45.98	46.19	45.47	45.63	1092743
2017-08-09	45.57	45.65	45.28	45.35	828542
2017-08-10	45.38	45.58	44.69	44.72	1254238
2017-08-11	44.81	45.07	44.54	44.91	556490
2017-08-14	45.10	45.60	44.83	45.18	986490
2017-08-15	45.03	45.18	44.76	44.88	785122
2017-08-16	44.94	45.19	44.82	44.91	633429
2017-08-17	44.86	44.90	44.60	44.65	610809
2017-08-18	44.84	45.22	44.58	45.11	665442
2017-08-21	45.12	45.12	44.79	44.90	399009
2017-08-22	45.07	45.50	44.95	45.39	432904
2017-08-23	45.19	46.09	45.17	45.99	428287
2017-08-24	45.97	46.16	45.70	46.10	638234
2017-08-25	46.27	46.27	45.81	45.89	510335
2017-08-28	45.99	46.00	45.61	45.70	376174
2017-08-29	45.53	45.80	45.21	45.79	463091
2017-08-30	45.63	45.63	45.33	45.56	609848
2017-08-31	45.58	46.36	45.36	46.29	795780
2017-09-01	46.58	46.61	46.14	46.33	653960
2017-09-05	46.47	46.47	45.58	45.89	724716
2017-09-06	45.85	46.99	45.81	46.46	781028
2017-09-07	46.62	47.11	46.55	46.86	1047526
2017-09-08	46.68	46.96	46.53	46.61	851309
2017-09-11	46.61	47.12	46.61	47.06	663148
2017-09-12	46.92	47.23	46.82	47.18	943340
2017-09-13	47.24	47.24	46.80	46.93	709063
2017-09-14	46.91	47.01	46.74	46.80	675113
2017-09-15	46.93	47.00	46.62	46.72	443714
2017-09-18	46.70	46.88	45.89	46.09	958098
2017-09-19	46.18	46.51	46.10	46.41	710082
2017-09-20	46.57	46.96	45.94	46.18	972953
2017-09-21	46.21	46.32	45.46	45.50	1504110
2017-09-22	45.56	45.69	44.77	45.21	1074706
2017-09-25	45.50	45.81	45.19	45.63	967794
2017-09-26	45.59	45.86	45.42	45.77	970828
2017-09-27	45.77	45.88	45.25	44.91	831877
2017-09-28	44.93	45.27	44.81	45.17	688435
2017-09-29	45.24	45.25	44.95	45.04	713709
2017-10-02	44.94	45.28	44.81	44.86	634777
2017-10-03	44.89	44.97	44.63	44.69	797541
2017-10-04	44.69	44.69	44.36	44.50	578808
2017-10-05	44.09	44.64	43.96	44.61	1074089
2017-10-06	44.40	44.88	44.38	44.87	697782
2017-10-09	44.96	45.02	44.66	44.88	9137103
2017-10-10	45.10	45.30	44.99	45.07	765616
2017-10-11	45.28	45.76	45.10	45.72	796840
2017-10-12	45.58	45.90	45.45	45.64	633440
2017-10-13	45.83	45.91	45.65	45.71	815528
2017-10-16	45.65	45.81	45.61	45.69	441723
2017-10-17	45.59	46.07	45.43	46.04	903125
2017-10-18	46.09	46.15	45.13	45.28	1061796
2017-10-19	45.11	45.59	45.10	45.46	979788
2017-10-20	45.23	45.33	44.56	44.67	1351462
2017-10-23	44.65	44.68	44.09	44.27	550568
2017-10-24	44.31	44.36	43.58	43.78	933993
2017-10-25	43.75	43.75	42.13	42.50	1180279
2017-10-26	42.48	42.70	42.32	42.56	1528277
2017-10-27	42.54	43.53	42.26	43.41	1505197
2017-10-30	43.36	43.60	43.28	43.41	610825
2017-10-31	43.29	43.57	43.18	43.26	736311
2017-11-01	43.17	43.80	43.17	43.72	840368
2017-11-02	43.91	43.91	43.43	43.59	892773
2017-11-03	43.76	43.87	43.47	43.64	755084
2017-11-06	43.61	44.28	43.60	44.24	824983
2017-11-07	44.07	44.87	43.99	44.61	1139893
2017-11-08	44.62	44.65	44.10	44.30	957506
2017-11-09	43.85	44.67	43.71	44.35	1187374
2017-11-10	44.46	45.19	44.40	44.98	2343950
2017-11-13	44.76	45.13	44.66	45.08	1334830
2017-11-14	45.10	45.28	44.98	45.17	1350154
2017-11-15	44.99	45.02	44.69	44.90	962264
2017-11-16	44.94	45.30	44.87	45.07	1162044
2017-11-17	45.01	45.01	43.86	44.63	1426760
2017-11-20	44.53	45.57	44.15	45.21	1987206
2017-11-21	45.53	46.53	45.42	45.79	1246466
2017-11-22	45.84	46.05	44.97	45.17	987362
2017-11-24	45.22	45.58	45.09	45.44	498967
2017-11-27	45.47	45.49	45.07	45.32	1123280
2017-11-28	45.37	45.79	45.08	45.23	782447
2017-11-29	45.26	45.26	43.65	43.93	1599504
2017-11-30	43.91	44.47	43.69	43.76	1958640
2017-12-01	44.12	44.40	43.80	44.25	1066592
2017-12-04	44.36	44.42	43.99	44.32	995442
2017-12-05	44.38	44.60	44.25	44.43	542796
2017-12-06	44.41	44.65	44.20	44.45	743964
2017-12-07	44.32	44.80	44.05	44.77	624501
2017-12-08	44.81	44.88	44.19	44.61	669809
2017-12-11	44.56	44.82	44.36	44.53	1176575
2017-12-12	44.53	44.56	44.12	44.26	638039
2017-12-13	44.34	44.68	44.34	44.42	858625
2017-12-14	44.39	44.49	44.05	44.17	1139522
2017-12-15	44.28	44.33	43.53	43.62	1054981
2017-12-18	43.70	44.14	43.70	43.77	1381375
2017-12-19	43.77	44.05	43.46	43.70	873053
2017-12-20	43.87	43.98	43.51	43.64	1090369
2017-12-21	43.80	44.41	43.64	44.23	853709
2017-12-22	44.13	44.21	43.97	44.19	770743
2017-12-26	44.30	44.36	44.15	44.26	293921
2017-12-27	44.40	44.51	44.04	43.79	659175
2017-12-28	44.01	44.29	43.85	44.25	585069
2017-12-29	44.32	44.45	44.05	44.32	543532
2018-01-02	44.44	45.04	44.31	44.95	775876
2018-01-03	45.01	45.22	44.83	44.97	643769
2018-01-04	45.11	45.24	44.82	45.12	1133583
2018-01-05	45.32	45.46	44.90	45.07	704793
2018-01-08	45.13	45.23	44.76	44.94	886102
2018-01-09	45.04	45.08	44.49	44.60	756100
2018-01-10	44.43	44.56	43.13	43.25	1574986
2018-01-11	43.52	43.69	42.95	43.52	1838725
2018-01-12	43.63	43.87	43.45	43.61	1143748
2018-01-16	43.99	44.18	43.61	43.74	1462851
2018-01-17	43.90	43.99	43.30	43.83	1413340
2018-01-18	43.85	43.98	43.56	43.94	1213931
2018-01-19	43.81	44.17	43.60	43.61	1152866
2018-01-22	43.82	43.85	43.60	43.77	1571304
2018-01-23	43.74	43.76	43.28	43.61	1326604
2018-01-24	43.85	43.86	43.37	43.79	1510723
2018-01-25	43.81	44.00	42.57	42.68	2229530
2018-01-26	42.78	42.78	42.07	42.33	2207647
2018-01-29	42.19	42.33	41.58	41.69	1476429
2018-01-30	41.68	41.68	41.13	41.36	2253171
2018-01-31	41.67	42.33	41.41	41.95	1582679
2018-02-01	41.91	42.03	41.16	41.29	1340107
2018-02-02	40.81	40.85	40.04	40.41	1606753
2018-02-05	40.21	40.22	39.22	39.59	1927197
2018-02-06	39.15	40.04	38.37	39.80	2603002
2018-02-07	39.71	40.09	39.46	39.64	1120782
2018-02-08	39.70	39.72	38.30	38.30	943219
2018-02-09	38.44	38.54	37.58	38.34	2178329
2018-02-12	38.64	39.08	38.31	38.95	747816
2018-02-13	38.82	39.17	38.60	39.13	1298847
2018-02-14	38.82	39.47	38.49	39.11	2062228
2018-02-15	39.79	41.42	39.64	41.10	2424337
2018-02-16	41.07	42.01	40.84	41.69	2094852
2018-02-20	41.50	41.68	40.92	41.01	1645486
2018-02-21	41.01	41.88	40.96	41.33	1470943
2018-02-22	41.35	41.50	41.15	41.22	1281732
2018-02-23	41.51	41.94	41.33	41.90	1008988
2018-02-26	41.96	42.09	41.57	41.90	823694
2018-02-27	41.76	42.06	40.79	40.90	1434169
2018-02-28	40.94	41.00	39.37	39.38	1051382
2018-03-01	39.33	39.99	39.32	39.75	1313704
2018-03-02	39.36	39.80	39.36	39.74	915110
2018-03-05	39.84	40.13	39.36	40.02	1070540
2018-03-06	40.28	40.35	40.08	40.25	1042315
2018-03-07	40.03	40.15	39.09	39.33	1156237
2018-03-08	39.36	39.58	39.19	39.48	733973
2018-03-09	39.74	39.92	39.12	39.91	1355806
2018-03-12	39.85	40.45	39.85	40.33	912783
2018-03-13	40.55	40.68	40.12	40.28	1090369
2018-03-14	40.39	40.61	39.95	40.18	1366154
2018-03-15	40.15	40.34	37.46	39.02	4436323
2018-03-16	39.04	39.33	38.73	38.92	2484944
2018-03-19	38.90	39.05	37.86	38.21	1523718
2018-03-20	38.36	38.43	36.76	36.95	3012389
2018-03-21	37.18	38.36	36.82	38.25	1984124
2018-03-22	37.64	38.00	37.25	37.28	1930125
2018-03-23	37.20	37.59	37.06	37.17	1974163
2018-03-26	37.52	37.77	36.65	36.88	1216662
2018-03-27	37.09	37.88	36.97	36.63	2059473
2018-03-28	36.52	37.02	36.47	36.67	1580945
2018-03-29	36.94	37.71	36.75	37.64	1441260
2018-04-02	37.49	37.49	36.56	36.80	1655100
2018-04-03	36.97	37.02	35.98	36.38	2011689
2018-04-04	35.91	37.16	35.68	37.08	1883047
2018-04-05	37.25	38.27	37.06	38.26	1798104
2018-04-06	38.04	38.41	37.55	37.79	1381208
2018-04-09	37.93	38.42	37.59	38.06	889371
2018-04-10	38.60	38.62	38.08	38.35	1336470
2018-04-11	38.20	38.63	38.20	38.36	1464840
2018-04-12	38.34	38.51	38.20	38.48	1129636
2018-04-13	38.61	38.84	38.44	38.60	1151351
2018-04-16	38.65	39.32	38.63	39.18	1105454
2018-04-17	39.32	40.08	39.31	39.86	1382248
2018-04-18	40.07	40.51	39.95	40.48	1448742
2018-04-19	40.55	40.76	39.55	39.74	2053109
2018-04-20	39.83	39.83	39.22	39.52	869780
2018-04-23	39.31	39.48	39.09	39.46	985587
2018-04-24	39.51	39.51	38.59	39.10	2562513
2018-04-25	38.86	38.98	38.55	38.86	1094590
2018-04-26	38.97	39.32	38.59	38.66	1975575
2018-04-27	39.55	39.60	38.10	38.45	1762260
2018-04-30	38.53	38.84	38.22	38.68	1072826
2018-05-01	38.61	39.01	38.47	38.97	965364
2018-05-02	38.91	39.19	38.69	38.92	1379295
2018-05-03	38.91	39.10	38.68	39.03	912248
2018-05-04	38.86	39.23	38.75	39.11	724271
2018-05-07	39.28	39.50	39.04	39.28	1062503
2018-05-08	39.19	39.33	38.95	39.28	1187373
2018-05-09	39.62	40.05	39.49	39.60	986456
2018-05-10	39.82	39.93	39.38	39.84	1384439
2018-05-11	39.83	39.94	39.73	39.89	791806
2018-05-14	40.04	40.14	39.77	39.91	987108
2018-05-15	39.60	39.65	39.21	39.43	1234534
2018-05-16	39.46	39.48	38.91	38.98	1188204
2018-05-17	39.08	39.08	38.26	38.41	2250012
2018-05-18	38.30	39.04	38.09	38.99	1221948
2018-05-21	39.18	39.43	38.91	39.40	827731
2018-05-22	39.50	39.82	39.04	39.15	1117678
2018-05-23	38.60	38.79	38.01	38.51	4793852
2018-05-24	38.42	38.45	37.88	38.14	2742881
2018-05-25	37.74	38.10	37.61	37.93	2821883
2018-05-29	37.79	37.82	37.52	37.71	2562648
2018-05-30	37.86	38.37	37.75	38.34	5380825
2018-05-31	38.27	38.27	37.78	38.11	1710203
2018-06-01	38.25	38.33	37.69	37.79	1203616
2018-06-04	38.02	38.30	37.80	37.99	1306514
2018-06-05	38.00	38.23	37.91	38.21	978446
2018-06-06	38.27	38.37	37.58	37.66	1188026
2018-06-07	37.73	38.06	37.48	37.84	2926273
2018-06-08	37.90	38.10	37.69	38.05	1163524
2018-06-11	38.05	38.75	37.76	38.61	1116334
2018-06-12	38.61	38.68	38.11	38.16	822030
2018-06-13	38.20	38.32	37.67	37.81	768948
2018-06-14	37.85	38.19	37.70	37.95	713126
2018-06-15	37.78	38.05	37.66	37.88	1227183
2018-06-18	37.96	39.08	37.91	39.05	1387064
2018-06-19	38.68	39.01	38.29	38.85	1235774
2018-06-20	39.02	39.77	38.93	39.75	1388102
2018-06-21	39.64	39.74	39.09	39.43	1623107
2018-06-22	39.86	39.91	39.41	39.55	1024815
2018-06-25	39.32	39.33	38.74	38.78	812851
2018-06-26	38.88	39.49	38.82	39.17	970042
2018-06-27	39.35	39.36	38.81	38.45	921546
2018-06-28	38.50	38.89	38.42	38.70	1459803
2018-06-29	38.92	39.53	38.90	39.36	1353775
2018-07-02	39.20	39.32	38.50	38.70	1150826
2018-07-03	39.41	39.64	39.27	39.59	669265
2018-07-05	39.57	39.64	38.92	39.05	1247242
2018-07-06	38.93	39.75	38.93	39.69	1117916
2018-07-09	39.92	39.92	39.39	39.53	748997
2018-07-10	39.57	39.62	39.37	39.44	589050
2018-07-11	39.18	39.64	39.00	39.47	1258663
2018-07-12	39.61	39.87	39.11	39.77	1470891
2018-07-13	39.82	39.84	39.49	39.61	767632
