TRN Historical Prices

Summary

Key Stock Metrics

23.01

(May 1, 2025)

52-Week Low

39.83

(January 23, 2025)

52-Week High

39.83

(January 23, 2025)

All-Time High

28.50

(July 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-24	9.03	9.03	8.91	9.00	224700
1993-09-27	9.03	9.03	8.88	8.94	423600
1993-09-28	8.94	8.94	8.88	8.91	414600
1993-09-29	8.91	8.91	8.82	8.82	261300
1993-09-30	8.82	8.91	8.58	8.91	355200
1993-10-01	8.88	8.88	8.67	8.70	382500
1993-10-04	8.73	8.76	8.52	8.52	244800
1993-10-05	8.52	8.52	8.34	8.34	1045500
1993-10-06	8.34	8.40	8.34	8.34	303000
1993-10-07	8.37	8.73	8.37	8.73	442500
1993-10-08	8.67	8.73	8.61	8.64	393000
1993-10-11	8.70	8.70	8.64	8.64	123900
1993-10-12	8.67	8.67	8.43	8.46	348000
1993-10-13	8.46	8.52	8.46	8.52	425700
1993-10-14	8.52	8.70	8.46	8.70	532800
1993-10-15	8.70	8.70	8.61	8.61	221400
1993-10-18	8.61	8.67	8.61	8.61	732300
1993-10-19	8.64	8.76	8.58	8.58	306900
1993-10-20	8.58	8.64	8.49	8.55	404700
1993-10-21	8.55	8.61	8.52	8.55	314700
1993-10-22	8.58	8.79	8.58	8.73	300900
1993-10-25	8.76	8.79	8.73	8.79	258900
1993-10-26	8.79	8.79	8.73	8.73	153600
1993-10-27	8.73	9.03	8.73	9.03	269700
1993-10-28	9.18	9.36	9.15	9.33	687000
1993-10-29	9.27	9.48	9.27	9.48	880200
1993-11-01	9.48	9.48	9.30	9.45	600600
1993-11-02	9.42	9.42	9.24	9.33	449100
1993-11-03	9.39	9.42	9.36	9.42	358500
1993-11-04	9.42	9.42	9.24	9.24	232500
1993-11-05	9.18	9.21	9.06	9.15	299400
1993-11-08	9.30	9.39	9.18	9.36	488100
1993-11-09	9.36	9.36	9.21	9.24	281400
1993-11-10	9.18	9.21	9.03	9.12	185700
1993-11-11	9.21	9.30	9.18	9.27	120300
1993-11-12	9.27	9.36	9.24	9.36	132300
1993-11-15	9.33	9.33	9.27	9.33	122100
1993-11-16	9.33	9.33	9.27	9.30	319500
1993-11-17	9.30	9.33	9.27	9.33	434100
1993-11-18	9.33	9.45	9.30	9.36	150900
1993-11-19	9.39	9.39	9.30	9.36	282300
1993-11-22	9.30	9.30	9.24	9.24	425100
1993-11-23	9.24	9.33	9.00	9.03	311700
1993-11-24	9.09	9.12	8.94	9.12	119700
1993-11-26	9.15	9.36	9.12	9.33	52500
1993-11-29	9.36	9.39	9.24	9.24	545700
1993-11-30	9.21	9.24	9.00	9.00	240600
1993-12-01	9.06	9.21	9.06	9.18	170400
1993-12-02	9.21	9.24	9.12	9.18	291600
1993-12-03	9.21	9.51	9.21	9.48	577200
1993-12-06	9.57	9.60	9.48	9.57	566100
1993-12-07	9.60	9.84	9.60	9.84	585000
1993-12-08	9.78	9.96	9.63	9.96	378000
1993-12-09	9.93	10.20	9.93	10.02	383400
1993-12-10	10.05	10.20	10.02	10.20	385200
1993-12-13	10.14	10.53	10.14	10.53	380700
1993-12-14	10.47	10.59	10.20	10.32	730800
1993-12-15	10.35	10.35	10.26	10.26	414900
1993-12-16	10.26	10.29	10.08	10.11	392100
1993-12-17	10.08	10.29	10.08	10.20	477300
1993-12-20	10.26	10.29	9.84	10.02	325500
1993-12-21	10.05	10.08	9.93	10.08	223500
1993-12-22	10.02	10.02	9.93	9.96	191400
1993-12-23	10.05	10.08	10.02	10.05	141000
1993-12-27	10.05	10.17	10.05	10.17	104700
1993-12-28	10.20	10.20	10.05	10.08	182100
1993-12-29	10.08	10.38	10.08	10.38	94200
1993-12-30	10.38	10.50	10.32	10.35	389100
1993-12-31	10.32	10.41	10.23	10.35	340800
1994-01-03	10.32	10.32	10.14	10.26	207000
1994-01-04	10.20	10.74	10.20	10.41	420900
1994-01-05	10.50	10.53	10.41	10.41	170100
1994-01-06	10.41	10.41	10.20	10.29	295200
1994-01-07	10.32	10.50	10.26	10.47	462600
1994-01-10	10.44	10.56	10.44	10.56	350400
1994-01-11	10.59	10.92	10.59	10.83	452400
1994-01-12	10.80	10.89	10.77	10.86	244500
1994-01-13	10.86	11.01	10.74	11.01	348600
1994-01-14	11.01	11.28	11.01	11.19	323100
1994-01-17	11.22	11.37	11.22	11.37	369000
1994-01-18	11.34	11.34	11.04	11.07	356700
1994-01-19	11.10	11.13	10.62	10.80	415800
1994-01-20	10.86	10.86	10.26	10.35	1329600
1994-01-21	10.35	10.62	10.35	10.62	469800
1994-01-24	10.59	10.74	10.50	10.74	382200
1994-01-25	10.71	10.71	10.38	10.50	316800
1994-01-26	10.50	10.50	10.20	10.38	476700
1994-01-27	10.35	10.50	10.32	10.47	381900
1994-01-28	10.56	10.59	10.56	10.59	258000
1994-01-31	10.59	10.62	10.44	10.53	519900
1994-02-01	10.47	10.53	10.41	10.41	112500
1994-02-02	10.41	10.41	10.26	10.29	707100
1994-02-03	10.29	10.29	9.96	9.99	244200
1994-02-04	10.05	10.14	9.78	9.87	513300
1994-02-07	9.78	10.05	9.78	9.96	587100
1994-02-08	9.99	10.05	9.93	9.99	635100
1994-02-09	10.05	10.20	10.05	10.11	930000
1994-02-10	10.14	10.17	10.08	10.08	246300
1994-02-11	10.08	10.08	9.96	10.02	177600
1994-02-14	9.90	9.90	9.69	9.84	453300
1994-02-15	9.90	9.93	9.75	9.81	510600
1994-02-16	9.90	10.08	9.90	10.05	528000
1994-02-17	10.08	10.23	10.08	10.20	512400
1994-02-18	10.17	10.35	10.14	10.29	333300
1994-02-22	10.29	10.29	10.08	10.17	329100
1994-02-23	10.20	10.56	10.14	10.56	745500
1994-02-24	10.50	10.59	10.50	10.50	607500
1994-02-25	10.53	10.53	10.47	10.53	210300
1994-02-28	10.53	10.65	10.53	10.65	335700
1994-03-01	10.65	10.65	10.38	10.44	463500
1994-03-02	10.38	10.56	10.35	10.50	415500
1994-03-03	10.56	10.59	10.50	10.56	335100
1994-03-04	10.56	10.56	10.32	10.32	331800
1994-03-07	10.29	10.29	10.17	10.20	283800
1994-03-08	10.23	10.23	9.99	10.02	943200
1994-03-09	10.08	10.20	9.84	9.87	619500
1994-03-10	9.96	10.02	9.84	9.96	389400
1994-03-11	10.08	10.11	9.96	10.11	226500
1994-03-14	10.08	10.08	9.96	10.05	362100
1994-03-15	9.93	9.93	9.60	9.90	1035300
1994-03-16	9.90	9.90	9.84	9.87	199200
1994-03-17	9.87	10.02	9.84	9.99	214500
1994-03-18	9.99	10.11	9.93	10.02	547200
1994-03-21	9.90	9.96	9.72	9.72	467700
1994-03-22	9.78	9.90	9.75	9.87	237600
1994-03-23	9.87	10.17	9.87	10.05	223800
1994-03-24	9.93	9.96	9.81	9.84	120900
1994-03-25	9.93	10.05	9.90	10.02	457800
1994-03-28	10.02	10.14	9.81	9.84	273600
1994-03-29	9.84	9.84	9.24	9.24	738600
1994-03-30	9.15	9.15	8.85	9.00	520200
1994-03-31	9.00	9.12	8.88	9.12	506400
1994-04-04	9.06	9.09	8.79	8.79	371100
1994-04-05	8.85	8.91	8.70	8.82	1042500
1994-04-06	8.85	9.06	8.82	9.03	582000
1994-04-07	9.06	9.39	9.06	9.27	618600
1994-04-08	9.27	9.30	9.21	9.24	225600
1994-04-11	9.15	9.27	9.15	9.27	198000
1994-04-12	9.27	9.36	9.21	9.21	270000
1994-04-13	9.21	9.24	9.12	9.12	190800
1994-04-14	9.00	9.03	8.91	9.00	357000
1994-04-15	8.91	8.91	8.76	8.79	474600
1994-04-18	8.79	8.82	8.73	8.76	170400
1994-04-19	8.76	8.82	8.58	8.58	447600
1994-04-20	8.52	8.52	8.40	8.40	233100
1994-04-21	8.40	8.40	8.25	8.37	1457400
1994-04-22	8.52	8.58	8.28	8.28	998100
1994-04-25	8.37	8.49	8.34	8.46	315000
1994-04-26	8.43	8.46	8.28	8.40	478500
1994-04-28	8.46	8.61	8.40	8.40	358200
1994-04-29	8.43	8.43	8.31	8.34	627900
1994-05-02	8.34	8.43	8.34	8.34	363300
1994-05-03	8.28	8.31	8.10	8.13	1031400
1994-05-04	8.13	8.13	7.92	8.13	684600
1994-05-05	8.16	8.37	8.16	8.37	727500
1994-05-06	8.31	8.64	8.31	8.58	978000
1994-05-09	8.55	8.55	8.37	8.37	483300
1994-05-10	8.40	8.64	8.40	8.64	503700
1994-05-11	8.64	8.94	8.64	8.64	370200
1994-05-12	8.70	8.88	8.70	8.82	488700
1994-05-13	8.79	9.00	8.79	9.00	312000
1994-05-16	8.88	8.88	8.70	8.73	646200
1994-05-17	8.70	8.94	8.70	8.94	167700
1994-05-18	8.94	9.21	8.94	9.21	253200
1994-05-19	9.18	9.18	9.12	9.12	327600
1994-05-20	9.12	9.12	9.00	9.00	182100
1994-05-23	8.97	8.97	8.73	8.76	303600
1994-05-24	8.73	8.76	8.67	8.73	455400
1994-05-25	8.70	8.70	8.58	8.67	190200
1994-05-26	8.61	8.73	8.61	8.67	192900
1994-05-27	8.64	8.73	8.55	8.73	181800
1994-05-31	8.67	8.94	8.67	8.88	544500
1994-06-01	8.88	9.12	8.88	9.06	715800
1994-06-02	9.09	9.12	8.97	9.00	488400
1994-06-03	9.00	9.09	8.97	9.06	249300
1994-06-06	9.03	9.18	9.03	9.15	543900
1994-06-07	9.00	9.24	8.97	9.21	933900
1994-06-08	9.21	9.39	9.21	9.39	315300
1994-06-09	9.39	9.39	9.30	9.30	369900
1994-06-10	9.30	9.36	9.30	9.33	242400
1994-06-13	9.36	9.54	9.36	9.54	498600
1994-06-14	9.57	9.60	9.45	9.51	211500
1994-06-15	9.48	9.51	9.39	9.39	257100
1994-06-16	9.42	9.45	9.30	9.42	638100
1994-06-17	9.42	9.42	9.30	9.33	205500
1994-06-20	9.18	9.18	9.03	9.06	242400
1994-06-21	9.09	9.09	8.64	8.70	488400
1994-06-22	8.76	8.76	8.46	8.49	1025700
1994-06-23	8.52	8.61	8.52	8.61	501300
1994-06-24	8.61	8.64	8.46	8.55	193500
1994-06-27	8.58	8.58	8.55	8.58	114300
1994-06-28	8.55	8.58	8.43	8.43	318000
1994-06-29	8.40	8.46	8.34	8.40	294900
1994-06-30	8.37	8.43	8.34	8.43	264300
1994-07-01	8.40	8.55	8.28	8.31	273900
1994-07-05	8.31	8.46	8.25	8.34	380400
1994-07-06	8.25	8.34	8.19	8.25	159600
1994-07-07	8.28	8.43	8.28	8.34	96300
1994-07-08	8.28	8.31	8.10	8.10	202800
1994-07-11	8.04	8.22	8.01	8.22	246000
1994-07-12	8.25	8.49	8.25	8.40	536700
1994-07-13	8.34	8.37	8.01	8.25	500400
1994-07-14	8.25	8.49	8.25	8.43	143100
1994-07-15	8.40	8.55	8.40	8.46	98400
1994-07-18	8.49	8.58	8.19	8.19	339600
1994-07-19	8.10	8.19	8.07	8.13	808500
1994-07-20	8.10	8.13	8.01	8.04	545700
1994-07-21	7.98	7.98	7.77	7.86	1104900
1994-07-22	7.86	7.89	7.44	7.47	1859400
1994-07-25	7.41	7.47	7.38	7.44	711300
1994-07-26	7.44	7.47	7.35	7.44	1054800
1994-07-27	7.38	7.53	7.38	7.50	424800
1994-07-28	7.50	7.68	7.50	7.62	496500
1994-07-29	7.62	7.74	7.62	7.65	301200
1994-08-01	7.62	7.86	7.62	7.86	370500
1994-08-02	7.86	8.22	7.86	8.19	1194900
1994-08-03	8.13	8.31	8.13	8.28	559200
1994-08-04	8.25	8.43	8.25	8.37	342900
1994-08-05	8.34	8.37	8.31	8.34	135900
1994-08-08	8.31	8.31	7.95	8.01	471300
1994-08-09	8.04	8.04	7.89	7.92	244500
1994-08-10	8.01	8.13	7.98	7.98	364200
1994-08-11	8.04	8.04	7.68	7.71	381300
1994-08-12	7.77	8.04	7.77	8.04	288000
1994-08-15	8.04	8.10	7.98	8.04	99300
1994-08-16	8.04	8.10	7.95	8.04	209100
1994-08-17	8.07	8.22	7.95	8.04	247800
1994-08-18	8.10	8.10	8.01	8.07	269400
1994-08-19	8.13	8.25	8.10	8.16	352500
1994-08-22	8.16	8.16	8.10	8.10	342600
1994-08-23	8.10	8.19	8.07	8.16	1019400
1994-08-24	8.25	8.25	8.13	8.16	1058100
1994-08-25	8.22	8.25	8.04	8.04	605400
1994-08-26	8.04	8.16	7.83	8.16	449400
1994-08-29	8.16	8.20	8.04	8.04	263700
1994-08-30	8.10	8.10	7.86	7.95	506400
1994-08-31	8.04	8.16	7.98	8.16	723000
1994-09-01	8.10	8.16	8.10	8.16	363600
1994-09-02	8.16	8.16	8.13	8.16	473100
1994-09-06	8.16	8.16	8.10	8.10	386400
1994-09-07	8.13	8.16	8.07	8.10	502500
1994-09-08	8.07	8.10	7.92	8.04	1312500
1994-09-09	8.04	8.04	7.86	7.92	675300
1994-09-12	7.92	8.04	7.89	8.04	822300
1994-09-13	8.07	8.13	8.04	8.07	451800
1994-09-14	8.01	8.01	7.92	7.92	1064700
1994-09-15	7.95	7.95	7.89	7.92	702300
1994-09-16	7.89	7.92	7.83	7.86	914100
1994-09-19	7.89	8.01	7.89	7.95	486600
1994-09-20	7.95	8.04	7.92	7.98	783900
1994-09-21	7.95	7.95	7.89	7.89	1041600
1994-09-22	7.89	7.92	7.86	7.86	622500
1994-09-23	7.83	7.86	7.56	7.56	585000
1994-09-26	7.59	7.74	7.56	7.68	333300
1994-09-27	7.71	7.83	7.68	7.77	417300
1994-09-28	7.80	7.80	7.65	7.65	211200
1994-09-29	7.68	7.68	7.44	7.44	310800
1994-09-30	7.44	7.65	7.41	7.62	847500
1994-10-03	7.62	7.68	7.53	7.68	241500
1994-10-04	7.62	7.74	7.62	7.63	300900
1994-10-05	7.65	7.65	7.50	7.62	155100
1994-10-06	7.56	7.71	7.56	7.65	257400
1994-10-07	7.59	7.71	7.59	7.68	140400
1994-10-10	7.68	7.86	7.65	7.80	171000
1994-10-11	7.80	7.83	7.77	7.77	376800
1994-10-12	7.80	7.86	7.71	7.77	173400
1994-10-13	7.80	7.92	7.80	7.86	423900
1994-10-14	7.86	7.86	7.77	7.80	189000
1994-10-17	7.83	7.86	7.80	7.80	288300
1994-10-18	7.83	7.86	7.65	7.65	501300
1994-10-19	7.62	7.92	7.62	7.92	574200
1994-10-20	7.92	7.98	7.83	7.92	630000
1994-10-21	7.92	8.04	7.83	8.01	214500
1994-10-24	8.04	8.07	8.04	8.07	157200
1994-10-25	7.98	8.01	7.96	7.98	109500
1994-10-26	7.98	8.01	7.83	8.01	275400
1994-10-27	8.01	8.19	8.01	8.19	339900
1994-10-28	8.19	8.28	8.16	8.19	459900
1994-10-31	8.22	8.25	8.19	8.22	798900
1994-11-01	8.19	8.19	8.07	8.10	506700
1994-11-02	8.13	8.16	8.10	8.13	860400
1994-11-03	8.19	8.37	8.16	8.37	468300
1994-11-04	8.46	8.46	8.34	8.40	643800
1994-11-07	8.40	8.49	8.34	8.49	474900
1994-11-08	8.49	8.49	8.43	8.46	223200
1994-11-09	8.49	8.49	8.40	8.40	108600
1994-11-10	8.40	8.43	8.28	8.28	179700
1994-11-11	8.25	8.25	8.13	8.16	126600
1994-11-14	8.16	8.16	8.04	8.16	709500
1994-11-15	8.16	8.22	8.10	8.16	540900
1994-11-16	8.19	8.19	8.10	8.10	321300
1994-11-17	8.13	8.13	8.01	8.04	346500
1994-11-18	8.01	8.01	7.83	7.86	728700
1994-11-21	7.86	7.89	7.71	7.71	482400
1994-11-22	7.74	7.74	7.62	7.62	223200
1994-11-23	7.62	7.71	7.62	7.71	380400
1994-11-25	7.74	7.77	7.71	7.77	267000
1994-11-28	7.77	7.80	7.71	7.80	189300
1994-11-29	7.80	7.86	7.77	7.80	266400
1994-11-30	7.80	7.89	7.77	7.86	120000
1994-12-01	7.83	7.89	7.77	7.77	213900
1994-12-02	7.71	7.71	7.56	7.68	124500
1994-12-05	7.65	7.74	7.65	7.65	172800
1994-12-06	7.62	7.68	7.62	7.62	345600
1994-12-07	7.62	7.65	7.56	7.65	224100
1994-12-08	7.62	7.68	7.50	7.56	287700
1994-12-09	7.56	7.56	7.50	7.50	129900
1994-12-12	7.50	7.53	7.44	7.53	369000
1994-12-13	7.53	7.53	7.29	7.32	751500
1994-12-14	7.29	7.53	7.29	7.53	1008000
1994-12-15	7.53	7.56	7.29	7.47	667200
1994-12-16	7.50	7.50	7.47	7.50	602400
1994-12-19	7.53	7.53	7.38	7.38	213600
1994-12-20	7.41	7.41	7.38	7.41	275400
1994-12-21	7.38	7.53	7.38	7.41	370500
1994-12-22	7.44	7.44	7.38	7.41	762000
1994-12-23	7.38	7.47	7.38	7.47	155100
1994-12-27	7.44	7.47	7.38	7.41	255600
1994-12-28	7.38	7.41	7.35	7.38	398400
1994-12-29	7.38	7.50	7.38	7.44	687600
1994-12-30	7.44	7.59	7.41	7.56	289800
1995-01-03	7.53	7.68	7.53	7.62	372900
1995-01-04	7.65	7.74	7.65	7.74	180600
1995-01-05	7.74	7.77	7.62	7.77	435300
1995-01-06	7.74	7.77	7.68	7.77	206100
1995-01-09	7.71	7.95	7.71	7.92	419400
1995-01-10	7.95	8.16	7.95	8.13	398700
1995-01-11	8.10	8.10	7.89	7.95	448200
1995-01-12	7.98	8.01	7.86	7.89	498300
1995-01-13	7.92	7.98	7.86	7.92	386100
1995-01-16	7.92	8.13	7.92	8.13	588300
1995-01-17	8.13	8.31	8.13	8.28	366600
1995-01-18	8.31	8.31	8.10	8.13	405900
1995-01-19	8.07	8.16	8.04	8.04	243000
1995-01-20	8.07	8.10	7.95	8.04	481800
1995-01-23	7.98	8.10	7.98	8.10	172500
1995-01-24	8.07	8.13	8.04	8.07	164400
1995-01-25	8.07	8.10	7.95	8.01	89700
1995-01-26	8.01	8.07	7.98	8.07	274200
1995-01-27	8.07	8.07	7.98	8.04	277500
1995-01-30	8.04	8.04	7.89	7.89	352800
1995-01-31	7.89	7.98	7.89	7.92	430800
1995-02-01	7.95	7.98	7.80	7.80	349200
1995-02-02	7.80	7.86	7.59	7.65	842100
1995-02-03	7.65	7.74	7.65	7.71	576000
1995-02-06	7.77	7.77	7.68	7.74	467100
1995-02-07	7.74	7.89	7.68	7.86	640200
1995-02-08	7.86	7.86	7.77	7.77	216000
1995-02-09	7.77	7.86	7.74	7.80	374100
1995-02-10	7.80	7.83	7.77	7.80	218100
1995-02-13	7.80	7.89	7.80	7.89	110100
1995-02-14	7.89	7.92	7.71	7.77	328500
1995-02-15	7.71	7.74	7.68	7.74	296100
1995-02-16	7.77	7.86	7.71	7.86	274800
1995-02-17	7.86	7.95	7.86	7.95	162300
1995-02-21	7.89	7.95	7.86	7.92	298200
1995-02-22	7.95	8.10	7.95	8.01	861000
1995-02-23	8.01	8.13	8.01	8.04	516300
1995-02-24	8.07	8.07	7.98	8.01	177300
1995-02-27	8.01	8.10	7.89	7.92	175800
1995-02-28	7.92	7.98	7.89	7.98	177600
1995-03-01	7.92	8.04	7.92	7.95	277200
1995-03-02	7.92	7.95	7.92	7.92	226200
1995-03-03	7.92	8.01	7.92	7.98	80700
1995-03-06	8.01	8.04	7.98	8.01	290400
1995-03-07	8.01	8.13	8.01	8.07	142500
1995-03-08	8.07	8.16	8.07	8.16	272100
1995-03-09	8.16	8.19	8.13	8.16	284100
1995-03-10	8.19	8.40	8.19	8.34	305100
1995-03-13	8.37	8.58	8.37	8.52	407100
1995-03-14	8.52	8.52	8.43	8.46	275400
1995-03-15	8.43	8.46	8.37	8.40	175800
1995-03-16	8.37	8.52	8.37	8.52	249000
1995-03-17	8.52	8.52	8.49	8.49	162300
1995-03-20	8.49	8.52	8.25	8.28	301200
1995-03-21	8.28	8.34	8.28	8.31	215100
1995-03-22	8.34	8.34	8.16	8.22	299400
1995-03-23	8.19	8.28	8.19	8.25	215400
1995-03-24	8.25	8.37	8.25	8.34	265800
1995-03-27	8.34	8.34	8.25	8.31	105900
1995-03-28	8.34	8.37	8.31	8.37	387600
1995-03-29	8.37	8.55	8.34	8.49	831300
1995-03-30	8.55	8.67	8.49	8.64	583200
1995-03-31	8.67	8.97	8.67	8.97	600900
1995-04-03	8.94	9.00	8.94	9.00	221400
1995-04-04	8.97	9.09	8.97	9.06	485100
1995-04-05	9.06	9.15	9.06	9.15	417300
1995-04-06	9.12	9.15	9.03	9.06	430800
1995-04-07	9.00	9.06	8.88	9.03	413100
1995-04-10	9.03	9.27	9.03	9.24	351600
1995-04-11	9.24	9.27	9.21	9.24	348900
1995-04-12	9.21	9.21	9.06	9.09	641100
1995-04-13	9.09	9.09	9.00	9.00	162000
1995-04-17	9.06	9.09	9.03	9.06	198600
1995-04-18	9.03	9.03	9.00	9.00	236400
1995-04-19	9.03	9.06	8.94	9.03	383400
1995-04-20	9.00	9.03	8.97	9.00	945900
1995-04-21	8.97	9.06	8.94	9.03	192000
1995-04-24	9.00	9.24	9.00	9.24	398700
1995-04-25	9.27	9.36	9.27	9.33	247800
1995-04-26	9.30	9.30	9.24	9.30	174300
1995-04-27	9.30	9.36	9.27	9.30	167700
1995-04-28	9.30	9.36	9.24	9.27	307800
1995-05-01	9.24	9.24	9.12	9.12	137100
1995-05-02	9.12	9.21	9.03	9.06	153300
1995-05-03	9.09	9.18	9.03	9.12	120900
1995-05-04	9.12	9.18	9.09	9.12	342300
1995-05-05	9.12	9.12	9.00	9.06	189000
1995-05-08	9.00	9.03	8.97	8.97	259800
1995-05-09	9.00	9.03	8.94	8.97	160800
1995-05-10	9.00	9.15	9.00	9.09	229800
1995-05-11	9.06	9.21	9.06	9.21	1559700
1995-05-12	9.21	9.39	9.18	9.30	260100
1995-05-15	9.36	9.51	9.36	9.51	1323900
1995-05-16	9.51	9.63	9.45	9.63	710700
1995-05-17	9.60	9.66	9.57	9.66	527100
1995-05-18	9.69	9.69	9.54	9.57	453900
1995-05-19	9.51	9.51	9.18	9.27	707400
1995-05-22	9.27	9.36	9.24	9.30	251100
1995-05-23	9.33	9.36	9.30	9.33	242700
1995-05-24	9.36	9.39	9.30	9.30	438300
1995-05-25	9.30	9.33	9.27	9.30	88200
1995-05-26	9.30	9.30	9.09	9.15	127800
1995-05-30	9.15	9.15	8.97	9.03	319800
1995-05-31	9.03	9.09	9.00	9.09	134700
1995-06-01	9.09	9.09	8.88	8.88	535200
1995-06-02	8.91	8.91	8.64	8.64	502500
1995-06-05	8.73	8.73	8.58	8.64	727500
1995-06-06	8.70	8.70	8.55	8.58	683100
1995-06-07	8.58	8.64	8.52	8.61	851400
1995-06-08	8.64	8.64	8.52	8.58	756900
1995-06-09	8.58	8.67	8.52	8.67	266400
1995-06-12	8.67	8.67	8.37	8.37	680100
1995-06-13	7.98	8.16	7.86	8.16	1821000
1995-06-14	8.16	8.22	8.04	8.16	602100
1995-06-15	8.19	8.19	8.07	8.10	331500
1995-06-16	8.10	8.10	7.95	7.95	503400
1995-06-19	7.98	7.98	7.83	7.86	1030200
1995-06-20	7.86	7.89	7.62	7.68	717300
1995-06-21	7.71	7.98	7.71	7.95	740100
1995-06-22	7.92	7.98	7.80	7.83	788400
1995-06-23	7.80	7.86	7.80	7.80	654900
1995-06-26	7.83	7.95	7.80	7.92	666300
1995-06-27	7.98	8.04	7.86	7.95	446700
1995-06-28	7.92	7.92	7.80	7.86	405900
1995-06-29	7.92	8.04	7.80	7.86	132300
1995-06-30	7.83	7.98	7.80	7.98	245100
1995-07-03	7.98	8.13	7.95	8.07	127500
1995-07-05	8.07	8.25	8.07	8.13	307200
1995-07-06	8.16	8.37	8.16	8.34	400800
1995-07-07	8.31	8.55	8.28	8.49	366300
1995-07-10	8.70	8.70	8.55	8.67	375000
1995-07-11	8.70	8.76	8.61	8.64	491100
1995-07-12	8.46	8.61	8.43	8.58	430200
1995-07-13	8.61	8.61	8.52	8.55	249600
1995-07-14	8.52	8.58	8.31	8.40	551700
1995-07-17	8.40	8.40	8.16	8.22	562500
1995-07-18	8.25	8.25	8.04	8.07	661500
1995-07-19	8.07	8.07	7.98	8.04	568800
1995-07-20	8.04	8.16	8.04	8.13	323100
1995-07-21	8.13	8.16	8.10	8.16	213600
1995-07-24	8.13	8.16	8.10	8.10	183300
1995-07-25	8.10	8.13	7.92	8.04	348300
1995-07-26	8.04	8.10	8.01	8.07	433200
1995-07-27	8.10	8.16	8.10	8.13	277500
1995-07-28	8.10	8.13	8.04	8.07	313800
1995-07-31	8.07	8.10	8.01	8.04	298200
1995-08-01	8.01	8.01	7.86	7.92	322800
1995-08-02	7.95	8.07	7.92	7.98	275400
1995-08-03	7.98	8.10	7.98	8.04	269400
1995-08-04	8.04	8.13	8.04	8.13	294900
1995-08-07	8.07	8.13	8.07	8.13	147600
1995-08-08	8.10	8.13	8.01	8.04	173700
1995-08-09	8.04	8.07	8.01	8.04	234000
1995-08-10	8.01	8.04	7.86	7.86	237900
1995-08-11	7.89	7.92	7.80	7.86	407400
1995-08-14	7.83	7.89	7.83	7.86	193200
1995-08-15	7.86	7.86	7.77	7.80	273900
1995-08-16	7.80	7.92	7.80	7.89	193200
1995-08-17	7.92	8.13	7.92	8.04	733200
1995-08-18	8.10	8.13	8.04	8.07	198600
1995-08-21	8.10	8.16	8.04	8.04	230100
1995-08-22	8.07	8.07	7.86	7.95	298500
1995-08-23	7.95	7.98	7.83	7.89	240600
1995-08-24	7.89	7.89	7.80	7.80	257100
1995-08-25	7.80	7.89	7.74	7.83	403500
1995-08-28	7.89	7.89	7.83	7.83	211200
1995-08-29	7.83	7.86	7.77	7.80	262500
1995-08-30	7.83	7.83	7.77	7.77	370800
1995-08-31	7.77	7.80	7.71	7.77	336900
1995-09-01	7.77	7.77	7.74	7.77	230100
1995-09-05	7.77	7.89	7.77	7.86	424500
1995-09-06	7.89	7.89	7.83	7.86	474000
1995-09-07	7.86	7.89	7.86	7.89	386400
1995-09-08	7.92	7.92	7.86	7.89	276600
1995-09-11	7.86	7.89	7.80	7.83	377100
1995-09-12	7.83	7.86	7.77	7.77	587100
1995-09-13	7.80	7.83	7.74	7.80	692700
1995-09-14	7.80	7.83	7.77	7.77	537600
1995-09-15	7.80	7.80	7.74	7.80	206100
1995-09-18	7.77	7.80	7.71	7.71	779400
1995-09-19	7.71	7.71	7.62	7.65	1057200
1995-09-20	7.65	7.86	7.62	7.80	582000
1995-09-21	7.80	7.80	7.68	7.71	753000
1995-09-22	7.68	7.68	7.56	7.65	620400
1995-09-25	7.62	7.62	7.56	7.62	580200
1995-09-26	7.62	7.65	7.47	7.50	758400
1995-09-27	7.47	7.47	7.38	7.41	687300
1995-09-28	7.38	7.50	7.35	7.44	838500
1995-09-29	7.44	7.50	7.41	7.44	277800
1995-10-02	7.44	7.44	7.38	7.38	419700
1995-10-03	7.38	7.41	7.02	7.08	415800
1995-10-04	7.17	7.17	7.02	7.11	543000
1995-10-05	7.14	7.20	7.08	7.20	203700
1995-10-06	7.17	7.26	7.14	7.14	303300
1995-10-09	7.11	7.14	7.02	7.14	411900
1995-10-10	7.08	7.14	7.02	7.11	316200
1995-10-11	7.08	7.23	7.08	7.14	207600
1995-10-12	7.17	7.29	7.14	7.17	442500
1995-10-13	7.17	7.20	7.11	7.14	515400
1995-10-16	7.14	7.23	7.14	7.23	390300
1995-10-17	7.23	7.26	6.93	7.05	469500
1995-10-18	7.08	7.26	7.08	7.26	1488300
1995-10-19	7.29	7.32	7.23	7.29	774000
1995-10-20	7.29	7.32	7.26	7.29	583800
1995-10-23	7.23	7.23	7.05	7.05	1073700
1995-10-24	7.11	7.23	7.08	7.20	1702800
1995-10-25	7.20	7.26	7.14	7.23	1241100
1995-10-26	7.20	7.26	7.20	7.23	368400
1995-10-27	7.20	7.20	7.14	7.14	668700
1995-10-30	7.14	7.17	7.02	7.05	826800
1995-10-31	7.02	7.11	6.90	7.11	1191300
1995-11-01	7.11	7.35	7.08	7.14	559500
1995-11-02	7.14	7.23	7.14	7.20	318900
1995-11-03	7.20	7.20	7.17	7.17	441000
1995-11-06	7.17	7.20	7.17	7.17	256200
1995-11-07	7.17	7.17	7.14	7.17	228300
1995-11-08	7.17	7.17	7.08	7.14	275400
1995-11-09	7.11	7.11	6.96	6.96	894600
1995-11-10	6.99	7.02	6.84	6.87	496800
1995-11-13	6.90	6.90	6.81	6.84	256500
1995-11-14	6.90	6.93	6.78	6.87	552600
1995-11-15	6.87	6.99	6.78	6.99	420300
1995-11-16	6.96	6.96	6.81	6.87	350400
1995-11-17	6.84	6.84	6.75	6.78	668100
1995-11-20	6.78	6.90	6.78	6.87	138300
1995-11-21	6.90	7.05	6.90	7.05	429000
1995-11-22	7.02	7.11	6.96	6.99	1660800
1995-11-24	7.05	7.08	7.02	7.08	187200
1995-11-27	7.11	7.20	6.99	7.05	1313400
1995-11-28	7.02	7.05	6.99	7.02	323700
1995-11-29	7.08	7.17	7.05	7.14	647700
1995-11-30	7.20	7.50	7.20	7.41	1042800
1995-12-01	7.35	7.74	7.35	7.74	516900
1995-12-04	7.71	7.77	7.59	7.77	403800
1995-12-05	7.74	7.80	7.68	7.68	439200
1995-12-06	7.74	7.86	7.71	7.80	502200
1995-12-07	7.83	7.83	7.62	7.68	425400
1995-12-08	7.65	7.68	7.53	7.53	122700
1995-12-11	7.56	7.56	7.47	7.50	227700
1995-12-12	7.47	7.62	7.44	7.44	300600
1995-12-13	7.44	7.53	7.44	7.50	259500
1995-12-14	7.50	7.53	7.44	7.50	248400
1995-12-15	7.41	7.41	7.20	7.32	283500
1995-12-18	7.20	7.23	7.14	7.20	197100
1995-12-19	7.23	7.23	7.14	7.17	144900
1995-12-20	7.17	7.17	7.02	7.02	1080900
1995-12-21	7.08	7.11	7.02	7.11	1095000
1995-12-22	7.17	7.32	7.17	7.26	850200
1995-12-26	7.26	7.26	7.20	7.26	557400
1995-12-27	7.26	7.41	7.23	7.41	236700
1995-12-28	7.41	7.44	7.38	7.44	232200
1995-12-29	7.41	7.56	7.41	7.56	360600
1996-01-02	7.56	7.80	7.53	7.80	273900
1996-01-03	7.74	7.74	7.65	7.71	273300
1996-01-04	7.71	7.80	7.68	7.74	210900
1996-01-05	7.68	7.77	7.65	7.77	137400
1996-01-08	7.77	7.77	7.74	7.77	63900
1996-01-09	7.80	7.86	7.65	7.83	293100
1996-01-10	7.74	7.80	7.56	7.59	584100
1996-01-11	7.62	7.68	7.62	7.65	196200
1996-01-12	7.65	7.65	7.53	7.59	220800
1996-01-15	7.56	7.65	7.56	7.56	136800
1996-01-16	7.59	7.65	7.53	7.53	214200
1996-01-17	7.53	7.65	7.53	7.65	184200
1996-01-18	7.71	7.83	7.71	7.80	824400
1996-01-19	7.80	7.83	7.68	7.68	560400
1996-01-22	7.65	7.68	7.59	7.59	472800
1996-01-23	7.56	7.59	7.53	7.59	887400
1996-01-24	7.59	7.65	7.44	7.47	972900
1996-01-25	7.47	7.47	7.38	7.47	1078800
1996-01-26	7.50	7.50	7.47	7.50	111600
1996-01-29	7.56	7.74	7.50	7.74	670800
1996-01-30	7.74	8.28	7.68	8.22	782700
1996-01-31	8.25	8.46	8.13	8.43	1042800
1996-02-01	8.43	8.46	8.34	8.37	479700
1996-02-02	8.37	8.43	8.34	8.40	219900
1996-02-05	8.49	8.49	8.31	8.34	271200
1996-02-06	8.40	8.49	8.40	8.46	309300
1996-02-07	8.43	8.46	8.31	8.46	638400
1996-02-08	8.43	8.46	8.40	8.43	220500
1996-02-09	8.43	8.43	8.25	8.28	210000
1996-02-12	8.31	8.34	8.25	8.25	335400
1996-02-13	8.22	8.22	8.04	8.16	452400
1996-02-14	8.16	8.16	8.04	8.07	230100
1996-02-15	8.07	8.07	7.89	7.98	291600
1996-02-16	7.98	8.04	7.83	8.01	345900
1996-02-20	7.95	7.95	7.83	7.95	276300
1996-02-21	7.98	8.13	7.95	8.13	447900
1996-02-22	8.04	8.34	8.04	8.34	498000
1996-02-23	8.34	8.34	8.01	8.01	336300
1996-02-26	8.04	8.07	8.01	8.07	173400
1996-02-27	8.04	8.04	7.86	7.95	257700
1996-02-28	8.01	8.01	7.95	7.95	300300
1996-02-29	7.95	8.01	7.92	8.01	439800
1996-03-01	8.10	8.10	7.98	7.98	314700
1996-03-04	8.01	8.04	7.95	8.04	404700
1996-03-05	8.01	8.16	8.01	8.13	516000
1996-03-06	8.10	8.28	8.10	8.25	290700
1996-03-07	8.28	8.28	8.13	8.22	232500
1996-03-08	8.16	8.19	8.01	8.01	480300
1996-03-11	8.01	8.25	7.92	8.25	223800
1996-03-12	8.25	8.25	8.19	8.25	254700
1996-03-13	8.25	8.37	8.16	8.28	374100
1996-03-14	8.22	8.28	8.22	8.22	221100
1996-03-15	8.19	8.25	8.10	8.22	237900
1996-03-18	8.22	8.28	8.16	8.22	524400
1996-03-19	8.28	8.31	8.22	8.31	844500
1996-03-20	8.31	8.31	8.16	8.28	87600
1996-03-21	8.34	8.52	8.31	8.43	340500
1996-03-22	8.43	8.43	8.34	8.43	71700
1996-03-25	8.49	8.64	8.49	8.52	736500
1996-03-26	8.55	8.64	8.52	8.58	214200
1996-03-27	8.58	8.58	8.49	8.55	151500
1996-03-28	8.58	8.58	8.37	8.37	208800
1996-03-29	8.43	8.49	8.37	8.37	144300
1996-04-01	8.40	8.49	8.37	8.49	846900
1996-04-02	8.49	8.49	8.37	8.40	85200
1996-04-03	8.43	8.43	8.25	8.25	151800
1996-04-04	8.31	8.49	8.25	8.25	178200
1996-04-08	8.16	8.16	7.92	8.10	337800
1996-04-09	8.10	8.13	8.01	8.01	279900
1996-04-10	8.04	8.04	7.98	8.01	132000
1996-04-11	7.98	8.01	7.86	7.95	193800
1996-04-12	7.92	8.04	7.92	8.04	127500
1996-04-15	8.01	8.07	8.01	8.07	182700
1996-04-16	8.07	8.16	8.07	8.16	180300
1996-04-17	8.19	8.22	8.16	8.19	424200
1996-04-18	8.19	8.19	7.95	8.04	281400
1996-04-19	8.04	8.25	7.98	8.22	313500
1996-04-22	8.31	8.40	8.28	8.40	322500
1996-04-23	8.40	8.55	8.40	8.46	469500
1996-04-24	8.49	8.49	8.34	8.37	258000
1996-04-25	8.40	8.55	8.40	8.49	140700
1996-04-26	8.46	8.61	8.43	8.55	170700
1996-04-29	8.55	8.58	8.34	8.40	243600
1996-04-30	8.43	8.46	8.37	8.37	152100
1996-05-01	8.43	8.43	8.37	8.43	141000
1996-05-02	8.43	8.43	8.22	8.28	311700
1996-05-03	8.31	8.31	8.22	8.28	166800
1996-05-06	8.28	8.31	8.01	8.04	401700
1996-05-07	8.07	8.13	7.95	7.95	337200
1996-05-08	7.95	8.10	7.89	8.07	512400
1996-05-09	8.07	8.43	8.07	8.43	438300
1996-05-10	8.49	8.49	8.25	8.31	237600
1996-05-13	8.31	8.55	8.31	8.55	289200
1996-05-14	8.49	8.58	8.49	8.55	210900
1996-05-15	8.52	8.61	8.46	8.46	198600
1996-05-16	8.43	8.43	8.34	8.40	80400
1996-05-17	8.43	8.43	8.34	8.37	99900
1996-05-20	8.40	8.46	8.31	8.34	316800
1996-05-21	8.34	8.37	8.28	8.28	222000
1996-05-22	8.28	8.31	8.22	8.22	131100
1996-05-23	8.22	8.22	8.16	8.19	406800
1996-05-24	8.16	8.22	8.16	8.22	298800
1996-05-28	8.46	8.58	8.22	8.25	722100
1996-05-29	8.37	8.46	8.31	8.34	384300
1996-05-30	8.40	8.46	8.34	8.40	592800
1996-05-31	8.40	8.43	8.31	8.40	370200
1996-06-03	8.37	8.40	8.25	8.34	397800
1996-06-04	8.40	8.40	8.25	8.31	492300
1996-06-05	8.37	8.43	8.31	8.37	990300
1996-06-06	8.43	8.43	8.34	8.37	183600
1996-06-07	8.34	8.43	8.31	8.43	195900
1996-06-10	8.55	8.67	8.55	8.64	549900
1996-06-11	8.70	8.70	8.49	8.52	946800
1996-06-12	8.55	8.58	8.31	8.43	324000
1996-06-13	8.46	8.46	8.40	8.40	124500
1996-06-14	8.37	8.43	8.37	8.40	258900
1996-06-17	8.40	8.52	8.37	8.46	200400
1996-06-18	8.43	8.46	8.28	8.31	582600
1996-06-19	8.28	8.34	8.25	8.31	273000
1996-06-20	8.28	8.31	8.13	8.13	393900
1996-06-21	8.13	8.16	8.04	8.13	495000
1996-06-24	8.13	8.13	8.07	8.13	533400
1996-06-25	8.13	8.16	8.07	8.13	277500
1996-06-26	8.13	8.16	7.98	7.98	423900
1996-06-27	8.04	8.16	8.04	8.16	355800
1996-06-28	8.13	8.16	8.10	8.16	312900
1996-07-01	8.13	8.13	8.07	8.10	281400
1996-07-02	8.10	8.16	8.10	8.10	227400
1996-07-03	8.10	8.19	8.10	8.13	214800
1996-07-05	8.01	8.07	8.01	8.01	87000
1996-07-08	8.04	8.13	8.01	8.04	265200
1996-07-09	8.04	8.13	8.04	8.10	183600
1996-07-10	8.10	8.13	8.01	8.01	182700
1996-07-11	7.98	8.07	7.80	7.89	268200
1996-07-12	7.89	7.98	7.89	7.98	226800
1996-07-15	7.98	8.01	7.68	7.71	246000
1996-07-16	7.71	7.77	7.53	7.53	263700
1996-07-17	7.56	7.98	7.56	7.95	264300
1996-07-18	7.92	8.01	7.86	7.98	192300
1996-07-19	7.98	8.04	7.95	7.98	101100
1996-07-22	8.01	8.01	7.71	7.80	138300
1996-07-23	7.80	7.80	7.68	7.68	176100
1996-07-24	7.62	7.62	7.44	7.50	327600
1996-07-25	7.56	7.68	7.56	7.65	132600
1996-07-26	7.65	7.65	7.41	7.47	401400
1996-07-29	7.53	7.59	7.47	7.53	214800
1996-07-30	7.56	7.56	7.50	7.53	194100
1996-07-31	7.59	7.59	7.44	7.47	414600
1996-08-01	7.53	7.74	7.50	7.71	472200
1996-08-02	7.71	7.83	7.71	7.80	103500
1996-08-05	7.83	7.83	7.71	7.71	120000
1996-08-06	7.71	7.71	7.47	7.56	648300
1996-08-07	7.65	7.74	7.62	7.71	168600
1996-08-08	7.71	7.74	7.68	7.68	50400
1996-08-09	7.71	7.77	7.59	7.59	145200
1996-08-12	7.68	7.80	7.65	7.77	153300
1996-08-13	7.77	8.07	7.77	7.92	1137300
1996-08-14	7.92	7.92	7.86	7.92	748800
1996-08-15	7.89	7.95	7.89	7.95	266100
1996-08-16	7.92	7.98	7.92	7.95	219600
1996-08-19	7.95	7.95	7.74	7.80	413700
1996-08-20	7.80	7.83	7.77	7.83	416100
1996-08-21	7.83	7.83	7.74	7.80	91800
1996-08-22	7.77	7.89	7.74	7.80	303600
1996-08-23	7.77	7.89	7.71	7.86	343500
1996-08-26	7.83	7.89	7.83	7.86	147600
1996-08-27	7.89	7.92	7.86	7.89	160800
1996-08-28	7.92	8.01	7.92	7.95	355500
1996-08-29	7.98	7.98	7.77	7.80	234600
1996-08-30	7.80	7.83	7.71	7.80	72000
1996-09-03	7.74	7.74	7.59	7.68	204000
1996-09-04	7.62	7.68	7.59	7.68	420300
1996-09-05	7.68	7.68	7.47	7.50	496800
1996-09-06	7.53	7.62	7.50	7.62	302400
1996-09-09	7.65	7.68	7.62	7.65	270000
1996-09-10	7.68	7.80	7.65	7.80	138600
1996-09-11	7.77	7.83	7.74	7.83	252600
1996-09-12	7.80	7.92	7.80	7.92	346500
1996-09-13	7.92	7.92	7.83	7.89	315600
1996-09-16	7.86	7.95	7.83	7.92	517200
1996-09-17	7.89	7.95	7.83	7.95	221100
1996-09-18	7.95	7.95	7.86	7.86	243000
1996-09-19	7.89	7.92	7.86	7.92	211500
1996-09-20	7.92	8.04	7.89	8.04	359100
1996-09-23	8.01	8.01	7.92	7.95	143100
1996-09-24	7.98	8.04	7.95	8.01	325200
1996-09-25	8.04	8.10	8.04	8.10	173400
1996-09-26	8.10	8.19	8.07	8.07	598200
1996-09-27	8.07	8.13	8.04	8.10	71700
1996-09-30	8.04	8.10	7.95	8.01	930600
1996-10-01	8.01	8.04	7.95	8.01	1001100
1996-10-02	8.01	8.07	8.01	8.04	435900
1996-10-03	8.04	8.07	8.01	8.04	350400
1996-10-04	8.04	8.13	8.04	8.04	531300
1996-10-07	8.07	8.10	8.04	8.04	138600
1996-10-08	8.07	8.10	7.95	8.01	921300
1996-10-09	8.07	8.07	7.95	7.98	178500
1996-10-10	7.92	8.07	7.92	7.98	224700
1996-10-11	7.98	8.07	7.98	8.07	198300
1996-10-14	8.01	8.01	7.89	7.95	215100
1996-10-15	8.07	8.10	8.01	8.04	1034700
1996-10-16	8.04	8.07	8.01	8.04	352500
1996-10-17	8.04	8.16	7.95	7.95	863700
1996-10-18	8.01	8.04	7.95	8.01	1314300
1996-10-21	8.04	8.04	8.01	8.04	168900
1996-10-22	8.04	8.04	7.98	8.04	370200
1996-10-23	8.01	8.04	7.95	8.01	231300
1996-10-24	8.01	8.04	7.98	8.01	417000
1996-10-25	7.98	8.07	7.98	8.01	221400
1996-10-28	8.01	8.07	7.98	8.04	707400
1996-10-29	8.04	8.10	8.04	8.07	607200
1996-10-30	8.07	8.22	8.04	8.19	1067100
1996-10-31	8.16	8.34	8.16	8.31	525300
1996-11-01	8.28	8.31	8.19	8.22	494400
1996-11-04	8.19	8.25	8.13	8.16	194400
1996-11-05	8.16	8.25	8.16	8.25	147900
1996-11-06	8.28	8.34	8.25	8.34	523200
1996-11-07	8.37	8.37	8.25	8.31	299700
1996-11-08	8.28	8.31	8.16	8.22	172200
1996-11-11	8.22	8.25	8.19	8.25	75600
1996-11-12	8.19	8.22	8.16	8.16	261000
1996-11-13	8.16	8.19	8.13	8.16	337800
1996-11-14	8.16	8.22	8.16	8.22	205200
1996-11-15	8.22	8.22	8.13	8.16	226500
1996-11-18	8.16	8.19	8.13	8.19	205200
1996-11-19	8.19	8.19	8.04	8.07	404700
1996-11-20	8.07	8.10	8.01	8.10	356100
1996-11-21	8.16	8.31	8.13	8.28	429900
1996-11-22	8.34	8.34	8.25	8.31	296700
1996-11-25	8.31	8.34	8.19	8.19	296400
1996-11-26	8.25	8.31	8.22	8.22	450900
1996-11-27	8.22	8.31	8.22	8.31	761100
1996-11-29	8.28	8.31	8.28	8.28	273300
1996-12-02	8.25	8.28	8.19	8.28	471000
1996-12-03	8.25	8.28	8.22	8.22	369000
1996-12-04	8.19	8.28	8.16	8.19	346200
1996-12-05	8.19	8.34	8.19	8.31	416100
1996-12-06	8.22	8.25	8.16	8.22	489600
1996-12-09	8.19	8.31	8.19	8.25	484200
1996-12-10	8.28	8.37	8.22	8.37	454800
1996-12-11	8.34	8.46	8.34	8.43	417600
1996-12-12	8.43	8.52	8.40	8.46	652800
1996-12-13	8.40	8.46	8.28	8.46	677100
1996-12-16	8.46	8.79	8.43	8.64	797100
1996-12-17	8.67	8.73	8.55	8.67	596700
1996-12-18	8.61	8.73	8.61	8.67	681000
1996-12-19	8.64	8.70	8.58	8.61	346200
1996-12-20	8.61	8.67	8.55	8.67	215700
1996-12-23	8.67	8.73	8.64	8.70	114000
1996-12-24	8.67	8.70	8.64	8.70	185700
1996-12-26	8.67	8.76	8.67	8.73	202800
1996-12-27	8.76	8.82	8.73	8.82	171000
1996-12-30	8.85	9.00	8.82	8.94	147300
1996-12-31	8.91	9.03	8.91	9.00	236100
1997-01-02	9.00	9.03	8.79	8.85	489600
1997-01-03	8.85	8.85	8.79	8.85	120000
1997-01-06	8.79	8.88	8.76	8.82	445800
1997-01-07	8.76	8.76	8.58	8.61	366600
1997-01-08	8.55	8.61	8.43	8.43	578100
1997-01-09	8.43	8.49	8.31	8.49	519300
1997-01-10	8.43	8.43	8.37	8.43	468300
1997-01-13	8.43	8.52	8.40	8.52	339000
1997-01-14	8.52	8.55	8.46	8.52	417000
1997-01-15	8.49	8.49	8.40	8.43	277500
1997-01-16	8.43	8.61	8.43	8.52	491100
1997-01-17	8.52	8.55	8.46	8.46	194700
1997-01-20	8.49	8.52	8.37	8.49	385800
1997-01-21	8.40	8.43	8.28	8.40	442500
1997-01-22	8.40	8.40	8.31	8.40	574800
1997-01-23	8.40	8.58	8.40	8.46	402900
1997-01-24	8.46	8.46	8.25	8.28	377400
1997-01-27	8.31	8.31	8.01	8.10	426300
1997-01-28	8.04	8.19	8.04	8.16	213300
1997-01-29	8.16	8.16	8.07	8.13	368700
1997-01-30	8.13	8.13	8.01	8.01	639900
1997-01-31	8.01	8.13	8.01	8.07	256200
1997-02-03	8.07	8.10	7.98	8.01	400800
1997-02-04	8.01	8.07	7.92	7.92	503400
1997-02-05	7.98	8.07	7.89	7.89	312600
1997-02-06	7.86	7.98	7.86	7.95	230400
1997-02-07	7.98	7.98	7.92	7.95	185100
1997-02-10	7.95	8.01	7.92	7.95	268500
1997-02-11	7.98	7.98	7.89	7.92	221700
1997-02-12	7.92	7.98	7.89	7.98	446400
1997-02-13	7.98	8.04	7.98	8.04	940500
1997-02-14	8.04	8.04	7.92	7.95	517200
1997-02-18	8.01	8.01	7.89	7.89	308100
1997-02-19	7.89	7.92	7.77	7.83	320700
1997-02-20	7.80	7.92	7.74	7.92	493500
1997-02-21	7.89	8.01	7.86	8.01	258900
1997-02-24	8.01	8.07	7.98	7.98	239700
1997-02-25	8.04	8.04	7.80	7.80	415500
1997-02-26	7.86	7.89	7.80	7.83	261300
1997-02-27	7.83	7.86	7.80	7.80	315300
1997-02-28	7.80	7.83	7.68	7.74	296400
1997-03-03	7.68	7.77	7.68	7.74	93300
1997-03-04	7.68	7.83	7.68	7.83	484200
1997-03-05	7.83	7.83	7.71	7.74	557400
1997-03-06	7.74	7.74	7.68	7.68	1217700
1997-03-07	7.68	7.77	7.68	7.77	884400
1997-03-10	7.77	7.83	7.77	7.80	126600
1997-03-11	7.80	7.83	7.74	7.83	223500
1997-03-12	7.83	7.83	7.71	7.74	359400
1997-03-13	7.80	7.80	7.68	7.71	387600
1997-03-14	7.77	7.77	7.68	7.68	950100
1997-03-17	7.71	7.77	7.68	7.71	508800
1997-03-18	7.65	7.68	7.59	7.65	696900
1997-03-19	7.59	7.65	7.44	7.50	396300
1997-03-20	7.50	7.59	7.47	7.59	448200
1997-03-21	7.56	7.68	7.56	7.56	231900
1997-03-24	7.62	7.65	7.59	7.62	247800
1997-03-25	7.62	7.74	7.56	7.59	591600
1997-03-26	7.59	7.59	7.50	7.50	385200
1997-03-27	7.56	7.56	7.44	7.47	396000
1997-03-31	7.44	7.44	7.29	7.29	1152000
1997-04-01	5.94	6.03	5.91	6.03	611700
1997-04-02	5.97	6.06	5.94	6.00	484200
1997-04-03	6.00	6.00	5.82	5.91	605100
1997-04-04	5.91	5.94	5.85	5.94	300600
1997-04-07	6.00	6.03	5.97	6.00	261600
1997-04-08	6.00	6.09	6.00	6.09	177300
1997-04-09	6.12	6.15	6.09	6.12	303900
1997-04-10	6.03	6.09	6.03	6.09	437400
1997-04-11	6.00	6.00	5.94	5.97	242100
1997-04-14	5.97	5.97	5.85	5.88	221400
1997-04-15	5.91	6.06	5.79	6.03	389400
1997-04-16	6.00	6.03	5.91	5.97	283800
1997-04-17	5.91	6.12	5.91	5.94	503100
1997-04-18	6.00	6.03	5.88	5.88	291000
1997-04-21	5.91	5.94	5.88	5.91	498900
1997-04-22	5.85	5.91	5.82	5.88	871500
1997-04-23	5.85	5.91	5.79	5.88	315900
1997-04-24	5.91	5.97	5.88	5.94	234000
1997-04-25	6.03	6.06	5.97	6.06	366600
1997-04-28	6.09	6.21	6.09	6.15	833400
1997-04-29	6.21	6.27	6.18	6.24	459900
1997-04-30	6.24	6.33	6.18	6.30	396000
1997-05-01	6.33	6.36	6.27	6.30	339900
1997-05-02	6.30	6.45	6.27	6.39	253800
1997-05-05	6.45	6.63	6.42	6.63	416100
1997-05-06	6.60	6.60	6.42	6.42	864900
1997-05-07	6.48	6.54	6.45	6.45	377400
1997-05-08	6.39	6.39	6.21	6.36	1256100
1997-05-09	6.36	6.45	6.36	6.42	482700
1997-05-12	6.42	6.66	6.39	6.66	729300
1997-05-13	6.66	6.84	6.63	6.78	1096500
1997-05-14	6.81	6.84	6.72	6.78	709800
1997-05-15	6.84	6.99	6.84	6.99	697500
1997-05-16	6.99	7.08	6.99	7.05	722100
1997-05-19	7.05	7.05	6.96	7.02	1737900
1997-05-20	6.99	6.99	6.93	6.99	1033800
1997-05-21	6.99	6.99	6.90	6.96	925200
1997-05-22	7.05	7.17	7.05	7.14	765000
1997-05-23	7.14	7.29	7.08	7.23	997800
1997-05-27	7.17	7.20	7.14	7.17	358800
1997-05-28	7.14	7.29	7.14	7.26	916800
1997-05-29	7.26	7.38	7.20	7.38	447900
1997-05-30	7.32	7.32	7.11	7.17	645300
1997-06-02	7.17	7.26	7.14	7.26	319800
1997-06-03	7.23	7.35	7.20	7.29	587400
1997-06-04	7.23	7.32	7.23	7.23	919200
1997-06-05	7.29	7.50	7.26	7.47	1128300
1997-06-06	7.47	7.71	7.41	7.65	954600
1997-06-09	7.65	7.71	7.56	7.56	306600
1997-06-10	7.59	7.77	7.56	7.77	799500
1997-06-11	7.71	7.92	7.68	7.92	947400
1997-06-12	7.89	8.37	7.89	8.34	856200
1997-06-13	8.28	8.28	8.10	8.22	484800
1997-06-16	8.16	8.25	8.16	8.25	380100
1997-06-17	8.22	8.22	7.89	8.04	415800
1997-06-18	7.98	7.98	7.86	7.95	449400
1997-06-19	8.01	8.13	7.92	8.13	247200
1997-06-20	8.13	8.22	8.01	8.01	576900
1997-06-23	7.98	8.16	7.98	8.16	255600
1997-06-24	8.13	8.13	7.89	8.04	483300
1997-06-25	7.98	8.07	7.83	7.86	502200
1997-06-26	7.87	7.95	7.50	7.59	913800
1997-06-27	7.65	7.74	7.45	7.48	812700
1997-06-30	7.48	7.71	7.47	7.62	541200
1997-07-01	7.57	7.62	7.56	7.60	270900
1997-07-02	7.59	7.62	7.47	7.50	620400
1997-07-03	7.56	7.59	7.47	7.50	198300
1997-07-07	7.51	7.57	7.50	7.57	456900
1997-07-08	7.62	7.86	7.60	7.77	468900
1997-07-09	7.77	7.84	7.62	7.69	224700
1997-07-10	7.69	7.80	7.69	7.77	202200
1997-07-11	7.87	7.89	7.78	7.86	784800
1997-07-14	7.87	7.87	7.65	7.80	259200
1997-07-15	7.86	8.05	7.86	7.92	483900
1997-07-16	8.49	8.58	8.25	8.58	1635900
1997-07-17	8.58	9.00	8.55	8.98	2446500
1997-07-18	8.97	8.98	8.89	8.95	912900
1997-07-21	8.88	8.88	8.79	8.83	640500
1997-07-22	8.79	8.86	8.79	8.86	325500
1997-07-23	8.80	8.91	8.80	8.89	431700
1997-07-24	8.85	8.95	8.77	8.95	564300
1997-07-25	8.92	9.03	8.88	9.03	591600
1997-07-28	8.98	9.04	8.95	9.03	1162500
1997-07-29	9.03	9.04	8.98	9.03	817200
1997-07-30	9.09	9.57	9.06	9.45	1095300
1997-07-31	9.43	9.43	9.22	9.33	976500
1997-08-01	9.34	9.36	9.22	9.33	171300
1997-08-04	9.30	9.36	9.27	9.31	295800
1997-08-05	9.33	9.51	9.31	9.48	874500
1997-08-06	9.46	9.58	9.43	9.58	498300
1997-08-07	9.54	9.61	9.54	9.60	404700
1997-08-08	9.54	9.54	9.48	9.48	682200
1997-08-11	9.51	9.55	9.49	9.51	329400
1997-08-12	9.52	9.75	9.52	9.60	804600
1997-08-13	9.57	9.57	9.46	9.48	359400
1997-08-14	9.46	9.52	9.45	9.51	384300
1997-08-15	9.46	9.49	9.42	9.42	576900
1997-08-18	9.37	9.46	9.33	9.34	831000
1997-08-19	9.36	9.45	9.36	9.42	183600
1997-08-20	9.42	9.49	9.42	9.49	1392000
1997-08-21	9.49	9.55	9.48	9.51	653700
1997-08-22	9.46	9.46	9.30	9.30	446100
1997-08-25	9.33	9.42	9.22	9.22	819000
1997-08-26	9.21	9.27	9.13	9.21	414900
1997-08-27	9.21	9.21	9.09	9.10	280200
1997-08-28	9.12	9.13	9.10	9.12	651300
1997-08-29	9.18	9.58	9.16	9.54	1696200
1997-09-02	9.51	9.66	9.49	9.60	393600
1997-09-03	9.69	10.11	9.69	10.06	1458300
1997-09-04	10.06	10.15	9.90	9.93	691800
1997-09-05	9.93	9.94	9.84	9.90	396600
1997-09-08	9.93	9.96	9.87	9.88	294600
1997-09-09	9.87	9.90	9.81	9.82	680700
1997-09-10	9.79	9.79	9.73	9.73	337500
1997-09-11	9.73	9.73	9.55	9.61	426900
1997-09-12	9.63	9.87	9.63	9.85	1791900
1997-09-15	9.88	10.06	9.88	10.03	915000
1997-09-16	10.05	10.18	10.02	10.12	1041600
1997-09-17	10.12	10.12	9.91	9.96	504000
1997-09-18	9.99	10.12	9.97	9.97	565200
1997-09-19	9.97	10.00	9.94	9.99	384900
1997-09-22	10.02	10.06	10.00	10.03	233100
1997-09-23	9.99	10.06	9.81	9.84	560400
1997-09-24	9.96	10.54	9.96	10.35	1723200
1997-09-25	10.33	10.80	10.33	10.68	866700
1997-09-26	10.68	11.05	10.68	10.92	2488800
1997-09-29	10.92	11.46	10.89	11.38	1103400
1997-09-30	11.32	11.61	11.26	11.58	1245000
1997-10-01	11.55	11.61	11.31	11.59	1338900
1997-10-02	11.61	12.39	11.53	12.34	1540200
1997-10-03	12.34	12.60	12.27	12.60	1605300
1997-10-06	12.60	12.84	12.57	12.78	774300
1997-10-07	12.75	13.04	12.72	12.96	388200
1997-10-08	12.90	12.90	12.45	12.48	602700
1997-10-09	12.42	12.49	12.39	12.48	508800
1997-10-10	12.37	12.48	12.33	12.34	312900
1997-10-13	12.34	12.48	12.33	12.33	313200
1997-10-14	12.27	12.27	12.07	12.19	248400
1997-10-15	12.15	12.16	11.97	12.10	405000
1997-10-16	12.16	12.16	11.92	11.98	301800
1997-10-17	11.97	11.97	11.77	11.85	329100
1997-10-20	11.91	12.12	11.89	11.94	762000
1997-10-21	11.95	11.95	11.74	11.95	447900
1997-10-22	11.97	12.10	11.95	12.10	353700
1997-10-23	11.98	11.98	11.61	11.85	423600
1997-10-24	11.91	11.98	11.76	11.94	213300
1997-10-27	11.70	11.79	11.40	11.41	456900
1997-10-28	11.29	11.31	11.01	11.13	945300
1997-10-29	11.10	11.11	10.92	10.92	1532100
1997-10-30	10.98	10.98	10.74	10.75	643200
1997-10-31	10.78	10.80	10.71	10.74	897900
1997-11-03	10.74	11.59	10.69	11.55	671700
1997-11-04	11.52	11.71	11.43	11.59	552000
1997-11-05	11.58	11.58	11.40	11.41	549900
1997-11-06	11.35	11.37	11.28	11.34	1036500
1997-11-07	11.32	11.32	10.96	10.98	184500
1997-11-10	11.01	11.11	10.84	10.84	393900
1997-11-11	10.84	10.86	10.56	10.56	723900
1997-11-12	10.20	10.30	10.05	10.08	776700
1997-11-13	10.15	10.32	10.15	10.24	402900
1997-11-14	10.24	10.71	10.23	10.63	888600
1997-11-17	10.74	10.81	10.65	10.69	482100
1997-11-18	10.72	10.86	10.65	10.86	564600
1997-11-19	10.83	10.89	10.80	10.87	391200
1997-11-20	10.89	11.04	10.89	11.04	176400
1997-11-21	11.13	11.14	10.98	11.02	392100
1997-11-24	11.01	11.19	11.01	11.04	387300
1997-11-25	11.13	11.22	11.07	11.22	327900
1997-11-26	11.20	11.22	10.77	10.83	476700
1997-11-28	10.83	11.01	10.83	10.89	251700
1997-12-01	10.86	10.98	10.84	10.87	539400
1997-12-02	10.89	10.93	10.80	10.84	293700
1997-12-03	10.86	10.89	10.32	10.54	738300
1997-12-04	10.60	10.80	10.59	10.66	642600
1997-12-05	10.63	10.78	10.44	10.68	648300
1997-12-08	10.62	10.65	10.56	10.56	213600
1997-12-09	10.57	10.57	10.26	10.32	171600
1997-12-10	10.35	10.35	10.12	10.32	275700
1997-12-11	10.26	10.26	9.81	9.84	755400
1997-12-12	9.90	9.97	9.48	9.48	541200
1997-12-15	9.60	9.70	9.39	9.40	983700
1997-12-16	9.36	9.46	9.27	9.36	3202500
1997-12-17	9.39	9.96	9.33	9.91	3077700
1997-12-18	9.85	10.32	9.84	9.99	1330800
1997-12-19	9.94	10.20	9.84	10.15	669300
1997-12-22	10.15	10.32	10.14	10.23	554700
1997-12-23	10.18	10.38	10.18	10.33	425100
1997-12-24	10.39	10.42	10.36	10.38	198300
1997-12-26	10.33	10.42	10.33	10.39	59700
1997-12-29	10.50	10.53	10.42	10.44	467700
1997-12-30	10.56	10.74	10.51	10.74	403500
1997-12-31	10.80	10.80	10.71	10.71	266100
1998-01-02	10.77	10.95	10.69	10.92	535800
1998-01-05	10.98	11.17	10.89	10.98	501600
1998-01-06	11.02	11.02	10.71	10.71	485100
1998-01-07	10.77	11.35	10.72	11.32	867300
1998-01-08	11.29	11.31	11.10	11.16	822900
1998-01-09	11.22	11.22	10.90	10.95	525600
1998-01-12	10.95	10.95	10.63	10.65	429300
1998-01-13	10.66	10.93	10.66	10.84	499800
1998-01-14	10.86	11.08	10.86	11.02	412200
1998-01-15	11.02	11.23	10.93	11.23	809700
1998-01-16	11.22	11.46	11.22	11.31	708300
1998-01-20	11.37	11.59	11.20	11.20	1080900
1998-01-21	11.01	11.02	10.65	10.95	1068600
1998-01-22	10.92	10.92	10.83	10.83	480000
1998-01-23	10.95	11.07	10.68	10.89	1174500
1998-01-26	10.86	10.86	10.75	10.75	278100
1998-01-27	10.72	10.81	10.42	10.45	1223100
1998-01-28	10.50	10.78	10.50	10.69	472800
1998-01-29	10.72	10.83	10.69	10.77	519600
1998-01-30	10.80	10.87	10.69	10.86	460200
1998-02-02	10.92	11.43	10.92	11.38	673800
1998-02-03	11.35	11.35	11.20	11.32	289200
1998-02-04	11.31	11.34	11.16	11.19	309600
1998-02-05	11.17	11.44	11.16	11.26	519900
1998-02-06	11.28	11.34	11.22	11.23	247500
1998-02-09	11.26	11.31	11.16	11.28	483900
1998-02-10	11.25	11.52	11.17	11.50	793500
1998-02-11	11.56	11.64	11.44	11.58	519000
1998-02-12	11.59	11.59	11.35	11.52	387300
1998-02-13	11.49	11.50	11.41	11.41	381300
1998-02-17	11.43	11.44	11.25	11.28	815100
1998-02-18	11.29	11.34	11.13	11.26	634500
1998-02-19	11.31	11.46	11.28	11.32	475800
1998-02-20	11.32	11.40	11.31	11.37	195600
1998-02-23	11.37	11.56	11.37	11.56	664800
1998-02-24	11.52	11.58	11.44	11.49	635100
1998-02-25	11.47	11.76	11.47	11.74	189300
1998-02-26	11.73	11.89	11.70	11.88	648900
1998-02-27	11.89	12.12	11.89	12.06	1116000
1998-03-02	12.00	12.07	11.98	12.00	475800
1998-03-03	12.06	12.22	12.03	12.16	719100
1998-03-04	12.10	12.18	12.07	12.16	250800
1998-03-05	12.16	12.30	12.13	12.19	606900
1998-03-06	12.19	12.51	12.19	12.51	679200
1998-03-09	12.51	12.57	12.45	12.49	624900
1998-03-10	12.49	12.78	12.48	12.76	460500
1998-03-11	12.88	12.88	12.70	12.81	462900
1998-03-12	12.81	12.81	12.66	12.72	820500
1998-03-13	12.72	12.78	12.54	12.57	404700
1998-03-16	12.48	12.67	12.48	12.61	432600
1998-03-17	12.66	12.79	12.60	12.63	343200
1998-03-18	12.63	12.72	12.60	12.61	213000
1998-03-19	12.58	12.84	12.58	12.72	391800
1998-03-20	12.66	12.76	12.64	12.76	621000
1998-03-23	12.82	12.94	12.82	12.90	212700
1998-03-24	12.90	12.91	12.76	12.84	534900
1998-03-25	12.84	12.91	12.75	12.78	717600
1998-03-26	12.84	12.93	12.81	12.88	817200
1998-03-27	12.88	12.91	12.70	12.72	700200
1998-03-30	12.67	13.14	12.67	13.09	1005600
1998-03-31	13.14	13.36	12.97	13.20	624600
1998-04-01	13.23	13.23	12.91	13.09	777600
1998-04-02	13.03	13.03	12.79	12.88	914700
1998-04-03	12.94	12.94	12.72	12.81	700800
1998-04-06	12.87	13.14	12.60	12.75	681000
1998-04-07	12.78	12.78	12.39	12.51	411900
1998-04-08	12.57	12.73	12.46	12.46	443700
1998-04-09	12.52	12.76	12.46	12.70	864900
1998-04-13	12.72	12.85	12.36	12.60	632700
1998-04-14	12.61	12.82	12.61	12.72	374400
1998-04-15	12.87	12.93	12.84	12.88	734100
1998-04-16	12.88	12.91	12.73	12.85	360900
1998-04-17	12.84	12.93	12.84	12.91	295800
1998-04-20	12.90	12.93	12.69	12.70	238800
1998-04-21	12.70	12.78	12.60	12.76	313800
1998-04-22	12.76	12.82	12.45	12.64	481200
1998-04-23	12.69	12.87	12.64	12.76	450600
1998-04-24	12.82	12.82	12.28	12.28	647100
1998-04-27	12.21	12.21	11.82	11.89	613200
1998-04-28	11.92	12.03	11.85	12.03	482400
1998-04-29	12.00	12.10	11.95	12.10	420900
1998-04-30	12.10	12.24	12.09	12.24	385200
1998-05-01	12.24	12.30	12.16	12.21	246600
1998-05-04	12.27	12.33	12.15	12.18	570000
1998-05-05	12.12	12.13	11.76	11.92	540300
1998-05-06	11.98	11.98	11.86	11.86	293400
1998-05-07	11.92	12.10	11.89	12.06	552600
1998-05-08	12.00	12.06	11.94	11.95	247500
1998-05-11	11.98	11.98	11.58	11.71	576900
1998-05-12	11.74	11.80	11.71	11.80	375000
1998-05-13	11.91	11.91	11.61	11.76	528900
1998-05-14	11.73	11.76	11.61	11.76	575700
1998-05-15	11.94	11.98	11.82	11.98	1228200
1998-05-18	12.04	12.21	12.01	12.10	1409100
1998-05-19	12.12	12.13	11.88	11.98	537900
1998-05-20	12.00	12.06	11.98	12.00	397200
1998-05-21	12.00	12.00	11.82	11.94	566100
1998-05-22	11.94	11.97	11.73	11.95	360300
1998-05-26	11.88	11.89	11.62	11.68	746100
1998-05-27	11.73	11.73	11.41	11.43	500400
1998-05-28	11.49	11.53	11.38	11.49	964500
1998-05-29	11.55	11.58	11.46	11.46	418800
1998-06-01	11.58	11.58	11.43	11.53	658800
1998-06-02	11.59	11.64	11.43	11.44	309900
1998-06-03	11.43	11.44	11.26	11.26	307200
1998-06-04	11.35	11.41	11.28	11.41	240300
1998-06-05	11.43	11.43	11.14	11.26	667800
1998-06-08	11.29	11.49	11.23	11.43	990300
1998-06-09	11.43	11.43	11.22	11.22	706800
1998-06-10	11.19	11.20	10.87	10.92	847800
1998-06-11	10.98	10.98	10.63	10.77	482100
1998-06-12	10.75	10.78	10.32	10.56	693000
1998-06-15	10.47	10.53	10.41	10.48	660900
1998-06-16	10.53	10.56	10.44	10.50	908700
1998-06-17	10.56	10.59	10.53	10.56	496500
1998-06-18	10.63	10.63	10.18	10.32	846600
1998-06-19	10.24	10.27	10.12	10.20	826200
1998-06-22	10.08	10.12	9.55	9.72	1598700
1998-06-23	9.93	10.08	9.84	9.88	1572300
1998-06-24	10.08	10.12	9.85	9.85	697500
1998-06-25	9.96	10.02	9.78	9.85	452100
1998-06-26	9.91	9.99	9.72	9.72	727200
1998-06-29	9.72	9.72	9.24	9.58	1391400
1998-06-30	9.58	9.96	9.55	9.96	1458000
1998-07-01	10.23	10.38	10.11	10.29	1099500
1998-07-02	10.35	10.62	10.33	10.50	1394400
1998-07-06	10.56	10.62	10.50	10.57	771900
1998-07-07	10.57	10.65	10.51	10.54	703500
1998-07-08	10.56	10.56	10.44	10.50	1413600
1998-07-09	10.51	10.53	10.21	10.35	721800
1998-07-10	10.33	10.35	10.23	10.30	412500
1998-07-13	10.24	10.27	10.20	10.21	534000
1998-07-14	10.26	10.32	10.20	10.29	2096400
1998-07-15	10.29	10.47	10.29	10.44	1752900
1998-07-16	10.32	10.41	10.29	10.32	809400
1998-07-17	10.35	10.35	10.18	10.30	709500
1998-07-20	10.26	10.27	10.11	10.20	636000
1998-07-21	10.26	10.27	10.17	10.24	461400
1998-07-22	10.30	10.36	10.30	10.30	1126200
1998-07-23	10.30	10.41	9.87	9.93	330900
1998-07-24	9.99	9.99	9.64	9.70	244500
1998-07-27	9.76	9.79	9.63	9.67	664800
1998-07-28	9.64	9.67	9.12	9.24	1036500
1998-07-29	9.27	9.57	9.27	9.55	539100
1998-07-30	9.61	9.64	9.58	9.61	378000
1998-07-31	9.60	9.66	9.49	9.58	430800
1998-08-03	9.60	9.60	9.46	9.49	334500
1998-08-04	9.51	9.51	9.24	9.25	679200
1998-08-05	9.31	9.33	9.25	9.28	698700
1998-08-06	9.28	9.46	9.28	9.46	308100
1998-08-07	9.46	9.84	9.46	9.81	569400
1998-08-10	9.93	9.93	9.61	9.61	531900
1998-08-11	9.55	9.55	9.15	9.18	640800
1998-08-12	9.24	9.34	9.24	9.28	756300
1998-08-13	9.30	9.31	9.03	9.03	813300
1998-08-14	9.18	9.22	9.00	9.00	628800
1998-08-17	9.03	9.22	9.00	9.06	258600
1998-08-18	9.00	9.33	9.00	9.12	954300
1998-08-19	9.12	9.15	8.88	8.94	918000
1998-08-20	8.94	8.97	8.86	8.86	303300
1998-08-21	8.86	8.86	8.56	8.64	439500
1998-08-24	8.64	8.70	8.61	8.65	1419000
1998-08-25	8.70	8.77	8.52	8.52	663300
1998-08-26	8.49	8.49	8.16	8.17	640500
1998-08-27	7.89	8.02	7.65	7.89	907200
1998-08-28	7.95	7.98	7.56	7.74	894300
1998-08-31	7.74	7.75	7.21	7.26	599700
1998-09-01	7.32	7.35	7.14	7.14	863100
1998-09-02	7.14	7.14	6.75	6.81	1278000
1998-09-03	6.81	7.30	6.61	7.30	2354100
1998-09-04	7.33	7.53	7.33	7.45	1393200
1998-09-08	7.86	7.98	7.63	7.71	781800
1998-09-09	7.74	7.84	7.58	7.60	658200
1998-09-10	7.56	7.60	7.44	7.57	1239000
1998-09-11	7.59	7.69	7.54	7.57	680700
1998-09-14	7.57	7.65	7.57	7.62	1072500
1998-09-15	7.68	8.07	7.60	8.04	572100
1998-09-16	7.98	7.98	7.80	7.93	590700
1998-09-17	7.87	7.87	7.69	7.74	390900
1998-09-18	7.75	7.75	7.63	7.68	563700
1998-09-21	7.68	7.68	7.39	7.47	306900
1998-09-22	7.41	7.44	7.35	7.41	818400
1998-09-23	7.38	7.87	7.38	7.68	1429800
1998-09-24	7.68	7.92	7.68	7.71	701100
1998-09-25	7.66	7.80	7.63	7.68	456900
1998-09-28	7.74	7.87	7.68	7.77	417900
1998-09-29	7.89	7.90	7.78	7.78	509700
1998-09-30	7.84	7.86	7.78	7.78	443400
1998-10-01	7.78	7.84	7.56	7.66	601800
1998-10-02	7.72	7.77	7.50	7.63	210000
1998-10-05	7.69	7.71	7.51	7.54	366900
1998-10-06	7.59	7.63	7.44	7.53	354000
1998-10-07	7.65	7.69	7.32	7.54	574200
1998-10-08	7.48	7.48	7.09	7.18	406200
1998-10-09	7.24	7.32	7.20	7.21	1260000
1998-10-12	7.26	7.36	7.24	7.26	496800
1998-10-13	7.27	7.32	7.21	7.23	264900
1998-10-14	7.24	7.26	6.93	7.18	439800
1998-10-15	7.18	7.44	7.18	7.32	869700
1998-10-16	7.32	7.84	7.32	7.83	425400
1998-10-19	7.98	8.10	7.87	8.05	554700
1998-10-20	8.16	8.38	8.16	8.29	1305300
1998-10-21	8.34	8.71	8.16	8.61	883500
1998-10-22	8.61	9.03	8.61	8.85	925800
1998-10-23	8.89	8.92	8.64	8.65	468000
1998-10-26	8.70	9.00	8.70	8.88	582000
1998-10-27	8.88	9.00	8.67	8.73	623100
1998-10-28	8.71	8.82	8.65	8.76	749100
1998-10-29	8.76	8.91	8.74	8.76	350100
1998-10-30	8.73	8.92	8.73	8.91	423000
1998-11-02	8.97	9.30	8.89	9.09	514500
1998-11-03	9.09	9.34	9.09	9.33	796800
1998-11-04	9.39	9.57	9.36	9.54	641700
1998-11-05	9.55	9.69	9.54	9.55	805200
1998-11-06	9.60	9.79	9.58	9.75	423900
1998-11-09	9.69	9.69	9.34	9.51	389700
1998-11-10	9.48	9.52	9.24	9.33	456000
1998-11-11	9.33	9.45	9.27	9.33	488400
1998-11-12	9.36	9.36	9.27	9.28	517500
1998-11-13	9.28	9.37	9.18	9.18	532200
1998-11-16	9.21	9.46	9.21	9.46	423600
1998-11-17	9.46	9.46	9.30	9.39	447600
1998-11-18	9.39	9.39	9.27	9.27	211800
1998-11-19	9.27	9.45	9.27	9.45	636000
1998-11-20	9.45	9.54	9.45	9.54	314100
1998-11-23	9.51	9.63	9.51	9.58	732300
1998-11-24	9.58	9.60	9.54	9.57	994800
1998-11-25	9.54	9.57	9.49	9.57	455100
1998-11-27	9.57	9.60	9.52	9.54	129300
1998-11-30	9.55	9.55	9.27	9.28	532800
1998-12-01	9.28	9.43	9.25	9.43	563700
1998-12-02	9.43	9.51	9.31	9.43	434100
1998-12-03	9.40	9.40	9.16	9.18	878400
1998-12-04	9.24	9.45	9.24	9.36	751800
1998-12-07	9.39	9.43	9.30	9.43	465900
1998-12-08	9.43	9.48	9.40	9.45	259200
1998-12-09	9.45	9.52	9.42	9.45	298800
1998-12-10	9.45	9.51	9.39	9.39	377700
1998-12-11	9.39	9.40	9.22	9.27	117600
1998-12-14	9.25	9.25	9.01	9.04	651900
1998-12-15	9.01	9.01	8.71	8.76	758100
1998-12-16	8.76	8.76	8.44	8.49	558300
1998-12-17	8.52	8.64	8.52	8.52	759000
1998-12-18	8.40	8.43	8.28	8.28	1103700
1998-12-21	8.22	8.32	8.10	8.16	998100
1998-12-22	8.16	8.19	8.13	8.13	1544700
1998-12-23	8.16	8.31	8.16	8.25	498600
1998-12-24	8.25	8.46	8.25	8.46	487800
1998-12-28	8.43	8.56	8.40	8.44	219600
1998-12-29	8.46	8.73	8.41	8.68	263400
1998-12-30	8.65	8.88	8.64	8.65	221100
1998-12-31	8.67	9.24	8.67	9.24	416400
1999-01-04	9.15	9.40	9.13	9.21	503700
1999-01-05	9.24	9.36	9.24	9.31	497100
1999-01-06	9.37	9.40	9.27	9.34	251700
1999-01-07	9.33	9.39	9.28	9.30	734100
1999-01-08	9.39	9.48	9.24	9.46	361500
1999-01-11	9.43	9.57	9.30	9.30	357300
1999-01-12	9.30	9.30	9.18	9.19	174900
1999-01-13	9.12	9.12	8.94	9.04	277200
1999-01-14	9.01	9.12	9.01	9.10	423000
1999-01-15	9.07	9.13	9.01	9.01	231600
1999-01-19	9.07	9.10	9.04	9.04	230700
1999-01-20	9.06	9.09	8.88	8.89	595500
1999-01-21	8.92	9.00	8.88	8.95	221400
1999-01-22	8.89	9.04	8.82	8.94	365400
1999-01-25	8.92	8.92	8.70	8.86	342900
1999-01-26	8.82	8.82	8.61	8.64	576600
1999-01-27	8.64	8.74	8.61	8.71	282600
1999-01-28	8.70	8.77	8.68	8.68	318300
1999-01-29	8.74	8.74	8.58	8.58	442200
1999-02-01	8.58	8.59	8.32	8.47	348600
1999-02-02	8.41	8.55	8.25	8.52	444900
1999-02-03	8.52	8.61	8.49	8.55	294300
1999-02-04	8.53	8.64	8.47	8.59	321600
1999-02-05	8.59	8.62	8.55	8.56	794400
1999-02-08	8.56	8.56	8.43	8.49	901200
1999-02-09	8.49	9.06	8.49	8.76	664800
1999-02-10	8.73	8.82	8.64	8.65	286800
1999-02-11	8.61	8.61	8.35	8.44	427800
1999-02-12	8.47	8.55	8.37	8.41	435900
1999-02-16	8.40	8.49	8.22	8.22	586200
1999-02-17	8.19	8.35	8.10	8.10	396000
1999-02-18	8.05	8.13	7.92	7.96	846600
1999-02-19	7.98	8.04	7.90	7.90	849600
1999-02-22	7.90	8.04	7.90	7.92	1150500
1999-02-23	7.92	7.95	7.83	7.83	1075200
1999-02-24	7.89	8.01	7.87	7.98	804300
1999-02-25	8.01	8.01	7.89	7.98	385500
1999-02-26	7.96	8.04	7.90	7.90	416400
1999-03-01	7.89	8.08	7.89	8.04	536700
1999-03-02	8.02	8.20	8.01	8.16	658800
1999-03-03	8.16	8.16	8.05	8.08	984900
1999-03-04	8.08	8.31	8.08	8.22	799800
1999-03-05	8.19	8.31	8.19	8.19	541200
1999-03-08	8.19	8.25	8.10	8.14	406500
1999-03-09	8.19	8.22	8.07	8.11	901800
1999-03-10	8.05	8.11	7.99	8.04	414900
1999-03-11	7.99	8.11	7.99	8.04	472500
1999-03-12	8.04	8.04	7.87	7.96	333000
1999-03-15	7.99	7.99	7.86	7.89	521100
1999-03-16	7.86	7.87	7.63	7.63	484500
1999-03-17	7.69	7.78	7.62	7.68	718800
1999-03-18	7.71	7.71	7.56	7.63	766200
1999-03-19	7.51	7.60	7.48	7.53	412800
1999-03-22	7.48	7.51	7.17	7.18	994500
1999-03-23	7.20	7.23	7.02	7.06	533400
1999-03-24	7.02	7.05	6.99	7.02	815700
1999-03-25	7.02	7.05	6.94	6.99	972600
1999-03-26	7.00	7.11	6.97	7.05	314700
1999-03-29	7.06	7.38	7.06	7.15	598500
1999-03-30	7.09	7.09	6.85	6.87	423000
1999-03-31	6.93	7.14	6.87	7.05	666900
1999-04-01	7.06	7.09	6.94	6.97	274800
1999-04-05	7.03	7.12	6.96	7.06	1014900
1999-04-06	7.00	7.09	6.84	6.90	630000
1999-04-07	6.93	7.15	6.90	7.08	869100
1999-04-08	7.05	7.23	6.99	7.14	743700
1999-04-09	7.14	7.18	7.08	7.17	518400
1999-04-12	7.17	7.27	7.09	7.21	553800
1999-04-13	7.20	7.30	7.20	7.26	414300
1999-04-14	7.23	7.63	7.20	7.59	633900
1999-04-15	7.65	8.46	7.65	8.43	997500
1999-04-16	8.43	8.50	8.16	8.19	961500
1999-04-19	8.28	8.85	8.16	8.65	658800
1999-04-20	8.67	8.67	8.22	8.22	384300
1999-04-21	8.26	8.50	8.20	8.44	437100
1999-04-22	8.47	8.50	8.28	8.34	955500
1999-04-23	8.29	8.29	7.92	7.96	758400
1999-04-26	8.04	8.07	7.71	7.77	731100
1999-04-27	7.75	7.99	7.75	7.92	992100
1999-04-28	7.96	8.67	7.95	8.50	886200
1999-04-29	8.44	8.53	8.38	8.40	375300
1999-04-30	8.41	8.49	8.35	8.35	290400
1999-05-03	8.35	8.76	8.34	8.68	948600
1999-05-04	8.64	8.91	8.64	8.91	552900
1999-05-05	8.91	9.00	8.79	8.97	538500
1999-05-06	8.92	8.94	8.80	8.83	259800
1999-05-07	8.83	8.89	8.76	8.83	422400
1999-05-10	8.83	8.94	8.82	8.88	488400
1999-05-11	8.85	8.97	8.85	8.85	859500
1999-05-12	8.85	8.85	8.67	8.67	324600
1999-05-13	8.68	8.71	8.61	8.67	630300
1999-05-14	8.64	8.74	8.58	8.65	678900
1999-05-17	8.65	8.73	8.65	8.67	611400
1999-05-18	8.67	8.70	8.55	8.58	757800
1999-05-19	8.58	8.68	8.56	8.59	536700
1999-05-20	8.59	8.70	8.49	8.50	571500
1999-05-21	8.55	8.55	8.44	8.50	389400
1999-05-24	8.53	8.67	8.20	8.25	742800
1999-05-25	8.16	8.26	7.95	7.96	547800
1999-05-26	8.05	8.08	7.59	7.75	877200
1999-05-27	7.71	7.72	7.44	7.44	1020300
1999-05-28	7.50	7.65	7.45	7.48	712800
1999-06-01	7.50	7.86	7.44	7.80	991800
1999-06-02	7.77	7.80	7.60	7.68	678000
1999-06-03	7.66	7.71	7.59	7.62	232200
1999-06-04	7.62	7.74	7.62	7.71	1116000
1999-06-07	7.71	7.84	7.68	7.75	754500
1999-06-08	7.78	7.86	7.68	7.68	550500
1999-06-09	7.71	7.83	7.69	7.72	632400
1999-06-10	7.72	7.80	7.71	7.75	428700
1999-06-11	7.75	7.78	7.68	7.71	415500
1999-06-14	7.68	7.78	7.68	7.75	528300
1999-06-15	7.75	7.80	7.72	7.74	534300
1999-06-16	7.74	7.75	7.59	7.65	984900
1999-06-17	7.68	7.90	7.66	7.84	597600
1999-06-18	7.84	7.84	7.75	7.77	736500
1999-06-21	7.77	7.77	7.63	7.68	728700
1999-06-22	7.69	7.71	7.53	7.53	1591800
1999-06-23	7.53	7.60	7.48	7.59	1002300
1999-06-24	7.59	7.62	7.51	7.51	441900
1999-06-25	7.51	7.59	7.50	7.59	1116600
1999-06-28	7.59	7.74	7.59	7.72	1021800
1999-06-29	7.71	7.84	7.71	7.80	1338300
1999-06-30	7.83	8.04	7.81	8.04	1197300
1999-07-01	8.01	8.01	7.71	7.72	1137300
1999-07-02	7.75	7.90	7.74	7.86	376800
1999-07-06	7.80	7.80	7.53	7.53	548400
1999-07-07	7.59	7.80	7.56	7.74	669000
1999-07-08	7.74	7.74	7.65	7.71	492000
1999-07-09	7.69	7.75	7.68	7.68	345000
1999-07-12	7.63	7.68	7.62	7.65	551700
1999-07-13	7.60	7.66	7.57	7.60	503700
1999-07-14	7.60	7.71	7.50	7.71	579900
1999-07-15	7.72	7.80	7.71	7.77	410700
1999-07-16	7.75	7.95	7.72	7.95	501600
1999-07-19	7.90	8.04	7.87	8.01	461100
1999-07-20	7.99	8.22	7.99	8.11	413400
1999-07-21	8.10	8.11	7.92	7.96	486300
1999-07-22	7.98	8.17	7.98	8.17	373200
1999-07-23	8.16	8.17	7.99	8.07	254400
1999-07-26	8.04	8.19	7.98	8.04	338100
1999-07-27	8.07	8.25	8.07	8.14	441300
1999-07-28	8.11	8.11	7.98	8.02	263100
1999-07-29	7.92	7.95	7.83	7.93	320700
1999-07-30	7.96	8.05	7.92	7.98	222300
1999-08-02	7.92	7.95	7.81	7.81	293100
1999-08-03	7.81	7.83	7.68	7.81	360900
1999-08-04	7.84	7.87	7.71	7.84	374700
1999-08-05	7.80	8.04	7.80	8.02	528000
1999-08-06	7.96	7.98	7.87	7.95	465900
1999-08-09	7.92	7.98	7.87	7.98	392100
1999-08-10	7.95	7.98	7.83	7.92	951000
1999-08-11	7.92	7.92	7.80	7.84	404100
1999-08-12	7.71	7.74	7.66	7.68	874800
1999-08-13	7.69	7.89	7.68	7.89	275400
1999-08-16	7.87	7.87	7.74	7.84	378900
1999-08-17	7.87	7.87	7.63	7.78	558900
1999-08-18	7.74	7.74	7.47	7.62	464400
1999-08-19	7.62	7.69	7.48	7.59	255900
1999-08-20	7.54	7.62	7.54	7.60	239100
1999-08-23	7.60	7.66	7.57	7.66	290100
1999-08-24	7.63	7.68	7.59	7.62	258900
1999-08-25	7.56	7.57	7.50	7.51	330300
1999-08-26	7.51	7.71	7.51	7.68	499800
1999-08-27	7.69	7.69	7.50	7.50	313200
1999-08-30	7.53	7.56	7.44	7.44	300600
1999-08-31	7.44	7.65	7.44	7.53	563700
1999-09-01	7.53	7.59	7.50	7.54	203700
1999-09-02	7.56	7.56	7.42	7.50	387600
1999-09-03	7.50	7.66	7.50	7.66	478800
1999-09-07	7.63	7.68	7.56	7.59	280200
1999-09-08	7.56	7.78	7.56	7.78	318900
1999-09-09	7.78	7.81	7.71	7.78	612900
1999-09-10	7.75	7.81	7.74	7.80	278100
1999-09-13	7.77	7.95	7.74	7.90	1351500
1999-09-14	7.92	7.93	7.87	7.92	344700
1999-09-15	7.90	7.98	7.90	7.92	676500
1999-09-16	7.96	7.96	7.71	7.77	483000
1999-09-17	7.71	7.80	7.68	7.80	627600
1999-09-20	7.77	7.77	7.62	7.63	159900
1999-09-21	7.62	7.62	7.45	7.53	257400
1999-09-22	7.50	7.51	7.38	7.42	559500
1999-09-23	7.44	7.50	7.29	7.32	421500
1999-09-24	7.32	7.41	7.29	7.39	720300
1999-09-27	7.39	7.44	7.23	7.27	769200
1999-09-28	7.27	7.33	7.23	7.26	932400
1999-09-29	7.23	7.39	7.23	7.38	536700
1999-09-30	7.47	7.51	7.41	7.41	849300
1999-10-01	7.41	7.41	7.21	7.30	337200
1999-10-04	7.33	7.39	7.29	7.38	407100
1999-10-05	7.41	7.42	7.26	7.35	414900
1999-10-06	7.30	7.30	7.21	7.26	692100
1999-10-07	7.23	7.26	7.20	7.20	441300
1999-10-08	7.21	7.23	7.15	7.15	320400
1999-10-11	7.17	7.18	7.11	7.18	303600
1999-10-12	7.14	7.17	7.03	7.03	339900
1999-10-13	6.99	7.02	6.87	6.93	250500
1999-10-14	6.93	6.97	6.87	6.91	536400
1999-10-15	6.93	6.93	6.75	6.79	291900
1999-10-18	6.79	6.81	6.66	6.69	432900
1999-10-19	6.72	6.79	6.63	6.63	406800
1999-10-20	6.61	6.61	6.33	6.40	1090500
1999-10-21	6.34	6.54	6.30	6.34	1002300
1999-10-22	6.34	6.85	6.33	6.81	1281900
1999-10-25	6.75	6.90	6.66	6.84	867000
1999-10-26	6.87	7.03	6.87	6.91	620100
1999-10-27	6.91	7.05	6.91	6.97	230100
1999-10-28	6.99	7.05	6.99	7.00	288600
1999-10-29	6.99	7.17	6.96	7.15	474000
1999-11-01	7.15	7.21	7.15	7.21	491700
1999-11-02	7.18	7.32	7.12	7.23	525900
1999-11-03	7.24	7.36	7.20	7.36	522300
1999-11-04	7.35	7.36	7.08	7.17	288900
1999-11-05	7.15	7.30	7.15	7.26	181200
1999-11-08	7.20	7.24	7.02	7.05	190200
1999-11-09	7.08	7.09	6.90	7.03	304800
1999-11-10	6.97	6.99	6.93	6.97	429300
1999-11-11	6.96	7.09	6.96	7.08	243600
1999-11-12	7.05	7.05	6.90	7.02	424800
1999-11-15	6.99	7.12	6.88	7.12	249300
1999-11-16	7.12	7.17	7.08	7.08	396600
1999-11-17	7.08	7.12	7.00	7.02	242400
1999-11-18	6.99	7.08	6.96	7.08	306000
1999-11-19	7.12	7.12	6.84	6.91	696900
1999-11-22	6.88	6.90	6.84	6.90	415200
1999-11-23	6.88	6.90	6.79	6.88	617700
1999-11-24	6.88	6.90	6.85	6.90	655500
1999-11-26	6.88	6.88	6.85	6.87	277200
1999-11-29	6.87	6.90	6.81	6.82	539100
1999-11-30	6.84	7.02	6.82	7.02	842400
1999-12-01	6.99	7.06	6.78	6.84	386400
1999-12-02	6.81	6.97	6.81	6.94	480600
1999-12-03	6.93	7.12	6.90	7.09	611400
1999-12-06	7.06	7.06	6.96	6.96	638700
1999-12-07	6.99	7.00	6.90	6.94	380700
1999-12-08	6.90	6.93	6.60	6.69	414900
1999-12-09	6.72	6.78	6.60	6.70	331200
1999-12-10	6.67	6.67	6.63	6.64	267000
1999-12-13	6.61	6.75	6.55	6.72	402600
1999-12-14	6.66	6.66	6.52	6.54	442800
1999-12-15	6.51	6.57	6.48	6.55	507900
1999-12-16	6.54	6.73	6.48	6.66	380400
1999-12-17	6.64	6.66	6.45	6.52	475200
1999-12-20	6.54	6.60	6.45	6.57	676200
1999-12-21	6.52	6.52	6.39	6.46	566400
1999-12-22	6.49	6.69	6.49	6.55	469500
1999-12-23	6.54	6.69	6.54	6.63	381300
1999-12-27	6.66	6.67	6.54	6.66	380700
1999-12-28	6.64	6.90	6.64	6.73	576900
1999-12-29	6.73	6.88	6.72	6.85	245400
1999-12-30	6.82	6.84	6.73	6.76	210300
1999-12-31	6.79	6.85	6.75	6.82	354000
2000-01-03	6.88	6.88	6.58	6.60	659700
2000-01-04	6.57	6.60	6.39	6.40	412200
2000-01-05	6.34	6.58	6.34	6.52	466500
2000-01-06	6.49	6.64	6.48	6.61	312300
2000-01-07	6.60	6.61	6.55	6.58	527100
2000-01-10	6.60	6.60	6.40	6.52	550200
2000-01-11	6.51	6.54	6.42	6.46	418800
2000-01-12	6.42	6.45	6.31	6.37	433800
2000-01-13	6.36	6.45	6.33	6.33	479400
2000-01-14	6.33	6.36	6.15	6.18	819000
2000-01-18	6.12	6.18	5.95	6.15	654300
2000-01-19	6.13	6.19	6.03	6.09	614400
2000-01-20	6.21	6.28	6.00	6.03	831600
2000-01-21	6.01	6.03	5.76	5.82	719400
2000-01-24	5.82	5.85	5.73	5.83	1186200
2000-01-25	5.89	5.89	5.62	5.71	972300
2000-01-26	5.76	5.80	5.68	5.76	2602500
2000-01-27	5.76	5.82	5.71	5.71	1018200
2000-01-28	5.73	5.77	5.64	5.64	640500
2000-01-31	5.70	5.70	5.58	5.61	478200
2000-02-01	5.61	5.67	5.61	5.62	508500
2000-02-02	5.64	5.79	5.59	5.61	1007100
2000-02-03	5.64	5.68	5.46	5.46	1055400
2000-02-04	5.49	5.49	5.38	5.44	576600
2000-02-07	5.43	5.56	5.40	5.55	914100
2000-02-08	5.56	5.65	5.37	5.40	575400
2000-02-09	5.40	5.43	5.26	5.28	1191600
2000-02-10	5.31	5.38	5.25	5.31	1164300
2000-02-11	5.31	5.31	5.16	5.25	1822200
2000-02-14	5.25	5.25	5.05	5.23	1026600
2000-02-15	5.22	5.37	5.19	5.32	1563300
2000-02-16	5.31	5.38	5.28	5.38	1108500
2000-02-17	5.37	5.41	5.22	5.28	325500
2000-02-18	5.28	5.28	5.16	5.19	433200
2000-02-22	5.20	5.37	5.17	5.37	697800
2000-02-23	5.38	5.40	5.28	5.34	358500
2000-02-24	5.31	5.31	5.11	5.16	826500
2000-02-25	5.10	5.25	5.10	5.17	406500
2000-02-28	5.22	5.28	5.16	5.22	390300
2000-02-29	5.22	5.32	5.16	5.31	318300
2000-03-01	5.32	5.32	5.16	5.23	458400
2000-03-02	5.22	5.28	5.08	5.10	539700
2000-03-03	5.13	5.28	5.13	5.22	594600
2000-03-06	5.22	5.22	5.04	5.05	425700
2000-03-07	5.05	5.07	4.86	4.99	931200
2000-03-08	4.93	5.04	4.89	5.02	861600
2000-03-09	5.02	5.02	4.87	4.99	596700
2000-03-10	4.98	4.98	4.77	4.77	850800
2000-03-13	4.78	4.92	4.75	4.86	901200
2000-03-14	4.89	4.89	4.77	4.77	316500
2000-03-15	4.77	4.92	4.74	4.86	797100
2000-03-16	4.89	5.61	4.89	5.37	997800
2000-03-17	5.40	5.58	5.34	5.34	944700
2000-03-20	5.40	5.44	5.35	5.37	516600
2000-03-21	5.37	5.53	5.34	5.46	548400
2000-03-22	5.44	5.55	5.44	5.52	471900
2000-03-23	5.50	5.74	5.49	5.55	754200
2000-03-24	5.52	5.59	5.43	5.50	885900
2000-03-27	5.49	5.52	5.38	5.40	294600
2000-03-28	5.28	5.29	5.05	5.08	1191600
2000-03-29	5.10	5.17	5.01	5.14	938700
2000-03-30	5.14	5.40	5.14	5.25	578700
2000-03-31	5.26	5.68	5.26	5.68	908700
2000-04-03	5.65	5.70	5.34	5.43	698700
2000-04-04	5.46	5.71	5.46	5.50	715200
2000-04-05	5.49	5.59	5.49	5.53	505500
2000-04-06	5.52	5.67	5.44	5.44	486600
2000-04-07	5.44	5.52	5.32	5.35	588600
2000-04-10	5.44	5.62	5.37	5.37	630900
2000-04-11	5.37	5.55	5.37	5.55	426900
2000-04-12	5.55	5.58	5.49	5.52	418800
2000-04-13	5.55	5.62	5.52	5.53	593400
2000-04-14	5.55	5.55	5.23	5.31	613200
2000-04-17	5.32	5.41	5.28	5.34	624600
2000-04-18	5.31	5.46	5.25	5.46	657900
2000-04-19	5.40	5.43	5.26	5.31	428100
2000-04-20	5.32	5.35	5.19	5.29	321300
2000-04-24	5.28	5.28	5.22	5.22	171600
2000-04-25	5.26	5.49	5.20	5.49	422700
2000-04-26	5.46	5.50	5.22	5.22	495900
2000-04-27	5.23	5.37	5.20	5.37	371700
2000-04-28	5.35	5.35	5.26	5.34	222600
2000-05-01	5.34	5.34	5.17	5.32	294600
2000-05-02	5.32	5.37	5.19	5.20	293400
2000-05-03	5.22	5.23	5.16	5.17	372900
2000-05-04	5.23	5.31	5.19	5.28	314700
2000-05-05	5.26	5.40	5.26	5.32	470100
2000-05-08	5.34	5.56	5.34	5.38	393000
2000-05-09	5.35	5.49	5.28	5.32	308400
2000-05-10	5.31	5.37	5.26	5.26	146100
2000-05-11	5.26	5.49	5.26	5.40	511800
2000-05-12	5.40	5.41	5.34	5.35	290700
2000-05-15	5.38	5.50	5.35	5.47	295800
2000-05-16	5.49	5.73	5.47	5.65	422700
2000-05-17	5.67	5.67	5.56	5.59	421500
2000-05-18	5.64	5.74	5.59	5.59	419700
2000-05-19	5.58	5.59	5.51	5.53	169800
2000-05-22	5.52	5.52	5.37	5.46	361500
2000-05-23	5.49	5.49	5.34	5.37	259500
2000-05-24	5.34	5.49	5.34	5.46	287100
2000-05-25	5.46	5.47	5.34	5.34	333000
2000-05-26	5.34	5.34	5.25	5.26	336300
2000-05-30	5.28	5.47	5.23	5.47	308400
2000-05-31	5.43	5.43	5.28	5.29	416400
2000-06-01	5.29	5.41	5.29	5.40	307500
2000-06-02	5.40	5.52	5.40	5.46	448800
2000-06-05	5.49	5.49	5.28	5.29	517800
2000-06-06	5.29	5.43	5.25	5.26	283500
2000-06-07	5.25	5.25	5.10	5.14	660900
2000-06-08	5.13	5.17	4.78	4.83	731100
2000-06-09	4.77	4.93	4.65	4.93	1062600
2000-06-12	4.93	4.93	4.78	4.87	364800
2000-06-13	4.89	4.89	4.71	4.81	434700
2000-06-14	4.78	4.87	4.71	4.74	676200
2000-06-15	4.77	4.78	4.63	4.65	696900
2000-06-16	4.65	4.66	4.45	4.50	1193100
2000-06-19	4.51	4.56	4.44	4.48	627900
2000-06-20	4.48	4.57	4.45	4.53	846300
2000-06-21	4.54	4.59	4.50	4.51	660000
2000-06-22	4.51	4.56	4.44	4.48	700500
2000-06-23	4.48	4.57	4.48	4.57	557100
2000-06-26	4.56	4.74	4.44	4.63	883500
2000-06-27	4.54	4.65	4.53	4.54	989100
2000-06-28	4.54	4.66	4.53	4.60	752100
2000-06-29	4.57	4.60	4.45	4.53	1005900
2000-06-30	4.53	4.59	4.43	4.44	952500
2000-07-03	4.47	4.59	4.44	4.59	246000
2000-07-05	4.62	4.66	4.50	4.51	629700
2000-07-06	4.54	4.57	4.48	4.51	807000
2000-07-07	4.51	4.59	4.48	4.48	537600
2000-07-10	4.48	4.56	4.48	4.53	395400
2000-07-11	4.50	4.53	4.47	4.53	533700
2000-07-12	4.48	4.53	4.47	4.53	405600
2000-07-13	4.53	4.62	4.51	4.57	534000
2000-07-14	4.66	4.66	4.51	4.57	536100
2000-07-17	4.59	4.68	4.59	4.63	443400
2000-07-18	4.57	4.65	4.53	4.59	412800
2000-07-19	4.57	4.62	4.51	4.53	663900
2000-07-20	4.53	4.57	4.53	4.57	403800
2000-07-21	4.56	4.63	4.53	4.53	223500
2000-07-24	4.51	4.54	4.50	4.51	526500
2000-07-25	4.50	4.51	4.45	4.47	354900
2000-07-26	4.45	4.45	4.38	4.41	1098300
2000-07-27	4.41	4.54	4.41	4.50	514200
2000-07-28	4.50	4.54	4.45	4.50	457200
2000-07-31	4.50	4.66	4.50	4.62	374100
2000-08-01	4.65	4.69	4.47	4.54	239700
2000-08-02	4.54	4.60	4.51	4.53	579000
2000-08-03	4.56	4.59	4.54	4.54	288000
2000-08-04	4.59	4.59	4.51	4.51	648000
2000-08-07	4.51	4.65	4.51	4.60	617700
2000-08-08	4.65	4.65	4.56	4.59	507000
2000-08-09	4.59	4.59	4.50	4.51	792000
2000-08-10	4.50	4.51	4.44	4.50	289800
2000-08-11	4.47	4.62	4.47	4.62	595800
2000-08-14	4.57	4.59	4.48	4.53	238800
2000-08-15	4.51	4.51	4.41	4.47	467100
2000-08-16	4.47	4.48	4.42	4.44	247500
2000-08-17	4.41	4.50	4.36	4.48	431400
2000-08-18	4.48	4.59	4.48	4.59	579300
2000-08-21	4.59	4.59	4.44	4.47	390600
2000-08-22	4.50	4.60	4.50	4.56	633000
2000-08-23	4.57	4.62	4.56	4.57	703200
2000-08-24	4.53	4.72	4.53	4.57	752400
2000-08-25	4.60	4.68	4.60	4.60	346800
2000-08-28	4.65	4.74	4.57	4.59	654900
2000-08-29	4.62	4.80	4.62	4.78	521400
2000-08-30	4.75	4.77	4.63	4.63	309600
2000-08-31	4.60	4.75	4.59	4.65	400800
2000-09-01	4.74	4.75	4.60	4.68	313800
2000-09-05	5.13	5.25	4.98	4.99	2196600
2000-09-06	5.13	5.49	5.11	5.26	1833900
2000-09-07	5.29	5.29	5.13	5.20	986400
2000-09-08	5.23	5.29	5.22	5.24	583500
2000-09-11	5.26	5.61	5.25	5.53	976800
2000-09-12	5.59	5.67	5.38	5.41	771900
2000-09-13	5.40	5.47	5.37	5.37	457200
2000-09-14	5.38	5.52	5.34	5.37	468300
2000-09-15	5.38	5.43	5.37	5.38	979500
2000-09-18	5.38	5.47	5.38	5.38	582600
2000-09-19	5.41	5.44	5.38	5.41	509700
2000-09-20	5.40	5.41	5.40	5.41	308100
2000-09-21	5.41	5.43	5.40	5.40	192000
2000-09-22	5.41	5.46	5.40	5.41	812100
2000-09-25	5.41	5.43	5.40	5.43	217800
2000-09-26	5.43	5.59	5.43	5.52	1205700
2000-09-27	5.52	5.58	5.52	5.52	408000
2000-09-28	5.53	5.59	5.52	5.58	789900
2000-09-29	5.55	5.65	5.53	5.61	558300
2000-10-02	5.62	5.62	5.52	5.55	238500
2000-10-03	5.53	5.83	5.53	5.76	471300
2000-10-04	5.76	5.95	5.76	5.94	421200
2000-10-05	5.94	5.94	5.65	5.70	588000
2000-10-06	5.67	5.79	5.53	5.58	479100
2000-10-09	5.62	5.74	5.55	5.74	339300
2000-10-10	5.74	5.76	5.58	5.61	333900
2000-10-11	5.53	5.59	5.49	5.58	476400
2000-10-12	5.67	5.73	5.55	5.70	720000
2000-10-13	5.71	5.73	5.58	5.73	495000
2000-10-16	5.61	5.76	5.59	5.70	444600
2000-10-17	5.70	5.74	5.50	5.50	1171200
2000-10-18	5.52	5.58	5.50	5.50	1143000
2000-10-19	5.52	5.56	5.52	5.56	468000
2000-10-20	5.56	5.56	5.50	5.52	897300
2000-10-23	5.50	5.77	5.50	5.74	315300
2000-10-24	5.74	5.79	5.65	5.71	428400
2000-10-25	5.68	5.68	5.38	5.41	456900
2000-10-26	5.40	5.74	5.35	5.74	556500
2000-10-27	5.76	5.76	5.56	5.59	613800
2000-10-30	5.56	5.76	5.56	5.73	610500
2000-10-31	5.73	5.88	5.67	5.77	1170300
2000-11-01	5.65	5.92	5.65	5.88	438000
2000-11-02	5.88	5.88	5.73	5.80	513000
2000-11-03	5.77	5.82	5.74	5.77	500400
2000-11-06	5.80	5.85	5.70	5.76	337200
2000-11-07	5.76	5.76	5.56	5.67	394200
2000-11-08	5.65	5.76	5.59	5.71	294300
2000-11-09	5.70	5.73	5.46	5.67	449700
2000-11-10	5.65	5.70	5.49	5.52	281700
2000-11-13	5.46	5.49	5.43	5.49	375300
2000-11-14	5.53	5.61	5.49	5.52	231000
2000-11-15	5.52	5.86	5.50	5.86	431700
2000-11-16	5.83	5.98	5.83	5.89	664500
2000-11-17	5.94	6.10	5.91	5.91	471900
2000-11-20	5.88	5.91	5.88	5.91	228000
2000-11-21	5.91	6.06	5.85	6.01	496500
2000-11-22	6.00	6.10	5.94	6.03	557100
2000-11-24	6.03	6.16	6.01	6.16	124200
2000-11-27	6.13	6.24	6.06	6.09	313200
2000-11-28	6.09	6.19	5.88	5.89	443100
2000-11-29	5.92	6.09	5.92	6.09	283200
2000-11-30	6.06	6.12	5.88	5.95	371100
2000-12-01	5.97	6.16	5.97	6.15	269400
2000-12-04	6.18	6.22	6.09	6.18	258000
2000-12-05	6.18	6.33	6.18	6.22	308700
2000-12-06	6.22	6.25	6.06	6.09	177600
2000-12-07	6.06	6.18	6.04	6.07	138300
2000-12-08	6.04	6.21	6.04	6.21	234000
2000-12-11	6.21	6.39	6.12	6.39	310200
2000-12-12	6.33	6.34	6.04	6.06	359100
2000-12-13	6.03	6.03	5.89	5.92	313500
2000-12-14	5.88	6.00	5.86	5.94	220800
2000-12-15	5.82	5.88	5.55	5.55	663900
2000-12-18	5.55	5.73	5.53	5.73	353100
2000-12-19	5.70	5.77	5.68	5.73	321900
2000-12-20	5.73	5.73	5.53	5.53	363900
2000-12-21	5.59	6.00	5.59	5.91	412500
2000-12-22	5.89	6.00	5.82	5.88	276000
2000-12-26	5.86	6.00	5.86	5.98	337200