2018-07-16	39.49	39.62	39.29	39.57	491744
2018-07-17	39.41	39.49	39.03	39.09	955144
2018-07-18	39.00	39.12	38.71	39.03	1009857
2018-07-19	39.37	40.92	39.23	40.80	2237048
2018-07-20	40.84	40.91	40.24	40.34	1192566
2018-07-23	40.49	40.49	40.09	40.32	952728
2018-07-24	40.48	40.53	40.04	40.35	641587
2018-07-25	40.49	40.85	40.25	40.76	693128
2018-07-26	40.50	40.91	40.09	40.79	781890
2018-07-27	40.73	40.74	39.93	40.20	800777
2018-07-30	40.33	40.45	40.13	40.37	595384
2018-07-31	40.45	41.08	40.36	40.96	848075
2018-08-01	40.77	40.97	40.46	40.88	900365
2018-08-02	40.67	41.45	40.16	41.27	969870
2018-08-03	41.35	41.57	41.09	41.21	1260645
2018-08-06	41.32	41.57	41.08	41.56	486457
2018-08-07	41.38	41.58	40.35	40.49	1365147
2018-08-08	40.46	40.60	39.93	40.46	682080
2018-08-09	40.53	40.98	40.31	40.62	617748
2018-08-10	40.52	40.56	40.06	40.16	765398
2018-08-13	40.17	40.20	39.75	39.96	610394
2018-08-14	40.13	40.44	40.10	40.33	744138
2018-08-15	40.02	40.02	39.33	39.87	756852
2018-08-16	40.02	40.15	39.80	39.91	874615
2018-08-17	40.06	40.50	39.56	40.43	940796
2018-08-20	40.46	40.83	40.23	40.80	1222769
2018-08-21	40.96	40.96	40.18	40.19	698581
2018-08-22	40.34	40.67	40.31	40.60	684467
2018-08-23	40.38	40.76	40.33	40.49	838619
2018-08-24	40.62	40.74	40.31	40.42	1192666
2018-08-27	40.47	40.69	40.41	40.49	562697
2018-08-28	40.63	40.73	40.16	40.27	750167
2018-08-29	40.25	40.25	39.74	39.81	936100
2018-08-30	39.73	39.89	39.39	39.49	1020957
2018-08-31	39.30	39.42	38.71	38.82	1154681
2018-09-04	38.64	38.69	38.30	38.41	834795
2018-09-05	38.36	39.04	37.80	38.94	1265832
2018-09-06	38.89	38.98	38.56	38.73	732204
2018-09-07	38.54	38.58	37.84	38.46	1072437
2018-09-10	38.48	38.60	38.10	38.14	973318
2018-09-11	38.13	38.70	38.13	38.59	778314
2018-09-12	38.72	38.82	38.36	38.49	490076
2018-09-13	38.49	38.69	38.38	38.58	431484
2018-09-14	38.57	38.63	38.00	38.12	721179
2018-09-17	38.20	38.78	38.14	38.61	1897816
2018-09-18	38.81	39.11	38.29	38.37	895719
2018-09-19	38.42	38.45	38.00	38.32	1126006
2018-09-20	38.43	38.48	37.96	37.97	1014729
2018-09-21	37.90	37.93	37.35	37.36	1471198
2018-09-24	37.52	37.62	37.15	37.37	1055716
2018-09-25	37.59	37.62	37.37	37.47	832199
2018-09-26	37.46	37.63	36.83	36.43	1519875
2018-09-27	36.55	36.83	36.32	36.69	1206362
2018-09-28	36.70	37.15	36.58	36.87	948862
2018-10-01	37.28	37.81	36.98	37.71	1278798
2018-10-02	37.91	38.26	37.51	38.16	1579745
2018-10-03	38.21	38.53	37.89	38.13	2577893
2018-10-04	38.22	38.22	37.22	37.61	1591701
2018-10-05	37.62	37.87	37.50	37.84	1066250
2018-10-08	37.70	37.88	37.52	37.66	733877
2018-10-09	37.55	37.59	37.06	37.21	1463887
2018-10-10	37.15	37.50	36.73	36.76	1729390
2018-10-11	36.55	36.56	35.77	35.95	1720009
2018-10-12	36.24	36.36	35.20	35.87	1160402
2018-10-15	35.89	36.51	35.78	36.19	1681787
2018-10-16	36.37	36.76	36.22	36.55	1497423
2018-10-17	36.45	36.74	36.25	36.66	765338
2018-10-18	36.32	36.85	36.31	36.65	757248
2018-10-19	36.67	37.43	36.66	37.13	965027
2018-10-22	37.27	37.33	36.65	36.66	846603
2018-10-23	36.07	36.19	35.27	35.65	2935672
2018-10-24	35.84	35.99	35.19	35.22	2063165
2018-10-25	35.41	35.41	34.77	34.91	1618110
2018-10-26	34.80	34.99	34.04	34.66	1740816
2018-10-29	34.83	34.99	33.99	34.22	1233013
2018-10-30	34.12	34.59	33.93	34.49	1841075
2018-10-31	34.78	35.01	34.35	34.37	1464484
2018-11-01	35.10	36.05	34.76	35.41	1472303
2018-11-02	35.61	35.61	34.92	35.25	1165359
2018-11-05	35.58	35.79	35.45	35.65	1258746
2018-11-06	35.72	36.11	35.64	36.08	844274
2018-11-07	36.45	36.45	35.73	36.07	1361570
2018-11-08	36.07	36.35	35.94	36.14	1173987
2018-11-09	35.66	35.66	35.07	35.46	1625323
2018-11-12	35.60	35.70	35.29	35.52	1452914
2018-11-13	35.60	35.79	34.94	35.07	2061259
2018-11-14	35.52	36.02	35.13	35.78	1102604
2018-11-15	35.80	36.24	35.74	36.23	1391066
2018-11-16	36.38	36.48	36.21	36.41	1187878
2018-11-19	36.34	36.98	36.34	36.80	1537320
2018-11-20	36.57	37.08	36.36	36.87	2346696
2018-11-21	36.97	37.34	36.70	37.13	1703436
2018-11-23	36.85	36.95	36.09	36.17	884815
2018-11-26	36.72	37.17	36.48	36.62	2216578
2018-11-27	36.49	36.83	36.45	36.68	1702344
2018-11-28	36.58	36.68	36.16	36.65	2172016
2018-11-29	36.68	37.49	36.60	37.28	1588676
2018-11-30	37.08	37.35	36.83	37.28	2096267
2018-12-03	37.92	38.22	37.53	38.17	2219662
2018-12-04	38.07	38.34	37.73	37.79	1882359
2018-12-06	37.26	37.27	36.34	36.76	1920728
2018-12-07	37.44	37.44	36.50	36.68	2029739
2018-12-10	36.30	36.42	35.50	35.86	1846060
2018-12-11	36.17	36.55	35.81	35.95	1721872
2018-12-12	36.27	36.56	36.27	36.35	1268674
2018-12-13	36.34	37.25	36.33	36.60	2887708
2018-12-14	36.36	36.87	36.28	36.48	1691139
2018-12-17	36.35	36.35	35.37	35.52	1508306
2018-12-18	35.42	35.47	34.54	34.72	1637628
2018-12-19	35.11	35.91	34.90	35.22	2209020
2018-12-20	35.02	35.40	33.97	34.20	2102865
2018-12-21	34.14	34.44	33.37	33.49	2416806
2018-12-24	33.40	33.40	32.27	32.32	983606
2018-12-26	32.25	33.12	31.51	33.12	2443774
2018-12-27	32.75	33.01	31.98	32.50	2240323
2018-12-28	32.59	32.92	32.36	32.61	2038505
2018-12-31	32.58	32.92	32.24	32.53	1569092
2019-01-02	32.27	33.83	32.06	33.81	1842014
2019-01-03	33.48	34.50	33.35	34.10	1704768
2019-01-04	34.55	35.09	34.49	35.07	1176546
2019-01-07	35.15	35.76	34.99	35.64	1212351
2019-01-08	35.91	36.35	35.80	36.25	1304117
2019-01-09	36.59	36.64	35.91	36.42	2751849
2019-01-10	36.18	37.19	36.13	37.03	1773441
2019-01-11	37.01	37.04	36.64	37.01	3273398
2019-01-14	36.90	37.18	36.80	37.00	1159444
2019-01-15	37.09	37.62	37.02	37.48	1015225
2019-01-16	37.48	37.64	37.29	37.56	855804
2019-01-17	37.36	37.79	37.19	37.74	804405
2019-01-18	37.79	38.11	37.69	37.95	882773
2019-01-22	37.58	38.00	37.44	37.77	1173526
2019-01-23	37.94	38.02	37.14	37.48	1448854
2019-01-24	37.56	37.71	37.22	37.63	1197871
2019-01-25	37.83	38.29	37.71	38.13	1041815
2019-01-28	37.83	38.04	37.54	37.94	1362256
2019-01-29	38.10	38.90	38.00	38.47	1641395
2019-01-30	38.72	38.77	38.28	38.58	862326
2019-01-31	38.53	38.96	38.50	38.74	794770
2019-02-01	38.82	39.17	38.48	38.55	1250656
2019-02-04	38.39	38.81	38.10	38.75	840910
2019-02-05	38.82	38.93	38.67	38.93	993451
2019-02-06	38.80	38.96	38.70	38.72	624309
2019-02-07	38.53	38.53	37.87	38.37	1248281
2019-02-08	38.29	38.41	37.59	37.90	1523872
2019-02-11	37.82	37.91	37.40	37.42	2601168
2019-02-12	37.74	38.11	37.67	38.05	1409124
2019-02-13	38.17	38.43	38.09	38.28	651313
2019-02-14	39.14	39.14	38.14	38.71	1526221
2019-02-15	38.93	39.21	38.85	39.02	1685307
2019-02-19	39.00	39.31	38.93	39.25	1134123
2019-02-20	39.23	40.16	39.23	40.15	1589707
2019-02-21	40.05	40.50	39.89	40.48	2952266
2019-02-22	40.64	40.83	40.33	40.70	2667108
2019-02-25	40.59	40.78	40.49	40.68	1494487
2019-02-26	40.59	41.15	40.59	40.98	1228989
2019-02-27	40.98	41.09	40.44	40.81	1220087
2019-02-28	40.78	40.97	40.59	40.75	900704
2019-03-01	40.77	41.17	40.64	40.73	1468471
2019-03-04	40.76	40.96	40.56	40.85	1514644
2019-03-05	40.85	41.07	40.76	40.89	1403200
2019-03-06	40.77	41.14	40.70	40.91	1051591
2019-03-07	41.02	41.16	40.66	40.73	1269172
2019-03-08	40.48	40.77	40.24	40.73	1425969
2019-03-11	40.79	41.15	40.75	40.96	941098
2019-03-12	41.13	41.43	41.02	41.22	1225513
2019-03-13	41.32	41.48	41.12	41.25	722906
2019-03-14	41.24	41.32	41.08	41.13	1205583
2019-03-15	41.12	41.47	41.05	41.15	1126339
2019-03-18	41.18	41.69	41.07	41.67	1010258
2019-03-19	41.85	42.03	41.41	41.52	907663
2019-03-20	41.46	41.96	41.21	41.69	927050
2019-03-21	41.50	41.69	41.17	41.35	1258915
2019-03-22	41.08	41.51	41.02	41.38	2186714
2019-03-25	41.14	41.42	40.88	41.39	1022580
2019-03-26	41.48	41.83	41.37	41.46	700967
2019-03-27	41.36	41.44	41.00	40.75	1453007
2019-03-28	40.55	40.97	40.55	40.84	1112500
2019-03-29	41.14	41.14	40.53	40.95	1375716
2019-04-01	41.15	41.78	40.98	41.77	5759461
2019-04-02	41.69	41.78	41.48	41.71	1290706
2019-04-03	41.78	41.89	41.59	41.75	1602760
2019-04-04	41.70	41.80	41.32	41.61	2148085
2019-04-05	41.60	42.10	41.38	41.89	928213
2019-04-08	41.89	42.18	41.79	42.17	929905
2019-04-09	42.14	42.20	41.72	41.89	1413965
2019-04-10	41.89	42.30	41.83	42.14	1383087
2019-04-11	42.08	42.49	41.93	42.25	797115
2019-04-12	42.41	42.47	42.11	42.42	718190
2019-04-15	42.42	42.55	42.29	42.31	1407043
2019-04-16	42.41	42.52	42.26	42.38	1196177
2019-04-17	42.50	42.78	42.50	42.59	1747636
2019-04-18	42.60	42.67	42.23	42.61	2494253
2019-04-22	42.82	43.33	42.70	43.31	1487866
2019-04-23	43.19	43.33	43.07	43.32	1401791
2019-04-24	43.28	43.56	43.12	43.49	1126057
2019-04-25	43.53	43.53	43.17	43.35	1101807
2019-04-26	43.41	43.56	43.18	43.55	1274321
2019-04-29	43.45	43.65	43.17	43.46	1139710
2019-04-30	43.50	43.64	43.07	43.52	1689991
2019-05-01	43.52	43.61	43.20	43.23	1219363
2019-05-02	43.15	43.20	42.71	42.81	1965982
2019-05-03	42.74	43.12	42.08	42.51	2181337
2019-05-06	42.13	42.78	42.09	42.76	1809258
2019-05-07	42.54	42.64	42.26	42.48	2004687
2019-05-08	42.45	42.92	42.39	42.67	1346120
2019-05-09	42.41	42.98	42.24	42.70	916504
2019-05-10	42.77	42.88	42.07	42.75	1381224
2019-05-13	42.71	42.91	42.28	42.61	2232332
2019-05-14	42.87	43.44	42.77	43.14	1351737
2019-05-15	43.03	43.81	43.03	43.50	1085631
2019-05-16	43.64	44.33	43.64	43.87	1054279
2019-05-17	43.84	44.65	43.74	44.36	1332339
2019-05-20	44.35	44.36	43.83	44.09	644975
2019-05-21	44.41	44.81	44.22	44.79	1721734
2019-05-22	44.78	44.78	44.27	44.58	2373305
2019-05-23	44.15	44.32	43.60	44.05	1228218
2019-05-24	44.25	44.72	44.15	44.68	1167117
2019-05-28	44.77	45.24	44.73	44.82	1676135
2019-05-29	44.51	44.76	43.96	44.22	1311635
2019-05-30	44.22	44.43	44.00	44.06	980838
2019-05-31	43.65	44.44	43.39	44.35	2019083
2019-06-03	44.58	44.58	43.91	44.19	2840387
2019-06-04	44.35	45.15	44.35	44.98	1596471
2019-06-05	45.15	45.22	44.79	44.89	1211645
2019-06-06	44.97	45.44	44.97	45.05	1636569
2019-06-07	45.33	45.77	45.18	45.70	1846186
2019-06-10	45.79	45.79	45.07	45.34	859833
2019-06-11	45.56	45.57	45.09	45.25	839477
2019-06-12	45.14	45.14	44.29	44.57	1177428
2019-06-13	44.80	44.93	44.34	44.76	1880992
2019-06-14	44.68	44.70	44.34	44.59	788637
2019-06-17	44.48	44.70	44.31	44.40	3879273
2019-06-18	44.59	45.16	44.57	44.94	863673
2019-06-19	45.07	45.31	44.72	45.27	889898