2000-12-27	6.01	6.01	5.94	6.00	717900
2000-12-28	5.76	6.07	5.58	6.03	1406100
2000-12-29	6.03	6.10	5.95	6.00	840000
2001-01-02	5.94	5.98	5.71	5.76	288300
2001-01-03	5.77	6.00	5.74	6.00	337200
2001-01-04	5.98	6.09	5.76	5.83	341100
2001-01-05	5.82	5.82	5.65	5.67	271500
2001-01-08	5.67	5.73	5.67	5.70	221400
2001-01-09	5.70	5.71	5.55	5.64	562200
2001-01-10	5.64	5.64	5.37	5.43	616500
2001-01-11	5.44	5.55	5.43	5.55	339600
2001-01-12	5.55	5.59	5.44	5.58	209400
2001-01-16	5.52	5.86	5.49	5.82	590100
2001-01-17	5.77	5.79	5.70	5.77	193200
2001-01-18	5.73	5.74	5.59	5.73	293400
2001-01-19	5.70	5.71	5.68	5.70	154800
2001-01-22	5.68	5.68	5.53	5.65	225000
2001-01-23	5.65	5.83	5.65	5.82	402300
2001-01-24	5.82	5.86	5.79	5.83	402000
2001-01-25	5.82	5.91	5.41	5.52	658200
2001-01-26	5.56	5.65	5.44	5.65	328500
2001-01-29	5.65	5.76	5.64	5.68	244800
2001-01-30	5.69	5.76	5.62	5.73	255300
2001-01-31	5.72	5.76	5.64	5.65	375900
2001-02-01	5.65	5.71	5.64	5.69	308700
2001-02-02	5.66	5.74	5.51	5.52	346500
2001-02-05	5.46	5.56	5.37	5.51	567000
2001-02-06	5.52	5.53	5.48	5.52	599100
2001-02-07	5.50	5.62	5.48	5.59	109200
2001-02-08	5.61	5.66	5.44	5.46	212100
2001-02-09	5.46	5.52	5.42	5.50	161100
2001-02-12	5.50	5.51	5.41	5.46	428700
2001-02-13	5.43	5.51	5.41	5.41	332700
2001-02-14	5.41	5.45	5.40	5.45	182100
2001-02-15	5.43	5.70	5.42	5.52	360000
2001-02-16	5.48	5.52	5.38	5.40	463500
2001-02-20	5.42	5.48	5.37	5.37	202500
2001-02-21	5.16	5.33	5.13	5.28	511800
2001-02-22	5.28	5.37	5.20	5.24	238200
2001-02-23	5.22	5.25	5.16	5.21	276900
2001-02-26	5.18	5.51	5.18	5.34	779700
2001-02-27	5.33	5.45	5.28	5.30	797400
2001-02-28	5.28	5.40	5.24	5.28	231900
2001-03-01	5.28	5.28	5.04	5.12	257700
2001-03-02	5.08	5.28	5.04	5.10	697200
2001-03-05	5.10	5.33	5.10	5.32	473400
2001-03-06	5.33	5.39	5.29	5.35	303300
2001-03-07	5.32	5.57	5.28	5.56	1122900
2001-03-08	5.54	5.58	5.29	5.32	1117500
2001-03-09	5.30	5.31	5.08	5.15	817500
2001-03-12	5.10	5.12	4.99	5.03	726000
2001-03-13	5.03	5.07	5.03	5.05	640500
2001-03-14	5.06	5.06	4.93	5.04	363000
2001-03-15	5.04	5.06	5.04	5.04	370200
2001-03-16	5.04	5.05	4.96	4.99	646500
2001-03-19	4.99	5.08	4.99	5.08	312900
2001-03-20	5.10	5.10	4.94	4.94	291600
2001-03-21	4.97	4.97	4.66	4.67	709800
2001-03-22	4.67	4.67	4.53	4.65	803400
2001-03-23	4.65	4.80	4.65	4.75	412500
2001-03-26	4.71	4.88	4.71	4.83	294300
2001-03-27	4.83	4.83	4.67	4.73	513600
2001-03-28	4.70	4.70	4.56	4.58	528300
2001-03-29	4.57	4.58	4.50	4.55	693900
2001-03-30	4.55	4.77	4.55	4.68	332400
2001-04-02	4.61	4.71	4.51	4.55	672900
2001-04-03	4.48	4.58	4.32	4.36	1314000
2001-04-04	4.36	4.51	4.36	4.48	254100
2001-04-05	4.46	4.61	4.44	4.44	697200
2001-04-06	4.46	4.48	4.34	4.35	354000
2001-04-09	4.39	4.54	4.37	4.44	858900
2001-04-10	4.38	4.64	4.38	4.49	363000
2001-04-11	4.46	4.48	4.16	4.20	1744500
2001-04-12	4.23	4.29	4.21	4.27	943200
2001-04-16	4.30	4.44	4.20	4.41	578700
2001-04-17	4.35	4.47	4.29	4.41	468000
2001-04-18	4.38	4.61	4.37	4.53	528900
2001-04-19	4.55	4.56	4.48	4.55	383400
2001-04-20	4.55	4.55	4.47	4.51	346800
2001-04-23	4.53	4.58	4.53	4.56	329400
2001-04-24	4.53	4.57	4.51	4.56	238800
2001-04-25	4.56	4.58	4.49	4.55	661500
2001-04-26	4.50	4.62	4.50	4.62	432000
2001-04-27	4.62	4.68	4.57	4.63	522600
2001-04-30	4.63	4.69	4.59	4.68	586500
2001-05-01	4.68	4.83	4.66	4.82	803100
2001-05-02	4.80	4.98	4.79	4.97	1511100
2001-05-03	4.97	4.99	4.91	4.98	514800
2001-05-04	4.92	5.02	4.83	5.01	776700
2001-05-07	5.01	5.11	5.00	5.10	388500
2001-05-08	5.10	5.28	5.10	5.27	1062300
2001-05-09	5.28	5.34	5.28	5.32	690300
2001-05-10	5.31	5.37	5.28	5.36	289500
2001-05-11	5.39	5.42	5.34	5.41	296400
2001-05-14	5.41	5.42	5.40	5.42	454500
2001-05-15	5.45	5.45	5.28	5.33	835800
2001-05-16	5.33	5.47	5.32	5.45	420000
2001-05-17	5.45	5.61	5.42	5.61	402300
2001-05-18	5.55	5.55	5.44	5.54	348000
2001-05-21	5.61	5.62	5.54	5.61	435900
2001-05-22	5.57	5.73	5.54	5.71	233400
2001-05-23	5.66	5.72	5.51	5.54	302400
2001-05-24	5.42	5.52	5.36	5.42	595800
2001-05-25	5.41	5.44	5.35	5.36	355200
2001-05-29	5.36	5.44	5.33	5.37	350100
2001-05-30	5.38	5.43	5.34	5.40	492900
2001-05-31	5.40	5.45	5.36	5.36	509100
2001-06-01	5.42	5.48	5.40	5.48	436200
2001-06-04	5.48	5.49	5.40	5.45	230100
2001-06-05	5.43	5.55	5.40	5.55	451200
2001-06-06	5.54	5.60	5.52	5.54	267300
2001-06-07	5.54	5.70	5.47	5.68	346800
2001-06-08	5.66	5.66	5.59	5.62	217800
2001-06-11	5.61	5.64	5.60	5.63	257400
2001-06-12	5.63	5.66	5.59	5.61	590100
2001-06-13	5.61	5.65	5.59	5.62	175800
2001-06-14	5.62	5.62	5.53	5.53	239400
2001-06-15	5.47	5.52	5.46	5.51	369000
2001-06-18	5.49	5.49	5.37	5.39	582600
2001-06-19	5.39	5.43	5.35	5.37	261000
2001-06-20	5.35	5.35	5.28	5.34	954300
2001-06-21	5.34	5.42	5.30	5.39	279300
2001-06-22	5.39	5.39	5.12	5.16	341700
2001-06-25	5.16	5.18	5.06	5.07	301800
2001-06-26	5.09	5.19	5.09	5.13	321900
2001-06-27	5.13	5.16	5.09	5.13	269700
2001-06-28	5.13	5.13	4.99	5.08	402900
2001-06-29	5.06	5.06	4.92	4.92	678600
2001-07-02	4.92	5.03	4.92	4.98	345900
2001-07-03	5.01	5.22	5.00	5.12	194100
2001-07-05	5.12	5.13	5.07	5.10	301500
2001-07-06	5.10	5.11	4.99	5.00	391800
2001-07-09	4.99	5.01	4.98	5.00	636600
2001-07-10	5.00	5.01	4.98	4.98	283800
2001-07-11	4.94	4.97	4.94	4.97	310200
2001-07-12	4.97	5.23	4.97	5.23	342600
2001-07-13	5.20	5.31	5.19	5.31	434400
2001-07-16	5.31	5.31	5.17	5.17	269700
2001-07-17	5.17	5.33	5.16	5.33	321300
2001-07-18	5.32	5.32	5.25	5.28	343800
2001-07-19	5.29	5.39	5.24	5.31	405300
2001-07-20	5.31	5.33	5.27	5.33	383100
2001-07-23	5.31	5.31	5.18	5.24	215400
2001-07-24	5.24	5.24	4.97	5.03	319200
2001-07-25	5.03	5.16	5.03	5.12	236400
2001-07-26	5.18	5.25	5.13	5.24	232500
2001-07-27	5.22	5.25	5.13	5.20	162900
2001-07-30	5.23	5.48	5.21	5.48	407700
2001-07-31	5.48	5.59	5.23	5.52	419400
2001-08-01	5.52	5.69	5.49	5.64	426300
2001-08-02	5.65	5.79	5.63	5.76	452700
2001-08-03	5.77	6.30	5.75	6.28	1139400
2001-08-06	6.26	6.35	6.07	6.35	1131300
2001-08-07	6.35	6.57	6.29	6.47	578100
2001-08-08	6.53	6.68	6.42	6.49	756900
2001-08-09	6.49	6.57	6.45	6.54	654600
2001-08-10	6.54	6.71	6.54	6.68	387600
2001-08-13	6.67	6.67	6.27	6.33	785700
2001-08-14	6.39	6.47	6.32	6.44	885300
2001-08-15	6.46	6.48	6.37	6.40	562200
2001-08-16	6.41	6.48	6.35	6.36	507900
2001-08-17	6.38	6.39	6.28	6.28	567900
2001-08-20	6.31	6.31	6.10	6.18	528000
2001-08-21	6.24	6.24	6.17	6.23	345600
2001-08-22	6.23	6.31	6.23	6.24	837000
2001-08-23	6.25	6.31	6.16	6.18	586500
2001-08-24	6.19	6.24	6.17	6.17	458400
2001-08-27	6.16	6.18	6.08	6.09	356400
2001-08-28	6.09	6.10	6.03	6.06	444900
2001-08-29	6.07	6.08	6.00	6.01	329100
2001-08-30	6.00	6.00	5.88	5.90	353100
2001-08-31	5.94	6.02	5.92	5.98	560400
2001-09-04	5.98	6.03	5.96	5.99	616800
2001-09-05	5.99	6.07	5.97	6.02	251100
2001-09-06	6.02	6.07	6.00	6.04	319200
2001-09-07	5.99	5.99	5.85	5.86	268200
2001-09-10	5.87	5.88	5.77	5.79	653700
2001-09-17	5.73	5.73	5.36	5.40	285300
2001-09-18	5.45	5.58	5.40	5.53	631500
2001-09-19	5.51	5.52	5.43	5.50	780900
2001-09-20	5.50	5.50	5.10	5.10	672600
2001-09-21	5.01	5.07	4.94	5.04	506700
2001-09-24	5.09	5.24	5.09	5.17	274500
2001-09-25	5.19	5.31	5.10	5.23	370800
2001-09-26	5.23	5.29	5.17	5.17	362700
2001-09-27	5.14	5.26	5.14	5.22	236700
2001-09-28	5.23	5.31	5.16	5.19	618000
2001-10-01	5.19	5.19	5.06	5.12	393600
2001-10-02	5.12	5.25	5.12	5.25	467100
2001-10-03	5.29	5.32	5.10	5.21	985800
2001-10-04	5.21	5.34	5.20	5.27	315900
2001-10-05	5.25	5.37	5.12	5.33	237300
2001-10-08	5.35	5.50	5.32	5.43	384900
2001-10-09	5.43	5.51	5.43	5.47	534000
2001-10-10	5.47	5.76	5.46	5.76	359700
2001-10-11	5.70	5.88	5.64	5.75	228900
2001-10-12	5.73	5.73	5.56	5.69	271800
2001-10-15	5.67	5.67	5.62	5.66	194700
2001-10-16	5.66	5.75	5.62	5.75	200700
2001-10-17	5.73	5.73	5.50	5.52	411900
2001-10-18	5.52	5.58	5.41	5.51	239700
2001-10-19	5.52	5.56	5.42	5.55	156900
2001-10-22	5.53	5.65	5.51	5.65	135600
2001-10-23	5.64	5.70	5.55	5.64	185700
2001-10-24	5.64	5.66	5.57	5.57	175500
2001-10-25	5.57	5.72	5.52	5.72	288300
2001-10-26	5.72	6.15	5.69	6.12	956700
2001-10-29	6.10	6.19	6.01	6.04	463200
2001-10-30	6.01	6.10	5.89	6.03	401700
2001-10-31	5.97	6.03	5.91	5.97	549300
2001-11-01	5.97	6.11	5.86	6.11	288000
2001-11-02	6.14	6.23	6.11	6.21	187500
2001-11-05	6.18	6.28	6.18	6.27	205500
2001-11-06	6.24	6.41	6.13	6.41	391500
2001-11-07	6.36	6.39	6.16	6.22	298500
2001-11-08	6.23	6.26	6.16	6.21	310800
2001-11-09	6.23	6.24	6.08	6.24	174900
2001-11-12	6.22	6.22	6.10	6.15	157200
2001-11-13	6.15	6.16	6.10	6.15	364800
2001-11-14	6.15	6.18	6.10	6.11	320700
2001-11-15	6.14	6.20	6.10	6.15	267000
2001-11-16	6.14	6.14	6.09	6.11	501900
2001-11-19	6.14	6.14	6.09	6.14	438000
2001-11-20	6.12	6.21	6.10	6.21	243300
2001-11-21	6.18	6.19	6.09	6.13	129900
2001-11-23	6.13	6.23	6.11	6.23	71700
2001-11-26	6.24	6.33	6.19	6.33	147600
2001-11-27	6.32	6.32	6.23	6.25	164100
2001-11-28	6.27	6.30	6.21	6.22	123600
2001-11-29	6.22	6.45	6.22	6.45	282300
2001-11-30	6.43	6.46	6.36	6.40	413700
2001-12-03	6.38	6.44	6.36	6.44	226200
2001-12-04	6.45	6.51	6.42	6.48	282300
2001-12-05	6.49	6.72	6.49	6.72	300600
2001-12-06	6.72	6.73	6.67	6.73	305400
2001-12-07	6.73	6.76	6.69	6.69	237600
2001-12-10	6.69	6.69	6.55	6.56	227100
2001-12-11	6.59	6.62	6.51	6.53	199500
2001-12-12	6.57	6.57	6.35	6.43	318900
2001-12-13	6.43	6.53	6.36	6.50	333000
2001-12-14	6.52	6.61	6.50	6.57	125700
2001-12-17	6.56	6.75	6.55	6.71	358500
2001-12-18	6.76	6.79	6.70	6.72	321600
2001-12-19	6.69	6.69	6.48	6.56	570300
2001-12-20	6.57	6.68	6.48	6.57	228600
2001-12-21	6.51	6.62	6.49	6.57	886200
2001-12-24	6.61	6.76	6.61	6.72	199200
2001-12-26	6.74	6.75	6.67	6.72	428700
2001-12-27	6.74	6.77	6.64	6.65	370500
2001-12-28	6.61	6.70	6.48	6.69	626700
2001-12-31	6.66	6.66	6.49	6.52	493200
2002-01-02	6.54	6.56	6.33	6.41	323100
2002-01-03	6.39	6.49	6.35	6.43	470700
2002-01-04	6.44	6.49	6.39	6.47	508800
2002-01-07	6.48	6.53	6.36	6.37	360900
2002-01-08	6.37	6.37	6.21	6.30	270600
2002-01-09	6.24	6.36	6.10	6.10	387000
2002-01-10	6.04	6.20	6.03	6.11	502500
2002-01-11	6.06	6.13	5.98	5.98	332100
2002-01-14	6.00	6.08	5.88	5.89	403500
2002-01-15	5.89	5.95	5.78	5.80	363000
2002-01-16	5.83	5.83	5.70	5.71	405600
2002-01-17	5.71	5.80	5.71	5.78	645300
2002-01-18	5.81	5.84	5.64	5.65	572700
2002-01-22	5.67	5.76	5.67	5.70	402300
2002-01-23	5.66	5.78	5.62	5.78	487500
2002-01-24	5.76	5.83	5.72	5.73	394500
2002-01-25	5.73	5.88	5.73	5.79	748500
2002-01-28	5.79	5.88	5.73	5.78	512700
2002-01-29	5.78	5.78	5.65	5.66	274500
2002-01-30	5.66	5.71	5.64	5.71	440100
2002-01-31	5.71	5.74	5.64	5.68	679800
2002-02-01	5.68	5.81	5.65	5.65	484800
2002-02-04	5.65	5.65	5.52	5.52	323100
2002-02-05	5.52	5.57	5.48	5.53	415500
2002-02-06	5.52	5.60	5.51	5.52	367200
2002-02-07	5.52	5.55	5.42	5.46	520200
2002-02-08	5.45	5.52	5.45	5.49	438600
2002-02-11	5.49	5.56	5.47	5.47	423000
2002-02-12	5.47	5.47	5.35	5.35	714000
2002-02-13	5.35	5.48	5.35	5.48	512400
2002-02-14	5.43	5.49	5.41	5.45	424800
2002-02-15	5.45	5.45	5.41	5.43	294900
2002-02-19	5.43	5.44	5.34	5.35	688200
2002-02-20	5.35	5.35	5.27	5.35	1757100
2002-02-21	5.35	5.37	5.33	5.34	1047000
2002-02-22	5.34	5.37	5.30	5.34	986400
2002-02-25	5.39	5.39	5.29	5.30	718800
2002-02-26	5.30	5.35	5.29	5.30	662100
2002-02-27	5.31	5.34	5.28	5.30	526500
2002-02-28	5.27	5.32	5.24	5.26	752400
2002-03-01	5.26	5.30	5.22	5.28	629700
2002-03-04	5.28	5.41	5.27	5.40	1831200
2002-03-05	5.40	5.49	5.32	5.35	2192400
2002-03-06	5.31	5.46	5.30	5.40	1597500
2002-03-07	5.40	5.48	5.35	5.48	1442100
2002-03-08	5.48	5.61	5.45	5.61	2118900
2002-03-11	5.61	5.61	5.53	5.58	1396500
2002-03-12	5.58	5.58	5.53	5.58	1338900
2002-03-13	5.58	5.58	5.43	5.46	1662900
2002-03-14	5.45	5.73	5.45	5.65	2529000
2002-03-15	5.64	5.77	5.54	5.73	2031600
2002-03-18	5.73	5.74	5.60	5.72	1309200
2002-03-19	5.72	5.90	5.70	5.83	1767900
2002-03-20	5.82	5.82	5.73	5.73	764700
2002-03-21	5.71	5.76	5.66	5.76	1421400
2002-03-22	5.75	5.78	5.69	5.73	776100
2002-03-25	5.73	5.73	5.68	5.69	587700
2002-03-26	5.68	5.76	5.68	5.76	432900
2002-03-27	5.79	5.93	5.78	5.88	965400
2002-03-28	5.85	5.88	5.81	5.83	1093200
2002-04-01	5.81	5.83	5.76	5.82	560700
2002-04-02	5.79	5.84	5.78	5.79	961500
2002-04-03	5.78	5.81	5.76	5.80	515700
2002-04-04	5.78	5.87	5.77	5.87	3351600
2002-04-05	5.88	6.01	5.88	5.94	568200
2002-04-08	5.93	6.00	5.85	5.93	912600
2002-04-09	5.91	5.97	5.89	5.95	867600
2002-04-10	5.93	6.16	5.93	6.09	1863000
2002-04-11	6.08	6.09	5.86	5.89	487800
2002-04-12	5.89	6.14	5.89	6.11	586200
2002-04-15	6.10	6.10	5.87	5.88	412200
2002-04-16	5.90	5.95	5.84	5.94	535500
2002-04-17	5.92	5.93	5.82	5.88	608100
2002-04-18	5.88	5.88	5.69	5.76	855300
2002-04-19	5.75	5.75	5.73	5.74	348600
2002-04-22	5.75	5.77	5.66	5.71	336900
2002-04-23	5.68	5.76	5.68	5.73	278700
2002-04-24	5.72	5.82	5.68	5.70	503700
2002-04-25	5.73	5.74	5.69	5.74	867000
2002-04-26	5.64	5.65	5.52	5.61	1021200
2002-04-29	5.59	5.60	5.47	5.51	540900
2002-04-30	5.51	5.74	5.51	5.64	965700
2002-05-01	5.64	5.64	5.48	5.52	1376100
2002-05-02	5.52	5.52	5.45	5.52	991800
2002-05-03	5.52	5.60	5.42	5.60	668400
2002-05-06	5.59	5.64	5.52	5.52	484200
2002-05-07	5.52	5.52	5.41	5.43	498600
2002-05-08	5.40	5.40	5.19	5.22	1164600
2002-05-09	5.20	5.31	4.94	5.21	1819800
2002-05-10	5.18	5.21	5.01	5.05	1446000
2002-05-13	5.04	5.16	5.01	5.15	1609200
2002-05-14	5.15	5.24	5.15	5.21	996000
2002-05-15	5.21	5.33	5.19	5.32	1318800
2002-05-16	4.44	4.86	4.32	4.79	13645500
2002-05-17	4.80	4.95	4.80	4.83	1119300
2002-05-20	4.81	4.81	4.68	4.73	1012800
2002-05-21	4.71	4.72	4.61	4.63	989100
2002-05-22	4.63	4.63	4.46	4.55	2175900
2002-05-23	4.58	4.74	4.58	4.74	997800
2002-05-24	4.73	4.78	4.65	4.66	713700
2002-05-28	4.65	4.66	4.57	4.61	546600
2002-05-29	4.61	4.61	4.50	4.58	1281900
2002-05-30	4.58	4.67	4.54	4.61	1095600
2002-05-31	4.57	4.61	4.50	4.50	1300200
2002-06-03	4.50	4.52	4.44	4.46	1451100
2002-06-04	4.46	4.49	4.41	4.45	914100
2002-06-05	4.44	4.51	4.44	4.51	2064900
2002-06-06	4.49	4.52	4.37	4.41	568200
2002-06-07	4.39	4.48	4.32	4.44	1191900
2002-06-10	4.41	4.50	4.41	4.48	1062000
2002-06-11	4.45	4.55	4.37	4.38	1076100
2002-06-12	4.37	4.40	4.29	4.39	715200
2002-06-13	4.37	4.41	4.32	4.35	532500
2002-06-14	4.34	4.47	4.31	4.47	1505100
2002-06-17	4.53	4.61	4.47	4.59	1490100
2002-06-18	4.59	4.75	4.59	4.73	1439400
2002-06-19	4.67	4.74	4.61	4.61	1070700
2002-06-20	4.63	4.76	4.63	4.70	1201800
2002-06-21	4.76	4.80	4.74	4.77	1576800
2002-06-24	4.77	4.82	4.72	4.80	1168500
2002-06-25	4.80	4.91	4.80	4.85	1833000
2002-06-26	4.82	5.09	4.79	5.05	1615500
2002-06-27	5.06	5.13	4.94	5.03	899100
2002-06-28	5.03	5.17	4.97	4.97	920400
2002-07-01	4.97	5.06	4.89	4.91	546000
2002-07-02	4.92	4.93	4.80	4.86	1277400
2002-07-03	4.86	4.86	4.67	4.68	686100
2002-07-05	4.71	4.86	4.71	4.82	439500
2002-07-08	4.81	4.90	4.80	4.82	729600
2002-07-09	4.80	4.89	4.74	4.75	678900
2002-07-10	4.75	4.82	4.63	4.70	554700
2002-07-11	4.66	4.85	4.54	4.85	1034400
2002-07-12	4.82	4.87	4.73	4.79	1095900
2002-07-15	4.76	4.76	4.50	4.73	557400
2002-07-16	4.71	4.71	4.56	4.61	468000
2002-07-17	4.55	4.69	4.55	4.59	1004700
2002-07-18	4.59	4.62	4.50	4.50	628500
2002-07-19	4.44	4.49	4.34	4.35	890700
2002-07-22	4.34	4.47	4.28	4.35	1010700
2002-07-23	4.35	4.38	4.14	4.16	999600
2002-07-24	4.13	4.42	4.01	4.40	1124700
2002-07-25	4.43	4.43	4.15	4.32	1549200
2002-07-26	4.32	4.34	4.20	4.26	672000
2002-07-29	4.29	4.55	4.29	4.53	674700
2002-07-30	4.53	4.62	4.28	4.54	771900
2002-07-31	4.47	4.47	4.35	4.35	837600
2002-08-01	4.35	4.39	4.23	4.34	1289100
2002-08-02	4.35	4.43	4.25	4.32	1689000
2002-08-05	4.32	4.39	4.16	4.17	1361400
2002-08-06	4.20	4.39	4.20	4.29	552000
2002-08-07	4.31	4.42	4.30	4.40	377100
2002-08-08	4.35	4.52	4.35	4.52	531600
2002-08-09	4.49	4.50	4.40	4.44	493500
2002-08-12	4.36	4.44	4.29	4.41	409500
2002-08-13	4.40	4.46	4.32	4.32	525600
2002-08-14	4.29	4.40	4.22	4.40	558600
2002-08-15	4.40	4.40	4.26	4.36	693900
2002-08-16	4.36	4.39	4.30	4.37	369300
2002-08-19	4.38	4.52	4.38	4.44	468600
2002-08-20	4.41	4.44	4.35	4.41	362100
2002-08-21	4.42	4.55	4.36	4.45	322800
2002-08-22	4.39	4.48	4.37	4.42	758100
2002-08-23	4.39	4.44	4.34	4.34	369900
2002-08-26	4.29	4.41	4.28	4.40	379500
2002-08-27	4.42	4.46	4.34	4.34	355500
2002-08-28	4.31	4.39	4.23	4.27	453600
2002-08-29	4.27	4.35	4.26	4.29	372300
2002-08-30	4.28	4.45	4.28	4.35	387900
2002-09-03	4.32	4.32	4.12	4.15	729300
2002-09-04	4.17	4.28	4.13	4.25	427500
2002-09-05	4.24	4.24	4.09	4.13	495000
2002-09-06	4.13	4.26	4.13	4.25	405600
2002-09-09	4.25	4.27	4.16	4.26	771300
2002-09-10	4.27	4.28	4.19	4.26	378600
2002-09-11	4.27	4.34	4.27	4.30	236400
2002-09-12	4.28	4.30	4.23	4.26	285300
2002-09-13	4.26	4.29	4.19	4.29	732300
2002-09-16	4.29	4.32	4.24	4.28	214500
2002-09-17	4.31	4.31	4.20	4.24	764700
2002-09-18	4.24	4.29	4.21	4.25	567600
2002-09-19	4.26	4.27	4.23	4.23	757800
2002-09-20	4.23	4.27	4.20	4.27	542100
2002-09-23	4.27	4.31	4.13	4.14	951300
2002-09-24	4.08	4.09	3.91	4.05	564300
2002-09-25	4.08	4.13	4.05	4.08	482700
2002-09-26	4.10	4.18	4.09	4.10	724200
2002-09-27	4.09	4.10	4.00	4.01	727200
2002-09-30	4.01	4.01	3.90	3.95	1028700
2002-10-01	3.97	4.18	3.97	4.18	612600
2002-10-02	4.16	4.18	3.99	3.99	554700
2002-10-03	3.99	4.10	3.99	4.03	532800
2002-10-04	4.03	4.03	3.87	3.88	701100
2002-10-07	3.86	3.89	3.72	3.72	556200
2002-10-08	3.70	3.74	3.49	3.69	1013400
2002-10-09	3.67	3.67	3.53	3.60	597300
2002-10-10	3.58	3.63	3.57	3.63	781500
2002-10-11	3.68	3.74	3.63	3.72	915300
2002-10-14	3.71	3.74	3.67	3.70	638100
2002-10-15	3.73	3.78	3.71	3.78	902400
2002-10-16	3.72	3.72	3.51	3.58	1775700
2002-10-17	3.63	3.72	3.63	3.72	434400
2002-10-18	3.67	3.75	3.63	3.69	633600
2002-10-21	3.71	3.75	3.63	3.73	416400
2002-10-22	3.71	3.71	3.64	3.65	376200
2002-10-23	3.62	3.72	3.57	3.67	1129200
2002-10-24	3.69	3.70	3.57	3.58	753600
2002-10-25	3.63	3.63	3.57	3.63	609000
2002-10-28	3.63	3.67	3.58	3.58	664500
2002-10-29	3.60	3.67	3.57	3.64	1134900
2002-10-30	3.65	3.75	3.65	3.73	1334100
2002-10-31	3.79	3.82	3.75	3.77	866100
2002-11-01	3.77	4.13	3.71	4.09	929400
2002-11-04	4.16	4.18	4.09	4.14	813300
2002-11-05	4.20	4.20	4.09	4.11	478800
2002-11-06	4.11	4.34	4.10	4.33	886800
2002-11-07	4.19	4.45	4.15	4.45	1457100
2002-11-08	4.41	4.58	4.41	4.51	1005000
2002-11-11	4.51	4.54	4.23	4.25	1029000
2002-11-12	4.28	4.44	4.28	4.34	498600
2002-11-13	4.34	4.36	4.23	4.33	554400
2002-11-14	4.35	4.44	4.35	4.41	496800
2002-11-15	4.41	4.54	4.41	4.54	414900
2002-11-18	4.54	4.57	4.41	4.52	554100
2002-11-19	4.52	4.60	4.48	4.50	311700
2002-11-20	4.50	4.56	4.50	4.52	301200
2002-11-21	4.53	4.79	4.53	4.78	588300
2002-11-22	4.79	4.79	4.69	4.69	367500
2002-11-25	4.69	4.73	4.56	4.59	895800
2002-11-26	4.59	4.63	4.53	4.56	857100
2002-11-27	4.56	4.83	4.55	4.80	942900
2002-11-29	4.82	4.82	4.67	4.69	124800
2002-12-02	4.69	4.86	4.66	4.76	519000
2002-12-03	4.76	4.76	4.61	4.68	369000
2002-12-04	4.65	4.77	4.60	4.71	783000
2002-12-05	4.71	4.71	4.64	4.65	588300
2002-12-06	4.65	4.80	4.65	4.80	380100
2002-12-09	4.77	4.77	4.65	4.73	642000
2002-12-10	4.72	4.72	4.61	4.70	523800
2002-12-11	4.69	4.69	4.54	4.60	538200
2002-12-12	4.60	4.64	4.53	4.61	212700
2002-12-13	4.59	4.59	4.45	4.46	396900
2002-12-16	4.47	4.59	4.47	4.54	455400
2002-12-17	4.55	4.58	4.54	4.57	193200
2002-12-18	4.53	4.60	4.47	4.50	391200
2002-12-19	4.51	4.60	4.50	4.60	338700
2002-12-20	4.69	4.79	4.68	4.79	797400
2002-12-23	4.79	4.89	4.74	4.88	797400
2002-12-24	4.86	4.87	4.77	4.80	348300
2002-12-26	4.83	4.99	4.82	4.98	657300
2002-12-27	4.97	4.97	4.77	4.77	440100
2002-12-30	4.77	4.81	4.67	4.68	832800
2002-12-31	4.68	4.68	4.50	4.55	1402800
2003-01-02	4.57	4.62	4.44	4.62	1566000
2003-01-03	4.64	4.68	4.57	4.68	683700
2003-01-06	4.65	4.68	4.63	4.65	792600
2003-01-07	4.64	4.74	4.61	4.73	660900
2003-01-08	4.68	4.71	4.61	4.63	456300
2003-01-09	4.64	4.74	4.61	4.68	376500
2003-01-10	4.66	4.69	4.56	4.61	447000
2003-01-13	4.64	4.64	4.52	4.53	410100
2003-01-14	4.53	4.58	4.50	4.56	498600
2003-01-15	4.58	4.58	4.46	4.52	263400
2003-01-16	4.53	4.58	4.44	4.44	461400
2003-01-17	4.44	4.47	4.40	4.44	525600
2003-01-21	4.43	4.46	4.32	4.32	301800
2003-01-22	4.33	4.34	4.21	4.24	435900
2003-01-23	4.23	4.32	4.23	4.30	269700
2003-01-24	4.28	4.28	4.15	4.18	290700
2003-01-27	4.17	4.18	4.08	4.14	284400
2003-01-28	4.15	4.27	4.12	4.23	325200
2003-01-29	4.16	4.29	4.11	4.29	342900
2003-01-30	4.29	4.32	4.15	4.17	717000
2003-01-31	4.17	4.23	4.14	4.17	296400
2003-02-03	4.17	4.17	4.08	4.12	483000
2003-02-04	4.12	4.14	4.08	4.13	498300
2003-02-05	4.17	4.22	4.11	4.15	481500
2003-02-06	4.15	4.21	4.08	4.15	588900
2003-02-07	4.15	4.16	4.06	4.09	605100
2003-02-10	4.09	4.10	4.02	4.04	298500
2003-02-11	4.06	4.09	4.02	4.05	523800
2003-02-12	4.03	4.06	4.02	4.04	267600
2003-02-13	4.04	4.05	3.95	4.04	414600
2003-02-14	4.03	4.05	3.97	4.02	341100
2003-02-18	4.01	4.12	4.01	4.12	154500
2003-02-19	4.13	4.17	3.99	4.02	276900
2003-02-20	4.03	4.04	3.95	3.96	296700
2003-02-21	3.98	4.06	3.94	4.03	217500
2003-02-24	3.99	3.99	3.85	3.86	189600
2003-02-25	3.80	3.99	3.80	3.96	405900
2003-02-26	3.95	4.04	3.84	3.86	304200
2003-02-27	3.86	3.88	3.81	3.85	669600
2003-02-28	3.86	3.91	3.84	3.89	355200
2003-03-03	3.91	3.98	3.87	3.95	390900
2003-03-04	3.96	3.96	3.84	3.85	430800
2003-03-05	3.86	3.90	3.76	3.80	577500
2003-03-06	3.80	3.91	3.79	3.87	498300
2003-03-07	3.85	4.04	3.85	3.97	436200
2003-03-10	3.94	3.98	3.86	3.86	518400
2003-03-11	3.87	3.96	3.84	3.84	414000
2003-03-12	3.84	3.86	3.81	3.84	343200
2003-03-13	3.84	3.90	3.78	3.85	492900
2003-03-14	3.85	3.89	3.79	3.84	329100
2003-03-17	3.84	4.12	3.84	4.12	805500
2003-03-18	4.12	4.14	4.03	4.13	457800
2003-03-19	4.14	4.17	4.08	4.13	388800
2003-03-20	4.11	4.20	4.08	4.17	370500
2003-03-21	4.19	4.37	4.19	4.36	317100
2003-03-24	4.32	4.32	4.22	4.24	486900
2003-03-25	4.22	4.31	4.19	4.25	515400
2003-03-26	4.22	4.24	4.16	4.16	373200
2003-03-27	4.16	4.17	4.09	4.13	391800
2003-03-28	4.15	4.17	4.09	4.14	517200
2003-03-31	4.14	4.19	4.08	4.13	644400
2003-04-01	4.13	4.14	4.07	4.09	951900
2003-04-02	4.09	4.11	4.06	4.09	956400
2003-04-03	4.10	4.10	3.95	3.98	816000
2003-04-04	3.98	4.05	3.81	3.83	996000
2003-04-07	3.86	3.96	3.79	3.82	1027500
2003-04-08	3.82	3.84	3.72	3.75	1453200
2003-04-09	3.77	3.84	3.73	3.73	1256100
2003-04-10	3.73	3.76	3.71	3.72	973200
2003-04-11	3.74	3.76	3.69	3.72	952500
2003-04-14	3.72	3.74	3.71	3.72	632400
2003-04-15	3.72	3.76	3.69	3.72	768900
2003-04-16	3.74	3.74	3.63	3.67	751200
2003-04-17	3.70	3.70	3.63	3.65	933000
2003-04-21	3.65	3.75	3.64	3.72	1013700
2003-04-22	3.71	3.82	3.69	3.80	1112700
2003-04-23	3.81	3.86	3.79	3.82	426000
2003-04-24	3.80	3.86	3.79	3.83	573300
2003-04-25	3.84	3.86	3.79	3.82	607200
2003-04-28	3.82	3.96	3.82	3.96	597000
2003-04-29	3.93	3.98	3.92	3.95	688200
2003-04-30	3.95	4.04	3.91	3.97	932400
2003-05-01	3.99	4.00	3.87	3.97	576600
2003-05-02	3.97	4.17	3.97	4.17	785400
2003-05-05	4.29	4.29	4.15	4.24	1457700
2003-05-06	4.24	4.27	4.19	4.25	517200
2003-05-07	4.24	4.26	4.19	4.23	393900
2003-05-08	4.22	4.23	4.15	4.19	499800
2003-05-09	4.20	4.34	4.19	4.29	474300
2003-05-12	4.29	4.37	4.28	4.32	559800
2003-05-13	4.30	4.38	4.28	4.32	345600
2003-05-14	4.34	4.34	4.31	4.32	286500
2003-05-15	4.35	4.41	4.33	4.36	406800
2003-05-16	4.34	4.41	4.29	4.33	678600
2003-05-19	4.32	4.34	4.22	4.23	584100
2003-05-20	4.24	4.31	4.23	4.26	329100
2003-05-21	4.23	4.25	4.20	4.21	616500
2003-05-22	4.09	4.14	4.06	4.06	1665600
2003-05-23	4.06	4.06	3.99	4.03	772500
2003-05-27	4.03	4.06	3.97	4.03	1140000
2003-05-28	4.03	4.06	4.01	4.03	846300
2003-05-29	4.03	4.10	4.03	4.08	794400
2003-05-30	4.12	4.16	4.09	4.15	528600
2003-06-02	4.15	4.22	4.14	4.20	1055700
2003-06-03	4.17	4.18	4.11	4.18	766200
2003-06-04	4.18	4.28	4.15	4.25	410100
2003-06-05	4.26	4.33	4.23	4.31	569100
2003-06-06	4.38	4.43	4.33	4.34	783000
2003-06-09	4.32	4.32	4.27	4.27	719700
2003-06-10	4.27	4.31	4.27	4.30	723300
2003-06-11	4.30	4.33	4.27	4.33	543300
2003-06-12	4.33	4.34	4.25	4.29	462300
2003-06-13	4.31	4.31	4.25	4.26	385800
2003-06-16	4.29	4.39	4.27	4.36	420900
2003-06-17	4.35	4.40	4.34	4.39	672000
2003-06-18	4.39	4.42	4.32	4.42	507300
2003-06-19	4.42	4.70	4.42	4.61	1672800
2003-06-20	4.61	4.65	4.54	4.64	971400
2003-06-23	4.64	4.64	4.51	4.56	746400
2003-06-24	4.56	4.58	4.42	4.45	605400
2003-06-25	4.48	4.53	4.40	4.46	490500
2003-06-26	4.48	4.52	4.47	4.47	650400
2003-06-27	4.50	4.51	4.43	4.49	481800
2003-06-30	4.50	4.51	4.44	4.44	821700
2003-07-01	4.44	4.49	4.33	4.47	595200
2003-07-02	4.47	4.49	4.45	4.48	576900
2003-07-03	4.47	4.55	4.46	4.47	538200
2003-07-07	4.48	4.61	4.48	4.59	746100
2003-07-08	4.58	4.69	4.58	4.65	636900
2003-07-09	4.65	4.92	4.62	4.91	1797900
2003-07-10	4.95	5.21	4.85	4.94	2369100
2003-07-11	4.93	5.28	4.93	5.21	2233500
2003-07-14	5.33	5.45	5.30	5.37	2619900
2003-07-15	5.36	5.37	5.18	5.19	933900
2003-07-16	5.21	5.24	5.10	5.13	515400
2003-07-17	5.17	5.17	5.08	5.16	476700
2003-07-18	5.16	5.28	5.07	5.26	652800
2003-07-21	5.26	5.26	5.10	5.18	691500
2003-07-22	5.17	5.20	5.08	5.16	425100
2003-07-23	5.22	5.22	5.11	5.21	338100
2003-07-24	5.27	5.37	5.20	5.29	526200
2003-07-25	5.36	5.39	5.21	5.25	557700
2003-07-28	5.30	5.51	5.29	5.49	922800
2003-07-29	5.53	5.55	5.35	5.40	594600
2003-07-30	5.41	5.43	5.30	5.41	721200
2003-07-31	5.42	5.53	5.36	5.44	482400
2003-08-01	5.43	5.44	5.29	5.36	347400
2003-08-04	5.36	5.38	5.24	5.32	581400
2003-08-05	5.34	5.34	5.22	5.24	1149600
2003-08-06	5.24	5.47	5.19	5.47	986100
2003-08-07	5.45	5.47	5.27	5.43	723300
2003-08-08	5.42	5.54	5.40	5.50	1107300
2003-08-11	5.53	5.58	5.45	5.58	597900
2003-08-12	5.58	5.76	5.58	5.76	1189500
2003-08-13	5.82	6.17	5.82	6.04	3243900
2003-08-14	6.03	6.12	6.02	6.12	1993500
2003-08-15	6.15	6.18	6.06	6.09	283500
2003-08-18	6.11	6.29	6.10	6.11	1513500
2003-08-19	6.11	6.17	6.09	6.16	1665000
2003-08-20	6.09	6.19	6.09	6.16	652500
2003-08-21	6.16	6.28	6.14	6.17	1272900
2003-08-22	6.17	6.30	6.15	6.24	1444800
2003-08-25	6.23	6.27	6.19	6.24	588600
2003-08-26	6.23	6.25	6.06	6.24	703200
2003-08-27	6.24	6.25	6.17	6.24	702000
2003-08-28	6.24	6.29	6.16	6.26	420600
2003-08-29	6.25	6.33	6.23	6.31	300300
2003-09-02	6.31	6.40	6.27	6.40	531300
2003-09-03	6.42	6.64	6.39	6.62	2628300
2003-09-04	6.68	7.02	6.55	6.96	4429500
2003-09-05	7.01	7.14	6.81	6.83	1872000
2003-09-08	6.77	6.84	6.72	6.79	1682700
2003-09-09	6.80	6.80	6.57	6.59	1455900
2003-09-10	6.45	6.47	6.12	6.33	2441400
2003-09-11	6.33	6.49	6.33	6.36	1836600
2003-09-12	6.37	6.47	6.34	6.42	653700
2003-09-15	6.44	6.47	6.37	6.40	389400
2003-09-16	6.40	6.48	6.40	6.43	617700
2003-09-17	6.44	6.45	6.34	6.36	492000
2003-09-18	6.36	6.48	6.36	6.47	344700
2003-09-19	6.47	6.47	6.40	6.46	590400
2003-09-22	6.43	6.44	6.36	6.42	693600
2003-09-23	6.42	6.48	6.42	6.48	992700
2003-09-24	6.45	6.52	6.43	6.45	919500
2003-09-25	6.44	6.46	6.35	6.36	571500
2003-09-26	6.32	6.33	6.24	6.25	973800
2003-09-29	6.21	6.28	6.20	6.26	478200
2003-09-30	6.26	6.26	6.20	6.20	661200
2003-10-01	6.19	6.33	6.18	6.27	621300
2003-10-02	6.29	6.43	6.29	6.42	578400
2003-10-03	6.44	6.52	6.44	6.51	593700
2003-10-06	6.50	6.52	6.45	6.51	520800
2003-10-07	6.51	6.52	6.47	6.51	771300
2003-10-08	6.51	6.52	6.44	6.47	465900
2003-10-09	6.49	6.53	6.40	6.45	654300
2003-10-10	6.41	6.43	6.13	6.22	1289700
2003-10-13	6.31	6.36	6.31	6.36	400500
2003-10-14	6.36	6.36	6.21	6.28	656400
2003-10-15	6.33	6.35	6.15	6.15	748800
2003-10-16	6.15	6.15	5.72	5.91	3336900
2003-10-17	5.97	5.97	5.83	5.87	1563600
2003-10-20	5.90	6.06	5.90	5.97	954000
2003-10-21	5.98	6.03	5.94	6.01	412500
2003-10-22	5.97	6.02	5.89	5.89	453900
2003-10-23	5.89	6.05	5.89	5.96	563700
2003-10-24	5.95	5.96	5.77	5.84	402300
2003-10-27	5.82	6.01	5.82	6.01	378300
2003-10-28	6.00	6.12	5.99	6.10	517500
2003-10-29	6.09	6.11	6.05	6.08	333000
2003-10-30	6.08	6.17	6.08	6.15	340800
2003-10-31	6.15	6.18	6.07	6.11	593400
2003-11-03	6.15	6.19	6.11	6.19	683100
2003-11-04	6.18	6.23	6.13	6.22	820500
2003-11-05	6.21	6.26	6.13	6.17	1376100
2003-11-06	6.14	6.38	6.09	6.38	705000
2003-11-07	6.42	6.42	6.30	6.31	943200
2003-11-10	6.33	6.35	6.27	6.30	489300
2003-11-11	6.26	6.32	6.12	6.13	389400
2003-11-12	6.14	6.26	6.13	6.26	341100
2003-11-13	6.24	6.24	6.16	6.19	292200
2003-11-14	6.21	6.25	6.06	6.06	422100
2003-11-17	6.02	6.02	5.68	5.76	840600
2003-11-18	5.76	5.85	5.71	5.72	555300
2003-11-19	5.70	5.83	5.61	5.82	771000
2003-11-20	5.79	5.86	5.77	5.79	617100
2003-11-21	5.84	5.89	5.81	5.89	522000
2003-11-24	5.93	6.06	5.92	6.06	632700
2003-11-25	6.06	6.18	6.05	6.17	620400
2003-11-26	6.19	6.23	6.14	6.22	797400
2003-11-28	6.23	6.25	6.22	6.23	273300
2003-12-01	6.29	6.50	6.26	6.47	1252200
2003-12-02	6.48	6.48	6.34	6.34	1214700
2003-12-03	6.35	6.40	6.30	6.31	717000
2003-12-04	6.30	6.39	6.30	6.37	368100
2003-12-05	6.33	6.36	6.24	6.25	427500
2003-12-08	6.25	6.54	6.25	6.52	1162500
2003-12-09	6.52	6.86	6.52	6.72	2340600
2003-12-10	6.72	6.76	6.67	6.69	1493700
2003-12-11	6.69	7.20	6.69	7.20	1891200
2003-12-12	7.25	7.68	7.24	7.52	2846100
2003-12-15	7.68	7.68	7.25	7.37	2225700
2003-12-16	7.35	7.44	7.28	7.35	1528800
2003-12-17	7.34	7.46	7.26	7.45	1194900
2003-12-18	7.45	7.64	7.41	7.61	1071900
2003-12-19	7.69	7.74	7.56	7.62	1287300
2003-12-22	7.57	7.64	7.43	7.43	1326300
2003-12-23	7.38	7.47	7.34	7.40	1125600
2003-12-24	7.40	7.44	7.38	7.40	320700
2003-12-26	7.43	7.47	7.41	7.43	289500
2003-12-29	7.44	7.59	7.42	7.45	819900
2003-12-30	7.46	7.62	7.46	7.62	603900
2003-12-31	7.62	7.65	7.39	7.40	1112400
2004-01-02	7.41	7.55	7.36	7.40	336000
2004-01-05	7.45	7.50	7.45	7.46	715500
2004-01-06	7.45	7.72	7.45	7.60	1229100
2004-01-07	7.62	7.69	7.58	7.69	561300
2004-01-08	7.68	7.68	7.56	7.63	738900
2004-01-09	7.60	7.63	7.42	7.42	709200
2004-01-12	7.44	7.55	7.41	7.54	677100
2004-01-13	7.52	7.83	7.50	7.83	1736400
2004-01-14	7.91	8.01	7.82	7.99	1129800
2004-01-15	8.05	8.12	7.93	8.01	714600
2004-01-16	8.04	8.16	8.04	8.11	747000
2004-01-20	8.11	8.14	7.97	7.97	1096200
2004-01-21	7.91	8.11	7.91	8.03	578400
2004-01-22	8.16	8.57	8.16	8.51	2988600
2004-01-23	8.49	8.50	8.24	8.31	688800
2004-01-26	8.34	8.35	8.22	8.26	838500
2004-01-27	8.26	8.28	8.17	8.23	481500
2004-01-28	8.30	8.30	7.86	7.86	555600
2004-01-29	7.89	7.97	7.73	7.82	546300
2004-01-30	7.79	7.86	7.70	7.70	621600
2004-02-02	7.73	7.77	7.54	7.68	840000
2004-02-03	7.68	7.68	7.56	7.59	473100
2004-02-04	7.59	7.59	7.39	7.39	720600
2004-02-05	7.42	7.43	7.33	7.43	577800
2004-02-06	7.45	7.70	7.41	7.64	339300
2004-02-09	7.67	7.67	7.50	7.56	284400
2004-02-10	7.58	7.66	7.49	7.64	362700
2004-02-11	7.65	7.89	7.64	7.83	461400
2004-02-12	7.82	7.96	7.81	7.91	426900
2004-02-13	7.94	7.95	7.72	7.72	557100
2004-02-17	7.77	8.04	7.77	7.94	415500
2004-02-18	7.92	7.93	7.65	7.73	482100
2004-02-19	7.77	7.79	7.47	7.48	582900
2004-02-20	7.50	7.50	7.28	7.41	652500
2004-02-23	7.44	7.44	7.10	7.10	593100
2004-02-24	7.10	7.13	7.02	7.03	662700
2004-02-25	7.03	7.04	6.72	6.81	1659000
2004-02-26	6.87	7.03	6.87	6.99	1483500
2004-02-27	6.96	7.03	6.95	6.98	1256700
2004-03-01	6.98	7.22	6.96	7.11	1061400
2004-03-02	7.11	7.14	6.94	6.98	852600
2004-03-03	6.97	7.02	6.83	7.00	504900
2004-03-04	7.07	7.07	6.90	6.93	482700
2004-03-05	6.87	7.05	6.87	7.03	455100
2004-03-08	7.02	7.06	6.74	6.74	873600
2004-03-09	6.74	6.74	6.64	6.71	839100
2004-03-10	6.69	6.71	6.37	6.45	973200
2004-03-11	6.39	6.49	6.35	6.41	910800
2004-03-12	6.41	6.53	6.36	6.49	484500
2004-03-15	6.49	6.49	6.32	6.38	607500
2004-03-16	6.45	6.49	6.37	6.43	535200
2004-03-17	6.44	6.61	6.44	6.57	588900
2004-03-18	6.55	6.72	6.53	6.72	934200
2004-03-19	6.72	6.72	6.59	6.59	612600
2004-03-22	6.59	6.60	6.39	6.43	511800
2004-03-23	6.43	6.43	6.31	6.31	1014900
2004-03-24	6.32	6.42	6.27	6.32	530100
2004-03-25	6.36	6.50	6.36	6.49	415800
2004-03-26	6.48	6.64	6.47	6.55	384600
2004-03-29	6.60	6.71	6.57	6.67	477300
2004-03-30	6.65	6.73	6.59	6.73	351600
2004-03-31	6.71	6.71	6.57	6.67	411600
2004-04-01	6.65	6.90	6.65	6.90	755400
2004-04-02	7.01	7.07	6.92	7.06	638700
2004-04-05	7.07	7.07	6.85	6.91	1181100
2004-04-06	6.91	6.93	6.77	6.79	741300
2004-04-07	6.77	6.79	6.64	6.66	670500
2004-04-08	6.67	6.72	6.57	6.61	1036200
2004-04-12	6.61	6.66	6.60	6.62	723600
2004-04-13	6.65	6.65	6.53	6.53	658800
2004-04-14	6.54	6.72	6.48	6.66	704700
2004-04-15	6.66	6.82	6.66	6.79	926100
2004-04-16	6.79	7.90	6.79	7.90	3524700
2004-04-19	7.88	8.08	7.75	7.92	2369400
2004-04-20	7.89	7.92	7.56	7.61	1426500
2004-04-21	7.59	7.67	7.53	7.62	869700
2004-04-22	7.62	8.08	7.62	7.93	1489200
2004-04-23	7.93	7.93	7.80	7.92	820800
2004-04-26	7.89	7.98	7.69	7.79	1122000
2004-04-27	7.79	7.88	7.73	7.85	796200
2004-04-28	7.83	7.83	7.50	7.52	957600
2004-04-29	7.51	7.59	7.35	7.36	628200
2004-04-30	7.39	7.43	7.23	7.27	851400
2004-05-03	7.26	7.41	7.24	7.36	1170600
2004-05-04	7.38	7.62	7.38	7.56	667800
2004-05-05	7.56	7.60	7.49	7.50	692100
2004-05-06	7.48	7.48	7.26	7.31	1035300
2004-05-07	7.31	7.33	7.01	7.01	866100
2004-05-10	6.95	6.96	6.71	6.82	965700
2004-05-11	6.86	6.94	6.81	6.91	621600
2004-05-12	6.88	6.90	6.71	6.87	993900
2004-05-13	6.87	6.87	6.72	6.79	791400
2004-05-14	6.82	6.82	6.69	6.72	513000
2004-05-17	6.67	6.67	6.48	6.49	1391700
2004-05-18	6.60	6.61	6.52	6.55	1129500
2004-05-19	6.56	6.63	6.50	6.51	1100400
2004-05-20	6.52	6.53	6.41	6.48	603000
2004-05-21	6.49	6.61	6.45	6.49	468000
2004-05-24	6.54	6.56	6.48	6.51	517800
2004-05-25	6.51	6.54	6.47	6.53	1082400
2004-05-26	6.54	6.73	6.52	6.73	951000
2004-05-27	6.78	6.92	6.76	6.91	1943700
2004-05-28	6.87	6.94	6.84	6.86	1202400
2004-06-01	6.83	6.89	6.77	6.89	558600
2004-06-02	6.89	6.91	6.84	6.88	636900
2004-06-03	6.83	6.88	6.73	6.75	740400
2004-06-04	6.80	6.93	6.76	6.84	435000
2004-06-07	6.87	7.07	6.86	7.06	534000
2004-06-08	7.04	7.04	6.92	7.02	588300
2004-06-09	7.02	7.02	6.86	6.91	517500
2004-06-10	6.90	6.94	6.83	6.87	667200
2004-06-14	6.86	6.99	6.81	6.90	1005000
2004-06-15	6.92	7.08	6.92	7.03	1155900
2004-06-16	7.05	7.11	6.97	7.08	602700
2004-06-17	7.09	7.38	7.02	7.34	1422900
2004-06-18	7.30	7.36	7.29	7.34	978300
2004-06-21	7.32	7.54	7.31	7.52	942900
2004-06-22	7.47	7.60	7.44	7.56	1046700
2004-06-23	7.56	7.71	7.53	7.70	591000
2004-06-24	7.71	7.71	7.55	7.55	540900
2004-06-25	7.59	7.65	7.51	7.55	812400
2004-06-28	7.56	7.58	7.48	7.56	423900
2004-06-29	7.54	7.60	7.51	7.54	648000
2004-06-30	7.55	7.64	7.52	7.63	533400
2004-07-01	7.68	7.70	7.49	7.49	580800
2004-07-02	7.49	7.49	7.37	7.37	474900
2004-07-06	7.33	7.37	7.20	7.26	936300
2004-07-07	7.27	7.35	7.27	7.32	754800
2004-07-08	7.31	7.38	7.14	7.16	578100
2004-07-09	7.20	7.31	7.10	7.30	701700
2004-07-12	7.30	7.33	7.15	7.22	565500
2004-07-13	7.25	7.31	7.22	7.24	287700
2004-07-14	7.24	7.76	7.20	7.76	1777200
2004-07-15	7.76	7.82	7.65	7.69	1240500
2004-07-16	7.70	7.72	7.61	7.63	945000
2004-07-19	7.63	7.74	7.56	7.67	864000
2004-07-20	7.67	7.68	7.63	7.67	616200
2004-07-21	7.67	7.77	7.42	7.42	885000
2004-07-22	7.39	7.42	7.08	7.26	1407600
2004-07-23	7.27	7.32	7.19	7.23	465000
2004-07-26	7.27	7.34	7.21	7.25	1078500
2004-07-27	7.26	7.32	7.19	7.31	424800
2004-07-28	7.29	7.34	7.15	7.32	558000
2004-07-29	7.33	7.34	7.12	7.27	1178100
2004-07-30	7.27	7.27	7.15	7.21	1270200
2004-08-02	7.20	7.23	7.04	7.14	1026900
2004-08-03	7.14	7.14	6.90	6.91	1061700
2004-08-04	6.91	7.29	6.81	7.15	1831500
2004-08-05	7.15	7.29	6.76	6.77	1773900
2004-08-06	6.74	6.74	6.38	6.40	1839300
2004-08-09	6.39	6.40	6.22	6.26	1762800
2004-08-10	6.27	6.39	6.21	6.34	1187700
2004-08-11	6.30	6.40	6.24	6.30	1251000
2004-08-12	6.25	6.30	6.06	6.11	1227300
2004-08-13	6.13	6.24	6.05	6.08	619200
2004-08-16	6.09	6.31	6.09	6.26	603600
2004-08-17	6.27	6.39	6.26	6.30	1336200
2004-08-18	6.25	6.36	6.25	6.35	647400
2004-08-19	6.31	6.31	6.20	6.24	582000
2004-08-20	6.24	6.51	6.24	6.50	915300
2004-08-23	6.47	6.48	6.37	6.39	642000
2004-08-24	6.44	6.54	6.40	6.53	705600
2004-08-25	6.52	6.59	6.45	6.58	816900
2004-08-26	6.60	6.67	6.60	6.65	634800
2004-08-27	6.60	6.70	6.56	6.70	434400
2004-08-30	6.69	6.71	6.54	6.57	455700
2004-08-31	6.59	6.66	6.54	6.66	664500
2004-09-01	6.66	6.73	6.60	6.66	492600
2004-09-02	6.66	6.77	6.66	6.72	755400
2004-09-03	6.73	6.80	6.57	6.73	481500
2004-09-07	6.77	6.85	6.70	6.76	539700
2004-09-08	6.76	6.78	6.63	6.70	758100
2004-09-09	6.74	7.02	6.74	6.91	935400
2004-09-10	6.91	6.97	6.88	6.96	420600
2004-09-13	6.96	6.98	6.82	6.88	702900
2004-09-14	6.88	6.93	6.83	6.93	509700
2004-09-15	6.93	7.13	6.90	7.07	837300
2004-09-16	7.07	7.18	7.07	7.18	391200
2004-09-17	7.25	7.39	7.21	7.30	950100
2004-09-20	7.30	7.34	7.27	7.28	675600
2004-09-21	7.28	7.37	7.27	7.32	534300
2004-09-22	7.27	7.29	7.17	7.25	777600
2004-09-23	7.26	7.27	7.14	7.15	381000
2004-09-24	7.20	7.36	7.20	7.34	752400
2004-09-27	7.33	7.33	7.17	7.26	792000
2004-09-28	7.29	7.56	7.29	7.51	1545900
2004-09-29	7.51	7.54	7.41	7.43	564300
2004-09-30	7.43	7.56	7.39	7.48	867900
2004-10-01	7.51	7.60	7.50	7.55	682800
2004-10-04	7.61	7.67	7.46	7.47	756600
2004-10-05	7.47	7.47	7.37	7.47	564000
2004-10-06	7.49	7.60	7.44	7.60	606000
2004-10-07	7.60	7.60	7.35	7.37	472500
2004-10-08	7.37	7.46	7.26	7.27	615600
2004-10-11	7.28	7.29	7.21	7.25	338700
2004-10-12	7.25	7.27	7.12	7.24	385500
2004-10-13	7.27	7.27	6.98	6.99	561900
2004-10-14	7.01	7.12	6.93	7.12	700500
2004-10-15	7.12	7.20	7.07	7.18	744600
2004-10-18	7.17	7.22	7.09	7.15	541500
2004-10-19	7.15	7.27	7.04	7.08	352800
2004-10-20	7.07	7.15	7.06	7.08	516600
2004-10-21	7.10	7.28	7.03	7.25	1406700
2004-10-22	7.25	7.36	7.20	7.21	612900
2004-10-25	7.21	7.47	7.21	7.37	665700
2004-10-26	7.39	7.46	7.26	7.43	442500
2004-10-27	7.44	7.55	7.34	7.55	441900
2004-10-28	7.55	7.57	7.39	7.48	663900
2004-10-29	7.48	7.51	7.41	7.48	319200
2004-11-01	7.44	7.44	7.20	7.26	822000
2004-11-02	7.32	7.63	7.32	7.61	926400
2004-11-03	7.68	8.04	7.57	8.04	1908300
2004-11-04	8.04	8.13	7.92	8.12	1168500
2004-11-05	8.17	8.32	8.16	8.19	649200
2004-11-08	8.16	8.16	8.02	8.04	493800
2004-11-09	8.04	8.19	8.04	8.19	780600
2004-11-10	8.21	8.40	8.18	8.38	1081800
2004-11-11	8.37	8.39	8.31	8.39	454500
2004-11-12	8.40	8.46	8.26	8.44	740700
2004-11-15	8.47	8.47	8.22	8.31	1014300
2004-11-16	8.34	8.63	8.33	8.57	1592700
2004-11-17	8.69	8.69	8.42	8.49	851100
2004-11-18	8.47	8.53	8.41	8.49	1287300
2004-11-19	8.49	8.51	8.30	8.32	708900
2004-11-22	8.33	8.40	8.31	8.39	416400
2004-11-23	8.40	8.49	8.27	8.48	563100
2004-11-24	8.49	8.54	8.48	8.54	717900
2004-11-26	8.51	8.53	8.47	8.52	258600
2004-11-29	8.52	8.59	8.35	8.59	660600
2004-11-30	8.56	8.57	8.44	8.48	978300
2004-12-01	8.47	8.52	8.46	8.47	1023600
2004-12-02	8.33	8.35	8.14	8.23	1413300
2004-12-03	8.24	8.35	8.19	8.25	673800
2004-12-06	8.25	8.32	8.18	8.20	554100
2004-12-07	8.21	8.22	7.99	7.99	751800
2004-12-08	8.00	8.06	7.97	8.01	474600
2004-12-09	8.01	8.01	7.83	7.87	937200
2004-12-10	7.81	7.81	7.57	7.60	5122200
2004-12-13	7.62	7.90	7.43	7.90	3712200
2004-12-14	7.91	7.94	7.85	7.89	1029600
2004-12-15	7.89	8.04	7.89	8.03	1867200
2004-12-16	8.05	8.08	7.95	8.04	1893600
2004-12-17	8.01	8.12	7.98	7.98	1190400
2004-12-20	7.98	8.00	7.92	7.98	657300
2004-12-21	8.09	8.10	7.99	8.07	610200
2004-12-22	8.07	8.14	8.04	8.14	630000
2004-12-23	8.11	8.21	8.08	8.16	892500
2004-12-27	8.17	8.17	8.04	8.09	445800
2004-12-28	8.09	8.23	8.08	8.23	654600
2004-12-29	8.23	8.24	8.17	8.21	514800
2004-12-30	8.18	8.22	8.13	8.19	331200
2004-12-31	8.16	8.22	8.11	8.18	520500
2005-01-03	8.18	8.18	7.84	7.90	1250400
2005-01-04	8.00	8.00	7.70	7.70	711300
2005-01-05	7.69	7.71	7.42	7.45	1314300
2005-01-06	7.49	7.62	7.49	7.56	671400
2005-01-07	7.59	7.67	7.49	7.55	1093800
2005-01-10	7.55	7.57	7.39	7.42	1090500
2005-01-11	7.42	7.44	7.29	7.35	535500
2005-01-12	7.33	7.34	7.13	7.32	849900
2005-01-13	7.33	7.35	7.21	7.25	534600
2005-01-14	7.34	7.47	7.27	7.45	1113000
2005-01-18	7.45	7.48	7.34	7.44	627300
2005-01-19	7.39	7.46	7.30	7.32	458400
2005-01-20	7.27	7.30	7.16	7.22	1056300
2005-01-21	7.24	7.31	7.17	7.21	742500
2005-01-24	7.21	7.21	7.03	7.03	1070100
2005-01-25	7.04	7.11	6.91	6.95	1234800
2005-01-26	6.96	7.13	6.89	7.12	756300
2005-01-27	7.12	7.17	6.99	7.10	594300
2005-01-28	7.06	7.10	6.99	7.08	509100
2005-01-31	7.14	7.26	7.13	7.26	498900
2005-02-01	7.29	7.29	7.19	7.20	873300
2005-02-02	7.20	7.21	7.09	7.19	472800
2005-02-03	7.20	7.20	6.97	6.98	1072800
2005-02-04	6.98	7.02	6.84	6.87	1580700
2005-02-07	6.90	7.01	6.84	6.88	1438200
2005-02-08	6.88	6.92	6.84	6.87	1546200
2005-02-09	6.89	6.89	6.75	6.83	1474800
2005-02-10	6.86	6.92	6.79	6.91	1086600
2005-02-11	6.93	7.02	6.85	6.96	507000
2005-02-14	6.93	6.98	6.86	6.96	554100
2005-02-15	6.97	6.98	6.77	6.84	981900
2005-02-16	6.87	6.87	6.78	6.79	1045800
2005-02-17	6.80	6.93	6.79	6.84	1129500
2005-02-18	6.85	6.90	6.80	6.85	1006800
2005-02-22	6.85	6.88	6.60	6.60	2159400
2005-02-23	6.61	6.61	6.51	6.56	1974600
2005-02-24	6.57	6.66	6.48	6.63	1816200
2005-02-25	6.73	6.92	6.68	6.89	1142400
2005-02-28	6.89	6.96	6.83	6.91	2421300
2005-03-01	6.90	7.11	6.90	7.03	3126600
2005-03-02	7.04	7.10	6.89	7.10	4314900
2005-03-03	7.10	7.29	7.03	7.09	8227800
2005-03-04	7.09	7.09	6.81	6.86	4857300
2005-03-07	6.86	6.86	6.73	6.84	3630600
2005-03-08	6.81	6.87	6.81	6.84	1453200
2005-03-09	6.84	6.85	6.69	6.72	1998300
2005-03-10	6.72	6.79	6.64	6.79	2631000
2005-03-11	6.77	6.84	6.73	6.79	917400
2005-03-14	6.78	6.89	6.76	6.80	594600
2005-03-15	6.81	7.08	6.81	7.05	1935600
2005-03-16	7.02	7.07	6.80	6.82	1339200
2005-03-17	6.84	6.86	6.77	6.78	724800
2005-03-18	6.79	7.08	6.79	7.01	2502300
2005-03-21	6.97	7.01	6.92	6.98	1621800
2005-03-22	6.98	7.14	6.97	7.04	1540800
2005-03-23	7.01	7.01	6.84	6.86	1195500
2005-03-24	6.90	6.97	6.89	6.89	1134300
2005-03-28	6.93	6.97	6.78	6.79	1575000
2005-03-29	6.79	6.81	6.55	6.61	1372200
2005-03-30	6.64	6.72	6.58	6.72	1695300
2005-03-31	6.70	6.78	6.63	6.76	1143600
2005-04-01	6.76	6.86	6.67	6.70	1024500
2005-04-04	6.70	6.70	6.40	6.64	3066600
2005-04-05	6.63	6.67	6.59	6.63	1263600
2005-04-06	6.63	6.74	6.62	6.63	1133400
2005-04-07	6.61	6.70	6.57	6.68	1121700
2005-04-08	6.65	6.65	6.50	6.51	1083600
2005-04-11	6.52	6.54	6.43	6.48	1491300
2005-04-12	6.48	6.48	6.24	6.39	2054100
2005-04-13	6.38	6.43	6.15	6.15	1571100
2005-04-14	6.15	6.16	5.95	5.95	1665900
2005-04-15	5.96	5.96	5.71	5.74	2683500
2005-04-18	5.76	5.82	5.70	5.78	1759200
2005-04-19	5.84	5.88	5.78	5.82	1575600
2005-04-20	5.84	5.85	5.71	5.72	1610400
2005-04-21	5.81	5.90	5.76	5.89	1060200
2005-04-22	5.89	5.90	5.72	5.81	873600
2005-04-25	5.84	5.88	5.76	5.81	454500
2005-04-26	5.81	5.90	5.72	5.80	1022100
2005-04-27	5.78	5.79	5.66	5.66	1181700
2005-04-28	5.69	5.71	5.57	5.57	753900
2005-04-29	5.61	5.64	5.50	5.60	1146600
2005-05-02	5.61	5.78	5.54	5.78	1571400
2005-05-03	5.78	5.81	5.67	5.78	2806500
2005-05-04	6.26	6.61	6.15	6.59	4970400
2005-05-05	6.55	6.56	6.24	6.25	2695500
2005-05-06	6.28	6.46	6.26	6.44	1896600
2005-05-09	6.43	6.54	6.33	6.47	1370400
2005-05-10	6.45	6.54	6.39	6.44	1208700
2005-05-11	6.45	6.62	6.44	6.57	966600
2005-05-12	6.57	6.57	6.32	6.36	1050900
2005-05-13	6.38	6.44	6.25	6.34	1225500
2005-05-16	6.35	6.46	6.35	6.46	584100
2005-05-17	6.46	6.55	6.39	6.54	655800
2005-05-18	6.57	6.85	6.57	6.82	1102800
2005-05-19	6.82	6.88	6.78	6.86	1386300
2005-05-20	6.87	6.87	6.73	6.76	724500
2005-05-23	6.78	6.92	6.78	6.90	694800
2005-05-24	6.84	6.88	6.80	6.85	385200
2005-05-25	6.80	6.80	6.65	6.70	657300
2005-05-26	6.78	6.98	6.78	6.92	1051500
2005-05-27	6.96	6.98	6.91	6.93	537600
2005-05-31	6.93	7.05	6.93	6.97	1456500
2005-06-01	6.98	7.11	6.98	7.04	930000
2005-06-02	7.05	7.27	7.01	7.23	1119000
2005-06-03	7.24	7.25	7.13	7.17	760800
2005-06-06	7.17	7.22	7.11	7.21	690300
2005-06-07	7.22	7.39	7.22	7.28	1346700
2005-06-08	7.28	7.34	7.16	7.20	1005300
2005-06-09	7.19	7.37	7.15	7.34	989700
2005-06-10	7.98	8.09	7.75	7.96	4333800
2005-06-13	7.97	8.01	7.83	7.89	1358400
2005-06-14	7.86	7.99	7.85	7.97	1087500
2005-06-15	8.01	8.01	7.89	7.93	837300
2005-06-16	7.97	8.01	7.91	7.92	1455300
2005-06-17	7.92	8.02	7.88	7.95	1363500
2005-06-20	7.95	7.99	7.81	7.83	851400
2005-06-21	7.83	7.97	7.83	7.92	779400
2005-06-22	7.94	8.13	7.94	8.11	1328700
2005-06-23	8.12	8.12	7.87	7.92	878100
2005-06-24	7.89	7.89	7.70	7.73	1561800
2005-06-27	7.73	7.73	7.53	7.61	1263900
2005-06-28	7.65	7.82	7.63	7.79	822900
2005-06-29	7.76	7.80	7.68	7.72	696900
2005-06-30	7.77	7.84	7.64	7.68	758700
2005-07-01	7.71	7.83	7.63	7.76	747600
2005-07-05	7.76	7.84	7.64	7.78	1216800
2005-07-06	7.75	7.77	7.59	7.60	962400
2005-07-07	7.53	7.63	7.46	7.61	945300
2005-07-08	7.64	7.74	7.58	7.72	1228200
2005-07-11	7.77	8.00	7.77	7.97	1236600
2005-07-12	8.00	8.12	7.98	8.02	795600
2005-07-13	8.05	8.42	8.05	8.27	2077200
2005-07-14	8.30	8.33	8.13	8.20	994500
2005-07-15	8.17	8.35	8.12	8.29	786600
2005-07-18	8.29	8.34	8.23	8.28	617400
2005-07-19	8.31	8.40	8.28	8.39	908700
2005-07-20	8.39	8.56	8.33	8.53	918300
2005-07-21	8.54	8.64	8.48	8.55	1334700
2005-07-22	8.52	8.64	8.52	8.62	774300
2005-07-25	8.61	8.67	8.46	8.49	906600
2005-07-26	8.55	8.66	8.52	8.61	804600
2005-07-27	9.00	9.09	8.83	8.86	2463600
2005-07-28	8.88	8.97	8.84	8.92	1427100
2005-07-29	8.90	8.96	8.83	8.89	947400
2005-08-01	8.97	9.10	8.94	9.00	1359000
2005-08-02	9.09	9.23	9.06	9.11	1542300
2005-08-03	9.11	9.15	9.01	9.01	945300
2005-08-04	9.15	9.23	8.79	8.85	1370100
2005-08-05	8.90	9.05	8.88	8.98	1213200
2005-08-08	9.00	9.02	8.73	8.81	947700
2005-08-09	8.87	8.88	8.74	8.79	551100
2005-08-10	8.85	8.88	8.72	8.83	685500
2005-08-11	8.85	8.88	8.79	8.86	621900
2005-08-12	8.86	8.86	8.60	8.74	799500
2005-08-15	8.75	8.83	8.62	8.78	562200
2005-08-16	8.79	8.79	8.53	8.58	524100
2005-08-17	8.55	8.74	8.48	8.68	450900
2005-08-18	8.62	8.62	8.46	8.57	537300
2005-08-19	8.58	8.70	8.53	8.69	576000
2005-08-22	8.88	8.88	8.63	8.69	476400
2005-08-23	8.73	8.77	8.53	8.61	403500
2005-08-24	8.58	8.75	8.48	8.52	620100
2005-08-25	8.49	8.56	8.41	8.50	735600
2005-08-26	8.51	8.54	8.31	8.40	644400
2005-08-29	8.40	8.70	8.40	8.70	561600
2005-08-30	8.70	8.75	8.54	8.66	792300
2005-08-31	8.64	8.99	8.58	8.98	1009200
2005-09-01	8.90	9.12	8.90	9.09	1069500
2005-09-02	9.15	9.23	9.03	9.06	816600
2005-09-06	9.11	9.19	9.02	9.12	750300
2005-09-07	9.11	9.15	8.99	9.13	954600
2005-09-08	9.12	9.19	9.09	9.12	876900
2005-09-09	9.12	9.14	9.05	9.14	618600
2005-09-12	9.15	9.61	9.15	9.43	3129900
2005-09-13	9.43	9.53	9.25	9.31	1921500
2005-09-14	9.33	9.35	9.18	9.19	1268700
2005-09-15	9.26	9.29	9.05	9.17	2331000
2005-09-16	9.60	9.60	9.29	9.56	4782600
2005-09-19	9.58	9.84	9.57	9.72	2574900
2005-09-20	9.79	10.02	9.67	9.69	2090400
2005-09-21	9.65	9.70	9.46	9.53	1231200
2005-09-22	9.53	9.54	9.29	9.42	1464600
2005-09-23	9.42	9.53	9.30	9.49	988800
2005-09-26	9.59	9.60	9.28	9.36	932400
2005-09-27	9.38	9.51	9.24	9.49	1305900
2005-09-28	9.54	9.62	9.45	9.52	1254900
2005-09-29	9.53	9.69	9.39	9.69	975600
2005-09-30	9.67	9.80	9.62	9.71	1174500
2005-10-03	9.77	9.84	9.66	9.74	1169400
2005-10-04	9.83	10.02	9.72	9.74	1366800
2005-10-05	9.74	9.74	9.20	9.21	1456200
2005-10-06	9.22	9.22	8.95	9.10	1616400
2005-10-07	9.19	9.36	9.19	9.25	1349400
2005-10-10	9.25	9.31	9.14	9.17	640800
2005-10-11	9.23	9.27	8.80	8.85	2139900
2005-10-12	8.78	8.81	8.43	8.52	2549100
2005-10-13	8.52	8.57	8.27	8.52	1583700
2005-10-14	8.65	8.77	8.37	8.76	1238400
2005-10-17	8.78	8.91	8.70	8.78	985500
2005-10-18	8.75	8.75	8.51	8.58	1245900
2005-10-19	8.54	8.76	8.41	8.76	938400
2005-10-20	8.73	8.88	8.58	8.64	992700
2005-10-21	8.65	8.74	8.60	8.64	462600
2005-10-24	8.67	8.93	8.63	8.91	1021500
2005-10-25	8.91	9.00	8.61	8.74	869700
2005-10-26	8.68	8.98	8.66	8.79	895500
2005-10-27	8.81	8.93	8.41	8.42	767700
2005-10-28	8.44	8.75	8.44	8.72	954300
2005-10-31	8.78	9.24	8.78	9.13	1586100
2005-11-01	9.13	9.20	9.06	9.09	3304800
2005-11-02	9.11	9.26	9.02	9.14	3024000
2005-11-03	9.39	9.56	9.30	9.48	1609500
2005-11-04	9.48	9.54	9.23	9.43	1338600
2005-11-07	9.53	9.66	9.37	9.47	1472400
2005-11-08	9.42	9.44	9.16	9.39	866700
2005-11-09	9.58	9.81	9.58	9.69	1573500
2005-11-10	9.71	9.82	9.51	9.71	946800
2005-11-11	9.69	9.72	9.53	9.61	1148700
2005-11-14	9.60	9.75	9.54	9.75	933300
2005-11-15	9.75	9.83	9.58	9.62	899100
2005-11-16	9.63	9.65	9.48	9.65	721800
2005-11-17	9.66	9.83	9.65	9.80	1274100
2005-11-18	9.82	9.96	9.76	9.93	1274700
2005-11-21	9.87	10.12	9.80	10.09	967500
2005-11-22	10.00	10.23	9.87	10.16	799200
2005-11-23	10.11	10.28	9.99	10.18	861000
2005-11-25	10.18	10.19	10.03	10.12	247200
2005-11-28	10.12	10.12	9.89	9.93	795600
2005-11-29	9.97	10.18	9.96	10.06	558600
2005-11-30	10.06	10.21	9.97	9.99	967500
2005-12-01	10.05	10.32	10.05	10.32	1161000
2005-12-02	10.29	10.50	10.26	10.48	1224600
2005-12-05	10.48	10.63	10.38	10.57	1314900
2005-12-06	10.57	10.70	10.53	10.65	1519800
2005-12-07	10.64	10.67	10.40	10.47	1824900
2005-12-08	10.51	10.67	10.44	10.56	1422600
2005-12-09	10.55	10.66	10.49	10.62	630600
2005-12-12	10.76	10.80	10.62	10.73	840000
2005-12-13	10.74	10.82	10.67	10.69	965400
2005-12-14	10.71	10.82	10.68	10.71	729300
2005-12-15	10.72	10.72	10.46	10.48	984600
2005-12-16	10.49	10.54	10.38	10.42	1402800
2005-12-19	10.43	10.43	10.11	10.15	891300
2005-12-20	10.19	10.21	10.09	10.11	833400
2005-12-21	10.16	10.48	10.16	10.44	1120200
2005-12-22	10.45	10.59	10.41	10.53	687300
2005-12-23	10.55	10.70	10.54	10.59	434100
2005-12-27	10.65	10.65	10.47	10.57	1116300
2005-12-28	10.59	10.62	10.51	10.62	513000
2005-12-29	10.66	10.66	10.54	10.56	1066500
2005-12-30	10.54	10.60	10.46	10.57	930900
2006-01-03	10.45	10.64	10.26	10.54	2019900
2006-01-04	10.62	10.91	10.59	10.73	1786200
2006-01-05	10.71	10.72	10.59	10.63	482400
2006-01-06	10.75	10.77	10.59	10.68	850200
2006-01-09	10.68	10.69	10.54	10.65	988500
2006-01-10	10.61	10.79	10.58	10.79	738000
2006-01-11	10.78	10.94	10.68	10.91	1647600
2006-01-12	10.90	11.00	10.87	10.88	1174500
2006-01-13	10.88	10.98	10.70	10.79	592500
2006-01-17	10.71	10.71	10.57	10.65	974700
2006-01-18	10.65	10.85	10.54	10.69	1083900
2006-01-19	10.77	10.95	10.69	10.91	1072200
2006-01-20	10.94	10.97	10.71	10.71	836400
2006-01-23	10.76	10.87	10.69	10.71	1393800
2006-01-24	10.79	11.28	10.78	11.26	1807200
2006-01-25	11.27	11.41	11.15	11.23	1115700
2006-01-26	11.37	11.91	11.33	11.86	2560200
2006-01-27	11.92	12.20	11.76	12.02	1682100
2006-01-30	12.00	12.14	11.97	12.05	1324500
2006-01-31	12.29	12.32	12.14	12.25	2434800
2006-02-01	12.27	12.44	12.19	12.40	989100
2006-02-02	12.36	12.44	12.12	12.19	1235100
2006-02-03	12.14	12.26	12.05	12.11	1313100
2006-02-06	12.17	12.40	12.12	12.21	967200
2006-02-07	12.25	12.41	11.85	11.92	1407900
2006-02-08	11.99	11.99	11.61	11.80	1914900
2006-02-09	11.85	12.20	11.82	11.94	1089600
2006-02-10	11.88	11.89	11.57	11.85	1125000
2006-02-13	11.85	11.87	11.60	11.62	768600
2006-02-14	11.65	12.22	11.65	12.15	1174500
2006-02-15	12.12	12.31	12.01	12.30	1170900
2006-02-16	12.34	12.55	12.33	12.51	1225200
2006-02-17	12.56	12.60	12.34	12.38	906300
2006-02-21	12.40	12.47	12.18	12.36	1170000
2006-02-22	12.39	12.39	12.25	12.32	896700
2006-02-23	12.17	12.36	12.13	12.27	1506300
2006-02-24	12.26	12.43	12.14	12.43	1142100
2006-02-27	12.46	12.82	12.46	12.74	1506600
2006-02-28	12.72	12.92	12.49	12.72	1538100
2006-03-01	12.84	13.29	12.72	13.24	2481000
2006-03-02	13.56	13.68	13.11	13.27	2608800
2006-03-03	13.21	13.47	13.15	13.26	1566000
2006-03-06	13.07	13.33	12.89	13.00	1129200
2006-03-07	12.72	12.88	12.57	12.74	3788400
2006-03-08	12.75	12.76	12.51	12.72	2227800
2006-03-09	12.73	12.81	12.62	12.67	1380900
2006-03-10	12.71	12.77	12.45	12.73	1587900
2006-03-13	12.76	12.87	12.57	12.63	1317600
2006-03-14	12.64	12.86	12.61	12.83	1947600
2006-03-15	12.96	13.33	12.96	13.32	3270000
2006-03-16	13.32	13.48	13.09	13.12	1674000
2006-03-17	13.18	13.22	12.97	13.06	2133900
2006-03-20	13.17	13.22	12.97	13.04	1870800
2006-03-21	13.02	13.07	12.72	12.73	1503000
2006-03-22	12.72	12.99	12.68	12.98	1242900
2006-03-23	12.94	12.94	12.68	12.81	1102500
2006-03-24	12.84	13.16	12.78	13.13	1339800
2006-03-27	13.18	13.31	13.07	13.13	1159200
2006-03-28	13.25	13.25	12.98	13.07	1000800
2006-03-29	12.84	13.32	12.84	13.22	1677000
2006-03-30	13.18	13.25	12.82	13.02	1401900
2006-03-31	13.10	13.23	12.84	13.05	1825200
2006-04-03	13.11	13.50	13.11	13.35	3974400
2006-04-04	13.35	13.66	13.35	13.65	2462400
2006-04-05	13.53	13.91	13.52	13.88	2352600
2006-04-06	13.87	13.87	13.57	13.83	2016000
2006-04-07	13.83	13.87	13.44	13.60	1794300
2006-04-10	13.71	13.77	13.54	13.63	1584300
2006-04-11	13.68	13.82	13.30	13.37	1185900
2006-04-12	13.40	13.67	13.37	13.67	868800
2006-04-13	13.67	13.67	13.52	13.66	777300
2006-04-17	13.65	13.93	13.65	13.88	2232300
2006-04-18	13.95	14.43	13.95	14.38	2708100
2006-04-19	14.64	14.92	14.52	14.71	4366800
2006-04-20	14.71	14.77	14.43	14.68	1496400
2006-04-21	14.94	15.04	14.83	14.94	2456100
2006-04-24	14.94	15.09	14.76	14.91	1483500
2006-04-25	14.92	14.97	14.46	14.94	2660700
2006-04-26	15.23	15.69	15.21	15.29	3516000
2006-04-27	15.00	15.40	14.84	15.00	3232800
2006-04-28	14.91	15.31	14.84	15.24	2338800
2006-05-01	15.27	15.42	15.17	15.39	1868100
2006-05-02	15.56	15.56	15.24	15.39	2291700
2006-05-03	15.54	16.03	15.52	15.96	4397700
2006-05-04	15.96	16.14	15.68	15.77	3504000
2006-05-05	15.99	16.23	15.91	16.12	3364500
2006-05-08	16.19	16.27	16.08	16.26	1335300
2006-05-09	16.34	16.71	16.20	16.66	2433000
2006-05-10	16.68	17.17	16.68	17.09	3577800
2006-05-11	17.15	17.15	16.80	16.97	3554100
2006-05-12	16.95	16.95	16.20	16.45	4058400
2006-05-15	16.35	16.69	16.27	16.59	3987900
2006-05-16	16.80	16.93	16.18	16.41	3539100
2006-05-17	16.41	16.45	15.39	15.58	4597200
2006-05-18	15.63	15.86	15.22	15.24	2556900
2006-05-19	15.24	15.43	14.90	15.17	3932400
2006-05-22	15.00	15.12	14.46	14.96	3181800
2006-05-23	15.15	15.43	15.14	15.25	3461400
2006-05-24	15.27	15.42	14.56	15.09	4067700
2006-05-25	15.28	15.40	15.05	15.12	2579100
2006-05-26	15.18	15.26	15.10	15.16	1886100
2006-05-30	15.16	15.20	14.74	14.75	1992300
2006-05-31	14.81	15.14	14.66	14.96	2189700
2006-06-01	14.82	14.82	13.88	13.92	13511400
2006-06-02	14.01	14.11	13.84	14.04	11502900
2006-06-05	13.96	13.98	13.31	13.34	6116700
2006-06-06	13.32	13.38	12.75	13.00	6882300
2006-06-07	13.01	13.22	12.64	12.66	4065600
2006-06-08	12.55	12.56	11.90	12.39	7106400
2006-06-09	12.51	12.74	12.17	12.20	3561300
2006-06-12	12.27	12.27	11.47	11.51	2866400
2006-06-13	11.39	11.89	10.95	11.30	4550000
2006-06-14	11.28	11.72	11.28	11.53	4117600
2006-06-15	11.82	12.38	11.78	12.24	5639200
2006-06-16	12.24	12.24	11.97	12.02	4807800
2006-06-19	12.08	12.21	11.67	11.79	2495000
2006-06-20	12.83	12.85	12.24	12.42	6625400
2006-06-21	12.67	13.12	12.56	12.97	4826000
2006-06-22	12.97	12.97	12.56	12.75	5357600
2006-06-23	12.87	13.20	12.77	13.14	4857800
2006-06-26	13.16	13.39	13.08	13.22	3085600
2006-06-27	13.24	13.32	13.01	13.13	2963400
2006-06-28	13.19	13.36	12.96	13.33	2837200
2006-06-29	13.45	13.72	13.27	13.72	3096600
2006-06-30	13.86	14.54	13.59	14.54	8819800
2006-07-03	14.45	14.45	14.15	14.24	2790200
2006-07-05	14.24	14.31	13.77	13.98	3607600
2006-07-06	14.04	14.12	13.91	14.07	3243400
2006-07-07	14.04	14.04	13.64	13.65	3004600
2006-07-10	13.66	13.87	13.63	13.75	3028600
2006-07-11	13.75	13.78	13.23	13.36	5143800
2006-07-12	13.35	13.51	12.96	13.01	2923600
2006-07-13	13.01	13.01	12.60	12.60	3039400
2006-07-14	12.60	12.65	12.13	12.33	3433200
2006-07-17	12.28	12.51	12.16	12.21	2908800
2006-07-18	12.25	12.42	12.02	12.19	2492400
2006-07-19	12.24	12.96	12.24	12.84	3257600
2006-07-20	13.09	13.10	12.22	12.25	2450600
2006-07-21	12.22	12.33	11.72	11.83	2746800
2006-07-24	11.83	12.19	11.70	12.19	1859200
2006-07-25	12.16	12.17	11.78	12.02	2645400
2006-07-26	11.94	11.94	11.57	11.66	3209600
2006-07-27	12.15	12.23	11.66	11.69	3562800
2006-07-28	11.75	12.12	11.75	12.04	2138400
2006-07-31	11.97	12.06	11.89	12.03	1522000
2006-08-01	12.03	12.03	11.73	11.78	2023000
2006-08-02	11.85	12.12	11.79	12.08	2494400
2006-08-03	12.42	12.93	12.18	12.66	5372000
2006-08-04	12.87	13.12	12.51	12.80	4379800
2006-08-07	12.77	13.00	12.66	12.89	2824400
2006-08-08	12.99	13.23	12.81	12.84	3294400
2006-08-09	12.93	12.97	12.15	12.18	2229000
2006-08-10	12.18	12.45	12.06	12.35	1785400
2006-08-11	12.30	12.37	12.01	12.06	1722400
2006-08-14	12.18	12.37	11.99	12.07	1345400
2006-08-15	12.29	12.42	12.19	12.34	1714600
2006-08-16	12.42	12.78	12.21	12.78	2655600
2006-08-17	12.70	12.85	12.42	12.52	2116200
2006-08-18	12.48	12.56	12.36	12.54	1263400
2006-08-21	12.47	12.47	12.11	12.12	1385600
2006-08-22	12.14	12.29	12.06	12.19	1089200
2006-08-23	12.14	12.25	11.89	11.94	1398600
2006-08-24	12.02	12.07	11.70	11.73	1182000
2006-08-25	11.68	11.86	11.62	11.82	1012600
2006-08-28	11.82	12.02	11.77	11.87	803600
2006-08-29	11.93	11.93	11.59	11.81	1078400
2006-08-30	11.83	11.90	11.66	11.75	830000
2006-08-31	11.92	12.07	11.84	12.01	1125600
2006-09-01	12.05	12.24	12.02	12.19	1164800
2006-09-05	12.15	12.20	11.92	12.08	1507400
2006-09-06	11.95	11.97	11.63	11.64	1956600
2006-09-07	11.62	11.62	11.33	11.43	1151000
2006-09-08	11.52	11.55	11.29	11.38	1832000
2006-09-11	11.37	11.48	11.07	11.29	1799200
2006-09-12	11.45	11.48	11.29	11.38	1989800
2006-09-13	11.38	11.66	11.30	11.62	2973800
2006-09-14	11.54	11.65	11.42	11.49	1375600
2006-09-15	11.50	11.66	11.45	11.61	2438000
2006-09-18	11.57	11.93	11.53	11.88	2126400
2006-09-19	11.89	12.02	11.52	11.68	1863200
2006-09-20	11.75	11.85	11.59	11.67	1098200
2006-09-21	11.67	11.74	11.31	11.33	2095200
2006-09-22	11.25	11.30	11.04	11.14	2018000
2006-09-25	11.19	11.43	11.12	11.40	1470600
2006-09-26	11.42	11.76	11.41	11.73	1417400
2006-09-27	11.73	11.83	11.62	11.70	1480600
2006-09-28	11.75	11.80	11.51	11.59	1589200
2006-09-29	11.61	11.71	11.53	11.58	1257200
2006-10-02	11.53	11.54	11.21	11.22	2059600
2006-10-03	11.23	11.29	11.13	11.18	2087200
2006-10-04	11.17	11.34	11.17	11.25	2832400
2006-10-05	11.20	11.75	11.18	11.72	4177000
2006-10-06	11.59	11.65	11.30	11.53	2478200
2006-10-09	11.48	11.84	11.48	11.70	1906800
2006-10-10	11.70	11.88	11.65	11.81	2679400
2006-10-11	11.77	11.94	11.71	11.80	1982400
2006-10-12	11.84	12.43	11.84	12.41	3950800
2006-10-13	12.39	12.56	12.27	12.54	2967400
2006-10-16	12.60	12.80	12.56	12.77	2680800
2006-10-17	12.78	12.81	12.42	12.55	1804800
2006-10-18	12.78	12.90	12.52	12.61	2311400
2006-10-19	12.61	12.70	12.50	12.58	1359800
2006-10-20	12.54	12.55	12.21	12.30	1170200
2006-10-23	12.30	12.63	12.30	12.48	1545400
2006-10-24	12.47	12.69	12.41	12.65	1636000
2006-10-25	12.73	13.58	12.73	13.46	4482000
2006-10-26	13.51	13.67	13.15	13.25	2278600
2006-10-27	13.25	13.41	13.11	13.20	2140800
2006-10-30	13.18	13.23	13.02	13.06	2106600
2006-10-31	12.94	13.06	12.88	12.98	2309000
2006-11-01	13.07	13.49	12.91	12.99	2352200
2006-11-02	13.14	13.19	12.85	12.92	2947400
2006-11-03	13.01	13.02	12.69	12.90	1341800
2006-11-06	13.04	13.46	12.96	13.40	2360200
2006-11-07	13.36	13.54	13.30	13.54	2091400
2006-11-08	13.40	13.76	13.34	13.68	1692400
2006-11-09	13.70	13.98	13.61	13.82	2691000
2006-11-10	13.82	13.93	13.75	13.88	2341200
2006-11-13	13.88	13.88	13.55	13.71	2105600
2006-11-14	13.73	13.73	13.48	13.70	2873800
2006-11-15	13.77	14.03	13.74	13.99	1699800
2006-11-16	14.04	14.22	13.91	13.94	2522400
2006-11-17	13.89	13.95	13.77	13.88	1308400
2006-11-20	13.88	14.14	13.86	14.12	1511800
2006-11-21	14.13	14.30	13.98	14.30	2348600
2006-11-22	14.29	14.30	14.11	14.13	1765200
2006-11-24	14.04	14.16	13.99	14.03	538800
2006-11-27	13.96	13.96	13.50	13.51	1749000
2006-11-28	13.51	13.52	13.32	13.38	1673200
2006-11-29	13.47	13.56	13.37	13.55	2152200
2006-11-30	13.54	13.67	13.40	13.60	3655000
2006-12-01	13.69	13.77	13.49	13.64	1797800
2006-12-04	13.60	13.80	13.60	13.77	1335400
2006-12-05	13.79	14.06	13.68	14.03	2084800
2006-12-06	13.99	14.03	13.85	14.00	1717600
2006-12-07	14.00	14.14	13.86	13.90	2030800
2006-12-08	13.83	13.94	13.65	13.71	1707400
2006-12-11	13.67	13.78	13.59	13.61	1123600
2006-12-12	13.60	13.60	13.28	13.33	1704200
2006-12-13	13.42	13.45	13.19	13.27	2372200
2006-12-14	13.27	13.68	13.26	13.65	1289800
2006-12-15	13.73	13.73	13.58	13.69	2132200
2006-12-18	13.68	13.79	13.58	13.62	1572800
2006-12-19	13.55	13.60	13.41	13.48	1277400
2006-12-20	13.48	13.32	12.97	13.08	3650800
2006-12-21	13.07	13.14	12.76	12.84	2104400
2006-12-22	12.79	12.79	12.58	12.63	1769400
2006-12-26	12.63	12.78	12.60	12.63	1083000
2006-12-27	12.73	12.99	12.73	12.89	1242800
2006-12-28	12.83	12.92	12.77	12.77	1240400
2006-12-29	12.77	12.81	12.60	12.67	1348600
2007-01-03	12.76	12.83	12.39	12.53	1972800
2007-01-04	12.46	12.57	12.41	12.48	1502800
2007-01-05	12.46	12.64	12.34	12.38	2214400
2007-01-08	12.36	12.70	12.32	12.63	2013000
2007-01-09	12.63	12.66	12.40	12.55	1240600
2007-01-10	12.47	12.47	12.27	12.33	1420400
2007-01-11	12.34	12.45	12.30	12.39	1517800
2007-01-12	12.41	12.69	12.38	12.66	914600
2007-01-16	12.68	12.85	12.63	12.69	1202600
2007-01-17	12.65	12.78	12.52	12.58	1223000
2007-01-18	12.59	12.67	12.45	12.54	1577000
2007-01-19	12.52	12.90	12.45	12.74	1763000
2007-01-22	12.79	12.85	12.60	12.70	1210400
2007-01-23	12.69	13.51	12.69	13.18	1775800
2007-01-24	13.23	13.31	13.08	13.23	1338600
2007-01-25	13.25	13.31	13.00	13.02	1130200
2007-01-26	13.04	13.19	13.01	13.08	1087800
2007-01-29	13.08	13.18	12.92	12.96	2122000
2007-01-30	13.01	13.48	13.01	13.45	4151600
2007-01-31	13.50	13.80	13.48	13.77	2462000
2007-02-01	13.86	14.12	13.84	14.10	2998000
2007-02-02	14.09	14.12	13.99	14.07	2384000
2007-02-05	14.04	14.04	13.82	13.84	1214000
2007-02-06	13.85	14.20	13.84	14.18	4651400
2007-02-07	14.25	14.52	14.22	14.42	4172200
2007-02-08	14.45	14.49	14.26	14.38	2192200
2007-02-09	14.40	14.43	14.02	14.07	1037000
2007-02-12	14.07	14.18	13.98	14.14	1274988
2007-02-13	14.24	14.53	14.23	14.49	1847958
2007-02-14	14.50	15.05	14.49	14.97	3455522
2007-02-15	14.95	15.39	14.91	15.26	3931400
2007-02-16	15.26	15.41	15.15	15.40	2204800
2007-02-20	15.39	15.87	15.32	15.77	3348000
2007-02-21	15.77	15.87	15.66	15.83	2884600
2007-02-22	16.38	16.56	15.21	15.58	6722800
2007-02-23	15.58	16.16	15.40	16.09	3642600
2007-02-26	16.24	16.24	15.77	15.95	2999782
2007-02-27	15.55	15.78	15.34	15.48	4889200
2007-02-28	15.37	15.52	15.01	15.06	3913200
2007-03-01	14.70	15.21	14.37	15.09	2322454
2007-03-02	15.01	15.04	14.63	14.63	2085600
2007-03-05	14.48	14.65	14.26	14.26	3229800
2007-03-06	14.40	14.61	14.34	14.47	3072800
2007-03-07	14.43	14.76	14.39	14.57	2396000
2007-03-08	14.71	14.89	14.64	14.76	1378000
2007-03-09	14.94	15.04	14.76	14.85	1630200
2007-03-12	14.85	14.89	14.70	14.76	1672600
2007-03-13	14.70	14.72	14.27	14.35	1627800
2007-03-14	14.38	14.50	13.97	14.30	2525400
2007-03-15	14.31	14.75	14.27	14.60	1865200
2007-03-16	14.61	14.81	14.50	14.68	1352000
2007-03-19	14.76	15.03	14.76	14.86	1637200
2007-03-20	14.86	15.01	14.82	14.92	1360600
2007-03-21	14.96	15.03	14.76	14.97	1893000
2007-03-22	15.04	15.12	14.89	14.94	1557800
2007-03-23	14.97	15.12	14.94	15.09	1181200
2007-03-26	15.08	15.10	14.81	15.03	961600
2007-03-27	14.95	14.98	14.73	14.85	1221200
2007-03-28	14.83	14.83	14.63	14.66	900400
2007-03-29	14.72	15.01	14.69	15.00	2284310
2007-03-30	15.15	15.20	14.93	15.09	2235800
2007-04-02	15.12	15.17	14.80	14.89	1863600
2007-04-03	14.88	15.04	14.88	14.95	1523400
2007-04-04	14.72	14.76	14.05	14.41	6416600
2007-04-05	14.40	14.88	14.31	14.77	2540200
2007-04-09	15.09	15.65	15.09	15.31	2995000
2007-04-10	15.66	15.66	15.41	15.58	2863800
2007-04-11	15.59	15.68	15.39	15.47	1477078
2007-04-12	15.48	15.87	15.39	15.81	2503252
2007-04-13	15.90	15.92	15.65	15.87	1062044
2007-04-16	15.98	16.10	15.92	15.95	1207036
2007-04-17	15.93	15.96	15.76	15.83	1706800
2007-04-18	15.80	15.93	15.59	15.59	2052764
2007-04-19	15.49	15.58	15.34	15.36	2850500
2007-04-20	15.62	15.90	15.62	15.88	4183200
2007-04-23	15.88	16.42	15.88	16.38	3370200
2007-04-24	16.45	16.88	16.32	16.86	4246400
2007-04-25	17.10	17.42	17.10	17.25	4467090
2007-04-26	17.24	17.24	16.78	16.84	2822100
2007-04-27	16.81	17.30	16.74	17.25	2988736
2007-04-30	17.27	17.27	16.68	16.70	2347906
2007-05-01	16.75	16.92	16.23	16.51	3666618
2007-05-02	16.62	16.96	16.57	16.81	2427566
2007-05-03	17.63	17.89	15.68	16.56	13554874
2007-05-04	16.56	16.59	15.91	15.99	5478650
2007-05-07	16.00	16.04	15.73	15.80	2817792
2007-05-08	15.71	16.34	15.51	16.14	4486600
2007-05-09	15.84	16.33	15.84	16.20	2481600
2007-05-10	16.16	16.26	15.97	16.26	3363000
2007-05-11	16.48	16.92	16.43	16.92	5470714
2007-05-14	16.99	17.11	16.80	16.94	7518600
2007-05-15	16.94	17.06	16.75	16.80	4334082
2007-05-16	16.93	17.02	16.73	16.79	2546200
2007-05-17	16.81	16.82	16.54	16.73	2640200
2007-05-18	16.85	16.98	16.61	16.67	1984200
2007-05-21	16.74	17.00	16.68	16.92	1601720
2007-05-22	16.99	17.34	16.94	17.18	3308600
2007-05-23	17.31	17.34	16.91	16.92	2907900
2007-05-24	16.99	17.11	16.39	16.53	2969138
2007-05-25	16.72	16.84	16.55	16.66	1381800
2007-05-29	16.65	16.71	16.56	16.62	1539600
2007-05-30	16.56	16.73	16.50	16.68	2017824
2007-05-31	16.71	16.78	16.57	16.62	2393406
2007-06-01	16.68	16.83	16.60	16.74	1765000
2007-06-04	16.86	16.86	16.65	16.81	1430000
2007-06-05	16.86	17.04	16.75	16.91	1796000
2007-06-06	16.74	16.78	16.27	16.33	2010600
2007-06-07	16.38	16.47	15.96	15.98	1746800
2007-06-08	15.94	16.21	15.85	16.12	1447092
2007-06-11	16.12	16.25	15.98	16.07	1182300
2007-06-12	16.02	16.07	15.71	15.71	1812000
2007-06-13	15.74	15.99	15.57	15.92	3099000
2007-06-14	15.98	16.32	15.98	16.23	1303800
2007-06-15	16.43	16.59	16.37	16.46	1616800
2007-06-18	16.47	16.64	16.39	16.45	1135000
2007-06-19	16.43	16.44	16.20	16.23	1597000
2007-06-20	16.26	16.54	16.05	16.10	2829800
2007-06-21	16.07	16.23	15.86	16.21	2183400
2007-06-22	16.12	16.13	15.79	15.93	2745600
2007-06-25	15.92	15.94	15.40	15.49	2825600
2007-06-26	15.48	15.48	14.81	14.84	4493176
2007-06-27	14.78	15.25	14.76	15.10	3917600
2007-06-28	15.32	16.11	15.18	15.84	3905800
2007-06-29	15.85	16.05	15.54	15.67	3889800
2007-07-02	15.72	16.12	15.70	16.11	2195600
2007-07-03	16.09	16.16	15.93	15.94	633200
2007-07-05	16.02	16.28	15.90	16.16	2417200
2007-07-06	16.20	16.20	15.96	15.98	1324044
2007-07-09	15.98	16.61	15.98	16.56	2235400
2007-07-10	16.92	16.98	16.39	16.53	3688250
2007-07-11	16.47	16.62	16.32	16.57	2805600
2007-07-12	16.63	16.79	16.59	16.69	1910116
2007-07-13	16.66	16.77	16.45	16.68	1532200
2007-07-16	16.67	16.74	16.49	16.54	1523800
2007-07-17	16.53	16.70	16.44	16.49	1415600
2007-07-18	16.56	16.72	16.27	16.68	2700800
2007-07-19	16.92	17.08	16.74	16.88	2951400
2007-07-20	16.88	16.95	16.44	16.46	3533600
2007-07-23	16.47	16.52	16.24	16.25	2017600
2007-07-24	16.12	16.20	15.66	15.75	2435192
2007-07-25	16.36	16.43	15.19	15.41	3208692
2007-07-26	15.19	15.19	14.46	14.70	4094000
2007-07-27	14.70	14.87	13.96	13.96	6930924
2007-07-30	14.09	14.26	13.73	13.94	6744622
2007-07-31	14.14	14.45	13.72	13.76	4321400
2007-08-01	13.76	13.80	13.05	13.58	5663866
2007-08-02	14.14	14.43	12.54	13.01	13386524
2007-08-03	12.96	12.96	12.06	12.10	7909800
2007-08-06	12.36	12.70	11.97	12.70	5981600
2007-08-07	12.60	13.00	12.43	12.92	6429028
2007-08-08	12.99	13.37	12.69	13.10	5765532
2007-08-09	12.96	13.12	12.63	12.64	6074840
2007-08-10	12.47	13.36	11.99	13.26	6235600
2007-08-13	13.49	13.66	13.23	13.34	3244200
2007-08-14	13.33	13.42	12.69	12.96	3437000
2007-08-15	12.91	13.00	12.50	12.55	4254602
2007-08-16	12.34	12.38	11.34	11.91	7841800
2007-08-17	12.27	12.46	11.73	11.97	5422400
2007-08-20	12.03	12.24	11.89	12.09	2727800
2007-08-21	11.99	12.29	11.70	12.13	2429600
2007-08-22	12.27	12.77	12.27	12.75	2660200
2007-08-23	13.01	13.17	12.56	12.64	3999000
2007-08-24	12.71	13.01	12.66	13.01	1972190
2007-08-27	13.01	13.09	12.83	12.87	1728000
2007-08-28	12.96	12.96	12.56	12.63	2157200
2007-08-29	12.85	13.30	12.82	13.27	2367600
2007-08-30	13.11	13.48	13.02	13.13	2445600
2007-08-31	13.35	13.57	13.31	13.52	2351200
2007-09-04	13.53	13.70	13.37	13.56	2323000
2007-09-05	13.54	13.68	13.32	13.37	1644600
2007-09-06	13.55	13.64	13.27	13.45	1695800
2007-09-07	13.08	13.18	12.94	13.10	1683800
2007-09-10	13.14	13.29	12.54	12.56	2688400
2007-09-11	12.70	13.00	12.67	12.86	2706800
2007-09-12	12.74	12.99	12.74	12.82	1523800
2007-09-13	12.90	12.93	12.51	12.69	2700400
2007-09-14	12.61	12.83	12.59	12.73	1567800
2007-09-17	12.74	13.02	12.73	12.99	1888800
2007-09-18	13.18	13.67	13.08	13.55	3066198
2007-09-19	13.68	13.76	13.19	13.31	3131600
2007-09-20	13.26	13.39	12.93	12.97	2758000
2007-09-21	13.15	13.17	12.97	13.07	2577000
2007-09-24	13.09	13.13	12.81	12.91	1627800
2007-09-25	12.78	13.04	12.69	13.00	2727000
2007-09-26	13.09	13.32	13.05	13.31	2768600
2007-09-27	13.39	13.39	13.15	13.29	2095600
2007-09-28	13.25	13.68	13.25	13.51	2980800
2007-10-01	13.57	14.18	13.55	14.18	3038800
2007-10-02	14.16	14.16	13.83	13.93	1652800
2007-10-03	13.88	13.92	13.43	13.58	2271800
2007-10-04	13.68	13.87	13.50	13.82	2032800
2007-10-05	13.94	14.48	13.90	14.40	2438800
2007-10-08	14.40	14.40	13.92	14.11	1930200
2007-10-09	14.22	14.31	13.85	14.24	2777400
2007-10-10	14.24	14.28	13.86	14.07	3394200
2007-10-11	14.19	14.24	13.47	13.63	3027800
2007-10-12	13.68	13.97	13.66	13.90	1233000
2007-10-15	14.02	14.04	13.60	13.90	1457800
2007-10-16	13.86	13.87	13.29	13.36	2346000
2007-10-17	13.46	13.60	12.72	12.87	4892400
2007-10-18	12.88	13.10	12.83	13.06	2795000
2007-10-19	13.06	13.10	12.70	12.74	2116800
2007-10-22	12.63	12.79	12.23	12.72	1785400
2007-10-23	12.82	13.04	12.72	13.02	2232200
2007-10-24	12.97	13.02	12.55	12.83	2288200
2007-10-25	12.86	13.10	12.60	12.80	3211200
2007-10-26	12.92	12.93	12.65	12.76	1269200
2007-10-29	12.84	13.00	12.74	12.84	1901600
2007-10-30	12.83	12.96	12.65	12.69	1901200
2007-10-31	12.70	13.02	12.66	13.01	2697200
2007-11-01	12.36	12.62	11.52	11.65	9610600
2007-11-02	11.66	11.76	10.85	11.21	8883400
2007-11-05	11.23	11.23	10.80	11.02	2644706
2007-11-06	11.12	11.16	10.90	11.01	2445854
2007-11-07	10.80	10.90	10.68	10.69	3369202
2007-11-08	10.74	10.74	10.08	10.42	4579948
2007-11-09	10.19	10.26	9.68	9.87	11757170
2007-11-12	9.83	10.07	9.54	9.63	3528612
2007-11-13	9.68	9.81	9.45	9.76	4451910
2007-11-14	9.97	10.37	9.62	10.05	8866564
2007-11-15	10.13	10.17	9.66	9.72	4185752
2007-11-16	9.77	9.80	9.51	9.71	3047146
2007-11-19	9.66	9.74	9.19	9.27	4416706
2007-11-20	9.25	9.38	8.95	9.09	4004040
2007-11-21	8.96	9.02	8.74	8.75	5147162
2007-11-23	8.79	9.20	8.79	9.12	1438762
2007-11-26	9.24	9.24	8.77	8.77	2757794
2007-11-27	8.83	9.06	8.83	9.03	2971900
2007-11-28	9.12	9.50	9.09	9.48	4244290
2007-11-29	9.45	9.54	9.24	9.25	3793522
2007-11-30	9.49	9.50	8.97	9.11	4988920
2007-12-03	9.14	9.17	8.93	8.96	1521180
2007-12-04	8.91	9.03	8.80	9.00	1916118
2007-12-05	9.04	9.46	9.04	9.23	3188984
2007-12-06	9.24	9.75	9.18	9.69	2714442
2007-12-07	9.73	9.93	9.68	9.81	1705800
2007-12-10	9.83	10.33	9.74	10.06	3479888
2007-12-11	10.10	10.39	9.74	9.75	3239240
2007-12-12	10.01	10.33	9.71	9.86	2797118
2007-12-13	9.93	9.93	9.52	9.73	1434200
2007-12-14	9.86	10.14	9.71	9.85	3138478
2007-12-17	9.78	9.81	9.37	9.38	2890610
2007-12-18	9.43	9.57	9.17	9.39	2821800
2007-12-19	9.36	9.48	9.18	9.18	2574236
2007-12-20	9.31	9.80	9.15	9.69	3380200
2007-12-21	9.85	10.16	9.85	9.95	3451186
2007-12-24	9.90	10.11	9.87	10.11	937686
2007-12-26	10.00	10.11	9.84	9.96	2552654
2007-12-27	10.24	10.24	9.90	9.99	2532602
2007-12-28	10.08	10.35	9.95	10.32	3038908
2007-12-31	10.33	10.33	9.99	9.99	2726270
2008-01-02	10.06	10.24	9.86	9.93	1991404
2008-01-03	9.97	10.12	9.93	10.01	2505886
2008-01-04	9.85	9.85	9.40	9.49	3262136
2008-01-07	9.51	9.56	9.03	9.35	4900422
2008-01-08	9.40	9.44	8.91	8.94	3801986
2008-01-09	8.94	9.14	8.82	9.11	4302952
2008-01-10	9.03	9.35	8.99	9.17	2750070
2008-01-11	9.08	9.16	8.86	8.89	2231122
2008-01-14	8.97	9.02	8.86	8.91	2186084
2008-01-15	8.84	8.88	8.52	8.63	3523834
2008-01-16	8.58	8.75	8.36	8.46	2903466
2008-01-17	8.50	8.58	7.99	8.04	3931750
2008-01-18	8.16	8.35	7.98	8.32	3017500
2008-01-22	7.90	8.48	7.89	8.35	3475856
2008-01-23	8.28	8.62	8.01	8.58	3832084
2008-01-24	8.63	8.75	8.46	8.53	2576240
2008-01-25	8.79	9.49	8.74	9.13	5643204
2008-01-28	9.08	9.81	9.08	9.81	4912930
2008-01-29	9.77	9.96	9.59	9.76	1989490
2008-01-30	9.78	10.04	9.60	9.79	2506446
2008-01-31	9.63	10.22	9.52	10.19	3076694
2008-02-01	10.26	10.73	10.22	10.73	4201358
2008-02-04	10.72	10.72	10.20	10.24	3573508
2008-02-05	10.07	10.28	9.92	9.94	2205010
2008-02-06	10.15	10.45	9.97	10.29	3178624
2008-02-07	10.26	10.74	10.12	10.66	3093006
2008-02-08	10.61	11.18	10.49	10.63	1885384
2008-02-11	10.78	10.78	10.39	10.61	1806070
2008-02-12	10.69	10.73	10.24	10.38	2511526
2008-02-13	10.48	10.83	10.45	10.81	2517426
2008-02-14	10.81	10.81	10.34	10.48	1914800
2008-02-15	10.42	10.63	10.39	10.52	2239428
2008-02-19	10.65	11.14	10.65	10.84	3427082