2019-06-20	45.70	45.99	45.39	45.52	1168667
2019-06-21	45.48	45.56	45.31	45.38	1626095
2019-06-24	45.58	45.70	45.09	45.18	981690
2019-06-25	45.18	45.41	44.89	44.96	1018055
2019-06-26	45.17	45.48	44.69	44.57	954338
2019-06-27	44.73	44.91	44.42	44.67	936775
2019-06-28	44.67	45.20	44.67	45.12	960973
2019-07-01	45.36	45.44	44.98	45.05	642922
2019-07-02	45.29	45.36	44.85	44.91	1747445
2019-07-03	44.94	45.86	44.94	45.81	1176859
2019-07-05	45.65	45.73	44.84	45.41	676553
2019-07-08	45.33	45.33	45.07	45.11	569382
2019-07-09	44.91	45.80	44.91	45.58	993484
2019-07-10	45.88	46.49	45.80	46.38	1071925
2019-07-11	46.42	46.80	46.28	46.61	1212008
2019-07-12	46.59	46.80	46.00	46.16	650797
2019-07-15	46.15	46.37	45.86	46.00	468232
2019-07-16	45.91	46.15	45.70	45.87	668627
2019-07-17	46.06	46.23	45.59	45.76	800774
2019-07-18	45.79	45.97	45.35	45.95	609765
2019-07-19	45.73	46.13	45.69	46.04	785442
2019-07-22	46.15	46.47	46.02	46.21	1243214
2019-07-23	46.24	46.32	45.74	45.84	1018540
2019-07-24	45.92	45.92	45.01	45.23	1150753
2019-07-25	45.20	45.37	44.77	45.25	1724407
2019-07-26	45.32	45.55	44.54	44.64	2059238
2019-07-29	44.85	45.12	44.71	45.07	1772526
2019-07-30	44.99	45.03	44.61	44.77	1356826
2019-07-31	44.84	45.43	44.16	44.61	1564301
2019-08-01	44.52	45.53	44.22	44.71	1872300
2019-08-02	44.74	45.24	43.79	44.27	2066701
2019-08-05	43.94	44.02	43.34	43.58	1149905
2019-08-06	43.71	44.24	43.08	43.82	1616501
2019-08-07	43.39	43.70	43.02	43.55	2178720
2019-08-08	43.54	43.99	43.53	43.83	1478657
2019-08-09	43.89	44.29	43.67	43.83	944690
2019-08-12	43.84	44.36	43.74	43.97	965401
2019-08-13	43.85	45.16	43.74	45.08	2278972
2019-08-14	44.40	44.72	43.48	43.52	1233448
2019-08-15	43.44	43.75	43.20	43.52	1082256
2019-08-16	43.64	44.14	43.53	44.10	714015
2019-08-19	44.44	44.52	44.25	44.27	1133199
2019-08-20	44.46	44.46	43.70	43.84	877814
2019-08-21	44.07	44.56	44.07	44.52	761692
2019-08-22	44.66	44.68	44.07	44.36	1079670
2019-08-23	44.12	44.78	43.95	44.11	1163564
2019-08-26	44.28	44.59	44.13	44.48	824000
2019-08-27	44.69	45.04	44.33	44.90	1399694
2019-08-28	44.91	45.84	44.91	45.68	1987089
2019-08-29	45.93	46.56	45.86	46.24	2153370
2019-08-30	46.47	46.71	46.14	46.69	2274975
2019-09-03	46.29	47.46	46.23	47.29	4827794
2019-09-04	47.67	48.01	47.23	47.33	1045268
2019-09-05	47.33	47.81	46.70	46.78	1521515
2019-09-06	46.81	46.90	46.24	46.52	1144589
2019-09-09	46.78	46.98	46.43	46.63	1679442
2019-09-10	46.57	46.64	45.98	46.48	1370436
2019-09-11	46.51	46.52	45.55	45.64	2884109
2019-09-12	45.55	45.84	45.35	45.46	1463750
2019-09-13	45.46	45.85	45.17	45.37	2182344
2019-09-16	46.13	46.38	45.28	45.55	1628908
2019-09-17	45.50	46.29	45.48	46.01	1486999
2019-09-18	46.01	46.57	45.94	46.20	1737951
2019-09-19	46.51	46.53	46.12	46.40	1452815
2019-09-20	46.39	47.15	46.29	47.11	1195212
2019-09-23	47.15	47.54	47.01	47.39	4250024
2019-09-24	47.50	47.58	47.02	47.27	1665069
2019-09-25	47.03	47.40	46.86	47.27	964682
2019-09-26	47.42	47.64	47.15	47.11	1063641
2019-09-27	47.40	47.48	46.90	47.11	990112
2019-09-30	47.09	47.68	47.08	47.19	962280
2019-10-01	47.07	47.27	46.72	46.90	910727
2019-10-02	46.71	46.80	45.98	46.23	3638254
2019-10-03	46.21	46.34	45.55	46.33	1656539
2019-10-04	46.31	46.89	46.31	46.84	1414439
2019-10-07	46.78	47.12	46.58	46.92	1462506
2019-10-08	46.87	46.87	46.10	46.27	955921
2019-10-09	46.41	47.04	46.38	46.82	3555791
2019-10-10	46.76	46.77	46.20	46.71	1321019
2019-10-11	47.05	47.27	46.57	46.62	725446
2019-10-14	46.52	46.69	46.31	46.44	429072
2019-10-15	46.47	46.91	46.44	46.46	1022905
2019-10-16	46.40	46.66	46.27	46.64	736167
2019-10-17	46.79	47.29	46.61	46.90	1081178
2019-10-18	47.01	47.10	46.73	46.89	870524
2019-10-21	46.95	47.28	46.91	47.27	693422
2019-10-22	47.35	47.61	46.90	46.92	837651
2019-10-23	46.90	47.20	46.88	47.02	621508
2019-10-24	47.19	47.20	46.72	46.83	901675
2019-10-25	46.71	46.92	46.35	46.54	829174
2019-10-28	46.76	46.76	46.21	46.33	877534
2019-10-29	46.16	46.29	45.81	45.99	968077
2019-10-30	45.98	46.14	45.63	45.95	1459446
2019-10-31	45.89	46.13	45.57	45.86	1508457
2019-11-01	45.89	47.15	45.89	46.58	1256304
2019-11-04	46.53	46.61	45.90	46.07	2664898
2019-11-05	46.19	46.36	44.68	45.28	1790947
2019-11-06	45.28	46.23	45.28	45.88	1961776
2019-11-07	46.01	46.01	44.47	45.27	2621794
2019-11-08	45.13	46.05	44.88	45.84	1211332
2019-11-11	45.79	46.29	45.72	45.95	759914
2019-11-12	46.03	46.71	45.93	46.65	1032151
2019-11-13	46.51	46.92	46.35	46.46	957135
2019-11-14	46.56	46.68	46.02	46.43	664203
2019-11-15	46.45	47.12	46.43	46.82	701144
2019-11-18	46.79	46.99	46.61	46.87	1140000
2019-11-19	46.85	47.15	46.64	46.69	1160345
2019-11-20	46.55	46.70	46.19	46.51	1128679
2019-11-21	46.55	46.67	46.20	46.65	985271
2019-11-22	46.79	46.96	46.20	46.21	859528
2019-11-25	46.40	46.50	46.27	46.44	946655
2019-11-26	46.48	46.67	46.12	46.31	845418
2019-11-27	46.23	46.52	45.98	46.51	1738389
2019-11-29	46.30	46.51	46.13	46.40	347553
2019-12-02	46.40	46.40	45.54	45.99	1181196
2019-12-03	45.79	45.96	45.53	45.69	1031507
2019-12-04	45.99	46.20	45.84	45.85	1066306
2019-12-05	45.99	46.28	45.79	46.22	897923
2019-12-06	46.27	46.50	46.17	46.24	995513
2019-12-09	46.24	46.53	46.03	46.52	4095306
2019-12-10	46.43	47.08	46.42	46.88	1488950
2019-12-11	46.88	47.42	46.71	47.08	1157667
2019-12-12	46.95	47.35	46.71	46.81	4196620
2019-12-13	46.79	46.86	46.30	46.40	1545795
2019-12-16	46.78	47.21	46.61	47.07	977232
2019-12-17	47.15	47.77	47.12	47.43	1919975
2019-12-18	47.50	47.92	47.50	47.87	1883216
2019-12-19	47.75	48.03	47.68	47.90	1549135
2019-12-20	47.74	48.36	47.60	48.30	1555839
2019-12-23	48.30	48.57	48.09	48.50	2345274
2019-12-24	48.52	48.52	48.20	48.30	778035
2019-12-26	48.40	49.07	48.31	49.06	902390
2019-12-27	49.06	49.16	48.74	49.00	1109273
2019-12-30	48.83	48.95	47.79	47.99	3553108
2019-12-31	47.92	48.57	47.86	48.57	2098611
2020-01-02	48.56	48.66	47.69	48.02	3718603
2020-01-03	48.00	48.27	47.70	48.21	1245497
2020-01-06	48.00	48.59	48.00	48.54	1587604
2020-01-07	48.57	48.57	47.82	48.12	1296385
2020-01-08	48.25	48.36	48.04	48.24	1763885
2020-01-09	48.24	48.24	47.70	48.18	2555722
2020-01-10	48.15	48.15	47.64	47.74	1476551
2020-01-13	47.90	48.10	47.61	48.03	824547
2020-01-14	47.95	48.13	47.76	48.07	1535243
2020-01-15	48.06	48.69	48.02	48.66	1194073
2020-01-16	48.66	49.02	48.62	48.99	922735
2020-01-17	49.06	49.48	48.87	49.45	1093007
2020-01-21	49.41	49.82	49.39	49.70	1512217
2020-01-22	49.74	49.79	49.14	49.38	2139122
2020-01-23	49.32	50.07	49.11	49.96	1285726
2020-01-24	49.98	50.20	49.77	50.12	1402152
2020-01-27	49.53	50.17	49.44	49.99	1574965
2020-01-28	50.19	50.66	49.79	50.57	1227578
2020-01-29	50.68	50.75	50.40	50.43	1312077
2020-01-30	50.00	50.42	49.83	50.28	1932494
2020-01-31	49.87	50.22	49.83	49.95	1940590
2020-02-03	49.98	50.06	49.31	49.58	2270102
2020-02-04	49.99	50.12	49.78	49.86	1195146
2020-02-05	50.07	50.07	49.42	49.79	1297116
2020-02-06	49.76	50.25	49.67	50.15	969964
2020-02-07	50.13	50.69	50.07	50.18	1395994
2020-02-10	50.14	50.46	50.07	50.34	849223
2020-02-11	50.54	50.71	50.34	50.44	1133505
2020-02-12	50.53	50.82	50.33	50.75	1090231
2020-02-13	50.34	50.81	49.98	50.67	1073083
2020-02-14	50.80	51.37	50.65	51.34	1796271
2020-02-18	51.07	51.79	51.02	51.58	1819016
2020-02-19	51.71	52.38	51.60	52.14	1193649
2020-02-20	52.14	52.57	52.10	52.25	1179960
2020-02-21	52.12	52.77	52.07	52.32	1439040
2020-02-24	51.46	51.92	50.90	51.52	1373818
2020-02-25	51.58	51.79	50.85	50.88	2503530
2020-02-26	50.98	51.45	50.49	50.86	1829163
2020-02-27	50.36	50.90	48.61	48.71	3551217
2020-02-28	47.50	48.02	46.34	47.70	4673619
2020-03-02	47.88	48.90	47.36	48.52	3651847
2020-03-03	48.89	49.79	48.26	48.32	4299662
2020-03-04	49.03	50.05	49.03	49.86	3028133
2020-03-05	49.38	50.34	49.13	49.78	2442120
2020-03-06	48.64	49.28	48.12	49.23	4001198
2020-03-09	41.31	45.48	40.95	42.82	4699512
2020-03-10	43.81	44.17	40.73	43.23	5258763
2020-03-11	41.92	43.03	41.39	41.84	4044601
2020-03-12	38.05	38.32	32.53	32.78	4069429
2020-03-13	34.97	38.71	34.02	38.60	4613063
2020-03-16	34.11	37.79	31.74	35.02	3408332
2020-03-17	35.53	41.10	34.09	34.75	4013273
2020-03-18	32.69	33.82	29.49	31.29	4040541
2020-03-19	31.34	34.76	30.93	33.79	2875363
2020-03-20	34.21	37.69	32.92	33.00	3574225
2020-03-23	33.02	34.04	29.63	30.53	4595170
2020-03-24	31.77	35.15	30.47	34.91	3331090
2020-03-25	35.23	39.27	34.34	37.64	5352819
2020-03-26	37.74	40.22	37.53	39.53	3808473
2020-03-27	38.22	39.30	37.62	37.47	3380274
2020-03-30	37.25	38.20	36.15	37.52	2855023
2020-03-31	38.80	40.89	38.32	40.36	5665756
2020-04-01	39.10	39.84	36.56	37.18	3567440
2020-04-02	37.45	39.84	37.30	38.46	3234246
2020-04-03	38.89	39.50	37.76	39.05	2179242
2020-04-06	40.46	41.18	39.34	40.96	3368005
2020-04-07	42.33	42.43	40.50	41.75	3144523
2020-04-08	41.86	43.00	41.69	41.94	2247102
2020-04-09	42.80	44.35	42.26	43.19	2417189
2020-04-13	43.17	44.02	43.00	43.64	1843054
2020-04-14	44.22	44.22	43.24	43.72	2096475
2020-04-15	42.54	42.72	41.69	41.99	2045566
2020-04-16	42.08	42.52	40.45	40.46	2454107
2020-04-17	41.67	41.82	40.47	41.08	4037926
2020-04-20	40.28	41.36	39.60	40.87	2376790
2020-04-21	38.97	40.66	38.97	40.46	2074737
2020-04-22	41.14	41.46	40.19	40.67	2156867
2020-04-23	41.12	41.70	40.80	41.42	1588450
2020-04-24	41.67	42.08	41.33	41.73	1128593
2020-04-27	41.62	42.03	41.35	41.72	2215707
2020-04-28	42.21	42.87	42.09	42.34	1327161
2020-04-29	43.10	44.39	43.10	44.28	1326688
2020-04-30	44.09	44.20	41.94	42.24	1871924
2020-05-01	41.33	42.35	41.15	41.17	1875970
2020-05-04	40.18	42.02	40.18	41.87	1638447
2020-05-05	42.82	43.32	42.38	43.09	2063242
2020-05-06	42.90	43.37	42.77	42.99	2545016
2020-05-07	43.84	43.92	41.69	41.75	2141851
2020-05-08	42.54	42.71	41.68	41.98	1818691
2020-05-11	41.78	42.92	41.50	42.75	1586753
2020-05-12	42.90	43.28	41.71	41.71	1213712
2020-05-13	41.60	41.95	40.02	40.21	1972084
2020-05-14	39.55	40.14	38.84	40.09	2414758
2020-05-15	40.16	40.90	39.95	40.56	1448171
2020-05-18	42.13	42.13	40.74	40.81	1534784
2020-05-19	41.28	41.46	40.06	40.06	2393521
2020-05-20	40.52	40.68	39.07	39.12	2865070
2020-05-21	39.15	39.15	37.80	37.82	2986119
2020-05-22	37.55	38.82	37.23	38.37	2903954