2008-02-20	10.84	10.90	10.62	10.81	2900610
2008-02-21	11.24	11.62	10.99	11.19	5390746
2008-02-22	11.26	11.26	10.65	10.91	3366520
2008-02-25	10.88	11.05	10.66	10.96	3267300
2008-02-26	10.90	11.50	10.90	11.04	3833724
2008-02-27	11.03	11.22	10.62	10.86	3538436
2008-02-28	10.78	10.89	10.58	10.74	2351522
2008-02-29	10.61	10.71	10.06	10.14	2165754
2008-03-03	10.08	10.35	10.01	10.26	2128296
2008-03-04	10.13	10.19	9.86	10.15	3626050
2008-03-05	10.15	10.36	10.00	10.17	1725994
2008-03-06	10.13	10.16	9.77	9.81	1761826
2008-03-07	9.69	10.01	9.58	9.79	2014700
2008-03-10	9.83	9.85	9.35	9.40	2839850
2008-03-11	9.60	9.70	9.31	9.66	3006890
2008-03-12	9.66	9.83	9.37	9.45	2563000
2008-03-13	9.31	9.43	9.04	9.34	4173630
2008-03-14	9.42	9.48	8.83	9.08	3830718
2008-03-17	8.86	9.08	8.61	8.75	2599294
2008-03-18	8.91	9.39	8.91	9.36	2265544
2008-03-19	9.39	9.61	9.00	9.05	1842942
2008-03-20	9.04	9.14	8.84	9.13	1799598
2008-03-24	9.31	9.84	9.24	9.69	3083660
2008-03-25	9.71	9.96	9.65	9.83	2530932
2008-03-26	9.83	9.83	9.48	9.65	1312428
2008-03-27	9.67	9.71	9.36	9.47	1295876
2008-03-28	9.47	9.52	9.34	9.38	1120374
2008-03-31	9.38	9.66	9.26	9.59	2550986
2008-04-01	9.72	10.03	9.70	9.97	1658124
2008-04-02	9.99	10.11	9.89	9.93	1470234
2008-04-03	9.85	9.92	9.65	9.79	2557140
2008-04-04	9.80	9.86	9.65	9.74	1720628
2008-04-07	9.81	10.06	9.71	9.80	1765978
2008-04-08	9.71	9.89	9.67	9.76	917320
2008-04-09	9.57	9.65	9.26	9.29	2120740
2008-04-10	9.27	9.28	8.99	9.20	2181214
2008-04-11	9.08	9.32	8.97	9.07	2289866
2008-04-14	9.14	9.14	8.82	9.02	2339826
2008-04-15	9.05	9.06	8.77	9.04	1984914
2008-04-16	9.11	9.71	9.09	9.65	3296314
2008-04-17	9.59	9.64	9.22	9.35	2432702
2008-04-18	9.46	9.84	9.42	9.75	2846342
2008-04-21	9.72	9.89	9.63	9.88	2013522
2008-04-22	9.86	10.10	9.82	9.93	2802650
2008-04-23	9.97	10.06	9.72	9.80	2166214
2008-04-24	9.83	10.22	9.81	10.15	2069724
2008-04-25	10.58	10.76	10.35	10.65	3573478
2008-04-28	10.77	11.12	10.67	11.04	4404342
2008-04-29	11.11	11.29	10.88	10.92	2568140
2008-04-30	11.04	11.25	10.93	10.94	3047922
2008-05-01	11.50	12.40	11.39	12.13	11145980
2008-05-02	12.42	12.49	12.17	12.23	5952502
2008-05-05	12.31	12.31	11.72	11.87	5574514
2008-05-06	11.87	11.97	11.56	11.93	5374782
2008-05-07	11.96	12.20	11.71	11.76	2614578
2008-05-08	11.87	11.99	11.74	11.94	2824860
2008-05-09	11.91	12.20	11.80	12.05	2605764
2008-05-12	12.13	12.27	12.05	12.27	2213132
2008-05-13	12.23	12.35	12.06	12.32	2511686
2008-05-14	12.33	12.90	12.32	12.63	4471080
2008-05-15	12.66	13.67	12.66	13.50	7448212
2008-05-16	13.82	13.94	13.37	13.64	4796644
2008-05-19	13.77	13.90	13.50	13.61	3889702
2008-05-20	13.61	13.89	13.60	13.83	3450212
2008-05-21	14.27	14.51	13.86	13.91	7682068
2008-05-22	13.95	14.04	13.51	13.65	3576262
2008-05-23	13.55	13.67	13.25	13.60	2345458
2008-05-27	13.50	13.67	13.30	13.66	2107724
2008-05-28	13.73	13.95	13.68	13.88	2367498
2008-05-29	14.35	14.46	13.88	14.34	4916616
2008-05-30	14.45	14.81	14.43	14.70	4321576
2008-06-02	14.62	14.70	14.09	14.19	3965954
2008-06-03	14.32	14.40	14.01	14.32	3327268
2008-06-04	14.24	14.40	14.16	14.33	3876300
2008-06-05	14.29	14.40	14.23	14.39	5483180
2008-06-06	14.25	14.33	13.61	13.65	4875048
2008-06-09	13.75	14.00	13.67	13.93	3841072
2008-06-10	13.86	13.94	13.63	13.75	3040398
2008-06-11	13.68	13.74	13.18	13.22	3797508
2008-06-12	13.26	13.84	13.17	13.75	4881474
2008-06-13	13.85	14.12	13.77	14.03	3639812
2008-06-16	14.10	14.32	13.97	14.21	2614932
2008-06-17	14.29	14.29	13.95	13.99	3232884
2008-06-18	14.02	14.03	13.71	13.92	3247068
2008-06-19	13.92	14.32	13.86	14.22	2732918
2008-06-20	14.06	14.36	14.02	14.06	3195462
2008-06-23	14.02	14.14	13.81	13.88	2837818
2008-06-24	13.93	13.95	13.36	13.38	4212838
2008-06-25	13.41	13.70	13.41	13.52	2424340
2008-06-26	13.42	13.47	12.50	12.63	6524998
2008-06-27	12.70	12.76	12.33	12.51	5250394
2008-06-30	12.48	12.65	12.31	12.48	3433886
2008-07-01	12.29	12.42	11.84	12.20	6399224
2008-07-02	12.24	12.32	11.52	11.64	5258410
2008-07-03	11.49	11.75	11.17	11.48	3097088
2008-07-07	11.52	11.76	11.28	11.47	4061166
2008-07-08	11.50	11.80	11.08	11.78	4864474
2008-07-09	11.85	11.94	11.28	11.35	3100508
2008-07-10	11.34	11.41	10.88	11.22	4532332
2008-07-11	11.15	11.48	10.86	11.28	3490398
2008-07-14	11.44	11.62	11.08	11.35	3239546
2008-07-15	11.23	11.42	10.69	11.15	4627442
2008-07-16	11.41	11.97	11.34	11.95	5713088
2008-07-17	12.08	12.50	11.93	12.32	4517278
2008-07-18	12.25	12.74	12.08	12.70	4486484
2008-07-21	12.96	12.99	12.56	12.74	3680402
2008-07-22	12.69	13.32	12.53	13.17	4350660
2008-07-23	13.05	13.32	12.87	13.08	2861498
2008-07-24	12.96	12.96	12.07	12.12	3173354
2008-07-25	12.19	12.40	12.07	12.35	1700148
2008-07-28	12.33	12.38	12.09	12.12	1561278
2008-07-29	12.18	12.72	12.09	12.69	2583698
2008-07-30	12.67	12.86	12.28	12.70	4270678
2008-07-31	13.32	14.17	13.17	13.55	10527292
2008-08-01	13.77	14.06	13.29	13.96	6267442
2008-08-04	13.94	14.04	13.36	13.41	3672884
2008-08-05	13.54	13.68	13.10	13.37	4358908
2008-08-06	13.21	13.71	13.18	13.71	2457976
2008-08-07	13.55	13.57	13.07	13.19	2864228
2008-08-08	13.22	13.68	13.09	13.62	2509454
2008-08-11	13.56	13.67	13.37	13.48	2949628
2008-08-12	13.46	13.52	13.10	13.20	1916562
2008-08-13	13.21	13.21	12.72	13.06	2501290
2008-08-14	12.93	13.42	12.84	13.30	2108686
2008-08-15	13.39	13.39	12.99	13.17	1678254
2008-08-18	13.18	13.18	12.78	12.88	1642744
2008-08-19	12.69	12.81	12.37	12.49	2326394
2008-08-20	12.60	12.70	12.34	12.52	1645978
2008-08-21	12.42	12.60	12.28	12.50	1611706
2008-08-22	12.56	12.79	12.55	12.69	1424624
2008-08-25	12.56	12.57	12.18	12.28	1322650
2008-08-26	12.28	12.37	12.10	12.32	1386200
2008-08-27	12.41	12.63	12.37	12.55	1227262
2008-08-28	12.64	13.02	12.64	12.98	2748400
2008-08-29	12.96	13.17	12.78	12.95	1961904
2008-09-02	13.13	13.24	12.57	12.68	2631068
2008-09-03	12.63	12.76	12.37	12.51	1815530
2008-09-04	12.40	12.47	11.79	12.01	2447428
2008-09-05	11.88	12.24	11.56	12.19	2723918
2008-09-08	12.47	12.67	11.80	11.97	3405674
2008-09-09	11.88	12.00	11.32	11.41	4539528
2008-09-10	11.51	11.95	11.47	11.76	2755550
2008-09-11	11.67	11.88	11.30	11.86	1994790
2008-09-12	11.74	12.15	11.62	11.97	2121434
2008-09-15	11.34	11.97	11.34	11.41	2363212
2008-09-16	11.08	11.92	10.97	11.82	3263428
2008-09-17	11.61	11.77	11.08	11.19	7642698
2008-09-18	11.16	11.60	10.09	11.24	9290142
2008-09-19	11.78	12.13	10.46	11.68	3606800
2008-09-22	11.56	11.75	10.91	10.97	2288014
2008-09-23	10.91	11.28	10.79	11.03	1994728
2008-09-24	11.16	11.25	10.73	10.80	2556074
2008-09-25	10.88	11.23	10.81	11.11	1955906
2008-09-26	10.79	10.94	10.71	10.82	2147770
2008-09-29	10.60	10.60	9.27	9.49	5749430
2008-09-30	9.65	9.69	8.98	9.26	6871898
2008-10-01	9.33	9.45	8.90	9.11	4425128
2008-10-02	9.06	9.06	7.18	7.19	10160362
2008-10-03	7.27	7.96	7.27	7.68	13662936
2008-10-06	7.45	7.45	6.69	7.40	7676236
2008-10-07	7.46	7.76	6.67	6.75	6147994
2008-10-08	6.58	7.11	6.33	6.85	7633820
2008-10-09	7.04	7.19	6.33	6.58	5671038
2008-10-10	6.15	6.95	6.09	6.95	7321672
2008-10-13	7.74	8.14	7.30	8.14	5703552
2008-10-14	9.35	9.56	7.92	8.32	13086344
2008-10-15	8.27	8.28	7.30	7.31	4969236
2008-10-16	7.55	7.95	6.84	7.85	7178866
2008-10-17	7.51	7.98	7.41	7.67	5121150
2008-10-20	7.80	8.27	7.62	7.92	3857800
2008-10-21	7.92	8.13	7.49	7.62	3667844
2008-10-22	7.54	7.54	6.55	6.87	5184102
2008-10-23	6.96	6.96	6.14	6.40	4986756
2008-10-24	5.61	6.36	5.42	6.12	4957658
2008-10-27	5.97	6.33	5.86	5.87	3495798
2008-10-28	6.12	6.17	5.54	6.00	4661632
2008-10-29	6.11	7.10	5.80	6.59	5878682
2008-10-30	7.02	7.09	5.86	5.99	7862148
2008-10-31	6.08	6.30	5.86	6.08	4949864
2008-11-03	6.15	6.60	6.15	6.36	4205988
2008-11-04	6.97	7.18	6.58	6.68	5211902
2008-11-05	6.64	6.64	6.15	6.21	2791460
2008-11-06	6.15	6.29	5.71	5.73	3462970
2008-11-07	5.81	6.00	5.64	5.81	2441972
2008-11-10	5.99	6.14	5.66	5.74	2842198
2008-11-11	5.66	5.77	5.25	5.56	5616084
2008-11-12	5.40	5.44	5.00	5.03	4627498
2008-11-13	4.96	5.71	4.76	5.63	4692436
2008-11-14	5.51	5.51	5.01	5.01	3290452
2008-11-17	5.02	5.20	4.93	5.05	3251158
2008-11-18	5.04	5.13	4.70	4.97	3026320
2008-11-19	4.96	5.00	4.35	4.35	2463422
2008-11-20	4.16	4.32	3.64	3.65	6612212
2008-11-21	3.71	3.73	3.36	3.70	5665326
2008-11-24	4.11	4.64	3.93	4.58	6655214
2008-11-25	4.68	4.87	4.35	4.85	4137004
2008-11-26	4.73	5.42	4.61	5.32	4161432
2008-11-28	5.20	5.38	5.15	5.35	1917562
2008-12-01	5.14	5.20	4.36	4.37	3332434
2008-12-02	4.50	4.88	4.44	4.85	3068398
2008-12-03	4.68	5.16	4.64	5.00	2800528
2008-12-04	4.89	5.09	4.42	4.58	2942688
2008-12-05	4.50	4.86	4.26	4.82	2964992
2008-12-08	5.00	5.75	5.00	5.39	3979420
2008-12-09	5.36	5.36	5.04	5.23	2980666
2008-12-10	5.30	5.44	5.20	5.31	3182030
2008-12-11	5.31	5.47	4.93	5.04	2752848
2008-12-12	4.87	5.30	4.73	5.27	2438502
2008-12-15	5.33	5.45	4.90	4.97	2361134
2008-12-16	5.03	5.35	4.97	5.33	2291142
2008-12-17	5.16	5.87	5.13	5.70	2858300
2008-12-18	5.78	5.85	5.38	5.52	2629990
2008-12-19	5.59	5.65	5.37	5.57	3419710
2008-12-22	5.56	5.57	5.14	5.18	2074886
2008-12-23	5.29	5.44	5.02	5.16	2008696
2008-12-24	5.16	5.27	5.04	5.22	603480
2008-12-26	5.23	5.43	5.16	5.40	910734
2008-12-29	5.32	5.45	5.13	5.28	1286452
2008-12-30	5.32	5.40	5.27	5.40	1764138
2008-12-31	5.40	5.76	5.35	5.67	2215392
2009-01-02	5.70	6.25	5.69	6.15	2716794
2009-01-05	6.36	6.37	6.09	6.19	3082906
2009-01-06	6.25	6.51	6.12	6.44	2738584
2009-01-07	6.30	6.39	5.81	6.00	3378022
2009-01-08	5.96	6.17	5.77	6.11	3225314
2009-01-09	6.15	6.15	5.65	5.69	3812322
2009-01-12	5.74	5.88	5.19	5.29	2730790
2009-01-13	5.23	5.33	5.02	5.14	2758158
2009-01-14	5.04	5.11	4.83	4.86	3642178
2009-01-15	4.86	4.98	4.53	4.85	3425364
2009-01-16	5.01	5.11	4.64	4.84	2877668
2009-01-20	4.79	4.83	4.48	4.52	2925716
2009-01-21	4.65	4.82	4.55	4.80	2324892
2009-01-22	4.73	4.84	4.55	4.68	2409844
2009-01-23	4.50	4.78	4.47	4.67	2608522
2009-01-26	4.74	4.89	4.58	4.68	1887100
2009-01-27	4.74	4.86	4.68	4.79	1397252
2009-01-28	4.80	4.99	4.55	4.73	4375244
2009-01-29	4.56	4.56	4.33	4.39	3721032
2009-01-30	4.33	4.39	4.09	4.14	4238398
2009-02-02	4.05	4.11	3.89	4.02	2130814
2009-02-03	4.06	4.08	3.92	4.03	1932948
2009-02-04	4.03	4.26	3.98	4.10	2303244
2009-02-05	4.04	4.23	3.92	4.17	2447520
2009-02-06	4.17	4.47	4.14	4.41	2482598
2009-02-09	4.48	4.51	4.29	4.39	2293472
2009-02-10	4.32	4.48	4.08	4.13	2615820
2009-02-11	4.18	4.24	3.95	4.03	2051780
2009-02-12	3.93	4.14	3.85	4.11	3696102
2009-02-13	4.10	4.24	4.03	4.10	3078376
2009-02-17	3.98	3.99	3.72	3.75	3512478
2009-02-18	3.78	3.83	3.56	3.70	4212890
2009-02-19	3.74	3.88	3.14	3.17	6019692
2009-02-20	3.10	3.15	2.88	3.01	5147900
2009-02-23	3.10	3.19	2.81	2.82	4490968
2009-02-24	2.85	3.02	2.75	2.99	5085956
2009-02-25	3.01	3.01	2.66	2.76	6830462
2009-02-26	2.80	2.88	2.66	2.67	4344214
2009-02-27	2.60	2.75	2.52	2.66	5662024
2009-03-02	2.59	2.63	2.33	2.35	5236586
2009-03-03	2.40	2.42	2.29	2.33	4232032
2009-03-04	2.48	2.70	2.45	2.62	5304316
2009-03-05	2.57	2.58	2.38	2.40	8106800
2009-03-06	2.43	2.55	2.32	2.42	4574456
2009-03-09	2.39	2.65	2.39	2.52	4395218
2009-03-10	2.66	2.97	2.59	2.95	8138718
2009-03-11	3.03	3.09	2.79	2.90	5464756
2009-03-12	2.89	3.08	2.71	3.05	6280964
2009-03-13	3.08	3.15	2.90	2.98	3437336
2009-03-16	3.03	3.15	2.95	2.97	2972124
2009-03-17	2.99	3.13	2.86	3.13	3299962
2009-03-18	3.06	3.35	2.95	3.33	4227542
2009-03-19	3.24	3.41	3.15	3.23	3767030
2009-03-20	3.27	3.33	2.95	3.08	4102704
2009-03-23	3.20	3.57	3.14	3.57	3898276
2009-03-24	3.56	3.64	3.42	3.50	2986030
2009-03-25	3.56	3.77	3.30	3.49	3962364
2009-03-26	3.56	3.75	3.54	3.75	5765492
2009-03-27	3.77	3.77	3.56	3.61	2586874
2009-03-30	3.52	3.58	3.20	3.33	3716982
2009-03-31	3.31	3.43	3.21	3.29	4336900
2009-04-01	3.21	3.46	3.16	3.44	2298204
2009-04-02	3.55	3.87	3.55	3.75	4413186
2009-04-03	3.74	3.98	3.69	3.96	3053070
2009-04-06	3.91	3.92	3.76	3.85	2983678
2009-04-07	3.78	3.87	3.70	3.70	2448128
2009-04-08	3.73	3.84	3.64	3.74	2681522
2009-04-09	3.88	4.19	3.85	4.19	3507572
2009-04-13	4.11	4.21	3.93	4.18	3164612
2009-04-14	4.11	4.23	3.97	4.05	2590926
2009-04-15	4.02	4.28	3.98	4.28	2856350
2009-04-16	4.29	4.53	4.21	4.45	4230226
2009-04-17	4.48	4.68	4.44	4.63	5026152
2009-04-20	4.55	4.55	4.12	4.12	3324132
2009-04-21	4.09	4.44	4.05	4.44	3501758
2009-04-22	4.35	4.70	4.32	4.46	5872880
2009-04-23	4.49	4.61	4.17	4.28	5827322
2009-04-24	4.36	4.75	4.35	4.68	4935940
2009-04-27	4.56	4.67	4.49	4.53	3217722
2009-04-28	4.47	4.62	4.44	4.47	3305324
2009-04-29	4.53	4.89	4.52	4.84	3990834
2009-04-30	5.03	5.67	5.03	5.26	6766216
2009-05-01	5.30	5.46	5.12	5.32	2825098
2009-05-04	5.34	5.66	5.31	5.64	2703058
2009-05-05	5.67	5.83	5.60	5.79	3740532
2009-05-06	5.89	5.97	5.64	5.86	2966342
2009-05-07	6.02	6.08	5.42	5.55	3401464
2009-05-08	5.63	6.10	5.60	6.10	3350030
2009-05-11	6.25	6.28	5.87	5.93	4131684
2009-05-12	5.97	6.11	5.55	5.73	3294064
2009-05-13	5.70	5.70	5.15	5.21	3595366
2009-05-14	5.17	5.39	4.96	5.30	3008564
2009-05-15	5.25	5.41	5.12	5.19	2262436
2009-05-18	5.23	5.60	5.23	5.53	2822632
2009-05-19	5.51	5.73	5.47	5.65	2984862
2009-05-20	5.72	5.96	5.60	5.62	2281246
2009-05-21	5.50	5.55	5.28	5.39	2305166
2009-05-22	5.45	5.47	5.26	5.27	1549544
2009-05-26	5.22	5.59	5.09	5.50	2270520
2009-05-27	5.54	5.63	5.41	5.43	2160994
2009-05-28	5.43	5.50	5.22	5.43	2635890
2009-05-29	5.48	5.52	5.36	5.48	2136444
2009-06-01	5.55	5.70	5.37	5.44	4954864
2009-06-02	5.38	5.57	5.38	5.45	3290532
2009-06-03	5.49	5.49	5.35	5.39	3325160
2009-06-04	5.42	5.53	5.25	5.52	2472920
2009-06-05	5.58	5.65	5.41	5.44	2664494
2009-06-08	5.43	5.55	5.27	5.50	2096670
2009-06-09	5.51	5.62	5.44	5.50	2160522
2009-06-10	5.58	5.60	5.33	5.49	2254686
2009-06-11	5.50	5.63	5.47	5.57	3505380
2009-06-12	5.57	5.58	5.32	5.37	2036634
2009-06-15	5.29	5.31	5.03	5.17	2167560
2009-06-16	5.24	5.28	5.03	5.05	1941712
2009-06-17	5.06	5.06	4.79	4.92	1989740
2009-06-18	4.94	4.99	4.80	4.84	1528462
2009-06-19	4.92	4.98	4.77	4.80	2101836
2009-06-22	4.71	4.75	4.53	4.54	2951412
2009-06-23	4.59	4.68	4.41	4.55	2066210
2009-06-24	4.61	4.84	4.57	4.74	2210302
2009-06-25	4.69	4.88	4.62	4.84	2618452
2009-06-26	4.81	4.94	4.77	4.92	2735422
2009-06-29	4.93	5.09	4.88	5.04	2582504
2009-06-30	5.03	5.09	4.84	4.90	2944416
2009-07-01	5.01	5.16	4.98	5.01	2223398
2009-07-02	4.91	4.94	4.79	4.82	2305052
2009-07-06	4.75	4.77	4.54	4.60	2003668
2009-07-07	4.55	4.59	4.34	4.35	2593028
2009-07-08	4.37	4.39	4.19	4.33	3891584
2009-07-09	4.36	4.51	4.33	4.42	1878556
2009-07-10	4.39	4.42	4.23	4.32	1654850
2009-07-13	4.39	4.90	4.39	4.84	6327314
2009-07-14	4.91	5.06	4.86	4.93	2892916
2009-07-15	5.06	5.26	4.99	5.18	3454814
2009-07-16	5.18	5.30	5.03	5.24	2302876
2009-07-17	5.23	5.34	5.14	5.29	1495616
2009-07-20	5.32	5.50	5.28	5.40	2220156
2009-07-21	5.42	5.52	5.18	5.33	1261450
2009-07-22	5.31	5.39	5.22	5.31	1191362
2009-07-23	5.32	5.67	5.25	5.59	2677366
2009-07-24	5.40	5.66	5.28	5.63	2558412
2009-07-27	5.61	5.70	5.48	5.70	1877112
2009-07-28	5.63	5.74	5.50	5.61	1755100
2009-07-29	5.51	5.60	5.31	5.40	4185354
2009-07-30	5.76	5.77	4.89	4.94	8264252
2009-07-31	4.94	5.13	4.88	5.02	3152694
2009-08-03	5.10	5.30	4.97	5.29	4089134
2009-08-04	5.22	5.44	5.16	5.41	2815360
2009-08-05	5.43	5.43	5.25	5.33	2324990
2009-08-06	5.36	5.43	5.18	5.23	3249260
2009-08-07	5.36	5.66	5.23	5.57	3222868
2009-08-10	5.50	5.70	5.41	5.60	2260264
2009-08-11	5.55	5.60	5.37	5.37	1748188
2009-08-12	5.38	5.70	5.36	5.64	2506892
2009-08-13	5.70	5.93	5.53	5.90	4411512
2009-08-14	5.90	5.90	5.59	5.69	1678962
2009-08-17	5.51	5.52	5.31	5.37	1864800
2009-08-18	5.41	5.57	5.41	5.50	1629306
2009-08-19	5.43	5.54	5.34	5.45	1865830
2009-08-20	5.37	5.52	5.35	5.46	2624634
2009-08-21	5.51	5.65	5.46	5.60	2349476
2009-08-24	5.60	5.73	5.57	5.61	1611002
2009-08-25	5.64	5.74	5.56	5.57	1703594
2009-08-26	5.56	5.61	5.47	5.57	1704536
2009-08-27	5.51	5.65	5.35	5.60	1742550
2009-08-28	5.67	5.75	5.64	5.72	2487338
2009-08-31	5.66	5.72	5.48	5.69	3205592
2009-09-01	5.62	5.90	5.52	5.54	2572028
2009-09-02	5.56	5.58	5.43	5.48	1312780
2009-09-03	5.51	5.64	5.47	5.63	1047680
2009-09-04	5.64	5.83	5.63	5.76	1429216
2009-09-08	5.81	5.95	5.72	5.95	3243982
2009-09-09	5.93	6.02	5.83	5.93	2485852
2009-09-10	5.94	6.23	5.90	6.21	2046490
2009-09-11	6.24	6.51	6.22	6.33	3366522
2009-09-14	6.27	6.61	6.18	6.57	2548426
2009-09-15	6.58	6.79	6.56	6.77	2718362
2009-09-16	6.82	6.84	6.66	6.70	3486104
2009-09-17	6.67	6.83	6.63	6.72	2541886
2009-09-18	6.79	6.90	6.65	6.86	2667254
2009-09-21	6.77	6.77	6.41	6.43	3977224
2009-09-22	6.51	6.96	6.49	6.78	3632858
2009-09-23	6.82	6.82	6.54	6.55	2246972
2009-09-24	6.59	6.63	6.30	6.37	1961152
2009-09-25	6.34	6.36	6.10	6.19	1845902
2009-09-28	6.22	6.44	6.16	6.37	1500984
2009-09-29	6.37	6.53	6.35	6.42	1707878
2009-09-30	6.41	6.48	6.14	6.19	3541310
2009-10-01	6.16	6.18	5.96	5.98	3476848
2009-10-02	5.88	6.01	5.81	5.88	2642666
2009-10-05	5.94	6.08	5.85	5.92	3920726
2009-10-06	6.02	6.13	5.88	6.01	3721174
2009-10-07	6.01	6.05	5.93	5.98	1818522
2009-10-08	6.05	6.25	5.95	6.24	3550442
2009-10-09	6.20	6.60	6.16	6.55	3798986
2009-10-12	6.55	6.95	6.55	6.82	3585472
2009-10-13	6.76	6.78	6.51	6.58	2284106
2009-10-14	6.72	6.86	6.67	6.83	1733192
2009-10-15	6.74	6.81	6.63	6.73	1238436
2009-10-16	6.65	6.65	6.43	6.56	1874498
2009-10-19	6.55	6.74	6.54	6.69	1150866
2009-10-20	6.71	6.77	6.52	6.61	1290458
2009-10-21	6.59	6.78	6.56	6.59	2018686
2009-10-22	6.61	6.74	6.37	6.70	1908404
2009-10-23	6.72	6.78	6.47	6.52	2625168
2009-10-26	6.54	6.79	6.42	6.49	2166972
2009-10-27	6.50	6.55	6.19	6.25	2497970
2009-10-28	6.19	6.29	5.96	6.02	3278100
2009-10-29	6.16	6.47	6.16	6.27	3616066
2009-10-30	6.30	6.36	6.00	6.08	2659468
2009-11-02	6.08	6.32	6.01	6.11	2470010
2009-11-03	6.22	6.54	6.04	6.49	5713730
2009-11-04	6.55	6.58	6.33	6.34	2359042
2009-11-05	6.42	6.53	6.37	6.53	1656752
2009-11-06	6.43	6.46	6.28	6.36	1980888
2009-11-09	6.40	6.71	6.40	6.67	1769060
2009-11-10	6.59	6.69	6.48	6.60	1187508
2009-11-11	6.68	6.78	6.61	6.74	1307528
2009-11-12	6.73	6.83	6.59	6.74	2338296
2009-11-13	6.76	6.80	6.66	6.74	984164
2009-11-16	6.81	7.06	6.79	6.98	2747404
2009-11-17	6.92	6.97	6.84	6.92	1273880
2009-11-18	6.92	6.95	6.84	6.93	1077570
2009-11-19	6.85	6.86	6.67	6.69	1207866
2009-11-20	6.66	6.73	6.56	6.70	1165908
2009-11-23	6.77	7.02	6.77	7.00	2355278
2009-11-24	6.96	7.07	6.91	6.98	2032194
2009-11-25	6.98	7.05	6.89	6.93	1338946
2009-11-27	6.66	6.93	6.54	6.75	843276
2009-11-30	6.74	6.91	6.69	6.79	1996176
2009-12-01	6.86	7.02	6.82	6.84	2173082
2009-12-02	6.80	6.91	6.63	6.72	1650480
2009-12-03	6.74	6.78	6.52	6.52	1616892
2009-12-04	6.65	6.77	6.55	6.66	1475898
2009-12-07	6.64	6.75	6.55	6.58	1275354
2009-12-08	6.50	6.59	6.42	6.45	1471248
2009-12-09	6.48	6.51	6.32	6.36	1631268
2009-12-10	6.46	6.64	6.43	6.60	1527800
2009-12-11	6.63	6.73	6.63	6.67	1002408
2009-12-14	6.70	6.76	6.68	6.74	968230
2009-12-15	6.65	6.99	6.65	6.88	2420550
2009-12-16	6.92	6.99	6.86	6.88	973818
2009-12-17	6.79	6.83	6.73	6.80	995278
2009-12-18	6.78	6.83	6.61	6.62	3458506
2009-12-21	6.68	6.73	6.51	6.60	2032704
2009-12-22	6.64	6.65	6.49	6.55	1465118
2009-12-23	6.52	6.56	6.40	6.44	2122294
2009-12-24	6.49	6.67	6.46	6.62	600264
2009-12-28	6.61	6.64	6.45	6.50	1456132
2009-12-29	6.48	6.54	6.43	6.44	1066486
2009-12-30	6.39	6.45	6.28	6.37	945126
2009-12-31	6.41	6.42	6.25	6.28	1816368
2010-01-04	6.30	6.51	6.30	6.50	2064364
2010-01-05	6.49	6.55	6.46	6.55	2868816
2010-01-06	6.55	6.60	6.50	6.56	1231174
2010-01-07	6.51	6.59	6.46	6.54	1932346
2010-01-08	6.49	6.66	6.48	6.66	1337088
2010-01-11	6.65	6.70	6.51	6.53	1031906
2010-01-12	6.47	6.55	6.39	6.41	1627236
2010-01-13	6.45	6.48	6.32	6.48	808592
2010-01-14	6.35	6.38	6.29	6.31	2152466
2010-01-15	6.28	6.32	6.11	6.24	2141652
2010-01-19	6.25	6.36	6.21	6.36	1597912
2010-01-20	6.28	6.35	6.20	6.31	1446866
2010-01-21	6.33	6.43	6.12	6.22	1945138
2010-01-22	6.23	6.30	6.04	6.09	2257480
2010-01-25	6.15	6.15	6.01	6.04	1556588
2010-01-26	6.02	6.10	5.96	6.02	1805288
2010-01-27	5.98	6.05	5.82	5.99	1538698
2010-01-28	5.97	6.02	5.70	5.75	1417744
2010-01-29	5.75	5.80	5.60	5.63	2202504
2010-02-01	5.64	5.74	5.61	5.72	1397566
2010-02-02	5.72	5.80	5.65	5.71	1510930
2010-02-03	5.67	5.74	5.57	5.58	1909136
2010-02-04	5.51	5.55	5.39	5.48	2565406
2010-02-05	5.49	5.55	5.38	5.55	2666204
2010-02-08	5.53	5.60	5.45	5.49	1535354
2010-02-09	5.58	5.67	5.52	5.61	1356432
2010-02-10	5.60	5.72	5.55	5.71	1612666
2010-02-11	5.68	5.92	5.68	5.92	1567312
2010-02-12	5.83	5.97	5.78	5.97	1722260
2010-02-16	6.02	6.20	6.02	6.19	2048764
2010-02-17	6.24	6.29	6.11	6.26	2186692
2010-02-18	6.28	6.47	6.08	6.14	4398810
2010-02-19	6.14	6.29	6.06	6.23	3321102
2010-02-22	6.25	6.29	6.18	6.22	1080582
2010-02-23	6.21	6.22	6.10	6.14	2207854
2010-02-24	6.18	6.29	6.17	6.23	1807214
2010-02-25	6.13	6.16	6.03	6.13	3655010
2010-02-26	6.12	6.14	6.02	6.06	1803886
2010-03-01	6.08	6.19	6.08	6.14	2278868
2010-03-02	6.16	6.39	6.16	6.34	1813682
2010-03-03	6.35	6.48	6.31	6.39	1065520
2010-03-04	6.41	6.41	6.23	6.29	1634366
2010-03-05	6.33	6.40	6.30	6.36	1765798
2010-03-08	6.34	6.42	6.33	6.41	1096264
2010-03-09	6.37	6.45	6.35	6.43	1233214
2010-03-10	6.42	6.49	6.35	6.44	1401456
2010-03-11	6.40	6.51	6.37	6.49	1679082
2010-03-12	6.50	6.54	6.44	6.54	1555642
2010-03-15	6.52	6.77	6.47	6.74	2271302
2010-03-16	6.76	6.88	6.73	6.87	2135048
2010-03-17	6.85	6.99	6.85	6.95	1142838
2010-03-18	6.93	7.03	6.93	7.03	1605074
2010-03-19	7.04	7.21	7.04	7.14	4463784
2010-03-22	7.08	7.33	7.08	7.28	2640518
2010-03-23	7.30	7.41	7.29	7.36	1895446
2010-03-24	7.32	7.39	7.27	7.36	2171148
2010-03-25	7.42	7.49	7.40	7.41	2980486
2010-03-26	7.42	7.54	7.30	7.33	1888626
2010-03-29	7.36	7.41	7.32	7.37	1273340
2010-03-30	7.32	7.41	7.24	7.30	1295236
2010-03-31	7.25	7.29	7.13	7.18	1551214
2010-04-01	7.22	7.29	7.19	7.27	1069288
2010-04-05	7.30	7.61	7.25	7.61	2792526
2010-04-06	7.54	7.72	7.54	7.71	1957568
2010-04-07	7.69	7.74	7.55	7.65	2356838
2010-04-08	7.58	7.83	7.55	7.82	2039692
2010-04-09	7.82	8.01	7.74	7.99	2225470
2010-04-12	8.00	8.31	7.99	8.22	4170286
2010-04-13	8.17	8.32	8.09	8.13	3231706
2010-04-14	8.18	8.67	8.16	8.63	4634238
2010-04-15	8.57	9.10	8.54	9.03	6630208
2010-04-16	9.00	9.03	8.69	8.81	3322890
2010-04-19	8.75	8.88	8.58	8.75	1761236
2010-04-20	8.80	8.96	8.80	8.86	1617276
2010-04-21	8.88	9.08	8.86	9.08	2145740
2010-04-22	8.95	9.32	8.90	9.27	2993434
2010-04-23	9.30	9.45	9.27	9.43	2148016
2010-04-26	9.39	9.75	9.39	9.52	2960484
2010-04-27	9.49	9.60	9.11	9.13	2562838
2010-04-28	9.19	9.40	9.09	9.18	3087706
2010-04-29	9.27	9.36	9.07	9.29	3613082
2010-04-30	9.30	9.41	8.94	8.96	2580918
2010-05-03	9.06	9.19	8.91	9.14	3092830
2010-05-04	8.99	9.00	8.59	8.70	2539498
2010-05-05	8.57	8.61	8.21	8.26	3751708
2010-05-06	8.19	8.43	7.49	8.01	3434660
2010-05-07	7.96	8.07	7.56	7.65	3349716
2010-05-10	8.05	8.46	8.05	8.46	3760642
2010-05-11	8.33	8.73	8.32	8.53	3480442
2010-05-12	8.55	8.90	8.55	8.86	2551788
2010-05-13	8.83	9.11	8.76	8.84	2371800
2010-05-14	8.73	8.75	8.36	8.46	1620052
2010-05-17	8.47	8.64	8.00	8.23	2286060
2010-05-18	8.37	8.50	8.14	8.21	2038466
2010-05-19	8.13	8.15	7.58	7.83	2457850
2010-05-20	7.56	7.60	7.11	7.15	4454180
2010-05-21	6.97	7.55	6.95	7.49	2664968
2010-05-24	7.42	7.54	7.23	7.24	2123414
2010-05-25	6.98	7.31	6.86	7.28	2754700
2010-05-26	7.31	7.76	7.31	7.53	2544962
2010-05-27	7.71	8.05	7.68	8.05	1808822
2010-05-28	8.03	8.09	7.76	7.86	1430974
2010-06-01	7.76	7.92	7.48	7.48	1861274
2010-06-02	7.51	7.78	7.42	7.78	1090184
2010-06-03	7.83	7.94	7.69	7.84	993102
2010-06-04	7.67	7.74	7.26	7.35	2278188
2010-06-07	7.40	7.40	6.94	6.96	2369176
2010-06-08	6.99	7.17	6.76	6.89	3524038
2010-06-09	6.94	7.30	6.94	6.99	1899958
2010-06-10	7.17	7.40	7.17	7.39	1898148
2010-06-11	7.26	7.61	7.23	7.54	1504502
2010-06-14	7.59	7.90	7.59	7.61	1777004
2010-06-15	7.63	7.90	7.63	7.87	1479402
2010-06-16	7.76	7.89	7.74	7.77	1001052
2010-06-17	7.85	7.86	7.60	7.74	764934
2010-06-18	7.76	7.80	7.65	7.69	683522
2010-06-21	7.82	8.00	7.63	7.70	1116418
2010-06-22	7.69	7.76	7.27	7.28	1362650
2010-06-23	7.30	7.33	7.09	7.20	1229266
2010-06-24	7.12	7.15	6.97	6.99	1264734
2010-06-25	7.04	7.13	6.89	7.09	984648
2010-06-28	7.09	7.15	6.93	6.98	590930
2010-06-29	6.83	6.87	6.41	6.50	3132434
2010-06-30	6.49	6.65	6.33	6.38	3741762
2010-07-01	6.34	6.39	6.14	6.31	2126616
2010-07-02	6.38	6.42	6.18	6.28	1083122
2010-07-06	6.34	6.45	6.12	6.17	2284292
2010-07-07	6.17	6.47	6.17	6.47	1373006
2010-07-08	6.51	6.65	6.40	6.54	1937516
2010-07-09	6.57	6.72	6.54	6.70	791442
2010-07-12	6.66	6.73	6.49	6.56	828622
2010-07-13	6.68	6.89	6.58	6.82	1706382
2010-07-14	6.81	6.91	6.73	6.85	1100024
2010-07-15	6.86	6.92	6.67	6.85	939196
2010-07-16	6.79	6.82	6.49	6.50	846730
2010-07-19	6.53	6.57	6.34	6.55	746742
2010-07-20	6.41	6.95	6.40	6.95	2078778
2010-07-21	7.00	7.06	6.83	6.88	1412842
2010-07-22	7.13	7.22	7.02	7.19	1042080
2010-07-23	7.13	7.56	7.10	7.55	1758404
2010-07-26	7.50	7.68	7.49	7.67	1045650
2010-07-27	7.74	7.74	7.44	7.47	1240288
2010-07-28	7.44	7.63	7.40	7.46	1434002
2010-07-29	7.36	7.64	7.19	7.50	1913206
2010-07-30	7.43	7.47	7.28	7.33	1911316
2010-08-02	7.52	7.54	7.27	7.37	1335588
2010-08-03	7.31	7.52	7.25	7.28	1789740
2010-08-04	7.31	7.33	7.11	7.14	1473498
2010-08-05	7.12	7.20	7.05	7.06	1434056
2010-08-06	6.96	7.07	6.79	6.98	1744574
2010-08-09	7.04	7.10	6.94	7.06	1666860
2010-08-10	6.95	6.96	6.72	6.79	1637318
2010-08-11	6.63	6.68	6.46	6.49	1647332
2010-08-12	6.38	6.47	6.31	6.39	1087894
2010-08-13	6.36	6.45	6.29	6.32	1075938
2010-08-16	6.28	6.45	6.27	6.41	755220
2010-08-17	6.52	6.55	6.43	6.45	1338090
2010-08-18	6.47	6.61	6.36	6.54	800020
2010-08-19	6.49	6.53	6.27	6.31	795380
2010-08-20	6.26	6.31	6.19	6.25	1136008
2010-08-23	6.31	6.32	6.05	6.07	1427996
2010-08-24	5.94	6.03	5.83	5.92	2383840
2010-08-25	5.83	5.97	5.80	5.94	1984608
2010-08-26	5.99	6.22	5.96	6.11	2029084
2010-08-27	6.19	6.36	6.02	6.34	1609032
2010-08-30	6.28	6.36	6.12	6.12	1775832
2010-08-31	6.11	6.29	6.01	6.16	1202496
2010-09-01	6.32	6.55	6.29	6.52	1193242
2010-09-02	6.49	6.64	6.42	6.62	795338
2010-09-03	6.74	6.85	6.69	6.85	766306
2010-09-07	6.81	6.93	6.67	6.75	1221588
2010-09-08	6.75	6.85	6.72	6.81	1916490
2010-09-09	6.86	6.86	6.68	6.73	963494
2010-09-10	6.77	6.89	6.73	6.81	926454
2010-09-13	6.92	7.11	6.89	6.98	801040
2010-09-14	7.00	7.05	6.91	6.94	759100
2010-09-15	6.93	7.05	6.85	6.98	682386
2010-09-16	6.96	7.00	6.86	6.87	545804
2010-09-17	6.92	7.03	6.82	6.98	905878
2010-09-20	7.01	7.29	7.00	7.27	1306286
2010-09-21	7.28	7.42	7.23	7.40	1814370
2010-09-22	7.36	7.52	7.32	7.37	3026894
2010-09-23	7.29	7.43	7.15	7.34	1451902
2010-09-24	7.48	7.61	7.40	7.49	1870864
2010-09-27	7.50	7.53	7.38	7.49	2009870
2010-09-28	7.54	7.91	7.39	7.90	2772728
2010-09-29	7.88	8.15	7.83	8.00	2895800
2010-09-30	8.06	8.19	7.87	8.01	2480458
2010-10-01	8.06	8.19	8.01	8.19	2048852
2010-10-04	8.17	8.26	7.90	7.92	2383794
2010-10-05	8.08	8.33	8.01	8.21	1783694
2010-10-06	8.26	8.34	8.15	8.25	917174
2010-10-07	8.31	8.33	8.10	8.20	803190
2010-10-08	8.18	8.33	8.12	8.25	1085274
2010-10-11	8.28	8.43	8.22	8.34	586060
2010-10-12	8.30	8.36	8.13	8.30	988824
2010-10-13	8.36	8.84	8.36	8.74	3154918
2010-10-14	8.73	8.75	8.48	8.53	1304428
2010-10-15	8.61	8.64	8.34	8.44	1017886
2010-10-18	8.47	8.51	8.35	8.46	1346734
2010-10-19	8.30	8.48	8.19	8.26	990442
2010-10-20	8.28	8.81	8.27	8.79	2600482
2010-10-21	8.79	9.00	8.51	8.59	1684726
2010-10-22	8.61	8.84	8.58	8.79	1254232
2010-10-25	8.86	8.95	8.74	8.76	1102470
2010-10-26	8.72	8.72	8.47	8.49	1777876
2010-10-27	8.38	8.47	8.25	8.45	1924810
2010-10-28	8.79	8.80	8.19	8.29	2612214
2010-10-29	8.28	8.28	8.14	8.18	1846018
2010-11-01	8.23	8.31	8.13	8.22	1444364
2010-11-02	8.31	8.44	8.22	8.42	1336988
2010-11-03	8.43	8.45	8.22	8.36	1170242
2010-11-04	8.54	8.85	8.54	8.81	1858570
2010-11-05	8.85	8.99	8.78	8.89	1104450
2010-11-08	8.85	8.85	8.65	8.71	1124292
2010-11-09	8.80	8.97	8.74	8.76	1151314
2010-11-10	8.75	8.89	8.58	8.89	1142386
2010-11-11	8.77	8.93	8.73	8.89	984976
2010-11-12	8.77	8.89	8.56	8.58	1277560
2010-11-15	8.67	8.92	8.62	8.69	1204702
2010-11-16	8.58	8.59	8.37	8.42	972854
2010-11-17	8.41	8.43	8.17	8.27	2042742
2010-11-18	8.44	8.63	8.39	8.43	1419364
2010-11-19	8.42	8.49	8.34	8.38	973892
2010-11-22	8.32	8.40	8.23	8.38	924128
2010-11-23	8.23	8.25	8.05	8.12	1348106
2010-11-24	8.25	8.62	8.22	8.57	1298048
2010-11-26	8.44	8.52	8.43	8.46	368216
2010-11-29	8.44	8.44	8.25	8.34	896470
2010-11-30	8.21	8.35	8.19	8.24	1099620
2010-12-01	8.45	8.70	8.44	8.58	1543332
2010-12-02	8.60	8.81	8.60	8.72	987498
2010-12-03	8.67	8.79	8.63	8.73	1306792
2010-12-06	8.72	8.98	8.67	8.93	1445432
2010-12-07	9.05	9.20	9.01	9.01	1232698
2010-12-08	8.85	8.89	8.55	8.70	3033536
2010-12-09	8.71	8.71	8.52	8.62	1861296
2010-12-10	8.67	9.04	8.66	8.93	2534062
2010-12-13	9.02	9.13	8.89	9.06	1705638
2010-12-14	9.09	9.13	8.97	9.02	1201012
2010-12-15	8.99	9.18	8.82	8.83	1689886
2010-12-16	8.85	8.90	8.73	8.75	1407938
2010-12-17	8.72	8.73	8.41	8.64	6287576
2010-12-20	8.68	8.86	8.63	8.84	1583398
2010-12-21	8.91	9.20	8.90	9.12	1578838
2010-12-22	9.12	9.27	9.04	9.24	1161786
2010-12-23	9.24	9.30	9.22	9.25	745936
2010-12-27	9.17	9.31	9.05	9.31	827596
2010-12-28	9.31	9.41	9.30	9.36	932558
2010-12-29	9.39	9.49	9.35	9.45	1199360
2010-12-30	9.39	9.62	9.38	9.60	1427590
2010-12-31	9.59	9.65	9.56	9.58	1274256
2011-01-03	9.70	9.81	9.59	9.68	1825410
2011-01-04	9.75	9.75	9.40	9.47	1898712
2011-01-05	9.43	9.71	9.39	9.70	1343066
2011-01-06	9.68	9.70	9.47	9.52	1281262
2011-01-07	9.55	9.71	9.44	9.54	1160026
2011-01-10	9.47	9.82	9.40	9.80	1685178
2011-01-11	9.85	9.94	9.79	9.89	1124792
2011-01-12	9.99	10.04	9.85	9.92	942886
2011-01-13	9.90	9.97	9.80	9.90	767728
2011-01-14	9.87	9.94	9.82	9.93	672800
2011-01-18	9.91	10.04	9.82	10.02	1623426
2011-01-19	9.99	10.02	9.85	9.91	1568372
2011-01-20	9.86	9.89	9.62	9.81	2414552
2011-01-21	9.88	9.92	9.76	9.79	1117832
2011-01-24	9.80	10.02	9.71	9.97	1150054
2011-01-25	9.93	10.14	9.89	10.13	1366126
2011-01-26	10.15	10.48	10.13	10.45	1706742
2011-01-27	10.45	10.45	10.25	10.41	1115206
2011-01-28	10.43	10.47	9.98	10.01	1087272
2011-01-31	10.04	10.12	9.96	10.04	1617272
2011-02-01	10.19	10.59	10.15	10.43	1628514
2011-02-02	10.40	10.45	10.34	10.37	1031944
2011-02-03	10.37	10.37	10.18	10.21	1076328
2011-02-04	10.24	10.35	10.16	10.24	849212
2011-02-07	10.25	10.38	10.18	10.24	1291950
2011-02-08	10.26	10.44	10.20	10.44	1221824
2011-02-09	10.41	10.59	10.41	10.49	1358012
2011-02-10	10.38	10.74	10.38	10.72	1138164
2011-02-11	10.62	10.98	10.60	10.96	1452948
2011-02-14	11.18	11.47	11.02	11.47	2658882
2011-02-15	11.37	11.45	11.26	11.27	2055548
2011-02-16	11.31	11.43	11.25	11.32	2172374
2011-02-17	11.31	11.93	11.31	11.83	3246238
2011-02-18	11.82	11.87	11.57	11.61	2323884
2011-02-22	11.37	11.39	10.80	10.92	2774174
2011-02-23	10.92	11.01	10.49	10.69	1777278
2011-02-24	10.66	10.76	10.46	10.70	2763196
2011-02-25	10.79	11.16	10.76	11.16	1645520
2011-02-28	11.25	11.30	11.14	11.21	1857080
2011-03-01	11.33	11.33	10.72	10.80	2339628
2011-03-02	10.81	11.02	10.71	10.81	1950196
2011-03-03	11.02	11.21	10.91	11.09	2928500
2011-03-04	11.10	11.14	10.85	10.97	1101290
2011-03-07	11.01	11.10	10.48	10.74	2101932
2011-03-08	10.77	11.06	10.60	10.84	1413386
2011-03-09	10.84	11.04	10.71	10.97	1054964
2011-03-10	10.76	11.07	10.56	10.90	2250412
2011-03-11	10.76	11.08	10.76	11.03	975284
2011-03-14	10.86	11.06	10.75	10.96	1056412
2011-03-15	10.52	11.64	10.47	11.56	3345512
2011-03-16	11.54	11.87	11.31	11.33	3013720
2011-03-17	11.60	11.96	11.56	11.65	1685300
2011-03-18	11.87	11.89	11.60	11.63	1437560
2011-03-21	11.88	12.06	11.87	11.94	1114236
2011-03-22	11.99	11.99	11.74	11.82	582318
2011-03-23	11.79	11.85	11.54	11.75	891484
2011-03-24	11.87	12.55	11.85	12.46	3850136
2011-03-25	12.43	12.58	12.26	12.28	2170094
2011-03-28	12.37	12.57	12.34	12.37	1547356
2011-03-29	12.24	12.57	12.24	12.56	1351914
2011-03-30	12.63	12.86	12.59	12.74	1726602
2011-03-31	12.69	13.25	12.69	13.20	3471072
2011-04-01	13.23	13.73	13.15	13.58	3756016
2011-04-04	13.65	13.66	13.45	13.55	2150550
2011-04-05	13.52	13.59	13.44	13.51	2166746
2011-04-06	13.58	13.68	13.15	13.59	3266810
2011-04-07	13.63	13.67	13.24	13.34	2537320
2011-04-08	13.44	13.55	12.98	13.14	2651784
2011-04-11	13.14	13.25	12.91	13.02	1655170
2011-04-12	12.95	13.04	12.72	12.94	1553674
2011-04-13	13.04	13.16	12.72	12.78	1359420
2011-04-14	12.70	12.85	12.61	12.79	1873332
2011-04-15	12.83	12.92	12.70	12.83	1714078
2011-04-18	12.55	12.59	12.14	12.27	2872286
2011-04-19	12.34	12.63	12.28	12.62	2612264
2011-04-20	12.91	12.94	12.63	12.79	1865804
2011-04-21	12.86	13.18	12.80	13.15	1261654
2011-04-25	13.15	13.31	13.04	13.22	1313298
2011-04-26	13.38	13.61	13.24	13.38	1302060
2011-04-27	13.41	13.59	13.08	13.58	2251080
2011-04-28	13.58	13.68	12.73	13.03	3732308
2011-04-29	13.06	13.08	12.81	13.03	2635802
2011-05-02	13.06	13.20	12.55	12.63	1775720
2011-05-03	12.61	12.70	12.26	12.41	2047430
2011-05-04	12.39	12.42	11.86	12.00	1820626
2011-05-05	11.88	12.04	11.79	11.89	2322042
2011-05-06	12.14	12.14	11.79	11.91	1483428
2011-05-09	11.93	12.21	11.84	12.13	1123012
2011-05-10	12.21	12.69	12.19	12.62	2108176
2011-05-11	12.54	12.54	11.87	11.91	1865048
2011-05-12	11.87	12.04	11.68	11.96	1282344
2011-05-13	11.99	12.00	11.57	11.66	1139372
2011-05-16	11.58	11.75	11.47	11.52	1404848
2011-05-17	11.38	11.39	11.04	11.27	2249454
2011-05-18	11.32	11.85	11.25	11.74	2156878
2011-05-19	11.71	11.89	11.60	11.66	1360968
2011-05-20	11.64	11.66	11.33	11.50	1018158
2011-05-23	11.23	11.24	11.05	11.14	1483088
2011-05-24	11.21	11.47	11.08	11.13	1282728
2011-05-25	11.06	11.59	11.00	11.50	1378226
2011-05-26	11.48	11.80	11.43	11.75	1843160
2011-05-27	11.70	12.19	11.70	12.11	2124684
2011-05-31	12.25	12.41	12.09	12.38	2734288
2011-06-01	12.32	12.44	11.69	11.73	2361484
2011-06-02	11.72	11.93	11.69	11.82	1447064
2011-06-03	11.55	11.73	11.42	11.52	1306866
2011-06-06	11.47	11.60	11.29	11.32	1005978
2011-06-07	11.46	11.47	11.22	11.22	1419588
2011-06-08	11.20	11.51	11.19	11.39	2247550
2011-06-09	11.41	11.55	11.35	11.39	1566416
2011-06-10	11.31	11.36	10.94	11.01	1377940
2011-06-13	11.04	11.16	10.75	10.99	2226596
2011-06-14	11.16	11.47	11.10	11.41	1405590
2011-06-15	11.26	11.37	11.15	11.20	1491672
2011-06-16	11.19	11.36	11.04	11.19	1358236
2011-06-17	11.38	11.38	11.17	11.23	1333596
2011-06-20	11.16	11.46	11.12	11.42	784234
2011-06-21	11.51	11.90	11.51	11.84	1187854
2011-06-22	11.80	12.10	11.72	11.88	1417598
2011-06-23	11.62	11.74	11.38	11.73	1765316
2011-06-24	11.75	11.84	11.46	11.52	949050
2011-06-27	11.50	11.65	11.43	11.56	707034
2011-06-28	11.65	11.92	11.63	11.90	1030172
2011-06-29	12.00	12.12	11.74	12.09	1699998
2011-06-30	12.15	12.60	12.08	12.55	1508582
2011-07-01	12.51	12.96	12.51	12.92	1939916
2011-07-05	12.90	13.02	12.79	13.01	1611610
2011-07-06	12.96	13.19	12.91	13.19	2364384
2011-07-07	13.31	13.44	13.26	13.40	1604474
2011-07-08	13.11	13.42	13.00	13.41	1329750
2011-07-11	13.15	13.32	12.86	12.96	1698132
2011-07-12	12.86	12.92	12.40	12.46	2358328
2011-07-13	12.54	12.75	12.41	12.52	1535010
2011-07-14	12.60	12.64	12.24	12.31	1462230
2011-07-15	12.35	12.37	12.06	12.35	1099878
2011-07-18	12.30	12.32	11.81	11.92	2733554
2011-07-19	12.07	12.36	12.05	12.32	1855716
2011-07-20	12.44	12.55	12.29	12.47	978858
2011-07-21	12.56	12.75	12.51	12.56	981788
2011-07-22	12.53	12.63	12.40	12.53	770358
2011-07-25	12.30	12.64	12.24	12.53	838072
2011-07-26	12.55	12.68	12.14	12.66	2555946
2011-07-27	11.79	12.20	11.19	11.26	8436598
2011-07-28	11.25	11.41	10.89	10.91	3481156
2011-07-29	10.71	10.89	10.47	10.72	3838072
2011-08-01	10.94	11.05	10.45	10.62	3470710
2011-08-02	10.47	10.70	9.76	9.79	3730604
2011-08-03	9.79	9.84	9.29	9.66	3825428
2011-08-04	9.46	9.54	8.91	8.93	6607880
2011-08-05	9.10	9.21	8.53	8.79	5795758
2011-08-08	8.45	8.49	7.99	8.07	7580006
2011-08-09	8.23	8.79	7.94	8.79	5177682
2011-08-10	8.50	8.88	8.31	8.57	4413346
2011-08-11	8.59	9.07	8.37	8.94	5622048
2011-08-12	9.03	9.25	8.84	8.91	3406866
2011-08-15	9.02	9.34	9.00	9.34	1780962
2011-08-16	9.22	9.27	8.93	8.97	2344692
2011-08-17	9.04	9.10	8.62	8.71	1469028
2011-08-18	8.43	8.43	7.88	7.97	2354460
2011-08-19	7.83	8.14	7.65	7.67	2738456
2011-08-22	7.95	7.99	7.48	7.58	2303354
2011-08-23	7.65	8.05	7.52	8.05	1484742
2011-08-24	8.05	8.97	8.00	8.95	4148538
2011-08-25	8.98	9.11	8.48	8.54	2090490
2011-08-26	8.46	8.98	8.24	8.90	1183804
2011-08-29	9.10	9.58	9.09	9.57	2182962
2011-08-30	9.52	9.86	9.44	9.63	2286208
2011-08-31	9.73	10.12	9.73	9.92	4327528
2011-09-01	9.86	9.95	9.42	9.46	1357352
2011-09-02	9.14	9.21	8.82	8.94	1286142
2011-09-06	8.53	8.83	8.41	8.77	1640616
2011-09-07	9.00	9.52	8.96	9.51	1515198
2011-09-08	9.41	9.63	9.12	9.19	1241102
2011-09-09	9.07	9.21	8.73	8.85	1404422
2011-09-12	8.66	9.02	8.62	8.99	1424470
2011-09-13	8.99	9.43	8.99	9.35	1585914
2011-09-14	9.47	9.73	9.17	9.58	1635552
2011-09-15	9.72	9.79	9.49	9.74	1383464
2011-09-16	9.79	9.99	9.66	9.74	1475012
2011-09-19	9.44	9.58	9.16	9.47	978454
2011-09-20	9.51	9.58	9.07	9.07	1494886
2011-09-21	9.09	9.09	8.37	8.37	2377498
2011-09-22	7.96	8.08	7.62	7.80	2555424
2011-09-23	7.74	8.05	7.68	7.80	1802956
2011-09-26	7.89	8.34	7.56	8.30	2030794
2011-09-27	8.53	8.86	8.39	8.52	1460478
2011-09-28	8.53	8.64	8.01	8.05	2285016
2011-09-29	8.32	8.48	7.90	8.21	1808308
2011-09-30	8.04	8.12	7.70	7.71	1656040
2011-10-03	7.59	7.83	7.17	7.18	2815052
2011-10-04	7.04	7.78	6.87	7.77	2240172
2011-10-05	7.77	8.21	7.63	8.14	2534930
2011-10-06	8.12	8.67	8.08	8.53	1467332
2011-10-07	8.56	8.61	8.13	8.31	1155862
2011-10-10	8.61	8.92	8.58	8.87	1231904
2011-10-11	8.77	9.04	8.67	8.96	1062920
2011-10-12	9.08	9.40	9.01	9.23	1558906
2011-10-13	9.09	9.20	8.74	9.11	1520370
2011-10-14	9.32	9.59	9.23	9.55	1002258
2011-10-17	9.50	9.50	8.97	9.02	1127806
2011-10-18	9.02	9.75	8.89	9.57	1608552
2011-10-19	9.57	9.65	9.26	9.33	1441174
2011-10-20	9.32	9.71	8.98	9.66	2407252
2011-10-21	9.81	10.06	9.64	9.71	2229644
2011-10-24	9.79	10.10	9.79	10.05	2265454
2011-10-25	10.04	10.19	9.65	9.89	2615684
2011-10-26	9.89	9.97	8.94	9.69	5376788
2011-10-27	10.18	10.51	9.93	10.29	3609176
2011-10-28	10.25	10.38	10.05	10.23	2002426
2011-10-31	10.07	10.10	9.79	9.81	1303896
2011-11-01	9.29	9.63	9.08	9.31	2049670
2011-11-02	9.55	9.61	9.28	9.45	2204622
2011-11-03	9.66	10.22	9.52	10.04	3095442
2011-11-04	9.86	10.22	9.74	10.19	1427594
2011-11-07	10.15	10.35	9.89	10.29	1710778
2011-11-08	10.36	10.80	10.21	10.76	2447274
2011-11-09	10.35	10.49	9.94	9.98	2001020
2011-11-10	10.24	10.47	10.18	10.33	1838876
2011-11-11	10.53	10.95	10.53	10.72	1554192
2011-11-14	10.70	10.74	10.46	10.63	1110716
2011-11-15	10.57	10.76	10.37	10.65	1635760
2011-11-16	10.51	10.80	10.41	10.48	1638692
2011-11-17	10.49	10.53	9.99	10.06	1762194
2011-11-18	10.18	10.31	10.05	10.11	867114
2011-11-21	9.88	9.92	9.46	9.66	2125532
2011-11-22	9.64	9.70	9.41	9.50	1035458
2011-11-23	9.33	9.35	8.87	8.99	2090738
2011-11-25	8.93	9.08	8.85	8.85	573648
2011-11-28	9.28	9.53	9.18	9.32	1631766
2011-11-29	9.36	9.46	9.26	9.34	1168512
2011-11-30	9.75	10.29	9.75	10.29	2280076
2011-12-01	10.21	10.45	10.14	10.29	1380896
2011-12-02	10.44	10.62	10.30	10.33	1034834
2011-12-05	10.58	10.87	10.53	10.76	2278406
2011-12-06	10.72	10.82	10.50	10.67	1024554
2011-12-07	10.53	10.83	10.35	10.72	897820
2011-12-08	10.56	10.68	10.19	10.21	1134328
2011-12-09	10.25	10.79	10.20	10.71	1066010
2011-12-12	10.53	10.53	10.17	10.36	1255954
2011-12-13	10.48	10.59	9.92	10.02	974662
2011-12-14	9.90	9.97	9.62	9.77	1386376
2011-12-15	10.03	10.23	9.85	10.01	1564854
2011-12-16	10.17	10.51	10.06	10.29	1674480
2011-12-19	10.37	10.54	10.09	10.17	1150026
2011-12-20	10.46	10.87	10.46	10.74	1258592
2011-12-21	10.70	10.78	10.40	10.74	757126
2011-12-22	10.80	11.00	10.72	10.78	824192
2011-12-23	10.85	11.07	10.80	11.02	679600
2011-12-27	10.93	11.06	10.86	10.96	714986
2011-12-28	10.94	10.96	10.63	10.66	916432
2011-12-29	10.72	11.00	10.71	10.91	1031022
2011-12-30	10.85	10.96	10.80	10.82	669384
2012-01-03	11.19	11.46	10.94	10.97	1540520
2012-01-04	10.88	10.94	10.65	10.81	1887832
2012-01-05	10.52	10.85	10.22	10.83	2565986
2012-01-06	10.83	10.89	10.62	10.69	3086396
2012-01-09	10.73	10.88	10.68	10.84	1074256
2012-01-10	11.06	11.32	11.06	11.19	1226580
2012-01-11	11.12	11.37	11.08	11.36	1531856
2012-01-12	11.40	11.57	11.25	11.54	1755890
2012-01-13	11.38	11.46	11.15	11.45	1321272
2012-01-17	11.61	11.67	11.44	11.51	1223298
2012-01-18	11.45	11.61	11.39	11.57	1403736
2012-01-19	11.68	11.85	11.59	11.75	1539284
2012-01-20	11.71	11.76	11.39	11.50	1194860
2012-01-23	11.50	11.62	11.39	11.45	1131964
2012-01-24	11.31	11.42	11.26	11.39	757658
2012-01-25	11.39	11.53	11.30	11.34	2459504
2012-01-26	11.46	11.53	11.19	11.26	1362312
2012-01-27	11.17	11.36	11.17	11.29	1271962
2012-01-30	11.15	11.44	11.02	11.37	1523950
2012-01-31	11.50	11.67	11.22	11.32	1509902
2012-02-01	11.51	11.80	11.44	11.77	1883808
2012-02-02	11.80	11.86	11.43	11.44	1299640
2012-02-03	11.64	11.94	11.64	11.84	1322260
2012-02-06	11.77	11.90	11.69	11.78	512270
2012-02-07	11.72	11.92	11.60	11.82	552118
2012-02-08	11.85	12.06	11.81	12.05	988828
2012-02-09	12.07	12.19	11.94	12.09	932886
2012-02-10	11.88	12.10	11.67	11.93	933284
2012-02-13	12.11	12.36	12.11	12.33	2276036
2012-02-14	12.21	12.40	12.20	12.34	1384414
2012-02-15	12.36	12.41	11.93	12.07	1766414
2012-02-16	12.68	12.87	12.36	12.65	7928652
2012-02-17	12.63	12.69	12.52	12.69	2645338
2012-02-21	12.77	12.92	12.60	12.71	1612614
2012-02-22	12.61	12.90	12.54	12.88	1340644
2012-02-23	12.87	12.99	12.74	12.93	1315840
2012-02-24	12.97	12.98	12.71	12.72	859976
2012-02-27	12.61	12.88	12.51	12.72	1850060
2012-02-28	12.74	12.86	12.58	12.76	837274
2012-02-29	12.77	12.89	12.51	12.51	1196056
2012-03-01	12.59	12.71	12.49	12.56	1131552
2012-03-02	12.50	12.51	12.12	12.28	1028350
2012-03-05	12.28	12.29	12.06	12.20	827228
2012-03-06	11.99	12.00	11.48	11.53	1442854
2012-03-07	11.62	11.90	11.56	11.88	2992178
2012-03-08	12.01	12.12	11.85	12.08	1461384
2012-03-09	12.08	12.37	12.02	12.20	987880
2012-03-12	12.25	12.26	11.98	12.04	769504
2012-03-13	12.14	12.26	12.07	12.24	2254158
2012-03-14	12.23	12.34	12.09	12.17	1349616
2012-03-15	12.18	12.60	12.15	12.59	2611578
2012-03-16	12.60	12.67	12.50	12.60	1328990
2012-03-19	12.54	12.73	12.50	12.64	768746
2012-03-20	12.48	12.53	12.25	12.39	795896
2012-03-21	12.47	12.56	12.28	12.43	1231782
2012-03-22	12.28	12.28	11.87	11.95	1643632
2012-03-23	11.93	12.16	11.74	12.12	1136732
2012-03-26	12.28	12.41	12.13	12.16	1247246
2012-03-27	12.16	12.19	11.93	12.01	1278706
2012-03-28	12.00	12.00	11.62	11.92	1955824
2012-03-29	11.79	11.95	11.69	11.91	1802156
2012-03-30	12.03	12.05	11.83	11.86	973948
2012-04-02	11.76	12.18	11.70	12.05	1755640
2012-04-03	12.06	12.15	11.94	12.02	1261642
2012-04-04	11.82	11.96	11.76	11.92	1086268
2012-04-05	11.83	11.97	11.79	11.88	1275978
2012-04-09	11.56	11.64	11.41	11.54	1904250
2012-04-10	11.51	11.58	10.92	10.94	2834258
2012-04-11	11.12	11.21	10.99	11.02	1324558
2012-04-12	11.24	11.59	11.20	11.51	2383770
2012-04-13	11.45	11.47	11.26	11.29	709820
2012-04-16	11.38	11.53	11.16	11.32	861222
2012-04-17	11.43	11.63	11.40	11.46	1351244
2012-04-18	11.34	11.53	11.25	11.46	1060914
2012-04-19	11.43	11.59	11.09	11.21	995562
2012-04-20	11.31	11.37	11.06	11.09	1442614
2012-04-23	10.85	10.89	10.56	10.63	2722124
2012-04-24	10.65	10.81	10.63	10.75	2477786
2012-04-25	10.90	11.03	10.73	11.02	4442310
2012-04-26	11.01	11.23	10.38	10.48	6985662
2012-04-27	10.59	10.98	10.53	10.93	3750036
2012-04-30	10.85	10.87	10.49	10.65	2671044
2012-05-01	10.66	10.87	10.65	10.69	1919648
2012-05-02	10.57	10.72	10.44	10.66	1864298
2012-05-03	10.63	10.67	10.34	10.38	1591732
2012-05-04	10.30	10.31	9.95	10.01	1694044
2012-05-07	9.97	10.08	9.85	9.98	2270150
2012-05-08	9.91	9.96	9.63	9.94	1744490
2012-05-09	9.74	9.88	9.63	9.80	2661828
2012-05-10	9.95	10.03	9.76	9.79	1096034
2012-05-11	9.66	9.88	9.64	9.68	1228828
2012-05-14	9.53	9.65	9.38	9.51	1356090
2012-05-15	9.49	9.52	9.32	9.35	1386904
2012-05-16	9.43	9.51	9.14	9.15	1086342
2012-05-17	9.17	9.17	8.71	8.74	1589396
2012-05-18	8.79	8.84	8.60	8.63	2426918
2012-05-21	8.70	9.09	8.64	9.08	1899866
2012-05-22	9.11	9.28	8.99	9.07	1866064
2012-05-23	8.95	9.29	8.88	9.24	1682464
2012-05-24	9.29	9.34	9.04	9.17	1496206
2012-05-25	9.18	9.23	9.02	9.07	1108482
2012-05-29	9.22	9.34	9.17	9.26	1616838
2012-05-30	9.10	9.13	8.91	8.99	1299822
2012-05-31	8.95	8.97	8.70	8.89	1917442
2012-06-01	8.67	8.67	8.45	8.49	3011166
2012-06-04	8.53	8.66	8.39	8.65	3360576
2012-06-05	8.58	8.79	8.53	8.60	3192850
2012-06-06	8.73	9.00	8.72	8.85	2461624
2012-06-07	9.03	9.28	8.93	8.96	2271312
2012-06-08	8.94	9.04	8.80	9.02	1791830
2012-06-11	9.19	9.20	8.55	8.56	1244612
2012-06-12	8.62	8.68	8.49	8.61	1743600
2012-06-13	8.57	8.62	8.33	8.40	1505454
2012-06-14	8.43	8.68	8.36	8.65	1354616
2012-06-15	8.57	8.57	8.31	8.43	4144636
2012-06-18	8.33	8.53	8.28	8.50	1682574
2012-06-19	8.55	8.90	8.55	8.83	1790866
2012-06-20	8.81	8.96	8.74	8.90	1489246
2012-06-21	8.93	8.98	8.64	8.65	1424392
2012-06-22	8.72	8.82	8.59	8.76	2701058
2012-06-25	8.58	8.59	8.14	8.21	1597902
2012-06-26	8.23	8.33	8.09	8.28	1496518
2012-06-27	8.32	8.51	8.30	8.49	1656768
2012-06-28	8.39	8.52	8.31	8.50	1547138
2012-06-29	8.76	9.03	8.69	8.99	1696538
2012-07-02	9.04	9.05	8.52	8.54	1788264
2012-07-03	8.57	8.76	8.55	8.73	937322
2012-07-05	8.70	8.93	8.64	8.86	1112488
2012-07-06	8.72	8.72	8.34	8.37	1407588
2012-07-09	8.35	8.40	8.15	8.26	1520612
2012-07-10	8.35	8.42	7.98	8.05	1666344
2012-07-11	8.01	8.05	7.83	7.86	1440352
2012-07-12	7.87	8.24	7.75	8.17	1408486
2012-07-13	8.23	8.45	8.23	8.43	1412994
2012-07-16	8.39	8.39	8.13	8.20	939828
2012-07-17	8.25	8.40	8.10	8.36	1180634
2012-07-18	8.31	8.75	8.31	8.49	1654738
2012-07-19	8.56	8.73	8.50	8.58	1550076
2012-07-20	8.48	8.60	8.35	8.53	1565060
2012-07-23	8.28	8.40	8.16	8.22	1067744
2012-07-24	8.27	8.35	8.03	8.11	1166514
2012-07-25	8.19	8.47	8.01	8.11	1362874
2012-07-26	9.09	9.97	9.09	9.66	6402286
2012-07-27	9.85	10.36	9.70	10.16	3479658
2012-07-30	10.16	10.30	9.96	10.06	1761314
2012-07-31	10.04	10.22	9.99	10.08	1512400
2012-08-01	10.19	11.82	9.93	10.22	12301938
2012-08-02	10.09	10.42	9.86	10.09	2791042
2012-08-03	10.37	10.44	10.13	10.19	1773532
2012-08-06	10.19	10.45	10.15	10.29	1731162
2012-08-07	10.37	10.54	10.33	10.36	2294208
2012-08-08	10.27	10.49	10.24	10.43	1757458
2012-08-09	10.40	10.51	10.35	10.38	961404
2012-08-10	10.31	10.36	10.15	10.25	1899652
2012-08-13	10.19	10.22	9.86	10.08	2236068
2012-08-14	10.16	10.16	9.95	10.00	1909890
2012-08-15	10.02	10.09	9.90	10.08	2202938
2012-08-16	10.11	10.47	10.10	10.40	1471248
2012-08-17	10.42	10.62	10.40	10.58	1347360
2012-08-20	10.54	10.58	10.37	10.50	1265974
2012-08-21	10.54	10.71	10.43	10.52	1617084
2012-08-22	10.51	10.58	10.38	10.55	1224158
2012-08-23	10.51	10.57	10.35	10.48	1337696
2012-08-24	10.46	10.48	10.25	10.36	1086572
2012-08-27	10.43	10.44	10.15	10.19	1265418
2012-08-28	10.16	10.28	10.08	10.20	1033750
2012-08-29	10.20	10.21	9.93	10.17	1801044
2012-08-30	10.08	10.16	9.95	10.02	829932
2012-08-31	10.13	10.22	9.92	10.20	1925324
2012-09-04	10.21	10.36	9.99	10.25	2904358
2012-09-05	10.22	10.25	10.08	10.11	1118168
2012-09-06	10.23	10.65	10.23	10.65	3038716
2012-09-07	10.65	11.16	10.65	11.15	3002054
2012-09-10	11.11	11.26	11.03	11.12	1938094
2012-09-11	11.15	11.41	11.14	11.39	2259790
2012-09-12	11.46	11.74	11.40	11.70	3133860
2012-09-13	11.67	11.87	11.44	11.84	2322008
2012-09-14	11.93	12.34	11.88	12.07	1897760
2012-09-17	12.00	12.02	11.82	11.93	1781358
2012-09-18	11.89	11.98	11.71	11.81	1076470
2012-09-19	11.83	11.91	11.71	11.76	1426986
2012-09-20	11.57	11.57	11.28	11.31	3249278
2012-09-21	11.41	11.68	11.41	11.48	1783152
2012-09-24	11.38	11.53	11.17	11.43	1905810
2012-09-25	11.49	11.50	11.13	11.14	2140528
2012-09-26	11.16	11.26	10.83	10.93	1118476
2012-09-27	11.02	11.11	10.87	11.05	1237498
2012-09-28	10.96	10.98	10.72	10.79	1897924
2012-10-01	10.88	11.09	10.76	10.80	1787112
2012-10-02	10.87	10.92	10.74	10.88	1314470
2012-10-03	10.89	10.98	10.77	10.80	1272748
2012-10-04	10.87	10.99	10.83	10.98	1080186
2012-10-05	11.05	11.25	11.05	11.23	2057298
2012-10-08	11.08	11.36	11.08	11.30	1611424
2012-10-09	11.67	11.92	11.42	11.45	2622294
2012-10-10	11.48	11.49	11.16	11.19	1756886
2012-10-11	11.29	11.40	11.03	11.10	1566432
2012-10-12	11.11	11.33	10.97	11.13	1341572
2012-10-15	11.41	11.44	11.13	11.36	1379198
2012-10-16	11.43	11.50	11.21	11.43	1480486
2012-10-17	11.44	11.63	11.37	11.57	997622
2012-10-18	11.51	11.73	11.51	11.64	832714
2012-10-19	11.57	11.83	11.53	11.72	2411494
2012-10-22	11.61	11.79	11.59	11.71	1187274
2012-10-23	11.52	11.62	11.38	11.53	1328732
2012-10-24	11.69	11.78	11.42	11.45	1999868
2012-10-25	10.86	11.28	10.63	11.08	5446528
2012-10-26	11.14	11.28	10.99	11.25	2013292
2012-10-31	11.28	11.41	11.15	11.26	1468686
2012-11-01	11.24	11.59	11.17	11.53	2510712
2012-11-02	11.62	11.70	11.49	11.50	2726184
2012-11-05	11.48	11.51	11.25	11.33	1917100
2012-11-06	11.41	11.59	11.33	11.54	1915394
2012-11-07	10.99	11.35	10.98	11.07	2082658
2012-11-08	11.07	11.14	10.81	10.83	1615926
2012-11-09	10.73	10.96	10.69	10.74	1676214
2012-11-12	10.75	10.89	10.66	10.83	908744
2012-11-13	10.80	11.07	10.78	10.87	1112536
2012-11-14	10.96	10.98	10.56	10.58	1397088
2012-11-15	10.61	10.65	10.32	10.44	1076248
2012-11-16	10.44	10.52	10.33	10.47	725026
2012-11-19	10.65	10.75	10.61	10.74	1357816
2012-11-20	10.73	10.91	10.64	10.82	941064
2012-11-21	10.85	10.96	10.83	10.93	477840
2012-11-23	11.01	11.21	10.90	11.12	443732
2012-11-26	11.07	11.25	11.03	11.23	846776
2012-11-27	11.18	11.39	11.18	11.25	1248878
2012-11-28	11.16	11.34	11.06	11.34	858338
2012-11-29	11.42	11.46	11.31	11.41	586376
2012-11-30	11.43	11.48	11.35	11.43	1068486
2012-12-03	11.47	11.52	11.26	11.40	883156
2012-12-04	11.33	11.73	11.33	11.61	1342962
2012-12-05	11.60	11.90	11.56	11.73	1612090
2012-12-06	11.69	11.89	11.63	11.88	998612
2012-12-07	11.92	12.15	11.92	11.97	1576110
2012-12-10	11.94	12.11	11.88	12.06	941480
2012-12-11	12.22	12.42	12.12	12.32	2750138
2012-12-12	12.37	12.50	12.25	12.34	1579630
2012-12-13	12.35	12.42	12.18	12.30	1455306
2012-12-14	12.25	12.59	12.25	12.50	2315494
2012-12-17	12.55	12.67	12.47	12.65	1954666
2012-12-18	12.74	12.99	12.67	12.97	2783886
2012-12-19	12.88	13.05	12.87	12.90	1945080
2012-12-20	13.05	13.05	12.77	12.88	3160312
2012-12-21	12.67	12.88	12.56	12.85	3021114
2012-12-24	12.82	12.91	12.77	12.80	672486
2012-12-26	12.80	12.91	12.70	12.79	921196
2012-12-27	12.79	12.81	12.57	12.75	1771820
2012-12-28	12.66	12.76	12.62	12.65	1286462
2012-12-31	12.64	12.92	12.60	12.89	1281806
2013-01-02	13.14	13.36	13.07	13.36	1906402
2013-01-03	13.35	13.47	13.17	13.23	2055218
2013-01-04	13.04	13.20	12.82	13.19	2080642
2013-01-07	13.07	13.09	12.96	13.03	1649220
2013-01-08	13.04	13.25	12.92	13.04	1762082
2013-01-09	13.13	13.32	13.06	13.20	1219356
2013-01-10	13.34	13.34	13.18	13.24	1124344
2013-01-11	13.23	13.29	13.14	13.17	802010
2013-01-14	13.17	13.20	13.06	13.20	1410984
2013-01-15	13.12	13.43	13.06	13.41	1338042
2013-01-16	13.38	13.50	13.36	13.42	1225354
2013-01-17	13.49	13.59	13.41	13.56	1587082
2013-01-18	13.59	13.61	13.47	13.51	1316278
2013-01-22	13.53	13.80	13.49	13.78	1506500
2013-01-23	13.79	14.17	13.72	14.07	3666382
2013-01-24	14.13	14.60	14.01	14.24	3505952
2013-01-25	14.21	14.27	14.04	14.18	2848652
2013-01-28	14.21	14.22	13.98	14.08	1692914
2013-01-29	14.07	14.18	14.02	14.15	2128270
2013-01-30	14.16	14.39	14.07	14.13	2129256
2013-01-31	14.10	14.37	14.09	14.29	1460320
2013-02-01	14.43	14.55	14.34	14.36	1427926
2013-02-04	14.32	14.46	14.25	14.26	1140192
2013-02-05	14.38	14.59	14.30	14.45	1387232
2013-02-06	14.44	14.69	14.37	14.66	1807496
2013-02-07	14.65	14.72	14.41	14.59	1563890
2013-02-08	14.45	14.74	14.42	14.68	926944
2013-02-11	14.67	14.78	14.55	14.77	825992
2013-02-12	14.76	14.86	14.73	14.80	1154232
2013-02-13	14.85	15.12	14.85	15.11	1172112
2013-02-14	15.08	15.18	15.04	15.12	1050512
2013-02-15	15.13	15.18	15.01	15.01	977652
2013-02-19	14.99	15.47	14.99	15.41	2233532
2013-02-20	15.31	15.43	14.49	14.58	3275420
2013-02-21	14.70	15.41	14.66	14.86	3079426
2013-02-22	15.00	15.54	14.99	15.48	2572228
2013-02-25	15.55	15.55	14.92	14.92	2141404
2013-02-26	14.97	15.32	14.81	15.25	1570998
2013-02-27	15.24	15.70	15.21	15.64	2579046
2013-02-28	15.63	15.71	15.52	15.56	1180534
2013-03-01	15.45	15.49	14.94	15.43	1743068
2013-03-04	15.41	15.55	15.25	15.45	1490558
2013-03-05	15.56	15.95	15.55	15.71	1612048
2013-03-06	15.80	15.90	15.71	15.76	831998
2013-03-07	15.74	15.88	15.69	15.76	772188
2013-03-08	15.89	15.98	15.77	15.97	1110108
2013-03-11	15.94	16.14	15.91	16.13	1484422
2013-03-12	16.12	16.15	15.82	15.95	1198608
2013-03-13	15.96	16.14	15.93	16.14	1254932
2013-03-14	16.19	16.44	16.16	16.34	1227930
2013-03-15	16.25	16.32	16.08	16.22	1604996
2013-03-18	15.98	16.36	15.87	16.19	1120388
2013-03-19	16.27	16.33	15.86	16.09	1297134
2013-03-20	16.23	16.30	16.06	16.27	775082
2013-03-21	16.18	16.39	15.85	15.94	1187012
2013-03-22	16.06	16.12	15.85	15.92	785880
2013-03-25	15.97	15.99	15.52	15.72	1330438
2013-03-26	15.82	15.91	15.67	15.75	987690
2013-03-27	15.64	15.98	15.49	15.97	1041454
2013-03-28	16.04	16.35	15.94	16.31	1352224
2013-04-01	16.30	16.31	16.03	16.06	1232818
2013-04-02	16.16	16.26	15.64	15.73	1460568
2013-04-03	15.78	15.78	14.96	15.04	2447252
2013-04-04	15.01	15.02	14.57	14.74	3694634
2013-04-05	14.45	15.03	14.31	14.97	1863226
2013-04-08	15.00	15.16	14.83	15.03	1020660
2013-04-09	15.07	15.28	14.91	15.10	1331672
2013-04-10	15.18	15.63	15.15	15.49	1461584
2013-04-11	15.42	15.60	15.29	15.38	938122
2013-04-12	15.31	15.38	14.99	15.07	1273258
2013-04-15	14.95	14.96	14.21	14.27	1990004
2013-04-16	14.45	14.78	14.45	14.59	1162014
2013-04-17	14.49	14.83	14.16	14.38	2017886
2013-04-18	14.45	14.57	14.10	14.17	1275180
2013-04-19	14.27	14.45	14.09	14.41	1969328
2013-04-22	14.45	14.68	14.18	14.53	1045878
2013-04-23	14.63	14.81	14.50	14.64	1141506
2013-04-24	14.68	14.87	14.59	14.72	1633938
2013-04-25	14.79	15.37	14.73	14.96	2400228
2013-04-26	14.94	15.02	14.63	14.82	1156988
2013-04-29	14.91	15.14	14.79	14.98	1139546
2013-04-30	14.99	15.22	14.79	15.19	1725430
2013-05-01	15.18	15.52	14.36	14.48	4765354
2013-05-02	14.55	14.71	14.41	14.58	2578882
2013-05-03	14.80	15.17	14.75	14.84	2326806
2013-05-06	14.82	15.07	14.79	15.05	1790184
2013-05-07	15.12	15.32	15.08	15.30	1537368
2013-05-08	15.32	15.48	15.22	15.39	1406098
2013-05-09	15.37	15.43	15.14	15.19	2108890
2013-05-10	15.23	15.27	15.09	15.11	1869952
2013-05-13	15.09	15.11	14.70	14.76	2454600
2013-05-14	14.80	15.00	14.72	14.87	3982784
2013-05-15	14.84	15.17	14.73	15.17	3031026
2013-05-16	15.07	15.13	14.82	14.86	2092876
2013-05-17	14.92	15.08	14.91	15.07	1356008
2013-05-20	15.09	15.31	14.97	15.21	1857586
2013-05-21	15.24	15.47	15.14	15.46	1895570
2013-05-22	15.45	15.81	15.16	15.22	2835172
2013-05-23	14.96	15.23	14.83	15.18	1893526
2013-05-24	15.07	15.11	14.69	14.80	2104844
2013-05-28	15.07	15.16	14.89	14.97	2780526
2013-05-29	14.80	14.90	14.61	14.80	2636086
2013-05-30	14.82	14.99	14.71	14.95	1747954
2013-05-31	14.88	15.07	14.73	14.73	2214104
2013-06-03	14.77	14.90	14.44	14.68	2643268
2013-06-04	14.65	14.90	14.26	14.35	2510058
2013-06-05	14.26	14.33	13.72	13.77	4349314
2013-06-06	13.76	14.15	13.73	14.06	2445478
2013-06-07	14.19	14.51	14.08	14.33	1638164
2013-06-10	14.38	14.50	14.24	14.37	1377768
2013-06-11	14.14	14.28	13.97	14.01	2087614
2013-06-12	14.12	14.22	13.68	13.76	2135140
2013-06-13	13.72	14.07	13.72	14.03	1679018
2013-06-14	14.00	14.09	13.68	13.75	2279572
2013-06-17	13.84	13.93	13.73	13.83	3102558
2013-06-18	13.86	13.96	13.79	13.82	1485878
2013-06-19	13.80	13.89	13.50	13.63	3025354
2013-06-20	13.42	13.42	13.02	13.14	3119504
2013-06-21	13.19	13.28	12.87	13.06	2820744
2013-06-24	12.82	12.82	12.44	12.70	2713474
2013-06-25	12.87	13.29	12.87	13.24	3285294
2013-06-26	13.45	13.78	13.45	13.60	3597776
2013-06-27	13.73	14.10	13.65	13.95	3873728
2013-06-28	13.88	14.05	13.74	13.83	3319318
2013-07-01	13.92	14.10	13.65	13.68	2373332
2013-07-02	13.63	13.70	12.93	13.12	6199320
2013-07-03	13.01	13.12	12.90	13.05	1695058
2013-07-05	13.19	13.28	13.05	13.28	1465274
2013-07-08	13.29	13.29	12.72	12.87	4211456
2013-07-09	12.96	13.23	12.90	13.19	2466080
2013-07-10	13.09	13.16	12.81	12.87	3194228
2013-07-11	13.05	13.22	12.90	13.11	2424436
2013-07-12	13.10	13.43	13.04	13.40	2980132
2013-07-15	13.50	13.67	13.43	13.45	2396468
2013-07-16	13.49	13.56	13.19	13.19	2071712
2013-07-17	13.29	13.58	13.26	13.51	2813278
2013-07-18	13.62	14.21	13.60	13.95	4249280
2013-07-19	13.93	13.98	13.60	13.73	2804174
2013-07-22	13.73	13.94	13.66	13.82	2693860
2013-07-23	13.94	13.99	13.55	13.58	3598040
2013-07-24	13.65	13.68	13.15	13.34	3051208
2013-07-25	13.40	13.53	13.28	13.39	1749508
2013-07-26	13.31	13.45	13.23	13.45	1474028
2013-07-29	13.45	13.70	13.45	13.66	2005580
2013-07-30	13.81	14.02	13.77	13.82	2336022
2013-07-31	13.96	14.21	13.96	14.17	2935532
2013-08-01	14.55	14.74	13.67	14.68	9548844
2013-08-02	14.69	14.81	14.44	14.51	3088266
2013-08-05	14.53	14.66	14.49	14.66	2759226
2013-08-06	14.66	14.67	14.30	14.52	2958684
2013-08-07	14.47	14.53	14.26	14.34	2253834
2013-08-08	14.46	14.98	14.45	14.92	3159496
2013-08-09	14.90	15.08	14.73	14.81	2135648
2013-08-12	14.72	14.88	14.55	14.75	3428742
2013-08-13	14.76	14.79	14.50	14.64	3553276
2013-08-14	14.71	14.71	14.29	14.30	2075416
2013-08-15	14.12	14.54	13.92	14.41	3324538
2013-08-16	14.42	14.73	14.42	14.49	2592150
2013-08-19	14.50	14.54	14.40	14.46	1959522
2013-08-20	14.51	15.03	14.42	14.97	2999362
2013-08-21	14.91	15.09	14.78	14.91	2198750
2013-08-22	15.03	15.54	14.99	15.46	2169890
2013-08-23	15.52	15.58	15.21	15.44	1907508
2013-08-26	15.50	15.71	15.40	15.59	1647872
2013-08-27	15.37	15.52	15.08	15.10	2208954
2013-08-28	15.13	15.32	15.12	15.27	1256844
2013-08-29	15.23	15.54	15.23	15.40	1143504
2013-08-30	15.45	15.46	15.10	15.19	1718620
2013-09-03	15.46	15.61	15.08	15.25	3281744
2013-09-04	15.21	15.57	15.20	15.48	2665818
2013-09-05	15.53	15.66	15.49	15.51	1894630
2013-09-06	15.64	15.78	15.32	15.62	1838724
2013-09-09	15.64	16.16	15.64	16.10	2269982
2013-09-10	16.20	16.35	16.10	16.27	2131370
2013-09-11	16.27	16.31	16.02	16.20	2146520
2013-09-12	16.24	16.32	15.98	16.11	1946938
2013-09-13	16.17	16.18	15.95	16.17	1683646
2013-09-16	16.48	16.56	16.31	16.33	1587992
2013-09-17	16.32	16.43	16.29	16.32	1559396
2013-09-18	16.40	16.63	16.17	16.62	1768874
2013-09-19	16.64	16.74	16.48	16.50	1794970
2013-09-20	16.55	16.63	16.36	16.36	2269282
2013-09-23	16.36	16.39	15.99	16.18	2149806
2013-09-24	16.22	16.43	16.12	16.26	1986722
2013-09-25	16.32	16.44	16.15	16.23	1629656
2013-09-26	16.31	16.39	16.20	16.32	1240210
2013-09-27	16.20	16.31	16.19	16.27	784294
2013-09-30	16.16	16.37	16.03	16.32	1378538
2013-10-01	16.30	16.56	16.27	16.50	2334624
2013-10-02	16.42	16.64	16.31	16.60	1216306
2013-10-03	16.52	16.62	16.23	16.44	1336720
2013-10-04	16.43	16.45	16.09	16.20	2241180
2013-10-07	16.06	16.06	15.75	15.77	2421064
2013-10-08	15.81	15.91	15.55	15.68	1728904
2013-10-09	15.71	15.86	15.53	15.70	1706750
2013-10-10	15.98	16.16	15.94	16.01	1820620
2013-10-11	16.04	16.22	15.94	16.22	1862116
2013-10-14	16.14	16.34	16.10	16.34	1347422
2013-10-15	16.34	16.39	16.13	16.30	2029018
2013-10-16	16.43	16.50	16.07	16.21	2753814
2013-10-17	16.13	16.38	16.09	16.30	1601680
2013-10-18	16.36	16.53	16.32	16.43	2036350
2013-10-21	16.48	16.51	16.34	16.45	2226656
2013-10-22	16.59	16.73	16.49	16.58	1580924
2013-10-23	16.52	16.70	16.32	16.68	1664452
2013-10-24	16.71	17.12	16.70	16.95	2099246
2013-10-25	16.97	17.02	16.83	17.01	1372994
2013-10-28	16.99	17.11	16.93	17.06	1166326
2013-10-29	17.10	17.13	16.83	16.98	1477320
2013-10-30	17.03	17.07	16.62	16.67	1920888
2013-10-31	16.97	18.35	16.70	18.22	6621986
2013-11-01	18.22	19.06	18.03	18.87	4278764
2013-11-04	19.01	19.57	19.01	19.34	3846664
2013-11-05	19.26	19.26	18.88	19.12	2183936
2013-11-06	19.23	19.29	18.94	19.11	1468292
2013-11-07	19.23	19.33	18.44	18.48	3022372
2013-11-08	18.51	18.92	18.51	18.89	1894168
2013-11-11	18.94	19.37	18.83	19.25	2214804
2013-11-12	19.15	19.36	19.12	19.21	2045000
2013-11-13	19.15	19.90	19.12	19.89	2512094
2013-11-14	19.87	20.44	19.65	20.36	3596822
2013-11-15	20.37	20.49	20.21	20.39	2480648
2013-11-18	19.83	20.18	19.68	19.81	5566144
2013-11-19	19.79	19.80	18.86	19.12	4758984
2013-11-20	19.17	19.41	19.07	19.27	2573818
2013-11-21	18.54	18.67	17.55	18.23	9838188
2013-11-22	18.23	18.43	18.02	18.41	3829370
2013-11-25	18.49	18.62	18.34	18.44	2356672
2013-11-26	18.51	18.67	18.36	18.53	1910996
2013-11-27	18.56	18.83	18.56	18.75	1166020
2013-11-29	18.75	19.07	18.67	18.68	656916
2013-12-02	18.68	18.94	18.38	18.67	1320336
2013-12-03	18.66	18.67	18.13	18.30	2160372
2013-12-04	18.32	18.48	17.94	17.95	3331290
2013-12-05	17.92	17.94	17.60	17.83	3627164
2013-12-06	18.11	18.25	17.92	17.94	2390722
2013-12-09	18.01	18.19	17.87	18.01	2049770
2013-12-10	18.74	19.30	18.54	18.57	5619806
2013-12-11	18.60	18.63	18.16	18.20	2755150
2013-12-12	18.17	18.27	18.03	18.19	2968558
2013-12-13	18.20	18.64	18.17	18.57	2783668
2013-12-16	18.75	19.10	18.65	18.92	3252046
2013-12-17	18.99	19.32	18.79	19.24	2575860
2013-12-18	19.29	19.61	19.01	19.54	2108888
2013-12-19	19.53	19.74	19.44	19.69	2051764
2013-12-20	19.73	19.99	19.73	19.97	3584424
2013-12-23	20.15	20.15	19.87	19.97	1674728
2013-12-24	19.99	20.19	19.91	20.01	754334
2013-12-26	20.06	20.30	19.95	19.97	1424942
2013-12-27	19.98	20.17	19.78	20.04	1477326
2013-12-30	20.04	20.16	19.80	19.89	1191080
2013-12-31	19.89	19.92	19.52	19.62	3318308
2014-01-02	19.61	19.68	19.32	19.49	2798866
2014-01-03	19.62	20.14	19.56	19.78	2279624
2014-01-06	19.86	19.90	19.44	19.49	2489402
2014-01-07	19.73	19.79	19.48	19.65	2383876
2014-01-08	19.64	19.69	19.36	19.64	2768138
2014-01-09	19.79	19.83	19.21	19.76	2957070
2014-01-10	19.82	20.23	19.79	20.20	2449874
2014-01-13	20.09	20.18	19.83	19.93	2263586
2014-01-14	20.12	20.46	19.95	20.42	2820134
2014-01-15	20.51	20.69	20.23	20.40	2338162
2014-01-16	20.64	21.03	20.40	20.83	3464048
2014-01-17	20.83	21.17	20.79	21.15	2428810
2014-01-21	21.38	21.38	20.70	20.99	2342838
2014-01-22	21.05	21.22	20.87	21.12	1559130
2014-01-23	20.97	21.81	20.97	21.67	4143882
2014-01-24	21.44	21.47	20.58	20.76	4296370
2014-01-27	20.82	20.92	20.12	20.66	2287260
2014-01-28	20.79	21.08	20.70	20.83	1625034
2014-01-29	20.51	20.75	20.36	20.62	1701530
2014-01-30	20.97	21.38	20.79	21.29	2164562
2014-01-31	21.00	21.39	20.94	20.96	2062006
2014-02-03	20.97	21.01	19.81	19.96	4090120
2014-02-04	20.10	20.48	20.05	20.39	3659004
2014-02-05	20.40	20.46	19.74	20.23	1578390
2014-02-06	20.27	20.72	20.20	20.60	1143396
2014-02-07	20.74	21.08	20.66	20.97	1268852
2014-02-10	21.33	21.53	21.02	21.08	2746630
2014-02-11	21.19	21.37	21.00	21.26	1950996
2014-02-12	21.34	21.48	21.17	21.43	1427008
2014-02-13	21.32	21.70	21.24	21.65	1886206
2014-02-14	21.65	21.76	21.52	21.71	1745972
2014-02-18	21.71	21.84	21.45	21.81	2440010
2014-02-19	21.77	21.95	21.67	21.86	3585682
2014-02-20	22.88	24.34	22.78	24.08	9347276
2014-02-21	24.20	24.54	23.97	24.50	5137200
2014-02-24	24.54	25.25	24.51	24.84	4091820
2014-02-25	24.84	24.97	24.35	24.64	3559008
2014-02-26	24.74	25.66	24.68	25.53	4238696
2014-02-27	25.54	25.64	25.25	25.39	2550902
2014-02-28	25.35	25.94	25.34	25.84	3006814
2014-03-03	25.58	25.83	25.25	25.63	2607440
2014-03-04	25.89	26.22	25.84	26.16	2141226
2014-03-05	26.26	26.42	26.11	26.31	2582132
2014-03-06	26.42	26.68	26.37	26.51	1766300
2014-03-07	26.85	26.87	26.50	26.83	2658742
2014-03-10	26.78	26.82	26.00	26.25	2234458
2014-03-11	26.27	26.62	25.98	26.04	2451242
2014-03-12	25.91	26.22	25.68	26.12	2126580
2014-03-13	26.19	26.34	25.46	25.79	2180678
2014-03-14	25.68	26.18	25.68	25.91	1300300
2014-03-17	26.02	26.54	26.01	26.24	1429820
2014-03-18	26.35	26.77	26.35	26.62	1909148
2014-03-19	26.58	26.63	26.06	26.27	1780150
2014-03-20	26.23	26.66	26.15	26.65	1058496
2014-03-21	26.81	27.33	26.78	26.86	2822664
2014-03-24	27.00	27.26	26.23	26.55	2022658
2014-03-25	26.73	26.92	26.32	26.36	2181882
2014-03-26	26.62	26.62	25.85	25.88	2149840
2014-03-27	25.84	25.84	24.84	24.92	4711780
2014-03-28	24.96	25.64	24.93	25.50	2107930
2014-03-31	25.82	26.07	25.70	25.94	1392524
2014-04-01	26.00	26.11	25.74	25.96	1963798
2014-04-02	25.98	26.46	25.88	26.35	2453454
2014-04-03	26.20	26.70	25.78	25.97	1722818
2014-04-04	26.20	26.42	25.21	25.32	1846012
2014-04-07	25.16	25.28	24.31	24.62	3090020
2014-04-08	24.61	24.94	24.45	24.66	2620876
2014-04-09	24.89	25.54	24.84	25.46	1639196
2014-04-10	25.47	25.63	24.64	24.82	2185112
2014-04-11	24.44	24.71	24.06	24.34	1832946
2014-04-14	24.65	24.97	24.38	24.65	1356244
2014-04-15	24.65	25.09	24.19	24.86	1574002
2014-04-16	24.97	25.66	24.97	25.64	1828958
2014-04-17	25.66	25.75	25.21	25.49	1774616
2014-04-21	25.51	25.73	25.29	25.62	1007522
2014-04-22	25.64	26.34	25.61	26.24	1683094
2014-04-23	26.24	26.34	25.86	26.06	1817038
2014-04-24	26.28	27.12	25.99	27.02	3510410
2014-04-25	26.85	26.85	26.11	26.31	2346830
2014-04-28	26.35	26.53	25.56	25.78	2963632
2014-04-29	25.86	26.18	25.56	26.09	3614424
2014-04-30	27.32	27.71	26.79	27.01	7038576
2014-05-01	27.06	27.12	26.28	26.74	5122666
2014-05-02	26.77	27.87	26.64	27.45	4829034
2014-05-05	27.45	28.07	27.36	27.78	2443774
2014-05-06	28.06	28.40	27.73	27.95	4663568
2014-05-07	28.04	28.20	27.58	28.13	3189426
2014-05-08	28.12	28.74	27.99	28.19	3412890
2014-05-09	28.08	28.37	27.54	28.20	2939718
2014-05-12	28.50	29.03	28.45	28.93	3274576
2014-05-13	29.04	29.53	28.88	29.19	3455356
2014-05-14	29.31	29.50	29.04	29.21	2540838
2014-05-15	29.11	29.24	28.24	28.91	3895318
2014-05-16	28.92	29.33	28.74	29.18	2090776
2014-05-19	28.96	29.82	28.90	29.67	2495718
2014-05-20	29.68	29.78	29.12	29.35	2277374
2014-05-21	29.60	29.80	29.35	29.58	3294132
2014-05-22	29.78	30.17	29.62	30.02	2400546
2014-05-23	30.07	30.70	29.91	30.61	2564358
2014-05-27	30.94	31.35	30.62	30.82	3447868
2014-05-28	30.91	31.12	30.59	30.96	2559624
2014-05-29	31.05	31.54	30.89	31.48	3296716
2014-05-30	31.52	31.63	31.08	31.14	3147182
2014-06-02	31.27	31.39	30.79	31.13	2504742
2014-06-03	30.29	30.79	29.12	29.34	8003676
2014-06-04	29.17	29.23	28.47	28.89	7260066
2014-06-05	29.16	29.31	28.44	28.87	4899144
2014-06-06	29.16	30.18	29.13	29.81	4837340
2014-06-09	29.84	30.26	29.71	29.90	3491246
2014-06-10	29.85	30.01	29.67	29.73	3196502
2014-06-11	29.64	29.73	29.09	29.57	3195252
2014-06-12	29.57	29.59	29.10	29.39	2968536
2014-06-13	29.39	29.39	28.98	29.28	3127442
2014-06-16	29.59	30.44	29.53	30.41	3546070
2014-06-17	30.32	30.38	29.96	30.20	2921648
2014-06-18	30.23	30.63	30.08	30.59	2146950
2014-06-19	30.80	31.20	29.99	30.65	4092010
2014-06-20	30.63	31.12	30.39	30.40	4263521
2014-06-23	30.40	30.81	30.27	30.58	2076653
2014-06-24	30.56	30.85	29.94	30.01	2342001
2014-06-25	30.78	31.24	30.54	31.13	3506648
2014-06-26	31.15	31.24	30.67	30.97	1985661
2014-06-27	31.30	32.30	30.95	31.01	5764185
2014-06-30	31.19	31.63	30.95	31.47	2842725
2014-07-01	32.02	32.13	31.49	31.51	2833452
2014-07-02	32.61	33.11	32.21	32.30	3029200
2014-07-03	32.43	32.57	32.15	32.31	1449341
2014-07-07	32.28	32.35	31.76	31.84	1991168
2014-07-08	31.78	31.87	31.23	31.64	2190470
2014-07-09	31.70	32.17	31.68	32.05	1316801
2014-07-10	31.40	31.97	31.26	31.76	1928968
2014-07-11	31.73	31.99	31.53	31.92	1289699
2014-07-14	32.13	32.39	32.08	32.19	1855189
2014-07-15	32.20	32.25	31.61	31.99	1524101
2014-07-16	32.17	32.17	31.34	31.80	2231334
2014-07-17	31.61	31.94	31.17	31.28	1276244
2014-07-18	31.33	32.56	31.08	32.38	2313726
2014-07-21	32.12	32.17	31.15	32.02	2897116
2014-07-22	32.26	32.63	32.23	32.40	2055378
2014-07-23	32.63	33.32	32.35	32.48	4876657
2014-07-24	32.57	32.91	32.12	32.74	2425854
2014-07-25	32.51	32.89	32.41	32.64	2135452
2014-07-28	32.71	32.89	32.04	32.41	2321426
2014-07-29	32.35	32.67	31.90	32.40	3162623
2014-07-30	34.43	34.43	32.39	32.91	4862025
2014-07-31	32.42	32.42	30.71	31.41	4569818
2014-08-01	31.35	31.79	31.16	31.62	3238820
2014-08-04	31.63	31.77	31.22	31.55	2354216
2014-08-05	31.33	31.48	30.84	31.20	2733340
2014-08-06	30.63	30.66	29.89	30.05	3496186
2014-08-07	30.32	30.51	29.77	29.91	1991656
2014-08-08	29.85	30.64	29.55	30.61	2148322
2014-08-11	30.87	31.51	30.86	31.20	1957932
2014-08-12	31.08	31.35	30.34	30.59	2235477
2014-08-13	30.91	31.65	30.88	31.48	2581370
2014-08-14	31.67	31.84	31.56	31.79	2064663
2014-08-15	31.87	31.99	31.36	31.73	1802867
2014-08-18	32.07	32.65	31.88	32.65	2567000
2014-08-19	32.97	34.18	32.84	33.23	4158445
2014-08-20	33.25	34.15	33.24	34.02	2785115
2014-08-21	34.20	34.43	33.73	34.21	2559597
2014-08-22	34.21	35.02	33.92	34.68	2416751
2014-08-25	35.17	35.39	34.77	34.95	2444082
2014-08-26	35.08	35.14	34.81	34.87	1914975
2014-08-27	35.05	35.20	34.65	35.08	1572293
2014-08-28	34.80	34.87	33.92	34.56	2639410
2014-08-29	34.79	34.97	34.61	34.82	1501394
2014-09-02	34.82	35.74	34.82	35.74	3186107
2014-09-03	36.00	36.30	35.35	35.49	2427584
2014-09-04	35.49	35.72	34.89	35.07	2117624
2014-09-05	34.98	35.06	34.29	34.90	1957446
2014-09-08	34.92	35.11	34.69	34.99	1775405
2014-09-09	34.95	35.19	34.34	34.48	2493610
2014-09-10	34.54	34.69	33.52	34.00	2915371
2014-09-11	33.97	34.53	33.79	34.46	1912676
2014-09-12	34.41	34.64	33.95	34.11	1749699
2014-09-15	34.10	34.15	33.12	33.63	2024274
2014-09-16	33.49	34.72	33.48	34.64	3070917
2014-09-17	34.77	35.63	34.77	35.10	2890223
2014-09-18	35.33	36.01	35.31	36.01	3185204
2014-09-19	36.44	36.55	35.88	36.21	4238906
2014-09-22	36.07	36.09	34.43	34.85	3814279
2014-09-23	34.62	34.67	34.11	34.21	2541999
2014-09-24	34.24	34.81	33.74	34.65	2455909
2014-09-25	34.50	34.74	33.89	34.50	3370354
2014-09-26	34.46	34.88	34.39	34.45	3092634
2014-09-29	33.87	34.20	33.50	34.05	1769765
2014-09-30	34.28	34.28	33.45	33.63	2163771
2014-10-01	33.55	33.59	30.35	31.04	11309860
2014-10-02	30.87	31.46	29.21	29.89	9349714
2014-10-03	30.23	30.43	29.63	29.81	4342833
2014-10-06	29.91	30.29	29.24	29.64	3572699
2014-10-07	29.32	29.33	28.27	28.42	5261550
2014-10-08	28.40	28.53	26.50	28.50	7175342
2014-10-09	28.25	28.37	26.72	26.73	4232655
2014-10-10	26.18	26.29	24.61	25.32	7413833
2014-10-13	25.27	25.96	23.72	23.83	6342079
2014-10-14	24.06	24.78	23.90	24.24	6965760
2014-10-15	23.52	24.09	22.22	23.86	9178116
2014-10-16	23.23	25.49	23.22	25.08	6736919
2014-10-17	25.88	26.94	25.67	25.97	5608046
2014-10-20	25.98	26.09	22.47	22.77	12863887
2014-10-21	22.06	24.97	22.05	24.68	12000956
2014-10-22	24.66	24.80	24.16	24.49	5661810
2014-10-23	24.88	26.86	24.71	26.24	7185257
2014-10-24	26.09	26.21	24.95	25.58	4867562
2014-10-27	25.05	25.38	24.67	25.25	3269428
2014-10-28	26.15	27.01	25.73	26.68	6008882
2014-10-29	26.12	26.18	23.92	24.72	8981880
2014-10-30	24.73	25.19	24.62	24.84	3831719
2014-10-31	25.35	25.73	24.93	25.70	3877976
2014-11-03	25.70	25.80	25.21	25.32	3948676
2014-11-04	25.60	25.74	24.15	24.41	4541669
2014-11-05	24.83	25.03	24.19	24.56	3824452
2014-11-06	24.66	25.25	24.49	25.23	2510571
2014-11-07	25.32	25.89	25.23	25.70	3335809
2014-11-10	25.70	26.09	25.67	25.93	2658389
2014-11-11	25.91	26.17	25.61	25.90	1921832
2014-11-12	25.70	26.32	25.62	25.96	1834107
2014-11-13	25.98	26.34	25.90	25.90	596985
2014-11-14	25.61	25.91	25.32	25.42	2085200
2014-11-17	25.34	25.68	25.13	25.53	1901984
2014-11-18	25.44	25.80	25.40	25.40	2189491
2014-11-19	25.40	25.52	24.88	25.01	1981969
2014-11-20	24.85	25.47	24.72	25.19	1927357
2014-11-21	26.23	26.54	25.49	25.54	3066110
2014-11-24	25.62	26.27	25.62	26.24	3291424
2014-11-25	26.29	26.50	26.07	26.17	1927764
2014-11-26	26.15	26.27	25.73	26.01	1506826
2014-11-28	25.84	25.88	21.81	23.08	5204203
2014-12-01	22.91	22.93	20.66	21.94	8104630
2014-12-02	22.08	22.63	22.00	22.40	3261583
2014-12-03	22.43	23.07	22.30	22.85	2705657
2014-12-04	22.75	22.94	22.54	22.75	2127953
2014-12-05	22.91	23.08	22.44	22.78	3071224
2014-12-08	22.62	22.63	21.36	21.67	3960090
2014-12-09	21.13	21.54	21.01	21.46	3128186
2014-12-10	21.06	21.13	19.97	20.10	4175467
2014-12-11	20.28	20.74	19.87	20.05	3501927
2014-12-12	19.64	19.99	19.18	19.43	3201227
2014-12-15	19.61	19.82	19.04	19.12	3000282
2014-12-16	18.84	20.00	18.79	19.34	3273726
2014-12-17	19.36	20.46	19.12	20.25	3612222
2014-12-18	20.61	20.95	20.10	20.44	3208062
2014-12-19	20.23	20.40	19.81	20.10	3909483
2014-12-22	20.07	20.19	19.47	19.91	2285919
2014-12-23	19.83	20.51	19.83	20.43	2028449