2020-05-26	39.43	40.04	39.08	39.81	2171332
2020-05-27	40.09	40.26	38.87	40.17	1539836
2020-05-28	40.59	40.92	40.28	40.58	1739151
2020-05-29	40.61	41.29	39.84	41.01	2088078
2020-06-01	41.15	41.85	40.77	40.92	1364673
2020-06-02	41.17	41.81	41.04	41.40	1258837
2020-06-03	41.84	42.11	41.51	41.89	1165397
2020-06-04	41.67	42.15	41.55	41.83	1082857
2020-06-05	42.87	43.42	42.32	42.82	1511854
2020-06-08	43.43	44.05	43.06	44.05	1565516
2020-06-09	43.45	43.45	42.40	42.54	1512710
2020-06-10	42.48	42.48	41.39	41.39	1792399
2020-06-11	40.24	40.34	38.87	38.92	1618703
2020-06-12	39.88	40.18	38.79	39.50	1434081
2020-06-15	38.58	40.30	38.49	39.89	1275051
2020-06-16	40.84	41.32	40.25	40.76	1207108
2020-06-17	40.88	40.91	40.13	40.14	808206
2020-06-18	39.86	40.75	39.84	40.30	1029013
2020-06-19	40.93	40.93	39.72	39.72	1098407
2020-06-22	39.64	40.24	39.42	40.14	1645047
2020-06-23	40.87	41.00	40.40	40.60	2674608
2020-06-24	40.16	40.52	38.71	39.31	1953619
2020-06-25	39.20	39.60	38.73	39.10	1726085
2020-06-26	38.98	39.06	37.89	37.52	2284677
2020-06-29	37.63	38.43	37.56	38.32	1437179
2020-06-30	37.98	39.23	37.93	39.05	2053370
2020-07-01	39.12	39.47	38.44	38.54	509942
2020-07-02	39.14	39.76	39.02	39.09	768924
2020-07-06	39.42	39.57	38.64	38.71	949390
2020-07-07	38.20	38.55	37.82	38.08	1095268
2020-07-08	38.28	38.65	37.90	38.23	734111
2020-07-09	38.26	38.26	37.25	37.50	1334249
2020-07-10	37.42	38.10	37.42	38.06	1231171
2020-07-13	38.27	38.80	38.06	38.45	1664452
2020-07-14	38.32	39.87	38.27	39.79	1629993
2020-07-15	40.31	40.98	40.31	40.56	1827623
2020-07-16	40.47	41.11	40.30	40.72	1237729
2020-07-17	40.78	41.10	40.37	40.60	658138
2020-07-20	40.64	40.95	39.94	40.01	793564
2020-07-21	40.44	41.24	40.44	40.82	934846
2020-07-22	40.65	41.06	40.38	40.97	872058
2020-07-23	40.74	40.97	40.50	40.66	1230538
2020-07-24	40.61	40.77	40.46	40.64	1297769
2020-07-27	40.69	40.90	40.32	40.87	849406
2020-07-28	40.88	41.28	40.62	41.02	1182760
2020-07-29	41.06	42.00	40.75	41.98	1316845
2020-07-30	41.11	41.48	40.79	41.46	1265922
2020-07-31	41.61	41.61	40.73	41.55	1696629
2020-08-03	41.57	41.75	41.04	41.12	572620
2020-08-04	41.37	43.40	41.33	43.29	2057037
2020-08-05	43.48	44.06	43.42	43.55	2236956
2020-08-06	43.64	43.92	43.45	43.88	770504
2020-08-07	43.74	43.87	43.44	43.74	849476
2020-08-10	43.93	44.54	43.80	44.46	986342
2020-08-11	44.82	45.38	44.31	44.58	1642200
2020-08-12	45.13	45.28	44.68	45.03	1295151
2020-08-13	44.90	45.10	44.59	44.63	1224575
2020-08-14	44.40	45.08	44.23	44.54	858896
2020-08-17	44.70	45.07	44.53	44.94	585584
2020-08-18	45.15	45.18	44.74	45.00	830066
2020-08-19	45.03	45.29	44.76	44.86	946220
2020-08-20	44.79	45.05	44.56	44.87	650970
2020-08-21	44.68	45.32	44.38	45.15	1560898
2020-08-24	45.48	45.51	44.72	44.81	1097837
2020-08-25	45.07	45.11	44.15	44.24	1337880
2020-08-26	44.08	44.13	43.52	43.57	918561
2020-08-27	43.73	44.04	43.08	43.53	998980
2020-08-28	43.81	43.81	43.14	43.28	969199
2020-08-31	43.30	43.30	42.45	42.51	1407519
2020-09-01	42.56	42.88	42.24	42.49	1178487
2020-09-02	42.51	43.14	42.41	42.65	1355695
2020-09-03	42.37	42.79	42.08	42.37	803272
2020-09-04	42.48	42.58	41.27	41.53	901185
2020-09-08	41.00	41.58	40.81	41.03	756569
2020-09-09	41.64	42.61	41.59	42.18	1283375
2020-09-10	42.32	42.37	41.44	41.44	796555
2020-09-11	41.61	42.00	41.33	41.74	774040
2020-09-14	42.01	42.03	41.40	41.44	849724
2020-09-15	41.73	42.14	41.32	41.42	841412
2020-09-16	41.73	41.90	41.17	41.24	1030507
2020-09-17	41.00	41.57	40.67	41.51	1166812
2020-09-18	41.46	41.85	41.17	41.78	1977222
2020-09-21	41.25	41.55	39.93	40.69	2414925
2020-09-22	40.94	42.07	40.86	41.97	1717318
2020-09-23	41.88	41.94	39.98	39.99	1479625
2020-09-24	39.80	40.33	39.57	40.02	1088389
2020-09-25	39.82	40.66	39.71	40.64	970232
2020-09-28	41.00	41.27	40.21	39.75	2174030
2020-09-29	39.67	39.89	39.01	39.42	1289970
2020-09-30	39.56	39.76	38.25	38.29	1820521
2020-10-01	38.17	38.45	37.69	37.98	1787770
2020-10-02	37.63	38.31	37.40	38.28	1661363
2020-10-05	38.60	38.60	37.69	38.41	1811898
2020-10-06	38.87	38.88	37.28	37.69	2406588
2020-10-07	37.63	38.31	37.50	38.23	2069238
2020-10-08	38.56	40.04	38.56	40.01	1429775
2020-10-09	40.16	40.38	39.74	39.89	1743026
2020-10-12	39.93	39.95	39.12	39.51	1208650
2020-10-13	39.48	40.02	39.48	39.74	1809428
2020-10-14	39.74	40.31	39.54	39.56	1094391
2020-10-15	38.98	40.02	38.92	39.89	1079445
2020-10-16	39.73	39.80	39.20	39.21	875315
2020-10-19	39.46	39.52	38.32	38.41	1309335
2020-10-20	38.74	39.37	38.47	39.15	989626
2020-10-21	38.91	38.95	38.37	38.41	1498477
2020-10-22	38.35	38.90	38.30	38.60	1560330
2020-10-23	38.90	39.01	38.23	38.43	1114435
2020-10-26	38.04	38.17	37.34	37.79	1173814
2020-10-27	37.64	38.16	37.36	37.96	1018169
2020-10-28	37.27	37.46	36.56	36.58	2091784
2020-10-29	36.42	36.80	35.99	36.15	1660728
2020-10-30	35.97	36.15	35.54	35.95	1695075
2020-11-02	36.41	36.41	35.45	35.50	1599015
2020-11-03	36.05	36.55	36.02	36.33	1389991
2020-11-04	36.60	37.55	36.21	36.43	1674011
2020-11-05	36.98	37.52	36.38	36.49	1142260
2020-11-06	36.44	36.76	35.35	35.38	1551250
2020-11-09	37.48	38.21	36.56	37.37	2031040
2020-11-10	37.73	39.09	37.51	38.90	1925181
2020-11-11	39.19	39.30	38.60	38.72	1802885
2020-11-12	38.53	38.53	37.09	37.25	1492659
2020-11-13	37.53	38.13	37.43	38.01	2391711
2020-11-16	38.81	39.57	38.51	39.23	1813408
2020-11-17	39.05	39.26	38.36	39.22	1274812
2020-11-18	39.45	39.62	38.10	38.11	2161315
2020-11-19	38.00	38.79	37.76	38.69	1343874
2020-11-20	38.79	39.30	38.41	39.13	1400130
2020-11-23	39.51	39.94	39.37	39.83	1402933
2020-11-24	40.54	41.37	40.11	41.02	1775280
2020-11-25	40.99	41.21	40.83	41.07	1338662
2020-11-27	41.07	41.59	41.07	41.25	617802
2020-11-30	41.09	41.47	40.01	40.03	2177735
2020-12-01	40.63	40.81	40.04	40.56	1818637
2020-12-02	40.63	40.99	40.40	40.99	1266596
2020-12-03	41.08	41.51	40.99	41.17	1250226
2020-12-04	41.50	42.12	41.48	41.97	1296732
2020-12-07	41.83	41.83	40.90	41.43	1768046
2020-12-08	41.25	41.66	41.05	41.09	1599460
2020-12-09	41.46	41.65	40.87	41.18	1652936
2020-12-10	41.28	41.74	41.22	41.68	1424161
2020-12-11	41.46	41.53	41.01	41.36	969830
2020-12-14	41.65	41.73	40.22	40.28	2374809
2020-12-15	40.55	41.02	40.27	40.89	1673527
2020-12-16	40.77	40.96	40.07	40.31	1933842
2020-12-17	40.62	40.66	39.64	39.70	1812005
2020-12-18	39.81	39.83	39.06	39.11	2557911
2020-12-21	38.26	38.43	37.44	37.58	2453623
2020-12-22	37.54	37.54	37.00	37.12	2012718
2020-12-23	37.36	37.82	37.20	37.42	1721755
2020-12-24	37.41	37.78	37.41	37.67	878064
2020-12-28	37.79	38.09	36.87	37.19	4189559
2020-12-29	37.63	37.85	37.36	36.84	2295835
2020-12-30	36.94	37.08	36.59	36.61	4515434
2020-12-31	36.61	37.47	36.55	37.10	1623203
2021-01-04	37.62	37.69	36.60	37.21	2554117
2021-01-05	37.41	39.04	37.38	38.55	3349063
2021-01-06	38.69	38.77	37.77	37.99	3370588
2021-01-07	38.13	39.23	37.55	39.05	2984566
2021-01-08	39.28	39.35	38.53	38.72	1884298
2021-01-11	38.27	38.44	38.00	38.42	1371428
2021-01-12	38.40	38.83	37.99	38.64	1570600
2021-01-13	38.78	39.49	38.60	39.38	2676206
2021-01-14	39.40	40.44	39.37	40.35	2271658
2021-01-15	40.01	40.48	39.57	40.46	2379707
2021-01-19	38.53	40.78	38.29	40.48	3575778
2021-01-20	40.41	40.65	40.04	40.32	2092301
2021-01-21	40.44	41.56	40.30	41.27	2377163
2021-01-22	40.69	40.69	40.25	40.41	1669170
2021-01-25	40.50	40.50	39.91	40.03	2254658
2021-01-26	40.31	40.52	39.60	39.80	1856478
2021-01-27	39.74	39.82	38.72	38.91	2305800
2021-01-28	39.13	39.96	38.68	39.76	3117184
2021-01-29	39.38	39.83	38.95	39.12	3026841
2021-02-01	39.51	39.66	38.92	39.30	1583277
2021-02-02	39.82	39.90	39.15	39.23	1674220
2021-02-03	39.17	39.18	38.44	38.92	1235309
2021-02-04	39.08	39.26	38.52	39.18	2613586
2021-02-05	39.64	39.64	39.14	39.30	2356952
2021-02-08	39.52	39.92	39.04	39.33	2840203
2021-02-09	39.25	39.33	38.84	38.89	3122842
2021-02-10	39.04	39.32	38.78	39.07	1745056
2021-02-11	39.02	39.58	39.02	39.54	1377208
2021-02-12	39.39	40.60	39.24	40.57	2422644
2021-02-16	41.00	41.05	40.51	40.59	2385973
2021-02-17	40.56	40.90	40.26	40.59	1524625
2021-02-18	40.78	41.63	40.31	40.96	2438821
2021-02-19	41.27	41.39	40.70	40.71	1680389
2021-02-22	40.57	41.36	40.41	41.06	2181905
2021-02-23	41.18	41.31	40.30	40.53	3041877
2021-02-24	40.58	41.13	39.97	40.92	1998748
2021-02-25	41.01	41.07	39.28	39.32	3284564
2021-02-26	39.18	39.23	38.17	38.20	3771240
2021-03-01	38.58	39.20	38.42	38.76	6408963
2021-03-02	38.85	39.91	38.82	39.47	5557358
2021-03-03	39.41	40.49	39.17	40.13	3999524
2021-03-04	40.36	41.19	40.02	40.37	4877165
2021-03-05	40.84	41.21	40.32	41.03	5161966
2021-03-08	41.31	41.86	40.70	41.59	4300531
2021-03-09	41.85	41.94	41.24	41.30	3847906
2021-03-10	41.47	42.10	41.07	41.94	4671756
2021-03-11	42.05	42.46	41.83	42.42	1822054
2021-03-12	42.50	42.69	42.08	42.55	2922182
2021-03-15	42.70	43.02	42.43	42.95	1805430
2021-03-16	42.82	43.18	42.56	42.73	4775427
2021-03-17	42.68	42.87	42.37	42.64	2340958
2021-03-18	42.35	42.68	41.39	41.46	2816342
2021-03-19	41.39	41.86	41.17	41.61	2487652
2021-03-22	41.58	41.71	41.38	41.48	2001195
2021-03-23	41.29	41.94	40.97	41.38	2084300
2021-03-24	41.63	42.79	41.57	42.52	1782038
2021-03-25	42.16	42.99	42.16	42.82	2244311
2021-03-26	43.16	43.80	42.95	43.49	2556803
2021-03-29	43.48	43.65	42.89	42.87	4764748
2021-03-30	42.62	42.93	41.90	42.12	4612551
2021-03-31	42.20	42.41	41.58	41.69	1261426
2021-04-01	41.89	42.65	41.58	42.65	1600295
2021-04-05	42.67	42.91	42.24	42.80	3602013
2021-04-06	42.80	42.96	42.56	42.78	1762768
2021-04-07	42.78	43.11	42.71	42.97	1348030
2021-04-08	42.90	43.02	42.61	42.87	1202950
2021-04-09	42.85	42.97	42.50	42.66	1007035
2021-04-12	42.67	43.12	42.49	42.70	1197507
2021-04-13	42.80	42.99	42.51	42.82	1256203
2021-04-14	42.96	43.37	42.81	43.14	2843114
2021-04-15	43.18	43.78	43.18	43.66	1174820
2021-04-16	43.83	43.87	43.41	43.42	3374860
2021-04-19	43.64	43.76	43.17	43.37	1670745
2021-04-20	43.29	43.38	42.87	43.09	1571043
2021-04-21	42.93	43.68	42.87	43.61	2586224
2021-04-22	43.63	43.70	43.07	43.08	1233787
2021-04-23	43.17	43.39	42.95	43.29	1263584
2021-04-26	43.40	43.59	43.16	43.57	1410336
2021-04-27	43.71	44.45	43.57	44.38	1257428