2014-12-24	20.38	20.59	20.16	20.48	1226353
2014-12-26	20.66	21.04	20.56	20.82	1642891
2014-12-29	20.74	21.28	20.73	20.89	4631554
2014-12-30	20.82	20.89	20.19	20.26	2468892
2014-12-31	20.36	20.58	19.98	20.16	3864658
2015-01-02	20.41	20.71	19.91	20.36	1591261
2015-01-05	20.13	20.15	19.34	19.54	3637622
2015-01-06	19.54	19.64	18.48	19.11	6084886
2015-01-07	19.89	20.11	19.19	19.31	2398901
2015-01-08	19.53	19.69	19.25	19.58	2579401
2015-01-09	19.60	19.83	19.30	19.35	3256492
2015-01-12	19.35	19.43	18.40	18.66	2388134
2015-01-13	18.64	19.05	18.00	18.40	3083700
2015-01-14	17.85	18.21	17.57	18.07	2806356
2015-01-15	18.20	18.53	17.80	17.83	1999936
2015-01-16	17.76	18.40	17.68	18.38	2546164
2015-01-20	18.51	18.80	17.95	18.15	1938861
2015-01-21	18.12	18.90	18.07	18.65	1918885
2015-01-22	18.94	19.15	18.80	19.00	2227061
2015-01-23	19.00	19.34	18.81	18.83	1914603
2015-01-26	19.10	20.08	18.97	20.05	4204570
2015-01-27	19.64	20.16	19.31	20.06	2212308
2015-01-28	20.22	20.22	19.11	19.18	1942227
2015-01-29	19.18	19.50	18.66	19.48	2623923
2015-01-30	19.22	19.34	18.80	19.05	2321794
2015-02-02	19.07	19.32	18.71	19.18	3069627
2015-02-03	19.39	20.50	19.28	20.49	3561948
2015-02-04	20.28	20.36	19.69	20.02	2036161
2015-02-05	20.15	20.52	20.02	20.46	2192202
2015-02-06	20.50	21.00	20.32	20.82	2372605
2015-02-09	20.74	21.32	20.72	21.10	2519352
2015-02-10	21.23	21.31	20.63	20.91	1994520
2015-02-11	20.77	21.08	20.68	20.96	1480065
2015-02-12	21.15	21.44	21.02	21.21	2109676
2015-02-13	21.44	21.66	21.17	21.44	2416987
2015-02-17	21.49	21.85	21.31	21.75	2810993
2015-02-18	21.61	21.95	21.46	21.69	3306678
2015-02-19	22.31	23.55	21.87	23.23	6281933
2015-02-20	23.14	23.84	22.44	23.66	4825333
2015-02-23	23.67	24.21	23.30	23.95	3853274
2015-02-24	24.08	24.60	23.97	24.32	3981226
2015-02-25	24.34	24.52	24.06	24.15	2494373
2015-02-26	24.11	24.54	23.77	24.24	2596134
2015-02-27	24.39	24.67	24.19	24.20	2356696
2015-03-02	24.26	24.65	24.09	24.63	2823692
2015-03-03	24.54	24.78	24.12	24.29	1621366
2015-03-04	23.99	24.10	23.26	23.59	2794171
2015-03-05	23.70	23.70	23.04	23.18	2018470
2015-03-06	23.03	23.44	22.85	22.98	2069191
2015-03-09	23.02	23.31	22.82	22.85	1788344
2015-03-10	22.16	22.26	21.13	21.44	4027268
2015-03-11	21.47	23.18	21.27	22.87	7364230
2015-03-12	23.18	23.72	22.69	23.66	3135183
2015-03-13	23.50	25.12	23.43	24.43	5609337
2015-03-16	24.52	24.61	23.80	24.08	2982063
2015-03-17	23.83	24.72	23.83	24.61	2344822
2015-03-18	24.42	25.18	24.18	25.01	1928144
2015-03-19	24.75	24.79	24.11	24.47	2169673
2015-03-20	24.68	25.45	24.67	25.39	3791132
2015-03-23	25.49	25.91	25.34	25.39	3279397
2015-03-24	25.41	25.68	25.05	25.63	3349671
2015-03-25	25.65	25.65	25.06	25.16	1776287
2015-03-26	24.98	25.28	24.57	24.75	2252146
2015-03-27	24.57	25.01	24.44	24.96	1528100
2015-03-30	25.08	25.54	25.05	25.42	1441883
2015-03-31	25.16	25.61	24.93	25.56	1779059
2015-04-01	25.38	25.54	25.03	25.14	1902447
2015-04-02	25.05	25.62	25.05	25.29	1137815
2015-04-06	25.15	25.99	24.98	25.84	2149305
2015-04-07	26.28	26.42	25.45	25.47	1777294
2015-04-08	25.55	25.82	25.28	25.54	1527935
2015-04-09	25.48	26.15	25.45	25.74	1816757
2015-04-10	25.88	25.91	25.64	25.78	1790795
2015-04-13	25.75	25.93	25.57	25.73	1018411
2015-04-14	25.55	25.91	25.41	25.85	856800
2015-04-15	26.13	26.74	25.91	26.49	2112178
2015-04-16	26.44	26.45	25.85	26.11	1877514
2015-04-17	25.81	25.97	25.33	25.71	2552682
2015-04-20	25.84	26.49	25.78	26.31	2562329
2015-04-21	26.50	26.50	25.92	26.09	1833854
2015-04-22	25.19	25.33	23.46	23.62	8798794
2015-04-23	23.50	24.24	22.71	24.01	5398679
2015-04-24	23.44	23.51	20.59	20.66	13561720
2015-04-27	20.70	21.10	20.13	20.25	5672215
2015-04-28	20.25	20.43	19.79	20.31	4185808
2015-04-29	20.23	20.58	20.09	20.20	3700916
2015-04-30	19.79	19.96	19.23	19.50	4172780
2015-05-01	19.59	21.00	19.58	20.85	5703267
2015-05-04	20.93	21.17	20.62	20.63	3569871
2015-05-05	20.78	21.39	20.78	20.92	3602164
2015-05-06	21.05	21.09	20.64	20.87	2093468
2015-05-07	21.25	21.92	21.13	21.56	3756995
2015-05-08	21.78	22.04	21.54	21.86	2573207
2015-05-11	21.86	22.22	21.79	22.13	2753705
2015-05-12	22.05	22.13	21.71	21.92	2095353
2015-05-13	22.16	22.51	22.07	22.24	2264478
2015-05-14	22.35	22.39	21.94	22.00	2024730
2015-05-15	21.96	22.26	21.77	22.13	1415620
2015-05-18	21.96	22.48	21.90	22.41	1545602
2015-05-19	22.35	22.35	21.92	22.10	1472240
2015-05-20	22.15	22.39	21.97	22.23	2022897
2015-05-21	22.31	22.89	22.24	22.58	1500735
2015-05-22	22.58	22.87	22.52	22.62	1331872
2015-05-26	22.53	22.64	21.64	21.73	2254693
2015-05-27	21.82	22.21	21.70	22.13	1528744
2015-05-28	21.98	22.00	21.52	21.69	1572930
2015-05-29	21.67	21.81	21.53	21.59	1561344
2015-06-01	21.62	21.80	21.26	21.38	3512542
2015-06-02	21.28	22.10	21.28	21.87	1899473
2015-06-03	21.98	22.36	21.88	22.10	2303386
2015-06-04	21.85	22.05	21.74	21.86	1567597
2015-06-05	21.73	22.34	21.60	22.09	1638851
2015-06-08	22.08	22.08	21.54	21.62	1844411
2015-06-09	21.67	21.67	20.91	21.04	3678194
2015-06-10	20.84	22.01	20.82	21.31	3751659
2015-06-11	21.36	21.75	21.33	21.63	2605612
2015-06-12	21.54	21.98	21.49	21.74	1452573
2015-06-15	21.48	21.82	21.28	21.60	1573396
2015-06-16	21.48	21.66	20.92	21.01	2395467
2015-06-17	21.10	21.41	21.00	21.13	1657775
2015-06-18	21.17	21.70	21.05	21.38	1845832
2015-06-19	21.31	21.70	21.23	21.25	2013279
2015-06-22	21.44	21.51	21.15	21.18	2140769
2015-06-23	21.21	22.05	21.16	21.83	1875651
2015-06-24	21.83	22.00	21.27	21.30	1856283
2015-06-25	21.25	21.30	20.20	20.22	3677568
2015-06-26	20.21	20.41	19.59	19.61	5909926
2015-06-29	19.36	19.74	19.15	19.33	2531547
2015-06-30	19.61	19.69	18.94	19.02	2364228
2015-07-01	18.78	19.20	18.52	18.93	3323730
2015-07-02	18.89	19.21	18.50	18.56	2294414
2015-07-06	18.36	18.69	18.04	18.21	2072875
2015-07-07	18.17	18.28	17.39	18.24	2908525
2015-07-08	17.99	18.23	17.37	17.56	2235070
2015-07-09	17.92	18.32	17.92	18.12	1904161
2015-07-10	18.38	18.58	18.08	18.34	2046284
2015-07-13	18.38	18.71	18.29	18.58	1800442
2015-07-14	18.46	18.66	18.36	18.56	1520626
2015-07-15	18.50	18.71	18.48	18.58	2305003
2015-07-16	18.71	19.02	18.56	18.84	1902722
2015-07-17	18.87	18.99	18.56	18.59	1792222
2015-07-20	18.69	18.72	18.53	18.55	2971893
2015-07-21	18.53	19.02	18.52	18.92	2301541
2015-07-22	18.79	18.97	18.50	18.81	2944048
2015-07-23	18.77	18.93	18.19	18.69	3212932
2015-07-24	19.43	20.98	19.43	19.67	6399958
2015-07-27	19.51	20.58	19.41	20.38	3157165
2015-07-28	20.59	20.77	20.28	20.46	1838960
2015-07-29	20.51	21.52	20.46	21.44	2704909
2015-07-30	21.27	21.48	21.09	21.36	2880592
2015-07-31	21.42	21.50	21.03	21.06	2609451
2015-08-03	21.00	21.03	20.18	20.28	2562623
2015-08-04	20.40	20.83	19.99	20.15	2106835
2015-08-05	20.43	20.64	19.87	19.92	1572731
2015-08-06	19.86	20.09	19.41	19.93	2353204
2015-08-07	19.84	20.15	19.30	19.30	2366011
2015-08-10	19.56	20.67	19.44	20.41	2679601
2015-08-11	20.13	20.37	19.64	20.34	1831846
2015-08-12	20.11	20.40	19.72	20.38	1615628
2015-08-13	20.34	20.41	19.96	20.16	1027568
2015-08-14	20.14	20.51	20.09	20.44	1452467
2015-08-17	20.26	20.62	19.96	20.38	1271001
2015-08-18	20.36	20.56	20.16	20.20	1605478
2015-08-19	19.99	20.15	19.63	19.85	2161874
2015-08-20	19.51	19.58	18.61	18.66	2941498
2015-08-21	18.45	18.64	18.07	18.08	2053449
2015-08-24	16.95	18.30	15.68	17.02	3111607
2015-08-25	17.96	18.02	16.90	16.92	3665338
2015-08-26	17.40	17.63	16.94	17.57	2503328
2015-08-27	17.82	18.76	17.82	18.57	2255546
2015-08-28	18.54	19.39	18.52	19.25	2021449
2015-08-31	19.11	19.67	18.90	19.43	1756017
2015-09-01	18.64	19.25	18.55	18.81	2332881
2015-09-02	19.19	19.30	18.49	18.90	1629033
2015-09-03	18.95	19.20	18.83	18.90	1518904
2015-09-04	18.94	19.15	18.62	19.00	1512860
2015-09-08	19.33	19.47	18.91	19.22	1826729
2015-09-09	19.41	19.48	18.85	18.91	1181362
2015-09-10	18.92	19.38	18.82	18.94	1065669
2015-09-11	18.74	18.98	18.46	18.88	1311064
2015-09-14	18.86	18.92	18.33	18.61	1398941
2015-09-15	18.78	19.38	18.73	19.34	1718885
2015-09-16	19.36	20.32	19.29	20.23	2770741
2015-09-17	20.18	20.49	19.92	20.02	1532263
2015-09-18	19.74	19.88	19.02	19.07	2395964
2015-09-21	18.75	18.80	18.25	18.32	2815747
2015-09-22	18.02	18.05	17.20	17.48	4770789
2015-09-23	17.61	17.65	16.95	17.25	2495501
2015-09-24	16.92	17.57	16.84	17.33	2414432
2015-09-25	17.46	17.53	17.17	17.34	1806211
2015-09-28	16.96	17.12	16.43	16.79	2947534
2015-09-29	16.86	17.02	16.37	16.48	2192324
2015-09-30	16.61	16.82	16.13	16.32	2920592
2015-10-01	16.58	16.70	15.81	16.10	2856755
2015-10-02	15.84	16.56	15.71	16.54	1871103
2015-10-05	16.76	17.78	16.74	17.67	2382809
2015-10-06	17.63	18.22	17.53	17.95	2223926
2015-10-07	18.12	18.71	17.89	18.59	2934743
2015-10-08	18.56	19.48	18.51	19.42	3593070
2015-10-09	19.45	19.72	18.98	19.56	2178701
2015-10-12	19.56	19.65	19.09	19.53	1682618
2015-10-13	19.30	20.01	19.22	19.49	1944384
2015-10-14	19.58	20.15	19.35	19.95	1800415
2015-10-15	19.90	19.99	19.50	19.94	1768454
2015-10-16	19.89	19.90	18.82	19.13	2452468
2015-10-19	19.00	19.11	18.72	19.04	1794864
2015-10-20	18.94	19.58	18.67	19.34	1519563
2015-10-21	19.39	19.42	18.66	18.68	1884898
2015-10-22	18.85	19.13	18.45	18.81	2630827
2015-10-23	19.30	21.87	19.18	19.85	8903416
2015-10-26	19.83	20.17	19.38	19.44	2813592
2015-10-27	19.30	19.36	18.12	18.26	3107250
2015-10-28	18.47	18.82	18.16	18.63	2423497
2015-10-29	18.38	19.04	18.32	18.53	2026570
2015-10-30	18.68	19.62	18.59	19.48	2181306
2015-11-02	19.47	20.00	19.36	19.77	2238243
2015-11-03	19.79	20.33	19.56	20.05	2233855
2015-11-04	20.00	20.08	19.30	19.48	2191971
2015-11-05	19.48	19.66	19.05	19.38	1297785
2015-11-06	19.23	19.83	19.08	19.75	1479798
2015-11-09	19.75	19.75	18.89	19.26	2323925
2015-11-10	19.20	19.50	18.94	19.32	1410694
2015-11-11	19.35	19.71	18.97	19.61	1945766
2015-11-12	19.33	19.40	18.45	18.45	3466217
2015-11-13	18.38	18.81	18.20	18.38	2038360
2015-11-16	18.35	18.77	18.28	18.64	1319482
2015-11-17	18.69	18.89	18.38	18.48	1556632
2015-11-18	18.68	19.08	18.67	18.91	1740909
2015-11-19	18.97	19.20	18.73	19.16	1130931
2015-11-20	19.25	19.39	18.89	18.92	1223504
2015-11-23	18.92	19.21	18.69	18.74	1396644
2015-11-24	18.71	19.46	18.58	19.38	1292450
2015-11-25	19.41	19.59	19.12	19.41	749045
2015-11-27	19.59	19.67	19.29	19.42	520049
2015-11-30	19.46	19.75	19.29	19.54	1463233
2015-12-01	19.52	19.68	19.33	19.63	1100686
2015-12-02	19.59	19.83	19.18	19.32	1404298
2015-12-03	19.35	19.51	18.25	18.53	1858164
2015-12-04	18.49	18.71	18.17	18.56	1310914
2015-12-07	18.49	18.49	17.41	17.52	2778764
2015-12-08	17.12	17.50	16.92	17.28	1979399
2015-12-09	17.27	17.81	17.13	17.17	1775490
2015-12-10	17.17	17.60	17.16	17.55	1754891
2015-12-11	17.36	17.54	16.94	17.05	1649680
2015-12-14	17.09	17.21	16.66	17.14	2190207
2015-12-15	17.20	17.70	17.18	17.35	1813235
2015-12-16	17.48	17.76	16.99	17.24	1875006
2015-12-17	17.16	17.34	16.96	17.14	2138523
2015-12-18	17.12	17.23	16.92	16.92	4279288
2015-12-21	17.19	17.35	16.84	17.00	1789604
2015-12-22	17.24	17.81	17.07	17.63	2170896
2015-12-23	17.92	18.33	17.81	18.30	1937631
2015-12-24	18.28	18.48	18.17	18.33	742705
2015-12-28	18.20	18.20	17.49	17.59	1273654
2015-12-29	17.77	17.82	17.24	17.69	1183183
2015-12-30	17.58	17.71	17.18	17.37	1206186
2015-12-31	17.25	17.51	17.20	17.29	1161297
2016-01-04	16.92	17.58	16.84	17.51	1638466
2016-01-05	17.51	17.53	16.71	16.85	1784652
2016-01-06	16.54	16.69	16.31	16.53	1832630
2016-01-07	16.20	16.57	15.55	15.67	3591494
2016-01-08	16.08	16.08	15.35	15.37	2345887
2016-01-11	15.50	15.60	14.86	15.25	2491731
2016-01-12	15.40	15.55	14.35	14.90	2600425
2016-01-13	15.01	15.25	14.29	14.37	2351200
2016-01-14	14.54	14.61	13.90	14.47	2139262
2016-01-15	13.86	14.43	13.81	14.40	2159930
2016-01-19	14.53	14.53	13.32	13.62	2834619
2016-01-20	13.11	14.01	12.65	13.71	3535199
2016-01-21	13.73	14.37	13.64	14.06	2041619
2016-01-22	14.53	14.93	14.32	14.50	2623329
2016-01-25	14.45	14.71	14.16	14.21	2098096
2016-01-26	14.43	14.99	14.30	14.96	1726248
2016-01-27	14.76	15.14	14.65	14.73	1690008
2016-01-28	15.01	15.25	14.65	14.81	1695607
2016-01-29	14.83	15.43	14.75	15.42	2172763
2016-02-01	15.25	15.63	15.04	15.51	1344362
2016-02-02	15.13	15.26	14.82	15.18	1740043
2016-02-03	15.40	15.48	14.75	15.42	1907190
2016-02-04	15.40	16.29	15.39	16.20	2165367
2016-02-05	16.13	16.35	15.85	15.94	1372197
2016-02-08	15.58	15.88	15.31	15.69	1749712
2016-02-09	15.36	15.78	15.33	15.53	1253576
2016-02-10	15.55	15.78	15.32	15.37	1020114
2016-02-11	14.99	15.35	14.65	15.04	1906178
2016-02-12	15.27	15.49	14.41	15.43	2648218
2016-02-16	15.57	15.76	15.22	15.58	1683922
2016-02-17	15.75	16.32	15.74	15.86	2145055
2016-02-18	15.10	15.46	14.58	15.20	4222646
2016-02-19	12.56	12.70	11.30	11.83	23414528
2016-02-22	12.01	12.17	11.49	11.78	5924394
2016-02-23	11.74	11.93	11.30	11.32	4559477
2016-02-24	11.16	11.41	10.75	11.26	4766102
2016-02-25	11.30	11.38	11.02	11.34	5053108
2016-02-26	11.46	11.75	11.34	11.41	4312039
2016-02-29	11.41	11.55	11.24	11.40	2386556
2016-03-01	11.53	11.75	11.34	11.73	2539457
2016-03-02	11.68	11.82	11.45	11.68	3002264
2016-03-03	11.72	12.57	11.70	12.45	3100219
2016-03-04	12.52	12.62	12.09	12.21	3319503
2016-03-07	12.24	13.34	12.20	13.31	3671425
2016-03-08	13.11	13.24	12.79	13.05	3411469
2016-03-09	13.16	13.43	12.88	13.27	3119378
2016-03-10	13.25	13.37	12.81	12.99	3040398
2016-03-11	13.09	13.70	13.04	13.68	2493607
2016-03-14	13.56	13.64	13.15	13.32	1653193
2016-03-15	13.07	13.11	12.75	12.95	2119886
2016-03-16	12.91	13.43	12.84	13.41	2115666
2016-03-17	13.48	13.89	13.36	13.76	1677329
2016-03-18	13.77	14.12	13.53	13.83	2293813
2016-03-21	13.78	14.03	13.63	13.93	1399357
2016-03-22	13.84	14.06	13.70	13.99	1999244
2016-03-23	13.90	13.91	13.19	13.19	2209342
2016-03-24	13.06	13.33	12.81	13.33	1559553
2016-03-28	13.32	13.32	12.68	13.04	2247592
2016-03-29	12.87	13.45	12.70	13.37	1899988
2016-03-30	13.46	13.58	13.04	13.19	1924570
2016-03-31	13.22	13.28	13.01	13.18	1603295
2016-04-01	12.99	13.16	12.73	13.11	1744794
2016-04-04	13.14	13.34	12.77	12.78	1669210
2016-04-05	12.60	13.08	12.50	12.87	1943886
2016-04-06	12.85	13.24	12.73	13.14	1840139
2016-04-07	13.06	13.16	12.82	12.93	1322311
2016-04-08	13.10	13.66	13.08	13.23	1800582
2016-04-11	13.32	13.60	13.24	13.38	1336421
2016-04-12	13.54	13.93	13.46	13.83	1603869
2016-04-13	13.88	14.36	13.69	14.30	2049775
2016-04-14	14.30	14.36	13.94	14.16	1412773
2016-04-15	14.06	14.20	13.80	14.14	1978608
2016-04-18	13.97	14.15	13.77	13.91	2093066
2016-04-19	13.78	13.81	13.36	13.73	2215481
2016-04-20	13.75	13.97	13.60	13.80	2753420
2016-04-21	13.94	14.06	13.29	13.37	3305946
2016-04-22	14.06	14.50	13.15	14.35	5493973
2016-04-25	14.34	14.70	13.76	13.86	2583875
2016-04-26	14.06	14.26	13.86	14.26	1856760
2016-04-27	14.19	14.57	14.06	14.32	1547335
2016-04-28	14.28	14.57	14.19	14.25	1725214
2016-04-29	14.38	14.53	13.93	14.04	1698639
2016-05-02	14.14	14.38	13.60	13.79	2017524
2016-05-03	13.57	13.62	13.02	13.22	2004132
2016-05-04	13.12	13.40	12.91	12.92	2269669
2016-05-05	13.11	13.22	12.59	12.62	1777425
2016-05-06	12.54	12.81	12.50	12.70	1470295
2016-05-09	12.57	12.63	12.29	12.36	2094300
2016-05-10	12.43	12.92	12.37	12.88	1665084
2016-05-11	12.88	13.08	12.69	12.73	1388122
2016-05-12	12.83	12.95	12.42	12.45	2054951
2016-05-13	12.37	12.63	12.16	12.27	1831400
2016-05-16	12.37	12.57	12.25	12.26	1380381
2016-05-17	12.26	12.85	12.14	12.62	2136839
2016-05-18	12.50	12.74	12.12	12.18	1800075
2016-05-19	12.00	12.09	11.80	12.04	2444419
2016-05-20	12.13	12.44	12.09	12.41	1395875
2016-05-23	12.34	12.49	12.24	12.34	1024314
2016-05-24	12.43	12.53	12.22	12.42	1162049
2016-05-25	12.54	13.03	12.52	13.00	1764179
2016-05-26	13.17	13.30	12.89	12.92	1973084
2016-05-27	12.96	13.11	12.90	13.04	1343364
2016-05-31	13.06	13.30	12.91	13.00	1877286
2016-06-01	12.92	13.05	12.57	13.04	1071147
2016-06-02	12.99	13.09	12.85	12.93	1141168
2016-06-03	12.96	12.96	12.65	12.86	1302221
2016-06-06	13.00	13.47	12.90	13.44	1714486
2016-06-07	13.43	13.64	13.32	13.52	3259095
2016-06-08	13.65	13.76	13.56	13.64	1229801
2016-06-09	13.50	13.62	13.40	13.57	1098253
2016-06-10	13.39	13.45	13.04	13.12	1511352
2016-06-13	13.25	13.38	12.97	13.02	2761286
2016-06-14	12.95	13.22	12.69	13.06	2833700
2016-06-15	13.11	13.40	13.03	13.21	1987825
2016-06-16	13.05	13.09	12.73	12.99	1686263
2016-06-17	13.07	13.69	13.06	13.63	2742702
2016-06-20	13.70	13.75	13.33	13.55	2829305
2016-06-21	13.42	13.71	13.35	13.68	2268504
2016-06-22	13.68	13.81	13.60	13.66	1366932
2016-06-23	13.87	14.01	13.83	13.99	1236387
2016-06-24	13.42	13.63	13.27	13.38	2573022
2016-06-27	13.16	13.22	12.38	12.44	3483843
2016-06-28	12.63	12.88	12.60	12.77	2203633
2016-06-29	12.96	13.34	12.73	13.22	2116298
2016-06-30	13.19	13.40	13.09	13.37	1887937
2016-07-01	13.39	13.89	13.39	13.81	1977252
2016-07-05	13.63	13.74	13.40	13.69	2018458
2016-07-06	13.57	13.71	13.23	13.47	2481263
2016-07-07	13.52	13.92	13.52	13.80	1449261
2016-07-08	13.96	14.26	13.96	14.19	1775811
2016-07-11	14.30	14.61	14.30	14.54	1472820
2016-07-12	14.73	15.09	14.65	14.96	2024176
2016-07-13	15.06	15.18	14.72	14.80	2138654
2016-07-14	14.83	15.18	14.83	15.02	2175095
2016-07-15	15.04	15.09	14.80	14.86	1786325
2016-07-18	14.74	15.09	14.65	15.09	2874191
2016-07-19	15.07	15.14	14.96	15.01	2449612
2016-07-20	14.97	15.22	14.92	15.17	4230278
2016-07-21	15.14	15.26	14.89	15.10	4888973
2016-07-22	14.94	15.81	14.84	15.81	5649300
2016-07-25	15.66	15.69	14.89	14.90	3558294
2016-07-26	15.03	15.45	15.03	15.32	2469066
2016-07-27	15.34	15.60	15.04	15.18	2402226
2016-07-28	15.12	15.22	14.98	15.09	1430455
2016-07-29	16.04	16.81	15.94	16.71	4870294
2016-08-01	16.58	16.58	16.20	16.49	3066374
2016-08-02	16.41	16.61	16.27	16.35	1760233
2016-08-03	16.34	16.60	16.27	16.55	1197027
2016-08-04	16.53	16.66	16.47	16.52	1185380
2016-08-05	16.61	16.95	16.61	16.88	1385937
2016-08-08	16.95	17.26	16.90	17.19	1755480
2016-08-09	17.22	17.25	16.66	16.75	1590471
2016-08-10	16.87	17.04	16.69	16.71	1071174
2016-08-11	16.76	16.86	16.63	16.72	1264019
2016-08-12	16.75	16.84	16.57	16.71	1307913
2016-08-15	16.78	17.07	16.74	17.04	1421989
2016-08-16	17.01	17.25	16.89	17.20	1322523
2016-08-17	17.11	17.33	17.06	17.25	2258827
2016-08-18	17.27	17.58	17.25	17.55	1427592
2016-08-19	17.40	17.87	17.38	17.76	1915078
2016-08-22	17.59	17.74	17.48	17.69	1078210
2016-08-23	17.85	18.24	17.85	18.03	2260476
2016-08-24	17.95	18.07	17.66	17.71	1261493
2016-08-25	17.71	17.79	17.58	17.68	1143068
2016-08-26	17.82	17.92	17.44	17.61	1204070
2016-08-29	17.59	17.73	17.55	17.63	1104762
2016-08-30	17.54	17.79	17.49	17.66	811174
2016-08-31	17.56	17.66	17.40	17.58	905855
2016-09-01	17.52	17.58	17.12	17.31	1682151
2016-09-02	17.51	17.56	17.34	17.45	1031335
2016-09-06	17.51	17.51	17.16	17.42	879221
2016-09-07	17.42	17.58	17.38	17.51	871454
2016-09-08	17.53	17.69	17.39	17.58	910886
2016-09-09	17.36	17.63	17.07	17.16	1460302
2016-09-12	16.94	17.35	16.81	17.22	1629495
2016-09-13	16.93	17.12	16.86	16.86	1897213
2016-09-14	16.89	17.00	16.70	16.74	839801
2016-09-15	16.74	16.99	16.70	16.86	1291800
2016-09-16	16.71	17.18	16.63	17.13	1926886
2016-09-19	17.32	17.42	16.94	17.05	1145039
2016-09-20	17.10	17.11	16.84	16.91	978053
2016-09-21	17.15	17.35	17.03	17.33	862524
2016-09-22	17.54	17.71	17.48	17.66	1611117
2016-09-23	17.63	17.77	17.23	17.27	853653
2016-09-26	17.23	17.33	17.04	17.15	796010
2016-09-27	17.05	17.23	16.94	17.16	919484
2016-09-28	17.26	17.50	17.04	17.49	803062
2016-09-29	17.57	17.69	17.19	17.29	1223152
2016-09-30	17.25	17.52	17.10	17.40	1362308
2016-10-03	17.42	17.63	17.33	17.51	1014255
2016-10-04	17.63	17.67	17.22	17.25	849575
2016-10-05	17.55	17.92	17.33	17.84	1703424
2016-10-06	17.78	17.90	17.61	17.82	1054640
2016-10-07	17.92	17.95	17.40	17.51	1056308
2016-10-10	17.71	17.79	17.38	17.40	1230878
2016-10-11	17.34	17.37	16.83	16.82	1354034
2016-10-12	16.81	16.89	16.63	16.76	1129409
2016-10-13	16.47	16.63	16.23	16.56	1314615
2016-10-14	16.79	16.89	16.43	16.58	1093106
2016-10-17	16.56	16.65	16.46	16.48	1039665
2016-10-18	16.79	16.80	16.50	16.65	616574
2016-10-19	16.71	17.12	16.67	17.03	999927
2016-10-20	16.91	16.95	16.62	16.71	1084451
2016-10-21	16.57	16.89	16.50	16.87	742607
2016-10-24	17.10	17.13	16.72	16.78	1208408
2016-10-25	16.71	16.71	15.90	16.14	2329436
2016-10-26	16.08	16.22	15.91	16.04	1411623
2016-10-27	15.42	15.93	15.13	15.76	3442610
2016-10-28	15.61	15.68	15.03	15.12	4099911
2016-10-31	15.06	15.57	14.98	15.37	2472355
2016-11-01	15.45	15.57	15.25	15.41	2388137
2016-11-02	15.34	15.42	15.06	15.12	1507544
2016-11-03	15.19	15.25	14.97	15.17	1588764
2016-11-04	15.16	15.56	15.07	15.50	1782776
2016-11-07	15.85	16.19	15.85	16.13	1571850
2016-11-08	16.06	16.32	15.93	16.29	1313016
2016-11-09	16.57	18.02	16.43	18.02	4418435
2016-11-10	18.05	19.12	18.03	19.10	4445802
2016-11-11	19.02	19.49	18.70	19.30	2689348
2016-11-14	19.46	20.14	19.36	19.57	4048921
2016-11-15	19.58	19.79	19.02	19.43	3170769
2016-11-16	19.29	19.43	18.72	18.79	2296554
2016-11-17	18.84	19.00	18.60	18.72	1649083
2016-11-18	18.64	18.82	18.61	18.70	1756524
2016-11-21	18.85	19.18	18.78	18.89	1867467
2016-11-22	19.14	19.24	18.94	19.10	1696077
2016-11-23	19.07	19.64	18.96	19.61	1816790
2016-11-25	19.66	19.75	19.58	19.70	597961
2016-11-28	19.63	19.78	19.23	19.65	2016919
2016-11-29	19.51	19.66	19.33	19.41	1230485
2016-11-30	19.69	20.25	19.69	20.00	1905318
2016-12-01	20.18	20.41	20.06	20.20	2146708
2016-12-02	20.02	20.37	20.02	20.28	1665106
2016-12-05	20.41	20.60	20.15	20.15	1721390
2016-12-06	20.05	20.60	20.04	20.60	1543866
2016-12-07	20.67	21.10	20.58	21.05	1576111
2016-12-08	21.04	21.08	20.40	20.54	1880266
2016-12-09	20.52	20.71	20.27	20.39	1419671
2016-12-12	20.54	20.70	20.18	20.27	1631404
2016-12-13	20.38	20.45	19.87	20.05	1585364
2016-12-14	19.88	20.17	19.62	19.76	1321714
2016-12-15	19.58	20.16	19.48	20.13	1269720
2016-12-16	20.04	20.38	19.99	20.28	2363837
2016-12-19	20.22	20.43	20.09	20.40	1378583
2016-12-20	20.49	20.98	20.41	20.75	1477945
2016-12-21	20.66	20.66	20.19	20.43	1377097
2016-12-22	20.18	20.52	20.03	20.45	1470472
2016-12-23	20.41	20.72	20.25	20.68	837303
2016-12-27	20.79	20.95	20.57	20.59	1090786
2016-12-28	20.70	20.82	20.16	20.20	676602
2016-12-29	20.18	20.30	19.98	20.20	851396
2016-12-30	20.16	20.32	19.88	19.98	1148138
2017-01-03	20.08	20.50	19.83	20.18	1822317
2017-01-04	20.33	20.62	20.05	20.48	1957416
2017-01-05	20.46	20.61	19.85	19.87	1899312
2017-01-06	19.87	21.01	19.87	20.66	2533544
2017-01-09	20.59	20.67	20.21	20.22	1233941
2017-01-10	20.37	20.50	20.19	20.20	1090613
2017-01-11	20.28	20.44	20.10	20.28	1261617
2017-01-12	20.28	20.28	19.66	20.11	1176277
2017-01-13	20.10	20.44	20.06	20.25	1385692
2017-01-17	20.15	20.28	19.79	19.83	720042
2017-01-18	19.82	20.01	19.73	19.85	901856
2017-01-19	20.01	20.50	20.01	20.48	2142166
2017-01-20	20.51	20.67	20.31	20.51	1236137
2017-01-23	20.47	20.77	19.91	20.05	987212
2017-01-24	20.20	20.57	20.13	20.54	1501011
2017-01-25	20.74	21.04	20.56	21.01	1140588
2017-01-26	20.97	21.16	20.49	20.54	1015123
2017-01-27	20.64	20.73	20.38	20.53	949413
2017-01-30	20.28	20.28	19.62	19.97	2480413
2017-01-31	19.90	19.90	19.25	19.82	1491828
2017-02-01	20.07	20.13	19.74	20.00	1509389
2017-02-02	19.61	19.94	19.61	19.85	920700
2017-02-03	19.86	20.39	19.80	20.33	1246151
2017-02-06	20.18	20.33	19.79	19.85	792662
2017-02-07	19.97	20.07	19.53	19.69	755033
2017-02-08	19.59	19.69	19.32	19.65	821876
2017-02-09	19.59	20.13	19.56	20.05	1358271
2017-02-10	20.27	20.30	19.96	20.23	707904
2017-02-13	20.38	20.50	20.10	20.26	1040980
2017-02-14	20.20	20.25	19.87	20.23	590444
2017-02-15	20.16	20.59	20.01	20.52	1054729
2017-02-16	20.49	20.64	20.06	20.34	1524203
2017-02-17	20.15	21.69	20.05	20.76	3286631
2017-02-21	20.65	20.72	19.63	19.74	3155715
2017-02-22	19.44	19.94	19.41	19.71	1870743
2017-02-23	19.83	19.89	19.19	19.42	1399201
2017-02-24	19.12	19.69	19.06	19.69	1089728
2017-02-27	19.69	19.93	19.56	19.92	995713
2017-02-28	19.72	19.79	19.25	19.32	1781060
2017-03-01	19.82	20.13	19.74	19.76	1778631
2017-03-02	19.64	19.74	19.06	19.08	936985
2017-03-03	18.96	19.42	18.93	19.33	1235584
2017-03-06	18.91	19.36	18.91	19.29	1026259
2017-03-07	19.30	19.30	18.97	19.08	604075
2017-03-08	19.10	19.20	18.84	18.85	735472
2017-03-09	18.77	18.91	18.40	18.58	1031350
2017-03-10	18.70	18.82	18.47	18.68	1031916
2017-03-13	18.71	18.83	18.53	18.68	999000
2017-03-14	18.44	18.46	18.10	18.43	971552
2017-03-15	18.58	19.29	18.39	19.23	1569175
2017-03-16	19.31	19.31	18.81	18.92	905595
2017-03-17	19.00	19.74	18.89	19.71	3077561
2017-03-20	19.63	19.64	19.11	19.31	1419691
2017-03-21	19.40	19.43	18.56	18.76	1260438
2017-03-22	18.68	18.82	18.47	18.67	937712
2017-03-23	18.66	18.97	18.47	18.86	1190424
2017-03-24	18.94	19.14	18.55	18.62	966274
2017-03-27	18.09	18.48	18.00	18.41	1417961
2017-03-28	18.37	18.92	18.35	18.89	1054205
2017-03-29	18.83	18.99	18.65	18.89	1056327
2017-03-30	18.87	19.27	18.87	19.19	855624
2017-03-31	19.11	19.28	18.96	19.11	1254984
2017-04-03	19.12	19.29	18.75	19.01	1082037
2017-04-04	19.02	19.36	18.88	19.06	1235898
2017-04-05	19.54	19.65	18.97	19.03	1640089
2017-04-06	19.17	19.54	18.94	19.46	876392
2017-04-07	19.35	19.75	19.24	19.56	1283310
2017-04-10	19.66	19.78	19.43	19.48	760451
2017-04-11	19.43	19.76	19.29	19.73	1186663
2017-04-12	19.59	19.59	18.80	18.92	1522578
2017-04-13	18.81	18.95	18.37	18.37	1689530
2017-04-17	18.43	18.50	18.23	18.46	1151133
2017-04-18	18.25	18.59	18.19	18.48	1279924
2017-04-19	18.64	18.73	18.45	18.56	711180
2017-04-20	18.80	19.08	18.72	19.02	992429
2017-04-21	19.04	19.18	18.66	18.81	1282724
2017-04-24	19.15	19.34	19.05	19.26	1643046
2017-04-25	19.40	19.71	19.18	19.26	2958491
2017-04-26	19.30	20.10	19.30	19.84	3194913
2017-04-27	19.68	19.76	19.30	19.33	1307650
2017-04-28	19.28	19.42	19.07	19.36	1382016
2017-05-01	19.36	19.54	19.10	19.48	1588119
2017-05-02	19.54	19.79	19.51	19.69	1767672
2017-05-03	19.54	19.63	19.30	19.45	1720461
2017-05-04	19.49	19.58	19.20	19.29	710815
2017-05-05	19.42	19.59	19.26	19.52	524344
2017-05-08	19.36	19.52	19.25	19.38	709321
2017-05-09	19.43	19.64	19.37	19.54	779628
2017-05-10	19.58	19.90	19.57	19.70	896527
2017-05-11	19.60	19.67	19.25	19.59	640022
2017-05-12	19.46	19.55	19.25	19.36	625499
2017-05-15	19.59	19.65	19.38	19.56	1626541
2017-05-16	19.60	19.60	18.99	19.37	2171402
2017-05-17	18.98	19.11	18.80	18.88	1179102
2017-05-18	18.79	18.85	18.48	18.64	1097552
2017-05-19	18.88	19.30	18.74	19.12	1009593
2017-05-22	19.33	19.35	19.00	19.16	926718
2017-05-23	19.15	19.30	18.87	19.28	852092
2017-05-24	19.26	19.30	18.95	19.08	541838
2017-05-25	19.15	19.15	18.74	18.76	803095
2017-05-26	18.71	18.80	18.58	18.65	764492
2017-05-30	18.58	18.60	18.37	18.47	982697
2017-05-31	18.40	18.40	18.03	18.37	1703304
2017-06-01	18.51	18.89	18.34	18.76	1998833
2017-06-02	18.73	19.15	18.70	18.91	1157887
2017-06-05	18.91	18.97	18.70	18.70	751988
2017-06-06	18.52	18.62	18.36	18.52	1841745
2017-06-07	18.50	18.62	18.30	18.35	923638
2017-06-08	18.29	18.81	18.20	18.72	810798
2017-06-09	18.72	19.22	18.66	19.12	813822
2017-06-12	19.18	19.48	19.07	19.38	1151178
2017-06-13	19.42	19.65	19.32	19.58	902022
2017-06-14	19.56	19.56	19.05	19.29	1479793
2017-06-15	19.05	19.33	18.88	19.23	1047008
2017-06-16	19.16	19.36	19.02	19.27	1990752
2017-06-19	19.30	19.56	19.17	19.45	1248617
2017-06-20	19.24	19.30	18.94	19.17	776646
2017-06-21	19.30	19.33	18.82	18.87	1030811
2017-06-22	18.92	19.16	18.86	19.10	809345
2017-06-23	19.10	19.42	19.07	19.30	1230589
2017-06-26	19.36	19.75	19.31	19.58	1126429
2017-06-27	19.60	20.07	19.60	19.65	1557717
2017-06-28	19.84	20.43	19.77	20.41	1746367
2017-06-29	20.50	20.50	19.95	20.32	2329575
2017-06-30	20.33	20.39	19.94	20.18	1935688
2017-07-03	20.33	20.51	20.14	20.40	672928
2017-07-05	20.30	20.37	20.15	20.31	983191
2017-07-06	20.23	20.33	19.88	19.92	1256542
2017-07-07	19.91	20.10	19.69	20.07	1255836
2017-07-10	19.98	20.18	19.82	19.94	816134
2017-07-11	19.99	20.10	19.75	19.77	1017327
2017-07-12	19.94	20.13	19.69	19.77	1106950
2017-07-13	19.76	19.82	19.61	19.74	581573
2017-07-14	19.73	19.84	19.63	19.72	1268522
2017-07-17	19.71	20.09	19.60	19.93	715899
2017-07-18	19.89	19.95	19.72	19.90	625785
2017-07-19	19.92	20.25	19.92	20.21	809961
2017-07-20	20.21	20.33	19.96	20.08	607765
2017-07-21	19.98	20.23	19.92	20.02	582164
2017-07-24	19.99	20.14	19.91	20.10	877229
2017-07-25	20.00	20.43	20.00	20.26	1719300
2017-07-26	20.54	20.87	19.29	19.41	2816340
2017-07-27	20.18	20.19	19.56	19.87	1721189
2017-07-28	19.87	19.92	19.46	19.75	921572
2017-07-31	19.84	19.91	19.65	19.73	945046
2017-08-01	19.77	19.96	19.63	19.94	876451
2017-08-02	19.79	19.93	19.51	19.72	867427
2017-08-03	19.74	19.89	19.66	19.87	721036
2017-08-04	19.97	20.35	19.87	20.31	999172
2017-08-07	20.31	20.83	20.27	20.65	2396379
2017-08-08	20.54	21.08	20.50	20.64	960181
2017-08-09	20.47	20.75	20.37	20.74	1101494
2017-08-10	20.61	20.72	20.48	20.52	1034755
2017-08-11	20.31	20.68	20.23	20.57	943772
2017-08-14	20.73	20.85	20.60	20.64	808924
2017-08-15	20.68	20.89	20.54	20.64	793277
2017-08-16	20.64	20.67	20.50	20.54	843566
2017-08-17	20.46	20.67	20.31	20.32	1010623
2017-08-18	20.25	20.37	20.13	20.30	863288
2017-08-21	20.28	20.32	20.07	20.23	890857
2017-08-22	20.30	20.58	20.26	20.56	671620
2017-08-23	20.40	20.89	20.36	20.76	932482
2017-08-24	20.82	20.83	20.61	20.68	683197
2017-08-25	20.69	21.02	20.62	20.89	1343935
2017-08-28	20.97	21.23	20.57	20.69	748496
2017-08-29	20.51	20.73	20.41	20.64	731852
2017-08-30	20.54	20.69	20.46	20.67	559826
2017-08-31	20.84	20.86	20.63	20.76	956849
2017-09-01	20.86	21.36	20.86	21.28	1152723
2017-09-05	21.23	21.38	20.94	21.01	964139
2017-09-06	21.12	21.13	20.74	20.79	1042462
2017-09-07	20.84	20.84	20.49	20.53	935989
2017-09-08	20.43	20.71	20.33	20.69	781294
2017-09-11	20.82	21.08	20.68	21.05	643733
2017-09-12	21.18	21.37	21.14	21.36	874694
2017-09-13	21.32	21.32	21.11	21.21	1044843
2017-09-14	21.18	21.23	21.03	21.13	1115430
2017-09-15	21.11	21.36	21.03	21.28	1397234
2017-09-18	21.36	21.50	21.29	21.35	628724
2017-09-19	21.35	21.44	21.31	21.37	517084
2017-09-20	21.36	22.05	21.23	21.92	2006611
2017-09-21	21.85	21.87	21.54	21.80	754779
2017-09-22	21.76	21.95	21.73	21.74	619678
2017-09-25	21.73	21.93	21.62	21.88	785665
2017-09-26	21.81	22.01	21.76	21.87	1184893
2017-09-27	21.97	22.31	21.90	22.24	797025
2017-09-28	22.19	22.54	22.03	22.44	2454319
2017-09-29	22.67	23.25	22.57	22.96	2630537
2017-10-02	25.52	25.89	25.17	25.42	8729616
2017-10-03	25.42	25.65	25.15	25.24	4166503
2017-10-04	25.40	25.79	24.75	24.96	3188018
2017-10-05	25.01	25.28	24.75	25.24	1163172
2017-10-06	25.14	25.28	24.91	25.00	1002020
2017-10-09	24.98	25.15	24.75	24.83	13102879
2017-10-10	24.87	25.01	24.75	24.93	1309794
2017-10-11	24.96	25.06	24.78	24.83	1305315
2017-10-12	24.73	24.99	24.57	24.61	1058218
2017-10-13	24.70	24.73	24.44	24.48	711449
2017-10-16	24.54	24.84	24.52	24.54	622973
2017-10-17	24.49	24.54	24.27	24.41	766070
2017-10-18	24.43	24.58	24.31	24.49	1614176
2017-10-19	24.32	24.62	24.26	24.62	1370779
2017-10-20	24.70	24.95	24.67	24.91	790503
2017-10-23	24.90	24.90	24.76	24.80	756829
2017-10-24	24.90	24.95	24.71	24.74	1024759
2017-10-25	24.74	24.80	23.90	24.38	1536678
2017-10-26	23.09	23.83	21.87	22.70	5656721
2017-10-27	22.60	23.11	22.52	23.09	2156271
2017-10-30	23.04	23.21	22.62	22.81	2162994
2017-10-31	23.11	23.52	23.08	23.41	1899422
2017-11-01	23.64	23.66	23.13	23.29	1620920
2017-11-02	23.13	23.28	23.03	23.08	916281
2017-11-03	23.04	23.19	22.96	23.13	716414
2017-11-06	23.75	23.75	23.21	23.39	1903874
2017-11-07	23.41	23.47	22.96	23.16	778968
2017-11-08	23.16	23.44	23.01	23.42	1074161
2017-11-09	23.16	23.48	23.11	23.26	835177
2017-11-10	23.25	23.63	23.25	23.45	1271135
2017-11-13	23.29	23.80	23.13	23.62	1538619
2017-11-14	23.62	24.44	23.61	23.86	1630014
2017-11-15	23.57	23.83	23.26	23.64	2011611
2017-11-16	23.75	24.10	23.71	24.08	1399223
2017-11-17	23.93	24.31	23.83	24.21	846876
2017-11-20	24.16	24.32	24.15	24.26	687998
2017-11-21	24.33	24.47	24.24	24.33	559711
2017-11-22	24.39	24.55	24.29	24.50	480062
2017-11-24	24.62	24.62	24.40	24.50	238517
2017-11-27	24.42	24.65	24.36	24.48	690762
2017-11-28	24.47	25.20	24.47	25.18	759359
2017-11-29	25.19	25.44	25.18	25.40	1195855
2017-11-30	25.51	25.84	25.39	25.66	1667091
2017-12-01	25.74	25.80	25.03	25.51	1759249
2017-12-04	25.88	26.31	25.51	25.92	2892085
2017-12-05	25.91	26.29	25.87	25.96	1460714
2017-12-06	25.89	26.03	25.51	25.62	868786
2017-12-07	25.49	26.29	25.49	25.92	2021158
2017-12-08	26.13	26.14	25.85	25.88	1101661
2017-12-11	25.92	26.00	25.65	25.77	1330789
2017-12-12	26.64	26.96	26.09	26.55	6407848
2017-12-13	26.66	27.53	26.60	26.89	3417580
2017-12-14	26.94	26.96	26.19	26.26	1727146
2017-12-15	26.34	26.86	26.34	26.42	2211991
2017-12-18	26.73	26.83	26.60	26.77	1037861
2017-12-19	26.75	26.83	26.41	26.55	1626036
2017-12-20	26.75	26.94	26.52	26.66	1375276
2017-12-21	26.73	27.11	26.66	26.97	494156
2017-12-22	26.96	27.13	26.80	26.83	542746
2017-12-26	26.83	27.24	26.83	27.02	781995
2017-12-27	27.07	27.24	26.95	27.03	657503
2017-12-28	27.18	27.28	27.08	27.27	697333
2017-12-29	27.24	27.34	26.90	26.96	1114365
2018-01-02	27.04	27.27	26.88	27.16	1431561
2018-01-03	27.20	27.41	26.92	27.05	1210301
2018-01-04	27.15	27.24	26.62	26.63	1845970
2018-01-05	26.34	26.51	26.06	26.34	1580829
2018-01-08	26.31	26.51	26.05	26.43	891310
2018-01-09	26.52	26.74	26.32	26.34	874792
2018-01-10	26.39	26.50	26.11	26.06	590759
2018-01-11	26.19	26.53	26.13	26.50	868259
2018-01-12	26.60	26.80	26.56	26.74	496835
2018-01-16	26.90	27.05	25.88	25.99	1177813
2018-01-17	26.08	26.26	25.93	26.02	1148563
2018-01-18	25.87	26.13	25.83	25.98	586019
2018-01-19	26.09	26.46	25.99	26.39	868857
2018-01-22	26.34	26.34	26.02	26.28	1455101
2018-01-23	26.29	26.32	25.79	25.85	1333016
2018-01-24	26.00	26.06	25.45	25.56	2311419
2018-01-25	25.74	26.05	25.62	25.80	988581
2018-01-26	25.85	26.24	25.60	26.21	1063725
2018-01-29	26.16	26.32	25.57	25.57	1154148
2018-01-30	25.29	25.44	24.86	25.16	1012047
2018-01-31	25.39	25.60	24.65	24.81	1017452
2018-02-01	24.66	25.18	24.34	24.68	1964100
2018-02-02	24.46	24.54	23.96	24.18	1151389
2018-02-05	23.90	24.29	23.22	23.22	1897572
2018-02-06	22.65	23.77	22.49	23.57	1470705
2018-02-07	23.39	23.60	23.16	23.36	1107568
2018-02-08	23.34	23.49	22.87	22.87	1110366
2018-02-09	23.05	23.16	22.28	22.96	1362289
2018-02-12	23.04	23.47	22.82	23.32	1069962
2018-02-13	23.22	23.77	23.15	23.53	1136721
2018-02-14	23.36	24.14	23.22	24.12	1046770
2018-02-15	24.34	24.68	24.20	24.52	1475863
2018-02-16	24.93	25.46	24.83	25.08	2276600
2018-02-20	25.01	25.35	24.66	25.02	1492128
2018-02-21	25.11	25.73	24.95	25.36	1812193
2018-02-22	24.54	25.51	24.11	24.66	2420340
2018-02-23	24.58	24.68	23.80	24.16	1779589
2018-02-26	24.24	24.54	24.04	24.13	1887238
2018-02-27	24.04	24.42	23.80	23.81	1388432
2018-02-28	23.87	23.90	23.48	23.49	1513272
2018-03-01	23.59	23.87	23.37	23.57	1536835
2018-03-02	23.29	24.02	23.15	23.95	1328205
2018-03-05	23.95	24.30	23.86	24.14	1848717
2018-03-06	24.00	24.34	23.63	23.86	1712664
2018-03-07	23.68	23.94	23.62	23.88	1406640
2018-03-08	23.93	24.00	23.68	23.90	965039
2018-03-09	24.10	24.31	23.98	24.29	1850439
2018-03-12	24.25	24.40	24.11	24.11	794871
2018-03-13	24.30	24.44	23.80	23.89	1323709
2018-03-14	24.26	24.26	23.78	23.88	740149
2018-03-15	23.90	24.04	23.53	23.55	1282261
2018-03-16	23.65	23.88	23.55	23.60	4289489
2018-03-19	23.50	23.62	23.19	23.59	1266893
2018-03-20	23.67	24.00	23.63	23.76	1596514
2018-03-21	23.78	24.11	23.75	23.76	900408
2018-03-22	23.41	23.71	23.02	23.05	1723529
2018-03-23	23.11	23.30	22.84	22.84	1376024
2018-03-26	23.12	23.23	22.75	23.23	1467555
2018-03-27	23.26	23.60	22.87	23.03	829617
2018-03-28	22.99	23.27	22.87	23.19	1260397
2018-03-29	23.36	23.64	23.22	23.49	1796110
2018-04-02	23.42	23.43	22.61	22.80	1213660
2018-04-03	22.93	23.23	22.79	23.17	933809
2018-04-04	22.69	23.29	22.53	23.26	1965156
2018-04-05	23.39	23.65	23.26	23.57	1756569
2018-04-06	23.47	23.56	22.57	22.78	2969957
2018-04-09	22.86	23.01	22.64	22.67	1248164
2018-04-10	23.01	23.25	22.84	23.11	1139821
2018-04-11	22.94	23.18	22.87	22.98	1011137