2021-04-28	44.66	45.06	44.46	44.96	2550518
2021-04-29	45.24	45.42	45.07	45.23	919114
2021-04-30	45.10	45.27	44.76	45.07	1147479
2021-05-03	45.17	45.54	45.05	45.41	1042601
2021-05-04	45.45	45.82	45.13	45.17	2205421
2021-05-05	45.47	45.84	45.41	45.75	765791
2021-05-06	45.94	46.29	45.78	46.27	1246023
2021-05-07	45.72	46.67	45.57	46.42	1349780
2021-05-10	46.72	47.31	46.50	46.64	1587139
2021-05-11	46.28	46.72	46.04	46.28	1413412
2021-05-12	46.31	46.40	45.50	45.58	1669517
2021-05-13	45.28	45.54	44.90	45.22	2069101
2021-05-14	45.66	46.24	45.64	46.03	1777316
2021-05-17	45.78	46.36	45.74	46.35	1542877
2021-05-18	46.47	46.48	45.85	45.99	1226433
2021-05-19	45.51	45.67	44.97	45.22	1300616
2021-05-20	45.30	46.00	44.95	45.88	1085889
2021-05-21	46.03	46.12	45.43	45.69	1330108
2021-05-24	45.69	46.36	45.67	46.12	826879
2021-05-25	45.97	46.25	45.78	45.88	1689574
2021-05-26	45.89	46.48	45.76	46.39	1862443
2021-05-27	46.45	46.80	46.28	46.54	1854730
2021-05-28	46.46	46.74	46.40	46.52	1143014
2021-06-01	46.97	47.32	46.68	46.86	1580557
2021-06-02	47.09	47.31	46.78	47.21	1014048
2021-06-03	47.09	47.22	46.79	47.17	1157977
2021-06-04	47.37	47.99	47.37	47.84	1185599
2021-06-07	47.94	48.51	47.93	48.29	1952944
2021-06-08	48.28	48.43	47.96	48.20	2044849
2021-06-09	48.40	48.73	48.40	48.48	1304902
2021-06-10	48.73	48.84	48.29	48.35	1225930
2021-06-11	48.36	48.56	48.25	48.47	1067197
2021-06-14	48.51	48.80	47.81	48.09	2355867
2021-06-15	48.20	48.61	48.06	48.43	1341620
2021-06-16	48.48	48.88	48.14	48.15	1019974
2021-06-17	48.09	48.36	47.51	48.04	2555572
2021-06-18	47.53	47.55	46.81	46.84	2578328
2021-06-21	47.12	47.45	46.97	47.12	2393178
2021-06-22	47.11	47.11	46.41	46.86	2240945
2021-06-23	47.20	47.20	46.48	46.48	1118516
2021-06-24	46.68	46.76	46.31	46.61	1106472
2021-06-25	46.66	46.78	46.37	46.69	863212
2021-06-28	46.62	46.62	45.89	45.32	5258653
2021-06-29	45.44	45.44	44.87	45.04	3632737
2021-06-30	45.02	45.34	44.84	45.12	1256156
2021-07-01	45.56	45.62	45.14	45.38	583401
2021-07-02	45.52	45.75	45.07	45.57	789956
2021-07-06	45.57	45.58	44.55	45.25	1187968
2021-07-07	45.24	45.67	45.24	45.34	1014849
2021-07-08	44.78	45.25	44.68	45.11	946284
2021-07-09	45.27	45.89	45.27	45.77	847971
2021-07-12	45.74	45.91	45.45	45.64	981439
2021-07-13	45.53	45.66	45.23	45.43	855477
2021-07-14	45.67	45.68	44.76	44.89	859964
2021-07-15	44.65	44.94	44.48	44.70	912296
2021-07-16	44.92	45.17	44.49	44.55	1161778
2021-07-19	43.82	43.86	42.59	43.05	2076415
2021-07-20	42.82	43.48	42.33	43.39	1813185
2021-07-21	43.71	44.35	43.71	44.16	917123
2021-07-22	44.27	44.52	44.04	44.27	812297
2021-07-23	44.45	44.46	44.12	44.23	638232
2021-07-26	44.17	44.64	44.09	44.52	1029748
2021-07-27	44.49	44.82	44.15	44.60	743522
2021-07-28	44.66	45.15	44.35	44.97	1929891
2021-07-29	45.52	45.57	44.70	44.91	1139220
2021-07-30	44.84	44.89	43.96	44.40	1618107
2021-08-02	44.53	44.76	43.93	44.02	817931
2021-08-03	44.01	44.58	43.84	44.45	1272408
2021-08-04	44.17	44.61	44.01	44.22	813293
2021-08-05	44.53	44.65	44.25	44.45	882193
2021-08-06	44.56	44.62	44.13	44.46	677041
2021-08-09	44.30	44.35	43.71	43.74	1213931
2021-08-10	43.92	44.15	43.72	44.11	1390888
2021-08-11	44.13	44.57	44.13	44.44	1330331
2021-08-12	44.46	44.59	43.78	43.84	1566584
2021-08-13	43.82	43.92	43.37	43.77	1170079
2021-08-16	43.52	43.85	43.26	43.83	1046804
2021-08-17	43.66	43.73	43.04	43.42	1048676
2021-08-18	43.42	43.49	42.72	42.75	1021244
2021-08-19	42.17	42.20	41.31	41.66	1458541
2021-08-20	41.01	41.76	40.85	41.73	997401
2021-08-23	42.33	42.61	42.11	42.58	1113115
2021-08-24	42.69	42.92	42.40	42.73	924276
2021-08-25	42.81	43.03	42.53	42.88	586516
2021-08-26	42.71	42.83	42.46	42.51	938648
2021-08-27	42.63	43.32	42.62	43.17	1024560
2021-08-30	43.30	43.49	43.13	43.30	1398131
2021-08-31	43.19	43.34	42.81	43.26	1827011
2021-09-01	43.45	43.69	43.32	43.38	739454
2021-09-02	43.62	43.90	43.46	43.89	1268160
2021-09-03	43.94	44.10	43.77	44.05	802507
2021-09-07	43.92	44.16	43.90	43.99	1012539
2021-09-08	44.08	44.61	43.99	44.34	1407350
2021-09-09	44.25	44.29	43.84	43.90	989555
2021-09-10	44.22	44.28	43.70	43.90	1222719
2021-09-13	44.24	45.31	44.15	45.25	1561527
2021-09-14	45.12	45.34	44.57	44.66	1489476
2021-09-15	44.88	45.36	44.85	45.31	1201798
2021-09-16	45.23	45.45	44.86	44.87	888175
2021-09-17	44.66	44.96	44.44	44.79	2446034
2021-09-20	44.01	44.45	43.25	43.60	2141525
2021-09-21	43.88	44.48	43.75	43.88	1434105
2021-09-22	44.28	44.65	44.08	44.09	1123045
2021-09-23	44.35	44.99	44.27	44.86	1227823
2021-09-24	44.73	45.30	44.69	45.26	1769094
2021-09-27	45.56	46.20	45.49	45.95	5890972
2021-09-28	45.97	46.00	44.65	44.04	2799181
2021-09-29	44.05	44.19	43.77	43.85	4130869
2021-09-30	43.99	44.36	43.76	43.82	1478117
2021-10-01	44.20	44.57	43.63	44.33	1068272
2021-10-04	44.46	45.23	44.40	44.79	1064157
2021-10-05	45.05	45.07	44.30	44.45	1227325
2021-10-06	44.01	44.34	43.49	44.26	988400
2021-10-07	44.35	44.90	44.35	44.79	970667
2021-10-08	45.01	45.48	44.77	45.38	1600439
2021-10-11	45.77	45.89	45.44	45.47	742237
2021-10-12	45.41	46.86	45.41	46.70	2164339
2021-10-13	46.58	47.01	46.44	47.01	1249964
2021-10-14	47.37	47.92	47.30	47.89	1309405
2021-10-15	48.04	48.94	48.02	48.91	1530167
2021-10-18	48.92	49.17	48.70	48.91	1578818
2021-10-19	49.07	49.72	48.97	49.60	1406787
2021-10-20	49.58	50.30	49.43	50.25	1642766
2021-10-21	50.11	50.42	49.43	49.74	2538046
2021-10-22	49.89	50.17	49.59	50.11	2095394
2021-10-25	50.32	50.32	49.57	49.91	1383125
2021-10-26	50.08	50.10	49.60	49.61	721656
2021-10-27	49.44	49.99	49.38	49.62	1064729
2021-10-28	49.50	49.89	49.11	49.82	1322045
2021-10-29	49.62	49.62	49.01	49.29	966637
2021-11-01	49.62	49.85	49.29	49.66	2039980
2021-11-02	49.55	49.55	49.04	49.40	1073672
2021-11-03	49.04	49.26	48.90	49.16	853124
2021-11-04	49.26	49.44	48.46	48.76	1520131
2021-11-05	48.87	48.91	46.85	46.88	3325812
2021-11-08	46.87	46.87	45.78	46.11	2819282
2021-11-09	46.23	46.55	45.81	46.02	1221096
2021-11-10	46.10	46.37	45.40	45.61	1635913
2021-11-11	45.62	45.63	44.99	45.14	2220651
2021-11-12	44.95	45.34	44.82	45.24	1010409
2021-11-15	45.31	45.40	44.87	45.16	1250153
2021-11-16	45.12	45.28	44.32	44.46	2798576
2021-11-17	44.19	44.67	43.95	44.12	1512507
2021-11-18	44.03	44.25	43.64	43.89	1212234
2021-11-19	43.63	43.76	43.03	43.40	1881524
2021-11-22	43.19	43.65	43.03	43.52	1173382
2021-11-23	43.63	44.28	43.56	44.25	1282249
2021-11-24	44.15	44.46	43.81	44.35	977457
2021-11-26	43.33	43.98	42.94	43.86	1203292
2021-11-29	44.11	44.24	43.39	43.62	1419222
2021-11-30	43.23	43.24	42.44	42.74	2211781
2021-12-01	43.21	43.44	41.48	41.50	2758733
2021-12-02	41.53	42.20	41.40	41.91	1848016
2021-12-03	42.22	42.45	41.72	41.92	1493420
2021-12-06	42.33	42.35	41.86	42.07	2268978
2021-12-07	42.44	43.15	42.41	42.96	2477397
2021-12-08	43.12	43.12	42.41	42.43	1444520
2021-12-09	42.26	42.31	41.57	41.58	1511942
2021-12-10	41.92	41.92	41.34	41.57	1019385
2021-12-13	41.28	41.84	41.28	41.69	1618375
2021-12-14	41.72	41.78	41.44	41.60	2004510
2021-12-15	41.39	41.57	41.08	41.43	1198053
2021-12-16	41.77	42.19	41.69	41.77	2530805
2021-12-17	41.21	41.89	41.21	41.49	1576391
2021-12-20	41.03	41.56	40.79	41.48	1305936
2021-12-21	41.69	42.15	41.68	41.96	1472507
2021-12-22	41.99	42.59	41.84	42.52	1462218
2021-12-23	42.82	43.33	42.76	42.92	1321741
2021-12-27	42.98	43.36	42.65	43.34	533974
2021-12-28	43.41	43.53	43.12	43.23	543102
2021-12-29	43.20	43.31	42.53	42.40	3744101
2021-12-30	42.36	42.56	41.94	42.10	3646761
2021-12-31	42.04	42.50	42.04	42.41	1150057
2022-01-03	42.47	43.01	42.31	42.84	948829
2022-01-04	42.84	43.16	42.58	42.84	1516479
2022-01-05	43.02	43.85	42.70	42.71	1849027
2022-01-06	42.81	43.47	42.56	43.43	1931641
2022-01-07	43.45	44.53	43.30	44.47	2533104
2022-01-10	44.51	44.87	44.04	44.86	2707011
2022-01-11	44.94	45.69	44.63	45.55	3277018
2022-01-12	45.78	46.24	45.63	46.20	3610602
2022-01-13	46.37	46.81	46.21	46.38	2582077
2022-01-14	45.71	45.89	45.01	45.58	2332927
2022-01-18	45.84	46.12	45.40	46.03	1446035
2022-01-19	46.14	46.41	45.34	46.39	1577535
2022-01-20	46.31	46.92	46.22	46.47	1783808
2022-01-21	46.20	46.36	45.50	45.64	3244249
2022-01-24	44.97	45.48	43.99	44.98	2969882
2022-01-25	44.97	46.11	44.35	45.77	2336620
2022-01-26	46.23	46.92	45.89	46.06	1518347
2022-01-27	46.54	46.90	45.75	46.28	1661959
2022-01-28	46.17	46.84	46.05	46.81	1580338
2022-01-31	46.90	47.39	46.65	47.06	1812028
2022-02-01	47.01	47.12	46.20	46.21	2728873
2022-02-02	46.25	46.97	46.20	46.80	2241541
2022-02-03	46.58	46.72	46.22	46.25	1614682
2022-02-04	46.30	46.58	45.90	46.08	1270042
2022-02-07	46.09	46.81	45.97	46.74	2743969
2022-02-08	46.43	46.92	46.25	46.75	1651570
2022-02-09	46.92	47.38	46.80	47.36	1460067
2022-02-10	47.26	47.65	46.87	46.94	1369089
2022-02-11	47.12	48.14	46.94	47.82	2279913
2022-02-14	47.74	47.84	46.96	47.67	2151675
2022-02-15	47.55	48.13	47.31	48.04	2105305
2022-02-16	47.79	48.04	47.29	47.83	2830700
2022-02-17	47.61	48.23	47.47	47.75	1591834
2022-02-18	47.64	47.84	47.38	47.79	2309187
2022-02-22	47.96	48.22	46.77	47.27	1880688
2022-02-23	47.58	47.88	47.33	47.59	1509880
2022-02-24	47.31	47.32	46.49	46.84	1984696
2022-02-25	46.98	47.90	46.86	47.87	3381615
2022-02-28	47.73	48.95	47.65	48.94	1788376
2022-03-01	49.02	49.45	48.36	48.68	1399722
2022-03-02	49.16	50.28	49.02	50.14	1915181
2022-03-03	50.10	50.76	50.03	50.47	1484589
2022-03-04	50.02	51.51	50.00	51.38	1789092
2022-03-07	51.43	51.79	50.65	50.80	1843840
2022-03-08	51.12	51.83	50.66	50.93	1926621
2022-03-09	50.89	51.48	50.45	50.71	1633342
2022-03-10	50.97	51.53	50.75	51.13	1747574
2022-03-11	51.04	51.38	49.81	49.82	1758319
2022-03-14	49.54	49.78	48.76	48.83	3350513
2022-03-15	48.26	49.63	47.98	49.48	1625995
2022-03-16	49.87	49.89	48.42	48.86	1597940
2022-03-17	49.23	50.23	49.07	49.75	1815319
2022-03-18	49.82	50.09	49.52	49.81	1659787
2022-03-21	50.13	51.19	50.03	51.08	2239433
2022-03-22	51.08	51.57	50.81	51.03	1456040
2022-03-23	51.21	51.61	51.03	51.27	1437383
2022-03-24	51.74	52.33	51.30	51.70	1717229
2022-03-25	51.70	53.01	51.67	52.92	1548410
2022-03-28	52.60	52.69	52.14	52.39	3270205
2022-03-29	51.98	53.13	51.75	52.31	1788577
2022-03-30	52.70	52.70	51.78	52.12	3496146
2022-03-31	51.77	52.19	51.37	51.41	1842024
2022-04-01	51.47	52.09	51.44	52.04	2094904
2022-04-04	52.42	52.64	52.03	52.46	1743336
2022-04-05	52.80	53.65	52.67	52.71	1292032
2022-04-06	52.79	53.59	52.72	53.55	1764351
2022-04-07	53.67	53.67	52.70	53.37	1243225
2022-04-08	53.48	53.81	53.18	53.51	950250
2022-04-11	52.71	52.93	52.15	52.20	1804873
2022-04-12	52.41	52.73	51.97	52.03	941781
2022-04-13	52.47	52.84	52.07	52.46	1072840
2022-04-14	52.29	52.76	52.22	52.35	761179
2022-04-18	52.44	52.57	52.07	52.18	772130
2022-04-19	52.10	52.56	52.03	52.29	854399
2022-04-20	52.47	53.02	52.18	52.67	1261888
2022-04-21	52.68	53.51	52.46	52.98	2285983
2022-04-22	52.67	52.75	51.41	51.84	1998993
2022-04-25	50.75	51.37	49.99	50.97	1956492
2022-04-26	50.57	50.79	49.89	50.15	1663554
2022-04-27	50.09	50.52	49.69	50.16	1227333
2022-04-28	50.44	51.25	50.20	51.07	1736450
2022-04-29	50.65	50.66	47.99	48.20	3014485
2022-05-02	48.15	48.64	47.71	48.27	2540343
2022-05-03	48.31	49.52	48.31	49.28	1468505
2022-05-04	49.89	51.11	49.52	51.02	2013075
2022-05-05	51.26	51.27	49.49	50.01	1751504
2022-05-06	50.33	50.75	49.58	50.53	1637814
2022-05-09	50.05	50.05	48.57	48.79	1844713
2022-05-10	49.09	49.68	48.17	48.90	1867299
2022-05-11	49.44	49.99	48.75	48.91	1667794
2022-05-12	48.96	49.58	48.56	49.58	1843699
2022-05-13	50.11	50.71	49.97	50.50	1670810
2022-05-16	50.53	51.66	50.53	51.38	1683935
2022-05-17	51.55	52.09	51.33	52.09	1379776
2022-05-18	52.11	52.43	51.61	51.93	1543316
2022-05-19	51.47	52.30	51.28	52.03	1688823
2022-05-20	52.02	52.61	51.69	52.16	3987367
2022-05-23	52.49	52.82	52.00	52.65	794460
2022-05-24	52.49	52.66	51.67	52.63	1651570
2022-05-25	52.55	52.66	51.70	51.79	1534994
2022-05-26	51.92	52.16	51.63	52.01	1204905
2022-05-27	52.03	52.51	51.85	52.39	1149891
2022-05-31	52.83	53.17	52.51	52.70	1336949
2022-06-01	52.90	53.26	52.35	52.93	1206430
2022-06-02	52.76	53.73	52.66	53.68	993797
2022-06-03	53.71	53.96	53.34	53.46	924871
2022-06-06	53.76	53.82	53.09	53.20	936278
2022-06-07	52.97	53.80	52.97	53.80	1065075
2022-06-08	53.88	54.10	53.09	53.56	751810
2022-06-09	53.26	53.42	52.09	52.15	1362133
2022-06-10	51.45	52.12	51.33	51.78	1065602
2022-06-13	50.84	50.95	49.54	50.08	1741300
2022-06-14	50.13	50.26	48.96	49.36	2435210
2022-06-15	49.45	49.63	47.75	48.72	1921627
2022-06-16	47.90	47.90	46.67	46.79	1976922
2022-06-17	46.36	46.74	44.56	45.66	3386477
2022-06-21	47.21	47.74	46.98	47.23	2079343
2022-06-22	46.23	47.39	45.91	46.83	2148569
2022-06-23	47.21	47.52	46.18	46.61	2110640
2022-06-24	47.13	47.62	46.71	47.19	2211550
2022-06-27	47.47	48.61	47.41	48.32	2040193
2022-06-28	49.14	49.55	48.56	48.17	4871843
2022-06-29	48.38	48.60	47.47	47.55	3640449
2022-06-30	47.22	47.41	46.51	47.21	1337774
2022-07-01	47.37	48.16	46.69	47.94	981879
2022-07-05	47.26	47.38	45.27	46.74	2172987
2022-07-06	46.61	46.75	45.38	46.36	1381610
2022-07-07	47.03	47.19	46.44	46.96	1454077
2022-07-08	47.13	47.45	46.69	47.14	965046
2022-07-11	46.76	47.07	46.31	47.03	990680
2022-07-12	46.38	46.62	45.59	45.70	1779179
2022-07-13	45.35	46.63	45.17	46.39	1399281
2022-07-14	45.19	46.20	44.45	46.07	2279461
2022-07-15	46.61	46.84	46.21	46.44	1212161
2022-07-18	46.92	47.77	46.82	47.56	2198634
2022-07-19	47.84	48.37	47.66	48.25	1553530
2022-07-20	48.00	48.16	47.62	48.07	845094
2022-07-21	47.45	48.13	47.34	48.13	1376525
2022-07-22	48.25	48.65	47.99	48.44	1748076
2022-07-25	48.91	50.03	48.66	49.97	2101873
2022-07-26	50.17	50.47	49.89	50.01	1732480
2022-07-27	50.14	50.50	49.87	50.18	1654895
2022-07-28	50.20	50.57	48.76	49.33	1734866
2022-07-29	49.48	49.53	48.19	48.58	1674032
2022-08-01	48.18	48.18	47.72	48.06	1108652
2022-08-02	47.63	48.29	46.61	46.70	2721720
2022-08-03	46.77	47.19	46.43	47.12	1347174
2022-08-04	46.83	47.05	46.38	46.49	2282247
2022-08-05	43.97	44.76	43.89	44.73	4682096
2022-08-08	44.68	45.14	44.51	44.82	3135623
2022-08-09	44.91	45.06	44.13	44.35	2590112
2022-08-10	44.42	45.28	44.14	45.14	2201855
2022-08-11	45.36	46.31	45.31	46.19	1875757
2022-08-12	46.22	46.76	46.05	46.61	1986286
2022-08-15	45.94	45.94	45.44	45.80	1553216
2022-08-16	45.86	46.24	45.57	46.08	1220842
2022-08-17	45.92	45.96	45.08	45.17	1554084
2022-08-18	45.40	45.73	45.25	45.43	2475022
2022-08-19	45.24	45.38	44.78	45.07	2402580
2022-08-22	44.80	45.48	44.69	45.44	1618352
2022-08-23	45.76	46.33	45.59	46.30	1392315
2022-08-24	46.20	46.71	46.18	46.67	1843630
2022-08-25	46.84	46.84	46.04	46.47	1344747
2022-08-26	46.58	46.66	45.80	45.94	984473
2022-08-29	45.89	46.63	45.64	46.48	1363785
2022-08-30	46.40	46.41	45.05	45.17	1269780
2022-08-31	44.45	44.58	43.88	43.92	2189176
2022-09-01	43.67	43.75	43.03	43.62	1718204
2022-09-02	44.11	44.27	43.50	43.76	909448
2022-09-06	43.94	44.04	42.83	42.90	1460276
2022-09-07	42.42	43.71	42.15	43.70	1975251
2022-09-08	43.64	43.66	43.06	43.43	1183524
2022-09-09	43.83	44.29	43.83	44.25	866099
2022-09-12	44.60	45.17	44.52	44.92	1347978
2022-09-13	44.34	44.67	43.61	43.79	1144718
2022-09-14	43.89	44.65	43.81	44.15	1269231
2022-09-15	44.12	44.12	43.34	43.53	1465601
2022-09-16	43.20	43.21	42.51	42.82	1465988
2022-09-19	42.18	43.40	42.09	43.36	931555
2022-09-20	42.99	43.10	42.46	42.92	1140902
2022-09-21	43.20	43.34	42.39	42.47	1326229
2022-09-22	42.59	42.84	42.20	42.21	1365956
2022-09-23	41.46	41.52	39.51	39.73	2647159
2022-09-26	39.41	39.74	38.23	38.51	2529185
2022-09-27	39.05	39.34	38.05	38.27	2266201
2022-09-28	38.56	39.48	38.25	38.78	6373154
2022-09-29	38.33	38.51	37.01	37.57	6595084
2022-09-30	37.38	37.79	36.68	36.71	1898474
2022-10-03	37.64	39.04	37.64	38.64	2134087
2022-10-04	39.10	39.64	39.02	39.59	1893356
2022-10-05	39.30	39.30	37.99	38.71	2029674
2022-10-06	38.31	38.31	36.83	37.08	4600664
2022-10-07	36.96	38.14	36.96	37.54	2587661
2022-10-10	37.62	37.87	36.73	36.82	1072718
2022-10-11	36.62	37.10	36.22	36.50	1737025
2022-10-12	36.22	36.64	36.06	36.14	1492525
2022-10-13	35.64	37.86	35.64	37.76	3275301
2022-10-14	37.73	37.98	36.85	36.87	2094013
2022-10-17	37.75	38.34	37.19	37.86	2058313
2022-10-18	38.57	39.01	37.97	38.72	3074494
2022-10-19	38.55	38.84	38.39	38.69	1420484
2022-10-20	38.93	39.22	38.14	38.24	1692288
2022-10-21	38.37	39.40	38.21	39.24	2126941
2022-10-24	39.33	39.38	38.58	38.68	1248757
2022-10-25	38.58	38.98	38.27	38.98	1650939
2022-10-26	39.18	39.85	39.08	39.64	1225079
2022-10-27	39.97	40.85	39.85	40.46	1568827
2022-10-28	40.58	40.64	39.57	39.89	1607174
2022-10-31	39.41	40.24	39.41	40.02	1079175
2022-11-01	40.72	40.76	39.81	39.87	1177127
2022-11-02	39.94	41.00	39.76	40.12	1649502
2022-11-03	39.64	40.12	39.30	39.81	1058397
2022-11-04	40.81	41.21	40.25	40.60	1465423
2022-11-07	40.78	40.97	40.16	40.55	1280698
2022-11-08	40.48	41.04	40.21	40.79	1449968
2022-11-09	41.38	42.44	41.05	41.52	2225465
2022-11-10	42.48	43.24	42.18	43.15	1912708
2022-11-11	43.45	44.13	43.09	43.96	1670457
2022-11-14	43.83	44.14	43.18	43.20	1654441
2022-11-15	43.55	43.93	43.20	43.56	1271774
2022-11-16	43.42	44.16	43.42	44.07	1511006
2022-11-17	43.75	44.07	43.39	43.76	1795277
2022-11-18	43.60	44.04	43.47	43.59	1440005
2022-11-21	43.57	43.57	42.57	43.21	1570609
2022-11-22	43.54	44.31	43.54	44.18	1298688
2022-11-23	43.98	44.55	43.84	44.47	1801067
2022-11-25	44.65	45.11	44.57	44.88	872754
2022-11-28	44.24	44.59	44.08	44.10	1820097
2022-11-29	44.34	44.34	41.02	41.11	5499467
2022-11-30	41.17	41.34	40.04	40.53	4764910
2022-12-01	40.80	40.84	39.88	39.88	2516076
2022-12-02	39.53	39.66	38.83	39.38	3486367
2022-12-05	39.46	39.77	38.67	38.70	2573290
2022-12-06	38.60	38.91	38.46	38.78	2655145
2022-12-07	38.68	39.16	38.61	38.74	1775796
2022-12-08	39.04	39.04	38.47	38.87	2499083
2022-12-09	38.72	39.03	38.52	38.54	1489410
2022-12-12	38.61	38.76	38.27	38.71	2030741
2022-12-13	39.17	39.47	39.05	39.36	1689346
2022-12-14	39.27	39.40	38.46	38.57	1785392
2022-12-15	38.32	38.42	37.35	37.70	1955535
2022-12-16	36.94	37.17	36.25	36.72	2411784
2022-12-19	36.91	36.98	35.94	36.25	1883261
2022-12-20	36.25	36.38	36.00	36.18	2206216
2022-12-21	36.69	36.98	36.52	36.82	2825907
2022-12-22	36.77	36.77	35.64	36.15	1838284
2022-12-23	36.27	37.28	36.26	37.09	1303679
2022-12-27	37.06	37.45	36.94	37.37	1264013
2022-12-28	37.57	37.66	36.34	35.84	7646656
2022-12-29	35.92	36.23	35.84	36.13	7037348
2022-12-30	35.94	36.44	35.90	36.32	1422690
2023-01-03	36.16	36.29	35.37	35.54	1847273
2023-01-04	35.53	36.11	35.40	35.87	2824947
2023-01-05	35.79	35.89	34.94	35.11	2142143
2023-01-06	35.67	36.99	35.65	36.76	2347156
2023-01-09	37.20	37.48	36.95	37.26	1806913
2023-01-10	37.25	37.44	36.85	37.17	978430
2023-01-11	37.30	37.93	37.17	37.87	1613801
2023-01-12	38.25	38.66	38.09	38.51	1479771
2023-01-13	38.33	39.16	38.13	38.99	1555152
2023-01-17	39.08	39.43	39.02	39.25	1689463
2023-01-18	39.41	39.53	38.94	38.95	1868900
2023-01-19	38.86	39.46	38.70	39.17	1379584
2023-01-20	39.26	39.61	38.81	39.56	1280259
2023-01-23	39.75	39.82	39.33	39.64	1785331
2023-01-24	45.74	41.17	38.81	39.13	1486797
2023-01-25	38.97	39.06	38.34	39.02	1399824
2023-01-26	39.42	39.53	38.77	39.35	1007268
2023-01-27	39.35	39.62	39.07	39.50	966542
2023-01-30	39.45	39.45	38.65	38.65	1327022
2023-01-31	38.82	39.33	38.63	39.31	1314367
2023-02-01	38.25	38.70	36.14	37.11	5715333
2023-02-02	37.50	38.17	37.33	38.07	4230475
2023-02-03	37.93	38.30	37.71	38.12	1711774
2023-02-06	38.00	38.27	37.60	38.16	2142390
2023-02-07	38.20	38.53	37.70	38.11	1523084
2023-02-08	38.09	38.10	37.54	37.63	1381283
2023-02-09	37.79	38.18	37.28	37.28	2008214
2023-02-10	37.67	38.06	37.51	37.82	3594123
2023-02-13	37.73	38.15	37.69	37.98	1972816
2023-02-14	37.98	38.68	37.59	38.54	1580655
2023-02-15	38.04	38.66	37.90	38.53	1818206
2023-02-16	38.20	39.00	38.11	38.64	1924691
2023-02-17	38.30	38.58	38.08	38.46	2971582
2023-02-21	38.18	38.38	36.68	36.70	2494241
2023-02-22	36.67	37.51	36.62	36.91	2464685
2023-02-23	37.33	37.41	36.84	37.36	1799379
2023-02-24	37.14	37.77	36.78	37.65	2821200
2023-02-27	37.83	37.89	36.98	37.04	1260284
2023-02-28	37.06	37.26	36.22	36.27	2085978
2023-03-01	36.28	36.95	36.24	36.79	1137526
2023-03-02	36.71	37.28	36.56	37.19	1207531
2023-03-03	37.24	37.92	37.10	37.66	1392035