2018-04-12	23.02	23.21	22.92	23.08	700547
2018-04-13	23.24	23.47	23.08	23.24	2306042
2018-04-16	23.41	23.52	23.23	23.49	1727460
2018-04-17	23.57	23.57	22.61	22.73	2032136
2018-04-18	22.87	23.11	22.85	22.98	2096550
2018-04-19	23.02	23.16	22.69	22.85	1427344
2018-04-20	22.92	22.97	22.63	22.83	1033627
2018-04-23	22.82	22.91	22.64	22.78	1530007
2018-04-24	23.10	23.84	22.67	22.85	10795613
2018-04-25	22.77	22.98	22.55	22.77	6636258
2018-04-26	23.02	23.85	22.77	22.83	4831828
2018-04-27	22.97	23.04	22.67	22.95	1839604
2018-04-30	23.08	23.41	22.93	22.94	2405887
2018-05-01	22.83	22.93	22.26	22.39	2569738
2018-05-02	22.42	22.68	22.18	22.39	2650383
2018-05-03	22.38	22.54	22.01	22.41	1902453
2018-05-04	22.35	23.14	22.30	23.05	1231885
2018-05-07	23.05	23.72	22.92	23.59	1711589
2018-05-08	23.63	23.80	23.53	23.80	2383324
2018-05-09	23.87	24.20	23.83	24.09	2705442
2018-05-10	24.11	24.39	24.06	24.35	2777619
2018-05-11	24.41	24.74	24.40	24.68	3009150
2018-05-14	24.74	25.23	24.74	25.10	4614614
2018-05-15	25.08	25.47	24.93	25.42	2701665
2018-05-16	25.56	26.09	25.56	25.73	2335029
2018-05-17	25.67	26.09	25.53	25.90	2107141
2018-05-18	25.91	26.54	25.91	26.30	3542489
2018-05-21	26.60	26.84	26.21	26.33	4126449
2018-05-22	26.45	26.48	25.02	25.18	4888288
2018-05-23	24.97	25.08	24.49	25.05	3199410
2018-05-24	25.08	25.24	24.71	25.18	2363018
2018-05-25	25.01	25.41	24.94	25.36	2300441
2018-05-29	25.14	25.46	24.90	25.24	2087135
2018-05-30	25.37	25.49	25.02	25.32	3053150
2018-05-31	25.39	25.39	24.62	24.83	2441217
2018-06-01	25.03	25.11	24.42	24.64	2991318
2018-06-04	24.70	24.90	24.47	24.63	2186867
2018-06-05	24.64	24.94	24.49	24.93	2119854
2018-06-06	25.01	25.15	24.70	24.95	2831601
2018-06-07	24.98	25.11	24.78	25.08	2023977
2018-06-08	25.02	25.16	24.74	24.92	3267332
2018-06-11	24.92	25.21	24.71	25.21	2889498
2018-06-12	25.14	25.34	24.98	25.15	2182499
2018-06-13	25.16	25.21	24.88	24.93	1802945
2018-06-14	24.97	25.06	24.67	24.91	2246848
2018-06-15	24.74	24.80	24.42	24.71	2559357
2018-06-18	24.54	24.83	24.41	24.66	1295417
2018-06-19	24.27	24.49	23.94	24.26	1653027
2018-06-20	24.39	24.39	24.08	24.23	982315
2018-06-21	24.11	24.31	23.93	24.04	1365446
2018-06-22	24.29	24.47	24.16	24.26	1619732
2018-06-25	24.04	24.15	23.67	23.95	1111877
2018-06-26	23.98	24.16	23.75	24.03	899153
2018-06-27	24.11	24.43	23.90	23.90	957962
2018-06-28	23.80	23.98	23.29	23.43	2230933
2018-06-29	23.83	24.85	23.70	24.66	2976629
2018-07-02	24.52	25.08	24.20	25.06	1422388
2018-07-03	25.19	25.39	24.75	24.80	769643
2018-07-05	24.98	25.18	24.65	24.98	1632680
2018-07-06	24.89	25.17	24.85	24.98	1185196
2018-07-09	25.19	25.47	25.11	25.44	1025509
2018-07-10	25.42	25.54	24.83	25.09	807665
2018-07-11	24.79	24.97	24.75	24.75	1035753
2018-07-12	24.90	25.04	24.71	24.92	691028
2018-07-13	24.69	25.16	24.69	25.04	919412
2018-07-16	25.08	25.18	24.81	24.88	823292
2018-07-17	24.89	24.99	24.61	24.96	913675
2018-07-18	25.08	25.18	24.82	25.16	990852
2018-07-19	25.19	25.87	25.14	25.80	2199246
2018-07-20	25.84	27.08	25.78	26.68	5299296
2018-07-23	26.48	26.78	26.30	26.41	2416877
2018-07-24	27.01	27.06	26.29	26.37	2627079
2018-07-25	26.26	26.97	26.06	26.83	2094463
2018-07-26	27.02	28.21	26.19	26.78	3199693
2018-07-27	27.38	27.41	26.69	26.84	1924997
2018-07-30	27.06	27.16	26.80	26.91	1254494
2018-07-31	27.06	27.53	26.93	27.42	1076175
2018-08-01	27.30	27.47	27.11	27.37	1799124
2018-08-02	27.30	27.65	27.14	27.50	938381
2018-08-03	27.52	27.59	27.43	27.50	692505
2018-08-06	27.53	27.60	27.37	27.55	1183324
2018-08-07	27.66	27.68	27.46	27.48	797064
2018-08-08	27.47	27.57	27.29	27.45	774397
2018-08-09	27.47	27.58	27.34	27.47	650183
2018-08-10	27.28	27.42	27.11	27.23	764306
2018-08-13	27.16	27.22	26.82	26.90	747213
2018-08-14	26.93	27.03	26.68	26.70	1143045
2018-08-15	26.55	26.63	25.70	26.14	1544882
2018-08-16	26.26	26.51	26.17	26.43	1030629
2018-08-17	26.35	26.61	26.33	26.47	1001763
2018-08-20	26.50	26.55	26.20	26.38	1181448
2018-08-21	26.50	26.84	26.39	26.73	1745856
2018-08-22	26.70	26.76	26.32	26.39	774073
2018-08-23	26.42	26.47	26.16	26.18	939535
2018-08-24	26.27	26.45	26.13	26.33	1268044
2018-08-27	26.43	26.76	26.37	26.60	617817
2018-08-28	26.69	26.73	26.52	26.55	958029
2018-08-29	26.59	26.59	26.12	26.14	461786
2018-08-30	26.05	26.11	25.82	25.96	885160
2018-08-31	25.91	25.96	25.73	25.80	811665
2018-09-04	25.78	25.91	25.63	25.85	751992
2018-09-05	25.82	26.11	25.80	26.04	988077
2018-09-06	26.03	26.16	25.81	25.90	1003374
2018-09-07	25.79	25.84	25.33	25.42	946035
2018-09-10	25.46	25.96	25.46	25.78	1225954
2018-09-11	25.67	25.78	25.42	25.75	1129770
2018-09-12	25.73	25.88	25.57	25.86	873301
2018-09-13	25.93	26.03	25.64	25.77	1448492
2018-09-14	25.77	26.02	25.61	25.79	1136727
2018-09-17	25.80	26.16	25.71	26.09	945338
2018-09-18	26.14	26.52	26.05	26.40	1104964
2018-09-19	26.52	26.79	26.46	26.67	1275849
2018-09-20	27.09	27.34	26.68	26.75	1203670
2018-09-21	26.81	26.95	26.70	26.75	1596023
2018-09-24	26.63	26.85	26.50	26.74	1754910
2018-09-25	26.76	26.80	26.45	26.47	763998
2018-09-26	26.37	26.80	26.21	26.43	889058
2018-09-27	26.42	26.60	26.33	26.39	1104629
2018-09-28	26.19	26.47	26.15	26.37	753898
2018-10-01	26.59	26.67	26.36	26.48	1159101
2018-10-02	26.42	26.58	26.28	26.34	437686
2018-10-03	26.45	27.22	26.45	27.06	1724816
2018-10-04	26.92	27.88	26.87	27.50	2351672
2018-10-05	27.71	28.19	27.65	28.07	1956785
2018-10-08	27.99	28.24	27.86	27.95	1499937
2018-10-09	27.93	28.32	27.67	28.14	1273870
2018-10-10	28.11	28.14	26.90	26.96	1979149
2018-10-11	26.73	26.92	26.17	26.10	1631607
2018-10-12	26.32	26.36	25.19	25.88	2088183
2018-10-15	25.85	26.55	25.77	26.42	1501476
2018-10-16	26.59	26.80	26.30	26.70	1408957
2018-10-17	26.59	26.74	25.94	26.16	1423934
2018-10-18	25.91	26.04	25.34	25.67	1267035
2018-10-19	25.75	25.82	25.15	25.25	1120759
2018-10-22	25.85	26.45	25.84	26.23	3097275
2018-10-23	25.65	26.11	25.05	25.81	2334207
2018-10-24	25.73	25.98	23.94	24.14	2577495
2018-10-25	23.08	23.11	20.35	21.08	8128590
2018-10-26	20.86	20.91	19.95	20.06	3455922
2018-10-29	20.26	20.42	19.47	19.79	3264296
2018-10-30	19.52	20.43	19.36	20.34	2307515
2018-10-31	20.74	21.21	20.49	20.55	2721462
2018-11-01	21.31	22.87	20.70	22.72	5270515
2018-11-02	22.96	23.14	21.89	22.26	3060108
2018-11-05	21.85	22.89	21.85	22.67	2633915
2018-11-06	22.53	22.86	21.67	22.03	2156536
2018-11-07	22.24	22.45	21.53	22.40	2423196
2018-11-08	22.20	22.75	22.10	22.26	2147676
2018-11-09	21.80	22.07	21.25	21.56	2687863
2018-11-12	21.48	21.61	20.84	20.93	1873966
2018-11-13	21.06	21.38	20.82	21.02	2119044
2018-11-14	20.65	21.60	20.65	21.11	1734568
2018-11-15	21.00	21.81	20.82	21.74	1791596
2018-11-16	23.20	23.48	22.33	22.90	4331723
2018-11-19	22.69	23.52	22.61	22.66	2205073
2018-11-20	22.26	22.29	21.66	22.00	2267137
2018-11-21	22.07	22.59	22.06	22.21	1243424
2018-11-23	22.00	22.54	22.00	22.26	457499
2018-11-26	23.19	23.49	23.01	23.39	2536107
2018-11-27	23.25	23.58	23.13	23.14	1892753
2018-11-28	23.28	23.69	22.66	23.57	1763986
2018-11-29	23.00	23.63	23.00	23.39	1703029
2018-11-30	23.24	24.01	23.24	23.83	2264064
2018-12-03	24.43	24.48	23.50	23.74	1883923
2018-12-04	23.68	23.89	22.42	22.42	2945854
2018-12-06	22.00	22.64	21.60	22.61	2533172
2018-12-07	22.83	23.09	21.98	22.07	2066811
2018-12-10	21.90	22.38	21.65	22.14	2656732
2018-12-11	22.83	22.93	22.11	22.11	1986287
2018-12-12	22.56	22.56	22.11	22.11	2115103
2018-12-13	22.13	22.18	21.66	21.70	2352077
2018-12-14	21.27	21.78	20.92	20.95	2590143
2018-12-17	20.78	21.42	20.16	20.70	2619638
2018-12-18	21.05	21.28	20.90	21.00	3088048
2018-12-19	21.43	21.81	20.44	20.50	2407596
2018-12-20	20.53	20.86	20.07	20.26	2485279
2018-12-21	20.32	20.33	19.64	19.81	3968076
2018-12-24	19.58	19.67	18.99	19.40	1119179
2018-12-26	19.52	20.53	19.45	20.47	2299371
2018-12-27	19.97	20.64	19.93	20.64	2115856
2018-12-28	20.79	21.03	20.33	20.43	1238349
2018-12-31	20.47	20.65	19.95	20.59	2105910
2019-01-02	20.15	20.98	20.13	20.90	1872761
2019-01-03	20.70	20.83	20.11	20.25	1103440
2019-01-04	20.63	21.25	20.63	21.13	1451020
2019-01-07	21.17	22.06	20.66	21.66	3673900
2019-01-08	21.94	22.13	21.48	21.92	1951910
2019-01-09	22.20	22.74	21.53	21.76	2194257
2019-01-10	21.54	22.13	21.46	21.80	2065146
2019-01-11	21.64	21.96	21.55	21.87	1460942
2019-01-14	21.62	21.95	21.52	21.70	1568183
2019-01-15	21.69	21.79	21.28	21.55	1855804
2019-01-16	21.53	21.89	21.50	21.61	1338043
2019-01-17	21.50	22.35	21.50	22.10	1383965
2019-01-18	22.28	22.77	22.28	22.52	1394494
2019-01-22	22.40	22.65	21.99	22.20	1770818
2019-01-23	22.31	22.41	21.94	22.06	1531211
2019-01-24	21.99	22.46	21.99	22.25	883653
2019-01-25	22.54	22.79	22.39	22.49	1018633
2019-01-28	22.15	22.89	22.08	22.72	2046605
2019-01-29	22.86	23.07	22.78	22.87	906523
2019-01-30	23.12	23.41	22.75	23.24	1118332
2019-01-31	23.21	23.53	23.16	23.38	1209361
2019-02-01	23.40	23.79	23.31	23.55	1368572
2019-02-04	23.55	23.92	23.34	23.77	1220691
2019-02-05	23.80	24.00	23.73	23.92	1138858
2019-02-06	24.00	24.21	23.84	23.90	1219937
2019-02-07	23.75	23.93	23.54	23.89	896981
2019-02-08	23.72	23.83	23.52	23.78	1177072
2019-02-11	23.85	24.23	23.80	24.14	1343320
2019-02-12	24.37	24.78	24.29	24.65	2650472
2019-02-13	24.71	25.17	24.69	25.03	1837695
2019-02-14	24.87	25.28	24.76	24.80	2647557
2019-02-15	24.95	25.50	24.85	25.47	2114738
2019-02-19	25.40	25.78	25.31	25.60	2307044
2019-02-20	25.69	26.27	25.65	25.99	2712414
2019-02-21	25.91	26.63	24.94	25.02	3492329
2019-02-22	25.18	25.28	23.86	24.36	3559430
2019-02-25	24.33	24.47	23.77	23.91	3108448
2019-02-26	23.77	23.91	23.46	23.63	2898936
2019-02-27	23.58	23.67	23.33	23.47	2117325
2019-02-28	23.35	23.52	23.19	23.41	2801446
2019-03-01	23.54	23.66	23.24	23.53	4119567
2019-03-04	23.61	23.84	23.14	23.16	2041462
2019-03-05	23.21	23.38	23.12	23.14	1662628
2019-03-06	23.07	23.10	22.45	22.54	2231494
2019-03-07	22.45	22.67	22.33	22.44	2174563
2019-03-08	22.35	22.62	22.23	22.60	1874525
2019-03-11	22.21	22.51	21.94	22.47	1716652
2019-03-12	22.50	22.66	22.31	22.63	1426513
2019-03-13	22.78	23.10	22.69	22.94	1466487
2019-03-14	22.94	23.00	22.64	22.69	1298487
2019-03-15	22.70	22.86	22.21	22.25	2799663
2019-03-18	22.35	22.74	22.28	22.71	1514779
2019-03-19	22.86	22.96	22.44	22.46	1563053
2019-03-20	22.44	22.74	22.01	22.50	1675284
2019-03-21	22.35	23.00	22.29	22.96	1201201
2019-03-22	21.85	22.28	20.57	20.96	4417922
2019-03-25	20.86	21.29	20.63	21.05	2024389
2019-03-26	21.26	21.55	21.03	21.46	1796979
2019-03-27	21.44	21.66	21.23	21.55	1237774
2019-03-28	21.56	21.78	21.35	21.65	1474989
2019-03-29	21.86	21.86	21.58	21.73	1340371
2019-04-01	21.97	22.28	21.85	22.13	1450357
2019-04-02	22.17	22.38	22.00	22.32	1246398
2019-04-03	22.56	22.65	22.26	22.43	1531996
2019-04-04	22.47	22.86	22.39	22.82	1494920
2019-04-05	23.00	23.28	22.79	23.02	1248311
2019-04-08	22.91	23.12	22.78	23.00	1033604
2019-04-09	22.85	22.92	22.31	22.38	1096899
2019-04-10	22.48	22.81	22.25	22.76	795988
2019-04-11	22.81	23.16	22.64	22.95	966526
2019-04-12	23.18	23.49	23.15	23.32	1167803
2019-04-15	23.26	23.37	22.99	23.20	656517
2019-04-16	23.28	23.59	23.19	23.49	978646
2019-04-17	23.75	23.80	23.34	23.54	840802
2019-04-18	23.70	23.77	23.49	23.67	1052143
2019-04-22	23.50	23.62	23.36	23.59	794362
2019-04-23	23.61	23.93	23.49	23.81	861670
2019-04-24	23.86	24.15	23.73	23.97	1288378
2019-04-25	23.21	23.63	20.98	21.08	4335637
2019-04-26	21.05	21.57	20.95	21.50	1714673
2019-04-29	21.59	21.77	21.50	21.55	1341148
2019-04-30	21.50	21.72	21.28	21.56	1579000
2019-05-01	21.62	22.00	21.40	21.65	1217642
2019-05-02	21.54	21.75	21.32	21.57	1237110
2019-05-03	21.69	22.25	21.57	22.23	1110414
2019-05-06	21.67	22.27	21.59	22.24	1116346
2019-05-07	21.93	22.09	21.58	21.79	1172471
2019-05-08	21.72	21.87	21.51	21.53	849013
2019-05-09	21.25	21.62	21.07	21.50	891612
2019-05-10	21.34	21.71	21.11	21.58	957573
2019-05-13	21.01	21.22	20.46	20.74	1228433
2019-05-14	20.86	21.23	20.76	20.99	931339
2019-05-15	20.74	21.17	20.69	21.08	920938
2019-05-16	21.24	21.59	21.15	21.38	1331355
2019-05-17	21.03	21.19	20.79	20.93	1186030
2019-05-20	20.67	20.92	20.63	20.84	846927
2019-05-21	20.95	21.23	20.85	21.16	706911
2019-05-22	21.01	21.03	20.69	20.85	736104
2019-05-23	20.55	20.55	20.15	20.41	1033927
2019-05-24	20.67	20.69	20.24	20.49	601787
2019-05-28	20.54	20.66	20.17	20.19	895641
2019-05-29	20.00	20.02	19.61	19.76	1111638
2019-05-30	19.77	20.04	19.65	19.70	792145
2019-05-31	19.43	19.47	19.16	19.28	1209327
2019-06-03	19.30	19.66	19.17	19.63	1142788
2019-06-04	19.96	20.26	19.86	20.23	1146255
2019-06-05	20.33	20.45	19.96	20.34	1467087
2019-06-06	20.35	20.39	19.91	20.07	1007345
2019-06-07	20.21	20.33	19.98	20.16	1053401
2019-06-10	20.32	20.62	20.32	20.55	1022120
2019-06-11	20.76	20.87	20.23	20.28	834103
2019-06-12	20.23	20.23	19.87	19.98	1078178
2019-06-13	20.03	20.18	19.86	20.05	1133331
2019-06-14	19.98	19.98	19.19	19.34	1456718
2019-06-17	19.33	19.46	19.16	19.20	1364774
2019-06-18	19.38	19.99	19.25	19.86	1095610
2019-06-19	19.88	19.97	19.71	19.91	992858
2019-06-20	20.25	20.32	20.04	20.23	1104343
2019-06-21	20.13	20.76	20.12	20.33	2060859
2019-06-24	20.34	20.37	19.64	19.66	1080646
2019-06-25	19.63	19.90	19.54	19.78	1371701
2019-06-26	19.86	19.95	19.75	19.82	1235463
2019-06-27	19.97	20.35	19.94	20.24	968942
2019-06-28	20.30	20.78	20.27	20.75	3217495
2019-07-01	21.15	21.22	20.31	20.55	1246913
2019-07-02	20.34	20.44	19.77	19.93	1649745
2019-07-03	19.94	20.00	19.62	19.79	765346
2019-07-05	19.69	20.32	19.65	20.28	747539
2019-07-08	20.16	20.37	20.10	20.13	930009
2019-07-09	19.98	20.04	19.41	19.85	1018663
2019-07-10	20.00	20.06	19.59	19.62	907766
2019-07-11	19.71	19.71	19.32	19.30	1021318
2019-07-12	19.31	19.91	19.31	19.88	954740
2019-07-15	19.89	19.89	19.46	19.79	1295128
2019-07-16	19.82	20.33	19.69	20.23	1175608
2019-07-17	20.15	20.22	19.51	19.51	1202046
2019-07-18	19.53	19.70	19.38	19.46	823865
2019-07-19	19.54	19.91	19.47	19.68	567897
2019-07-22	19.70	20.01	19.60	19.74	795179
2019-07-23	19.95	20.28	19.84	20.14	939502
2019-07-24	19.98	20.80	19.89	20.70	1766946
2019-07-25	20.15	20.23	18.19	18.30	3755868
2019-07-26	18.32	18.69	18.21	18.56	2453012
2019-07-29	18.48	18.99	18.34	18.96	2132708
2019-07-30	18.63	19.61	18.63	19.58	1816605
2019-07-31	19.52	20.05	19.52	19.60	1943097
2019-08-01	19.89	20.21	19.45	19.55	2373231
2019-08-02	19.46	19.67	19.25	19.50	1746773
2019-08-05	19.08	19.28	18.72	18.90	2202684
2019-08-06	19.06	19.29	18.85	19.28	1308436
2019-08-07	18.93	19.42	18.84	19.33	1116113
2019-08-08	19.38	19.78	19.38	19.73	1355444
2019-08-09	19.63	19.67	18.93	18.94	1015176
2019-08-12	18.80	18.89	18.21	18.22	1138720
2019-08-13	18.22	18.80	18.02	18.20	911629
2019-08-14	17.81	17.89	17.03	17.11	1204092
2019-08-15	17.14	17.14	16.28	16.51	1837392
2019-08-16	16.61	17.01	16.50	16.96	1000936
2019-08-19	17.24	17.32	17.05	17.21	900919
2019-08-20	17.19	17.24	16.82	16.92	598012
2019-08-21	17.14	17.19	16.95	17.01	787515
2019-08-22	17.05	17.30	16.91	17.11	799222
2019-08-23	16.94	16.94	16.14	16.28	1241800
2019-08-26	16.50	16.56	16.30	16.42	975132
2019-08-27	16.54	16.63	16.25	16.31	792985
2019-08-28	16.25	16.69	16.10	16.59	663941
2019-08-29	16.85	17.31	16.83	17.27	965112
2019-08-30	17.48	17.55	17.24	17.47	878658
2019-09-03	17.25	17.36	16.44	16.63	1027380
2019-09-04	16.94	17.19	16.81	17.09	792540
2019-09-05	17.43	17.93	17.23	17.74	1109161
2019-09-06	17.93	18.52	17.93	18.19	1443458
2019-09-09	18.33	19.06	18.33	19.03	2690178
2019-09-10	18.94	19.71	18.90	19.67	2184679
2019-09-11	19.82	20.28	19.32	20.24	1542347
2019-09-12	20.19	20.22	19.57	19.98	1281306
2019-09-13	20.13	20.45	19.83	20.01	1097700
2019-09-16	20.05	20.54	19.98	20.29	1276572
2019-09-17	20.30	20.36	19.70	20.00	1012965
2019-09-18	19.86	19.95	19.57	19.77	1031686
2019-09-19	19.78	20.03	19.57	19.79	1042165
2019-09-20	19.83	19.97	19.41	19.45	6280568
2019-09-23	19.28	19.97	19.25	19.80	1096360
2019-09-24	19.79	19.88	18.97	19.07	1293016
2019-09-25	18.99	19.87	18.99	19.67	1102028
2019-09-26	19.63	19.87	19.48	19.71	1238512
2019-09-27	19.82	20.17	19.72	19.78	920575
2019-09-30	19.86	20.00	19.66	19.68	1108997
2019-10-01	19.84	20.05	18.23	18.34	1045652
2019-10-02	18.11	18.30	17.49	17.84	1679187
2019-10-03	17.78	17.80	17.16	17.44	1549371
2019-10-04	17.43	17.47	16.55	16.87	2088929
2019-10-07	16.73	16.87	16.33	16.46	1901637
2019-10-08	16.22	16.30	16.03	16.09	1414778
2019-10-09	16.22	16.29	16.05	16.21	1043956
2019-10-10	16.34	17.04	16.27	16.80	1589152
2019-10-11	16.99	17.50	16.99	17.22	1799180
2019-10-14	17.06	17.28	16.91	17.15	1441882
2019-10-15	17.11	17.89	16.96	17.80	1082044
2019-10-16	17.83	18.27	17.73	18.06	1106497
2019-10-17	18.26	18.53	18.04	18.30	999670
2019-10-18	18.12	18.31	17.95	18.05	903217
2019-10-21	18.22	18.62	18.22	18.38	1163012
2019-10-22	18.35	18.52	17.94	18.51	1458943
2019-10-23	18.51	18.69	18.15	18.50	1349318
2019-10-24	18.61	19.23	17.53	18.71	3252118
2019-10-25	18.60	19.50	18.60	19.20	2175435
2019-10-28	19.26	19.71	19.25	19.66	1556950
2019-10-29	19.52	20.00	19.48	19.75	1577634
2019-10-30	19.71	19.96	19.47	19.95	2407731
2019-10-31	19.95	19.95	19.48	19.78	2513539
2019-11-01	19.95	20.77	19.90	20.75	2272242
2019-11-04	21.28	22.07	21.25	21.79	2805596
2019-11-05	21.87	22.27	21.64	21.76	1710013
2019-11-06	21.68	21.79	21.34	21.57	866218
2019-11-07	21.84	22.17	21.53	21.59	1317074
2019-11-08	21.33	21.50	21.04	21.25	1191747
2019-11-11	21.01	21.70	20.94	21.66	1693858
2019-11-12	21.62	21.76	21.42	21.57	1414223
2019-11-13	21.33	21.48	21.16	21.22	953633
2019-11-14	21.26	21.40	20.93	21.05	738691
2019-11-15	21.24	21.44	21.01	21.19	637817
2019-11-18	21.15	21.15	20.81	21.01	679852
2019-11-19	21.16	21.24	20.94	21.08	554987
2019-11-20	21.02	21.15	20.77	20.87	883813
2019-11-21	20.91	21.17	20.82	20.88	811210
2019-11-22	21.00	21.34	20.97	21.29	618499
2019-11-25	21.37	21.63	21.29	21.50	1049293
2019-11-26	21.43	21.69	21.20	21.26	921201
2019-11-27	21.28	21.46	21.18	21.41	645548
2019-11-29	21.26	21.38	20.98	21.04	476667
2019-12-02	21.12	21.42	20.78	20.80	791383
2019-12-03	20.45	20.51	20.19	20.48	669145
2019-12-04	20.59	20.90	20.53	20.54	762316
2019-12-05	20.65	20.76	20.47	20.56	569017
2019-12-06	21.00	21.41	21.00	21.26	796830
2019-12-09	21.23	21.52	21.20	21.30	804425
2019-12-10	21.29	21.49	21.20	21.40	1162214
2019-12-11	21.60	22.67	21.54	22.65	2086305
2019-12-12	22.64	23.14	22.54	23.00	1281959
2019-12-13	22.93	23.25	22.58	22.76	966396
2019-12-16	22.85	22.97	22.49	22.50	1154369
2019-12-17	22.51	22.60	22.32	22.38	850884
2019-12-18	22.38	22.76	22.21	22.67	1384253
2019-12-19	22.70	22.85	22.53	22.56	1829875
2019-12-20	22.75	22.85	22.43	22.54	3062586
2019-12-23	22.60	23.05	22.42	23.01	662813
2019-12-24	22.95	23.01	22.78	22.83	212266
2019-12-26	22.95	23.01	22.79	22.98	410953
2019-12-27	23.08	23.10	22.65	22.69	560855
2019-12-30	22.63	22.68	22.24	22.26	1019056
2019-12-31	22.20	22.47	22.12	22.15	1112931
2020-01-02	22.35	22.39	21.84	22.14	1204934
2020-01-03	21.75	22.09	21.70	22.05	623351
2020-01-06	21.86	21.93	21.71	21.90	1104458
2020-01-07	21.84	21.88	21.39	21.53	804661
2020-01-08	21.53	21.73	21.44	21.45	1100407
2020-01-09	21.57	21.64	21.14	21.28	1160535
2020-01-10	21.36	21.36	21.10	21.19	1013336
2020-01-13	21.31	21.42	21.00	21.19	981378
2020-01-14	20.70	21.27	20.61	21.04	1228605
2020-01-15	20.82	21.00	20.51	20.70	937450
2020-01-16	21.02	21.52	20.97	21.50	1233493
2020-01-17	21.38	21.52	20.81	20.91	1122711
2020-01-21	20.80	20.89	19.94	20.39	1071770
2020-01-22	20.61	20.79	20.35	20.53	955615
2020-01-23	20.41	20.94	20.14	20.86	1194269
2020-01-24	20.89	21.00	20.53	20.80	769226
2020-01-27	20.29	21.01	20.22	20.81	963909
2020-01-28	20.97	21.09	20.80	20.94	554530
2020-01-29	21.05	21.29	20.98	21.00	678827
2020-01-30	20.83	21.16	20.72	21.08	767036
2020-01-31	20.92	21.04	20.33	20.33	1242413
2020-02-03	20.48	20.74	20.33	20.57	1012465
2020-02-04	21.00	21.43	20.88	21.16	728446
2020-02-05	21.50	21.70	21.39	21.65	683319
2020-02-06	21.82	21.82	21.24	21.35	713180
2020-02-07	21.14	21.18	20.82	21.03	618977
2020-02-10	21.02	21.45	20.96	21.23	639130
2020-02-11	21.33	21.80	21.32	21.62	503563
2020-02-12	21.96	22.22	21.84	22.01	1202989
2020-02-13	21.83	22.01	21.76	21.94	808461
2020-02-14	21.96	21.99	21.38	21.61	570607
2020-02-18	21.49	22.05	21.40	22.04	767417
2020-02-19	22.07	22.35	21.87	22.07	1560840
2020-02-20	23.45	24.64	22.74	23.30	2770864
2020-02-21	23.30	23.52	22.72	22.85	1410221
2020-02-24	21.79	22.08	21.56	21.83	1619642
2020-02-25	22.10	22.18	20.85	20.90	1547329
2020-02-26	21.21	21.31	20.80	21.06	2278135
2020-02-27	20.52	21.29	19.64	20.47	1713640
2020-02-28	19.76	20.98	19.71	20.35	2533445
2020-03-02	20.43	21.03	19.90	21.00	1889126
2020-03-03	20.99	21.59	20.29	20.78	2797125
2020-03-04	21.10	21.76	20.68	21.70	1167746
2020-03-05	21.01	21.53	20.90	21.21	1879671
2020-03-06	20.30	21.02	19.95	20.25	1647638
2020-03-09	18.45	18.54	16.94	17.17	2196244
2020-03-10	17.90	17.90	15.82	17.32	2141968
2020-03-11	16.85	17.21	16.43	17.11	2003093
2020-03-12	15.98	16.96	15.22	16.10	2011967
2020-03-13	17.07	17.99	16.17	17.90	2097878
2020-03-16	16.27	16.60	15.70	16.42	2071772
2020-03-17	16.62	17.61	15.84	17.50	2834352
2020-03-18	16.16	17.33	15.24	16.10	1905995
2020-03-19	15.79	17.58	15.63	17.07	1502850
2020-03-20	17.23	17.65	15.91	16.18	1578635
2020-03-23	15.96	16.31	15.06	15.28	1429708
2020-03-24	16.00	16.71	15.75	16.18	1208191
2020-03-25	16.08	18.13	15.67	17.32	2048789
2020-03-26	17.54	18.63	16.97	17.40	2123648
2020-03-27	16.67	16.86	15.92	15.95	2202733
2020-03-30	15.85	16.25	15.20	15.94	1684567
2020-03-31	15.81	16.43	15.59	16.07	2013109
2020-04-01	15.20	15.53	14.78	15.18	958666
2020-04-02	15.10	16.27	14.93	16.13	1816543
2020-04-03	16.08	16.19	14.53	14.75	1686245
2020-04-06	15.60	16.16	15.26	15.89	990289
2020-04-07	16.64	17.25	16.44	16.69	1264811
2020-04-08	17.00	17.80	16.69	17.58	813728
2020-04-09	18.04	18.66	17.06	17.39	1227170
2020-04-13	17.16	17.26	16.52	17.01	1596284
2020-04-14	17.48	17.92	16.90	17.13	2702391
2020-04-15	16.30	16.43	15.60	15.81	1197691
2020-04-16	15.74	15.88	15.35	15.75	845772
2020-04-17	16.26	16.65	15.75	16.17	1068730
2020-04-20	15.76	15.99	15.58	15.74	892622
2020-04-21	15.32	16.00	15.32	15.84	835101
2020-04-22	16.30	16.42	15.55	15.70	541506
2020-04-23	15.84	16.44	15.55	16.24	694824
2020-04-24	16.50	16.64	16.12	16.55	547068
2020-04-27	16.75	17.42	16.68	17.24	687436
2020-04-28	17.47	17.75	17.10	17.47	969560
2020-04-29	18.00	18.46	17.89	18.05	1174314
2020-04-30	17.55	19.66	17.05	19.29	3162718
2020-05-01	18.89	18.97	18.13	18.72	3933886
2020-05-04	18.40	18.52	17.59	18.18	2864337
2020-05-05	19.57	19.57	18.43	18.46	2418690
2020-05-06	18.65	18.81	18.06	18.36	1796194
2020-05-07	18.58	18.81	17.80	17.96	1267401
2020-05-08	18.30	19.02	18.15	19.00	737821
2020-05-11	18.78	19.33	18.50	19.21	755174
2020-05-12	19.28	19.54	18.81	18.89	1972468
2020-05-13	18.76	18.76	17.91	18.16	1827298
2020-05-14	17.69	17.95	17.13	17.92	2025659
2020-05-15	17.65	18.62	17.56	18.19	1176228
2020-05-18	19.06	19.84	19.06	19.63	1317509
2020-05-19	19.45	20.19	19.44	19.44	1262036
2020-05-20	19.87	20.03	19.69	19.85	943327
2020-05-21	19.78	20.20	19.75	20.01	734404
2020-05-22	19.99	20.15	19.65	19.88	722150
2020-05-26	20.78	20.87	20.35	20.60	1388371
2020-05-27	21.02	21.31	20.52	21.23	1314401
2020-05-28	21.25	21.45	20.28	20.35	879785
2020-05-29	20.05	20.12	19.75	19.97	1257982
2020-06-01	20.17	20.31	19.80	19.99	855484
2020-06-02	20.30	20.91	20.14	20.84	991443
2020-06-03	21.15	21.85	21.00	21.73	879079
2020-06-04	21.47	22.49	21.29	22.43	1474957
2020-06-05	23.00	23.84	22.50	22.57	1113048
2020-06-08	22.81	23.95	22.81	23.93	1377716
2020-06-09	23.50	23.66	22.98	23.08	1403777
2020-06-10	22.88	23.34	22.32	22.56	1149886
2020-06-11	21.52	21.68	20.96	21.10	1216546
2020-06-12	21.95	22.00	21.12	21.93	1029796
2020-06-15	21.14	22.39	20.88	22.19	943305
2020-06-16	23.15	23.47	22.58	22.67	1313561
2020-06-17	22.67	22.72	22.18	22.43	992127
2020-06-18	22.16	22.74	22.06	22.31	858020
2020-06-19	22.52	22.67	21.85	21.88	1761138
2020-06-22	21.79	22.29	21.55	22.17	604171
2020-06-23	22.57	22.64	21.97	22.01	1050141
2020-06-24	21.67	21.80	20.70	20.72	1260020
2020-06-25	20.52	21.31	20.41	21.28	684738
2020-06-26	21.11	21.40	20.44	20.66	1519470
2020-06-29	20.96	21.35	20.83	21.05	1083460
2020-06-30	20.90	21.44	20.69	21.29	719171
2020-07-01	21.51	21.58	20.63	20.67	771676
2020-07-02	20.89	21.37	20.70	20.89	753773
2020-07-06	21.36	21.55	21.03	21.53	782934
2020-07-07	21.25	21.38	20.50	20.57	817350
2020-07-08	20.51	20.83	20.28	20.51	838009
2020-07-09	20.48	20.59	19.68	19.73	621327
2020-07-10	20.25	20.53	19.99	20.42	1347657
2020-07-13	20.61	20.99	20.15	20.57	913152
2020-07-14	20.62	21.25	20.20	21.22	829077
2020-07-15	21.79	22.07	21.62	21.86	963921
2020-07-16	21.73	22.03	21.60	21.94	695939
2020-07-17	21.90	22.12	21.48	21.48	597754
2020-07-20	21.37	21.54	21.05	21.14	460416
2020-07-21	21.40	21.74	21.14	21.27	915582
2020-07-22	21.14	21.40	21.01	21.33	780043
2020-07-23	19.42	20.00	19.01	19.64	3000331
2020-07-24	19.63	20.17	19.27	19.34	1433632
2020-07-27	19.34	19.61	19.01	19.46	1306686
2020-07-28	19.28	20.13	19.28	19.75	1399029
2020-07-29	19.77	20.66	19.76	20.49	1607154
2020-07-30	20.06	20.29	19.52	19.68	963710
2020-07-31	19.56	19.70	19.01	19.53	984879
2020-08-03	19.60	19.95	19.47	19.60	1044733
2020-08-04	19.47	19.74	19.27	19.36	929360
2020-08-05	19.61	19.84	19.41	19.78	1023654
2020-08-06	19.71	19.93	19.59	19.63	708724
2020-08-07	19.62	20.04	19.42	20.01	658714
2020-08-10	20.15	21.11	20.15	20.90	805338
2020-08-11	21.22	21.52	21.05	21.08	672792
2020-08-12	21.30	21.30	20.66	20.97	527271
2020-08-13	20.74	21.09	20.71	20.92	424899
2020-08-14	20.69	21.18	20.66	21.06	428207
2020-08-17	21.24	21.25	20.67	20.82	425565
2020-08-18	20.68	20.79	20.35	20.40	491963
2020-08-19	20.40	20.90	20.40	20.64	407842
2020-08-20	20.36	20.63	20.32	20.40	502221
2020-08-21	20.29	20.50	20.10	20.23	538712
2020-08-24	20.37	20.78	20.14	20.78	660161
2020-08-25	21.00	21.53	20.65	20.72	776832
2020-08-26	20.58	20.82	20.37	20.68	783351
2020-08-27	20.83	21.10	20.73	20.87	715484
2020-08-28	20.98	21.04	20.54	20.86	553175
2020-08-31	20.76	20.84	20.41	20.47	539600
2020-09-01	20.39	20.95	20.23	20.88	411131
2020-09-02	20.90	20.94	20.64	20.81	652349
2020-09-03	20.84	21.26	20.48	20.57	598549
2020-09-04	20.94	21.18	20.52	20.94	687153
2020-09-08	20.80	20.84	20.30	20.40	849494
2020-09-09	20.47	20.66	20.03	20.32	643711
2020-09-10	20.35	20.41	19.33	19.35	846969
2020-09-11	19.35	19.64	19.27	19.46	925987
2020-09-14	19.55	19.69	19.27	19.69	978355
2020-09-15	19.72	19.98	19.58	19.60	643357
2020-09-16	19.96	20.77	19.81	20.21	1653835
2020-09-17	19.98	21.02	19.94	20.61	1614995
2020-09-18	20.62	21.29	20.05	20.14	2465054
2020-09-21	19.60	19.66	18.84	19.03	950686
2020-09-22	19.26	19.94	19.15	19.54	1232962
2020-09-23	19.48	19.86	19.33	19.34	890965
2020-09-24	19.26	19.81	19.17	19.39	822019
2020-09-25	19.15	19.63	19.15	19.43	922513
2020-09-28	19.65	20.04	19.65	19.76	1290945
2020-09-29	19.85	19.94	19.51	19.51	790045
2020-09-30	19.70	19.90	19.42	19.50	1270122
2020-10-01	19.50	19.72	19.23	19.47	822298
2020-10-02	19.15	19.67	19.10	19.36	1275616
2020-10-05	19.70	20.36	19.56	20.29	1166839
2020-10-06	20.55	20.66	19.91	20.04	969887
2020-10-07	20.20	20.66	20.20	20.44	634506
2020-10-08	20.58	20.70	20.22	20.68	448473
2020-10-09	20.93	21.00	20.39	20.41	712503
2020-10-12	20.45	20.83	20.45	20.66	533839
2020-10-13	20.60	20.71	20.32	20.33	672630
2020-10-14	20.34	20.66	20.26	20.53	591694
2020-10-15	20.24	20.82	20.21	20.72	739553
2020-10-16	20.70	21.74	20.70	21.37	1485498
2020-10-19	21.37	21.58	21.19	21.29	869930
2020-10-20	21.56	21.98	21.32	21.34	1015157
2020-10-21	21.25	21.75	21.12	21.18	1423674
2020-10-22	21.63	22.18	19.35	20.13	1624720
2020-10-23	20.15	21.48	20.15	21.12	1558329
2020-10-26	20.76	20.82	19.69	19.79	1344075
2020-10-27	19.79	19.89	19.36	19.49	868365
2020-10-28	18.95	19.39	18.49	18.53	1000983
2020-10-29	18.48	18.81	18.29	18.78	1002400
2020-10-30	18.78	19.08	18.59	18.84	1230712
2020-11-02	19.12	19.90	19.10	19.87	934601
2020-11-03	20.29	20.52	19.98	20.12	843752
2020-11-04	20.00	20.12	19.18	19.27	611788
2020-11-05	19.38	20.13	19.38	19.81	671141
2020-11-06	19.81	20.10	19.65	19.84	560971
2020-11-09	21.25	22.13	20.98	22.03	1448717
2020-11-10	22.26	22.87	22.20	22.49	1115876
2020-11-11	22.65	22.65	22.23	22.47	602982
2020-11-12	22.23	22.42	21.85	22.11	511280
2020-11-13	22.37	22.92	22.37	22.91	620235
2020-11-16	23.38	24.21	23.06	23.42	1123097
2020-11-17	23.02	23.23	22.54	22.95	658928
2020-11-18	23.13	23.52	22.82	22.83	786276
2020-11-19	22.74	22.74	22.03	22.55	1329569
2020-11-20	22.40	22.72	21.39	21.52	977889
2020-11-23	21.73	22.58	21.66	22.50	1036563
2020-11-24	22.92	24.13	22.88	24.10	1368941
2020-11-25	23.85	24.12	23.57	23.72	877470
2020-11-27	23.82	23.91	23.55	23.79	345935
2020-11-30	23.69	23.70	22.85	22.85	627809
2020-12-01	23.24	23.28	22.54	22.63	614827
2020-12-02	22.35	22.89	22.24	22.73	622586
2020-12-03	22.83	23.03	22.60	22.70	416816
2020-12-04	23.00	23.78	22.84	23.76	584788
2020-12-07	23.75	24.07	23.61	24.01	1023876
2020-12-08	23.88	24.39	23.88	24.38	704889
2020-12-09	24.47	25.18	24.46	25.06	1275714
2020-12-10	24.94	25.27	24.84	25.15	740205
2020-12-11	25.01	25.93	25.01	25.85	1037249
2020-12-14	26.39	26.67	25.08	25.12	1372827
2020-12-15	25.37	25.95	25.05	25.94	798328
2020-12-16	25.97	26.21	25.30	25.42	711914
2020-12-17	25.40	25.69	24.92	25.69	1012285
2020-12-18	25.77	26.27	25.71	26.26	2093242
2020-12-21	25.52	26.28	25.34	26.20	791686
2020-12-22	26.41	26.69	26.27	26.50	779735
2020-12-23	26.65	26.87	26.17	26.35	823491
2020-12-24	26.35	26.75	26.02	26.55	379294
2020-12-28	26.63	26.86	26.51	26.62	517804
2020-12-29	26.77	26.79	26.02	26.08	663120
2020-12-30	26.27	26.74	26.27	26.48	576127
2020-12-31	26.52	26.61	26.20	26.39	721236
2021-01-04	26.57	26.80	26.03	26.23	717598
2021-01-05	26.50	27.04	26.38	26.72	854011
2021-01-06	26.98	28.37	26.80	28.29	1395557
2021-01-07	28.50	28.66	27.94	27.97	1055128
2021-01-08	28.26	28.26	27.83	28.11	630208
2021-01-11	27.81	28.34	27.81	27.91	421526
2021-01-12	28.10	28.74	27.99	28.45	396309
2021-01-13	28.37	28.62	27.90	27.73	398637
2021-01-14	27.84	28.25	27.67	28.09	471846
2021-01-15	27.75	27.86	27.38	27.60	549861
2021-01-19	27.84	28.55	27.62	28.36	740722
2021-01-20	28.50	28.66	28.29	28.49	562637
2021-01-21	28.51	28.68	27.99	28.05	421777
2021-01-22	27.70	28.15	27.58	28.06	814098
2021-01-25	27.92	28.99	27.71	28.58	626272
2021-01-26	28.89	29.18	28.31	28.84	610698
2021-01-27	28.43	30.95	28.30	29.57	1947357
2021-01-28	29.58	29.69	27.56	27.74	1841977
2021-01-29	27.68	28.91	27.50	27.81	2790221
2021-02-01	28.19	28.75	27.81	28.27	925664
2021-02-02	28.49	29.10	27.99	28.97	618341
2021-02-03	29.00	29.19	28.75	29.10	688802
2021-02-04	29.16	30.84	29.16	30.46	1493981
2021-02-05	30.54	31.09	29.82	31.04	1796836
2021-02-08	31.25	32.39	31.00	31.75	860401
2021-02-09	31.75	31.85	31.26	31.34	499755
2021-02-10	31.50	31.96	31.01	31.42	430326
2021-02-11	31.66	31.99	30.88	31.13	605374
2021-02-12	31.11	32.22	31.09	32.19	473300
2021-02-16	32.48	33.11	32.44	32.96	517054
2021-02-17	32.84	33.08	32.25	32.80	490385
2021-02-18	32.42	32.51	31.54	31.68	508662
2021-02-19	31.95	32.53	31.86	32.35	674500
2021-02-22	32.05	32.80	32.05	32.29	594310
2021-02-23	32.09	32.28	31.12	32.19	872889
2021-02-24	32.75	33.49	30.63	30.72	1096794
2021-02-25	30.74	31.71	30.47	31.29	1385963
2021-02-26	31.15	32.45	31.02	32.10	1196594
2021-03-01	32.78	33.77	32.76	32.91	937303
2021-03-02	32.68	32.76	31.52	31.56	608705
2021-03-03	31.65	31.96	31.04	31.04	935968
2021-03-04	30.97	31.14	28.21	29.02	1693097
2021-03-05	29.44	29.76	28.19	29.48	1094716
2021-03-08	29.76	29.90	28.93	29.07	1088518
2021-03-09	29.29	29.85	28.28	28.79	1125631
2021-03-10	28.99	29.50	28.71	29.16	703306
2021-03-11	29.43	30.16	29.30	29.60	1021442
2021-03-12	29.70	30.35	29.46	30.03	973707
2021-03-15	30.00	30.22	28.88	29.01	884301
2021-03-16	28.80	29.03	28.30	28.42	702714
2021-03-17	28.54	28.93	28.16	28.62	707729
2021-03-18	28.56	29.12	27.83	27.90	1026945
2021-03-19	27.78	28.37	27.63	27.68	2204349
2021-03-22	27.72	28.31	27.64	28.05	703073
2021-03-23	27.73	28.15	26.77	26.99	1065227
2021-03-24	27.23	27.98	27.15	27.22	925633
2021-03-25	26.81	28.37	26.72	28.19	1273680
2021-03-26	28.51	29.29	28.19	28.92	859305
2021-03-29	28.97	29.80	27.88	27.91	1043052
2021-03-30	27.95	29.06	27.95	28.42	729371
2021-03-31	28.45	28.89	28.31	28.49	679721
2021-04-01	28.53	28.65	27.98	28.49	746339
2021-04-05	28.74	29.13	28.65	29.11	874644
2021-04-06	28.92	29.22	28.76	28.82	1208612
2021-04-07	29.00	29.13	28.15	28.19	783357
2021-04-08	28.07	28.51	27.80	28.50	946912
2021-04-09	28.52	28.84	28.39	28.70	715626
2021-04-12	28.85	29.22	28.81	29.06	504350
2021-04-13	29.00	29.18	28.18	28.29	681474
2021-04-14	28.25	29.00	28.07	28.72	719991
2021-04-15	28.88	28.88	28.50	28.74	494527
2021-04-16	28.97	29.25	28.74	28.81	539450
2021-04-19	28.69	28.86	28.46	28.67	594005
2021-04-20	28.47	28.72	27.13	27.46	1056185
2021-04-21	27.22	28.34	27.10	28.29	714850
2021-04-22	27.91	28.57	26.65	26.72	1204890
2021-04-23	26.79	27.80	26.26	27.46	793719
2021-04-26	27.68	28.29	27.68	27.98	755385
2021-04-27	27.95	28.12	27.64	27.78	542007
2021-04-28	27.72	28.43	27.57	28.25	572597
2021-04-29	28.65	28.72	28.05	28.47	509753
2021-04-30	28.43	28.79	27.53	27.64	1391349
2021-05-03	27.85	28.66	27.71	28.41	642926
2021-05-04	28.45	28.54	27.89	28.37	614117
2021-05-05	28.59	28.75	28.14	28.65	655365
2021-05-06	28.72	29.39	28.26	29.33	763194
2021-05-07	29.22	30.00	28.81	29.92	799641
2021-05-10	30.00	30.00	29.62	29.63	929837
2021-05-11	29.09	29.73	28.79	29.20	582381
2021-05-12	29.17	29.17	28.13	28.23	543143
2021-05-13	28.30	28.89	28.04	28.29	760715
2021-05-14	28.53	29.22	28.37	29.14	601568
2021-05-17	28.93	29.03	28.17	28.24	699134
2021-05-18	28.24	28.24	27.33	27.33	1155540
2021-05-19	26.99	27.79	26.66	27.69	1234083
2021-05-20	27.73	28.17	27.52	27.96	779548
2021-05-21	28.17	28.57	28.05	28.14	495762
2021-05-24	28.27	28.40	27.98	28.30	365814
2021-05-25	28.37	28.62	27.33	27.43	534323
2021-05-26	27.40	27.57	26.88	27.39	819730
2021-05-27	27.72	27.91	27.51	27.63	1076950
2021-05-28	27.70	27.82	27.47	27.78	503395
2021-06-01	27.94	28.54	27.86	28.47	612740
2021-06-02	28.66	28.75	28.17	28.39	523966
2021-06-03	28.22	28.62	27.94	28.35	395002
2021-06-04	28.52	28.61	28.19	28.43	452127
2021-06-07	28.44	28.52	28.00	28.15	681365
2021-06-08	28.13	29.41	28.07	29.26	884330
2021-06-09	29.23	29.71	29.12	29.58	842959
2021-06-10	29.79	30.00	29.46	29.55	880261
2021-06-11	29.76	30.02	29.54	29.78	599728
2021-06-14	29.79	29.93	29.04	29.16	524732
2021-06-15	29.17	29.55	29.13	29.37	535071
2021-06-16	29.33	29.45	28.87	29.27	636388
2021-06-17	29.23	29.28	26.85	27.03	1428104
2021-06-18	26.54	26.67	25.54	25.57	2226662
2021-06-21	25.72	27.26	25.61	27.05	1236190
2021-06-22	26.99	27.12	26.48	26.80	984313
2021-06-23	26.80	27.46	26.71	26.80	849677
2021-06-24	27.05	27.64	26.64	27.46	1035523
2021-06-25	27.74	27.80	26.86	27.11	10993077
2021-06-28	27.06	27.11	25.88	26.49	1175675
2021-06-29	26.70	26.77	25.84	26.00	1013730
2021-06-30	25.92	26.91	25.90	26.89	1090364
2021-07-01	27.25	27.92	26.99	27.41	1264238
2021-07-02	27.34	27.34	26.83	26.91	658498
2021-07-06	26.83	26.83	26.07	26.15	841224
2021-07-07	25.86	26.30	25.72	26.02	684028
2021-07-08	25.36	25.93	25.17	25.52	961136
2021-07-09	25.97	26.99	25.95	26.77	813145
2021-07-12	26.59	27.48	26.46	27.39	645463
2021-07-13	27.20	27.41	27.09	26.92	599564
2021-07-14	26.98	27.44	26.62	26.69	531197
2021-07-15	26.48	26.74	26.13	26.48	559676
2021-07-16	26.65	26.93	25.88	25.96	686994
2021-07-19	25.29	25.38	24.70	25.06	978997
2021-07-20	25.05	26.20	24.91	25.94	852572
2021-07-21	26.15	26.76	26.14	26.49	747124
2021-07-22	26.82	27.22	25.65	25.89	1086406
2021-07-23	26.43	26.99	26.01	26.29	604607
2021-07-26	27.09	27.38	26.52	27.04	760765
2021-07-27	26.77	27.00	26.36	26.49	670823
2021-07-28	26.63	27.07	26.28	26.81	730669
2021-07-29	27.30	27.37	26.94	27.08	587517
2021-07-30	26.86	27.25	26.76	27.11	860790
2021-08-02	27.24	27.97	26.93	26.98	822358
2021-08-03	27.12	28.08	26.96	27.89	628260
2021-08-04	27.42	27