2023-03-06	37.59	37.95	37.51	37.55	983411
2023-03-07	37.54	37.72	36.92	37.05	1390599
2023-03-08	36.99	37.24	36.75	36.91	1262178
2023-03-09	37.03	37.11	36.02	36.07	1487077
2023-03-10	36.25	36.34	35.34	35.43	1676861
2023-03-13	35.20	36.18	35.02	35.70	2628529
2023-03-14	36.10	36.80	35.73	36.12	1481871
2023-03-15	35.43	35.44	33.57	34.09	3278679
2023-03-16	33.70	34.24	33.52	34.18	2619357
2023-03-17	34.28	34.34	33.76	33.88	2202169
2023-03-20	34.01	34.52	33.97	34.46	1377737
2023-03-21	34.76	34.91	34.51	34.73	1609514
2023-03-22	34.81	35.06	34.48	34.53	1515371
2023-03-23	34.67	34.82	33.89	34.10	1329979
2023-03-24	33.71	34.58	33.63	34.51	1711134
2023-03-27	34.73	35.14	34.52	34.99	2400627
2023-03-28	34.85	35.30	34.85	35.25	951335
2023-03-29	35.57	36.38	35.51	35.56	5992328
2023-03-30	35.81	35.81	35.08	35.44	5696364
2023-03-31	35.53	35.53	35.23	35.45	1443808
2023-04-03	36.23	36.26	35.64	36.17	1678026
2023-04-04	36.23	36.59	36.04	36.44	1394160
2023-04-05	36.46	37.16	36.46	36.94	1168092
2023-04-06	36.97	37.53	36.88	37.11	1479552
2023-04-10	36.98	37.17	36.86	37.17	701890
2023-04-11	37.29	37.86	37.25	37.59	1476909
2023-04-12	37.80	38.61	37.76	38.26	2818758
2023-04-13	38.33	38.96	38.17	38.77	2241765
2023-04-14	38.82	38.88	38.44	38.53	2351315
2023-04-17	38.53	38.61	38.20	38.57	2602373
2023-04-18	38.51	38.61	37.88	38.00	1269048
2023-04-19	37.80	38.15	37.74	37.95	1103632
2023-04-20	37.67	38.10	37.57	37.89	1197358
2023-04-21	37.93	37.93	37.20	37.55	2311545
2023-04-24	37.42	37.48	36.85	36.95	2048927
2023-04-25	36.80	37.38	36.76	37.07	2559282
2023-04-26	36.92	37.17	36.58	36.69	1772877
2023-04-27	36.72	37.09	36.50	36.98	1712827
2023-04-28	37.31	38.12	37.31	37.85	2039153
2023-05-01	37.59	38.29	37.54	37.89	2260594
2023-05-02	37.68	37.76	36.78	36.90	1699283
2023-05-03	36.74	37.61	36.74	37.20	1823239
2023-05-04	37.28	37.45	36.76	37.24	2354752
2023-05-05	37.69	38.26	37.69	38.09	1959145
2023-05-08	38.27	38.71	38.13	38.20	1283466
2023-05-09	37.95	38.65	37.81	38.26	1106317
2023-05-10	38.47	38.55	37.71	37.97	944983
2023-05-11	37.68	37.87	37.37	37.72	982025
2023-05-12	37.79	38.05	37.46	37.61	1027495
2023-05-15	37.65	37.91	37.26	37.88	1156623
2023-05-16	37.78	38.05	36.60	36.66	1693935
2023-05-17	36.91	36.98	36.27	36.86	1799678
2023-05-18	36.65	36.70	36.22	36.51	1274508
2023-05-19	36.56	37.05	36.48	36.68	1530997
2023-05-22	36.68	36.83	36.38	36.69	738073
2023-05-23	36.64	36.79	36.32	36.54	1196792
2023-05-24	36.42	36.42	36.03	36.34	1051920
2023-05-25	36.11	36.18	35.73	35.90	1888738
2023-05-26	36.07	36.30	35.95	36.21	927191
2023-05-30	35.91	36.42	35.68	35.79	1099152
2023-05-31	35.63	35.63	35.12	35.48	1204160
2023-06-01	35.60	36.68	35.50	36.38	1855643
2023-06-02	36.89	37.57	36.63	37.48	1490957
2023-06-05	37.79	37.80	37.06	37.48	1617587
2023-06-06	37.04	37.49	36.94	37.48	947222
2023-06-07	37.67	37.99	37.31	37.95	1302090
2023-06-08	38.04	38.13	37.48	38.03	1076462
2023-06-09	38.03	38.09	37.58	37.75	1091267
2023-06-12	37.56	37.56	37.08	37.26	803951
2023-06-13	37.48	38.13	37.24	37.28	1793097
2023-06-14	37.44	37.75	37.06	37.20	1518877
2023-06-15	37.36	37.70	37.21	37.56	1223465
2023-06-16	37.78	37.81	36.97	36.98	3513273
2023-06-20	36.84	36.97	36.38	36.95	3120641
2023-06-21	36.88	37.38	36.71	37.05	3472690
2023-06-22	36.64	36.93	36.37	36.87	2491302
2023-06-23	36.58	36.69	35.77	35.77	1516021
2023-06-26	35.98	37.32	35.98	37.20	2918534
2023-06-27	37.29	37.31	36.73	36.92	5049703
2023-06-28	36.68	36.88	36.35	36.16	5658529
2023-06-29	36.15	36.45	36.06	36.34	7701561
2023-06-30	36.72	36.94	36.46	36.82	1173716
2023-07-03	37.05	37.32	36.81	37.07	565265
2023-07-05	36.77	36.89	36.05	36.19	2352145
2023-07-06	35.85	35.92	35.60	35.71	2242089
2023-07-07	35.63	35.89	35.53	35.65	1419447
2023-07-10	35.58	35.74	35.41	35.53	1574256
2023-07-11	35.78	35.85	35.60	35.68	1745195
2023-07-12	35.94	35.94	35.43	35.67	2138712
2023-07-13	35.78	36.34	35.76	36.31	1313291
2023-07-14	36.29	36.34	35.58	35.60	1179805
2023-07-17	35.55	35.64	35.08	35.09	2674752
2023-07-18	35.03	35.30	34.82	34.97	2953208
2023-07-19	35.19	35.45	34.99	35.16	1588804
2023-07-20	35.21	35.92	35.18	35.91	2485482
2023-07-21	35.87	36.14	35.77	36.02	2965739
2023-07-24	35.53	35.61	34.55	35.21	6791087
2023-07-25	34.74	34.97	33.53	33.56	6792029
2023-07-26	33.49	33.89	33.20	33.78	4896302
2023-07-27	33.84	33.84	32.56	32.61	6541824
2023-07-28	32.46	32.56	30.09	31.13	10988054
2023-07-31	31.55	32.70	31.51	32.68	6162208
2023-08-01	32.39	32.50	31.98	32.47	4655680
2023-08-02	32.24	32.87	32.12	32.81	4769157
2023-08-03	32.98	33.15	32.54	33.08	3818769
2023-08-04	33.18	33.65	32.72	32.80	3661880
2023-08-07	32.85	33.24	32.60	32.61	2187146
2023-08-08	32.48	32.98	32.41	32.98	2126235
2023-08-09	33.07	33.64	33.05	33.18	1734189
2023-08-10	33.23	33.54	32.91	33.07	1595270
2023-08-11	33.07	33.62	33.02	33.44	1548966
2023-08-14	33.35	33.41	33.03	33.23	1521223
2023-08-15	33.12	33.24	32.48	32.57	2287816
2023-08-16	32.44	32.81	32.44	32.55	1466970
2023-08-17	32.82	32.98	32.37	32.47	1540425
2023-08-18	32.35	32.65	32.18	32.56	1677964
2023-08-21	32.68	32.70	32.33	32.56	1168345
2023-08-22	32.29	32.60	32.00	32.16	2332883
2023-08-23	31.96	32.39	31.74	32.31	1701473
2023-08-24	32.15	32.29	31.97	31.98	1734189
2023-08-25	32.15	32.40	32.05	32.20	1404147
2023-08-28	32.33	32.66	32.24	32.49	1025979
2023-08-29	32.60	32.97	32.44	32.83	1240625
2023-08-30	33.07	33.24	32.91	33.07	921022
2023-08-31	33.23	33.31	32.90	32.91	2433374
2023-09-01	33.07	33.30	32.84	33.18	2467207
2023-09-05	33.24	33.57	33.06	33.11	3338574
2023-09-06	32.59	32.80	31.61	32.39	8184613
2023-09-07	32.51	32.64	32.19	32.33	2548186
2023-09-08	32.65	32.88	32.49	32.77	3339379
2023-09-11	33.02	33.18	32.74	32.87	3109904
2023-09-12	33.06	33.27	32.96	33.14	1889264
2023-09-13	33.21	33.46	33.04	33.19	1746235
2023-09-14	33.60	34.20	33.51	34.13	1603792
2023-09-15	33.99	34.25	33.89	34.13	4030159
2023-09-18	34.30	34.40	33.84	33.95	3536811
2023-09-19	34.32	34.39	33.79	33.91	1381108
2023-09-20	33.84	34.17	33.75	33.90	3654860
2023-09-21	33.83	33.91	32.92	32.93	4968020
2023-09-22	33.09	33.34	32.84	33.16	3300843
2023-09-25	33.32	33.51	33.02	33.21	2531911
2023-09-26	32.89	33.12	32.42	32.50	3862670
2023-09-27	32.68	32.96	32.33	32.24	7924811
2023-09-28	32.23	32.27	31.48	31.53	7338991
2023-09-29	31.64	31.88	31.31	31.35	2810369
2023-10-02	31.30	31.30	30.18	30.43	7636362
2023-10-03	30.16	30.58	29.99	30.49	7481346
2023-10-04	30.23	30.56	29.63	29.98	2941905
2023-10-05	29.88	30.64	29.87	30.51	4001684
2023-10-06	30.10	30.58	29.67	30.48	5499554
2023-10-09	30.81	31.16	30.75	30.92	1696058
2023-10-10	31.04	31.64	31.04	31.47	4655556
2023-10-11	31.51	32.02	31.43	31.94	3009769
2023-10-12	31.95	32.04	31.42	31.68	1832255
2023-10-13	31.99	32.14	31.76	31.94	2128425
2023-10-16	32.16	32.27	31.84	32.20	2687576
2023-10-17	32.11	32.45	31.86	31.99	4134131
2023-10-18	32.01	32.01	31.26	31.53	3874958
2023-10-19	31.42	31.79	31.16	31.44	3243642
2023-10-20	31.34	31.35	30.87	30.92	1326770
2023-10-23	30.70	31.15	30.50	31.00	4014734
2023-10-24	31.23	31.23	30.75	31.02	2361902
2023-10-25	31.06	31.57	30.90	31.30	3518977
2023-10-26	31.06	31.33	30.89	31.19	1866706
2023-10-27	31.18	31.26	30.62	30.82	4763599
2023-10-30	31.08	31.34	30.67	31.22	2269282
2023-10-31	31.33	31.47	31.05	31.39	2768667
2023-11-01	31.60	31.94	31.29	31.89	3352584
2023-11-02	32.07	33.07	32.07	33.01	2129976
2023-11-03	33.15	33.65	32.98	33.27	2317719
2023-11-06	33.48	33.54	32.94	33.07	1659999
2023-11-07	32.87	32.87	32.51	32.72	1556431
2023-11-08	32.58	33.23	32.55	32.92	2457537
2023-11-09	33.08	33.19	32.56	32.77	2942457
2023-11-10	32.77	32.97	32.25	32.66	1959031
2023-11-13	32.53	32.83	32.31	32.69	1594741
2023-11-14	33.13	33.26	32.90	33.14	2259607
2023-11-15	33.17	33.67	33.17	33.33	1358598
2023-11-16	33.17	33.32	32.65	32.91	1402084
2023-11-17	33.25	33.64	33.15	33.44	1909517
2023-11-20	33.45	33.65	33.36	33.49	1632287
2023-11-21	33.58	33.71	33.32	33.69	2701589
2023-11-22	33.46	33.89	33.17	33.83	1771798
2023-11-24	33.87	34.13	33.64	33.81	813409
2023-11-27	33.71	33.76	33.19	33.40	2081417
2023-11-28	33.56	34.16	33.48	34.00	2571864
2023-11-29	34.17	34.29	33.75	33.79	2821084
2023-11-30	33.97	34.21	33.88	34.19	3374343
2023-12-01	34.19	34.66	34.01	34.48	3010485
2023-12-04	34.23	34.84	34.22	34.74	3248991
2023-12-05	34.65	34.87	34.55	34.55	3118644
2023-12-06	34.68	34.97	34.50	34.54	3806957
2023-12-07	34.70	34.85	34.43	34.68	2752141
2023-12-08	34.79	34.85	34.44	34.63	1202839
2023-12-11	34.58	35.08	34.56	35.06	3055576
2023-12-12	35.05	35.13	34.51	34.73	3349174
2023-12-13	34.73	35.38	34.38	35.34	3834356
2023-12-14	35.73	36.16	35.54	35.64	2925321
2023-12-15	35.42	35.68	35.26	35.40	1834137
2023-12-18	35.72	35.96	35.47	35.53	2493920
2023-12-19	35.66	36.13	35.61	35.92	1145575
2023-12-20	36.22	36.22	35.68	35.69	2532590
2023-12-21	35.97	36.27	35.84	36.22	2079324
2023-12-22	36.39	36.71	36.34	36.42	2110017
2023-12-26	36.55	36.89	36.45	36.80	907736
2023-12-27	36.79	37.02	36.64	36.20	5000145
2023-12-28	36.13	36.25	35.58	35.68	5346813
2023-12-29	35.67	35.72	35.45	35.62	3467887
2024-01-02	35.53	35.84	35.42	35.79	2686923
2024-01-03	35.77	36.12	35.60	36.00	1511358
2024-01-04	36.18	36.41	36.03	36.19	2399424
2024-01-05	36.22	36.58	36.16	36.37	2373377
2024-01-08	36.22	36.71	36.07	36.61	2274621
2024-01-09	36.61	36.61	36.02	36.03	3143141
2024-01-10	36.12	36.22	35.96	36.12	1803457
2024-01-11	36.22	36.28	35.50	35.87	3112867
2024-01-12	36.31	36.39	35.84	35.96	3001923
2024-01-16	35.83	36.20	35.78	35.97	3074102
2024-01-17	35.73	35.80	35.27	35.43	2786734
2024-01-18	35.50	35.78	35.03	35.31	2104081
2024-01-19	35.21	35.35	34.88	35.34	1671134
2024-01-22	35.25	35.34	35.07	35.30	3256072
2024-01-23	35.24	35.62	35.22	35.53	1212282
2024-01-24	35.81	35.96	34.99	35.01	1534723
2024-01-25	35.27	35.45	35.12	35.43	1661538
2024-01-26	35.54	35.89	35.47	35.89	950619
2024-01-29	35.80	36.09	35.49	36.08	1555591
2024-01-30	36.05	36.37	35.84	36.30	1603486
2024-01-31	36.45	36.56	35.81	35.93	1550433
2024-02-01	36.04	36.46	35.96	36.30	2529968
2024-02-02	36.06	36.08	35.27	35.60	1658951
2024-02-05	35.35	35.39	34.45	34.57	3698661
2024-02-06	34.61	34.85	34.46	34.65	2759296
2024-02-07	34.75	34.86	34.33	34.38	2805390
2024-02-08	34.30	34.42	34.07	34.13	3571292
2024-02-09	34.19	34.37	33.99	34.20	1671336
2024-02-12	34.26	35.00	34.18	34.91	1564552
2024-02-13	34.76	34.86	33.89	34.22	2939927
2024-02-14	34.52	34.71	34.15	34.20	1625278
2024-02-15	34.37	35.23	34.23	35.17	1899940
2024-02-16	35.72	36.07	35.53	36.01	3329691
2024-02-20	35.97	36.39	35.95	36.16	2840300
2024-02-21	36.25	36.56	36.08	36.29	2419340
2024-02-22	36.29	36.43	36.10	36.33	4129623
2024-02-23	36.30	36.39	36.01	36.23	1288307
2024-02-26	36.20	36.29	35.66	35.80	2180451
2024-02-27	36.05	36.18	35.77	35.94	1155255
2024-02-28	35.79	35.91	35.68	35.85	807079
2024-02-29	35.98	36.23	35.83	36.04	1815400
2024-03-01	35.94	36.43	35.94	36.22	1339950
2024-03-04	36.33	36.38	36.14	36.25	1709013
2024-03-05	36.27	36.66	36.17	36.37	1368860
2024-03-06	36.68	36.76	36.41	36.48	2025352
2024-03-07	36.60	36.81	36.55	36.69	1590145
2024-03-08	36.86	36.86	36.49	36.66	3382628
2024-03-11	36.67	37.05	36.58	37.03	3439244
2024-03-12	37.01	37.10	36.84	37.08	2592183
2024-03-13	37.09	37.38	37.09	37.21	3146782
2024-03-14	37.17	37.17	36.50	36.78	3822322
2024-03-15	36.79	37.01	36.55	36.64	3202816
2024-03-18	36.64	36.79	36.40	36.70	2682291
2024-03-19	36.66	36.88	36.56	36.69	1747807
2024-03-20	36.59	36.98	36.40	36.51	1685160
2024-03-21	36.58	36.92	36.50	36.81	5637287
2024-03-22	36.86	36.90	36.63	36.81	1835026
2024-03-25	36.81	37.10	36.81	36.90	5361252
2024-03-26	36.91	37.03	36.81	36.18	7877022
2024-03-27	36.18	36.26	35.46	36.12	9980489
2024-03-28	36.25	36.70	36.16	36.63	1703360
2024-04-01	36.66	36.72	36.39	36.69	9161926
2024-04-02	36.71	36.92	36.26	36.44	3672730
2024-04-03	36.54	36.66	35.75	35.75	4255571
2024-04-04	35.89	36.04	35.23	35.30	2105629
2024-04-05	35.12	35.23	34.66	34.82	2610887
2024-04-08	34.92	34.96	34.55	34.70	4515727
2024-04-09	34.72	34.96	34.49	34.93	2396265
2024-04-10	34.68	34.68	33.71	33.86	4151217
2024-04-11	33.91	34.03	33.21	33.51	5489371
2024-04-12	33.35	33.59	32.82	32.90	4628877
2024-04-15	33.00	33.24	32.62	32.80	7619900
2024-04-16	32.65	32.77	32.03	32.06	5704886
2024-04-17	32.21	32.41	31.86	31.98	3576981
2024-04-18	32.02	32.35	31.84	32.15	4443995
2024-04-19	32.16	32.81	32.16	32.53	7346237
2024-04-22	32.62	32.93	32.38	32.72	3030762
2024-04-23	32.62	32.93	32.57	32.83	4113515
2024-04-24	32.80	32.87	32.40	32.72	2474649
2024-04-25	32.51	33.07	32.33	32.88	3580859
2024-04-26	32.88	33.06	32.75	32.89	2934696
2024-04-29	33.09	33.09	32.69	32.79	2804298
2024-04-30	32.65	32.71	32.24	32.66	4828566
2024-05-01	32.67	32.86	32.38	32.56	4994937
2024-05-02	32.70	33.31	32.70	33.18	4048842
2024-05-03	34.11	34.57	33.76	34.28	3893017
2024-05-06	34.31	34.61	34.13	34.28	2849873
2024-05-07	34.43	34.51	34.12	34.17	2478586
2024-05-08	33.98	34.54	33.94	34.51	2940819
2024-05-09	34.61	34.82	34.50	34.81	2903790
2024-05-10	35.01	35.28	35.00	35.20	2654462
2024-05-13	35.40	35.40	34.87	35.20	2078725
2024-05-14	35.45	35.49	34.90	35.28	2324119
2024-05-15	35.45	35.63	35.27	35.49	1462262
2024-05-16	35.55	35.73	35.34	35.64	1585169
2024-05-17	35.65	35.72	35.39	35.45	1791485
2024-05-20	35.45	35.63	35.29	35.59	1128552
2024-05-21	35.53	35.82	35.38	35.68	1978119
2024-05-22	35.51	35.62	35.18	35.38	1790261
2024-05-23	35.48	35.53	34.67	34.73	2155755
2024-05-24	34.85	35.12	34.85	34.98	1157668
2024-05-28	35.07	35.12	34.72	34.91	1468255
2024-05-29	34.65	34.66	34.17	34.25	4794663
2024-05-30	34.33	34.70	34.33	34.51	4863993
2024-05-31	34.61	35.16	34.53	35.13	2178389
2024-06-03	35.03	35.12	34.56	34.97	3585415
2024-06-04	34.90	35.26	34.60	35.18	4955673
2024-06-05	35.32	36.38	35.23	36.26	4196147
2024-06-06	36.23	36.67	36.15	36.57	5558481
2024-06-07	36.34	36.46	35.86	35.87	3551484
2024-06-10	35.90	35.96	35.42	35.58	2671128
2024-06-11	35.40	35.46	35.09	35.26	2614090
2024-06-12	35.84	36.01	35.46	35.62	3149491
2024-06-13	35.59	35.72	35.39	35.48	2572618
2024-06-14	35.26	35.41	34.89	35.31	1394236
2024-06-17	35.22	35.22	34.80	34.81	2057346
2024-06-18	34.87	35.12	34.69	34.72	1484675
2024-06-20	34.68	34.92	34.49	34.77	2096720
2024-06-21	34.78	35.15	34.65	35.07	2279996
2024-06-24	35.32	35.90	35.27	35.64	5831133
2024-06-25	35.54	35.74	35.25	35.72	1086205
2024-06-26	35.55	35.76	34.99	35.11	3254335
2024-06-27	35.33	35.33	35.02	34.48	6014650
2024-06-28	34.44	34.61	34.08	34.53	3808773
2024-07-01	34.56	34.77	34.19	34.22	1759001
2024-07-02	34.25	34.78	34.20	34.40	9664120
2024-07-03	34.56	35.17	34.52	34.78	824953
2024-07-05	34.90	34.96	34.41	34.51	5219006
2024-07-08	34.38	34.46	34.08	34.15	6256991
2024-07-09	34.12	34.25	33.78	34.16	2821223
2024-07-10	34.19	35.08	34.09	35.04	2407396
2024-07-11	35.18	35.75	35.04	35.39	2735148
2024-07-12	35.53	35.71	35.44	35.54	2530363
2024-07-15	35.68	35.92	35.45	35.69	2848514
2024-07-16	35.95	36.39	35.84	36.38	2847202
2024-07-17	36.36	36.86	36.31	36.50	3055973
2024-07-18	36.53	36.78	36.41	36.74	2262221
2024-07-19	36.63	37.49	36.58	37.44	2996724
2024-07-22	37.43	37.99	37.31	37.99	2253180
2024-07-23	37.93	37.93	37.55	37.72	2545775
2024-07-24	37.79	38.16	37.59	37.72	2563398
2024-07-25	37.76	38.30	37.59	37.80	3459130
2024-07-26	37.89	38.25	37.75	38.24	2829638
2024-07-29	38.18	38.55	38.05	38.17	2289067
2024-07-30	38.19	38.24	37.99	38.21	1820755
2024-07-31	38.35	38.92	38.27	38.64	2128078
2024-08-01	38.64	39.55	38.58	39.23	2997109
2024-08-02	39.14	39.25	38.51	38.97	2895519
2024-08-05	37.49	38.78	37.43	38.47	2557173
2024-08-06	38.41	39.45	38.35	39.16	2682061
2024-08-07	39.42	39.83	39.13	39.25	3236961
2024-08-08	39.30	39.81	39.24	39.63	2623226
2024-08-09	39.70	39.76	39.28	39.45	1897857
2024-08-12	39.53	39.96	39.53	39.63	1334987
2024-08-13	39.72	40.00	39.63	39.99	3077270
2024-08-14	40.03	40.09	39.72	39.79	1865525
2024-08-15	39.80	39.96	39.74	39.92	2999465
2024-08-16	39.94	40.53	39.81	40.46	2281818
2024-08-19	40.54	40.97	40.49	40.90	2084655
2024-08-20	40.84	41.01	40.50	40.54	1778343
2024-08-21	40.59	40.78	40.01	40.23	2392465
2024-08-22	40.15	40.58	40.15	40.51	1827093
2024-08-23	40.88	41.16	40.78	41.07	1734785
2024-08-26	41.42	41.62	41.35	41.40	1185112
2024-08-27	41.29	41.64	41.29	41.62	1135399
2024-08-28	41.49	41.66	41.22	41.41	1019580
2024-08-29	41.47	41.75	41.29	41.69	1360550
2024-08-30	41.43	42.28	41.43	42.22	2154551
2024-09-03	41.80	42.23	41.58	42.13	1569990
2024-09-04	42.02	42.54	42.02	42.41	2740478
2024-09-05	42.61	43.00	42.49	42.62	3129747
2024-09-06	42.66	43.04	42.21	42.54	2526082
2024-09-09	42.63	43.17	42.63	42.89	4540297
2024-09-10	42.82	42.89	41.33	41.72	3168469
2024-09-11	41.72	41.87	41.20	41.80	4536290
2024-09-12	41.86	42.10	41.35	41.99	4237283
2024-09-13	42.24	42.46	42.04	42.41	2714631
2024-09-16	42.68	42.71	42.22	42.59	2738294
2024-09-17	42.64	42.82	42.21	42.26	1569164
2024-09-18	42.35	42.39	41.83	41.92	2455221
2024-09-19	42.20	42.34	40.87	40.99	4123584
2024-09-20	41.01	42.11	40.77	42.08	7195790
2024-09-23	42.27	42.94	42.23	42.92	2222318
2024-09-24	43.11	43.20	42.58	42.84	1747533
2024-09-25	42.91	43.61	42.89	43.60	6763354
2024-09-26	43.35	43.86	43.20	43.00	3105409
2024-09-27	43.11	43.14	42.20	42.61	1664800
2024-09-30	42.79	43.46	42.71	43.33	2621136
2024-10-01	43.39	44.12	43.25	44.07	2299719
2024-10-02	44.46	44.73	43.43	44.03	3695580
2024-10-03	44.02	44.47	43.39	44.35	2081148
2024-10-04	44.26	45.19	44.10	45.11	4299128
2024-10-07	45.05	45.37	44.59	44.86	5324542
2024-10-08	44.86	44.90	44.35	44.69	2497823
2024-10-09	44.35	45.29	44.14	45.20	3076189
2024-10-10	45.31	45.31	44.91	45.06	1053672
2024-10-11	45.11	45.93	45.06	45.67	5290576
2024-10-14	45.90	46.94	45.83	46.78	3965717
2024-10-15	46.48	46.89	46.10	46.80	5831354
2024-10-16	47.17	47.69	46.85	47.34	1989002
2024-10-17	47.33	48.02	47.31	47.53	1539324
2024-10-18	47.44	48.20	47.28	48.10	1441433
2024-10-21	48.04	48.25	47.20	47.36	1360997
2024-10-22	47.24	47.62	46.84	47.40	1178399
2024-10-23	47.34	47.37	46.60	46.96	1069166
2024-10-24	47.03	47.42	46.66	46.99	1468574
2024-10-25	47.40	47.69	46.94	47.26	1364790
2024-10-28	46.98	47.17	46.66	46.79	1280358
2024-10-29	46.66	46.79	45.94	46.29	1338550
2024-10-30	46.30	46.54	46.06	46.47	1853454
2024-10-31	46.12	46.83	46.01	46.51	1512103
2024-11-01	46.76	47.04	46.09	46.30	1213526
2024-11-04	46.32	46.96	46.32	46.92	1602353
2024-11-05	46.90	47.54	46.83	47.44	940713
2024-11-06	47.70	48.35	47.27	48.33	2706916
2024-11-07	48.61	50.22	48.42	49.68	2567365
2024-11-08	49.50	49.50	48.48	48.76	2259810
2024-11-11	48.96	49.67	48.69	49.59	1249843
2024-11-12	49.56	49.64	48.15	48.35	1871014
2024-11-13	48.50	48.70	48.16	48.44	1205001
2024-11-14	48.80	49.21	48.45	48.85	2212242
2024-11-15	48.63	49.02	48.40	48.99	1380972
2024-11-18	49.15	50.12	49.01	49.90	1737822
2024-11-19	49.68	50.00	49.36	49.83	2529463
2024-11-20	50.00	50.03	48.44	49.21	2663969
2024-11-21	49.35	50.30	49.06	50.23	2567908
2024-11-22	50.31	50.37	49.79	49.85	1919394
2024-11-25	49.85	50.00	48.77	49.06	2361120
2024-11-26	48.75	48.91	48.26	48.74	1578023
2024-11-27	48.63	48.95	48.40	48.41	2809490
2024-11-29	48.31	48.96	48.09	48.93	1473758
2024-12-02	48.84	49.00	47.86	48.58	1807115
2024-12-03	48.70	49.15	48.46	48.66	1758003
2024-12-04	48.66	49.04	48.13	49.02	2862918
2024-12-05	48.95	49.40	48.92	48.95	2013741
2024-12-06	48.80	48.82	48.21	48.25	1702276
2024-12-09	48.37	48.68	47.24	47.37	3757787
2024-12-10	47.54	47.54	47.04	47.17	4083725
2024-12-11	47.22	47.43	47.09	47.30	2890726
2024-12-12	47.19	47.38	46.60	46.78	4051850
2024-12-13	46.55	46.71	46.03	46.47	5936294
2024-12-16	46.30	46.43	45.80	46.04	3824448
2024-12-17	45.76	46.38	45.71	46.07	1762315
2024-12-18	46.17	46.19	45.09	45.10	1802794
2024-12-19	45.41	45.71	45.12	45.33	1734586
2024-12-20	45.00	45.83	44.69	45.79	1677605
2024-12-23	45.59	46.19	45.28	46.17	1695459
2024-12-24	46.19	46.36	45.99	46.29	702072

Explore More About TRP

Coins representing dividend payouts and trends

TRP Dividend History

Discover TC Energy Corporation'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

TRP Stock Split History

Discover TC Energy Corporation'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

TRP Historical Prices

Explore TC Energy Corporation's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics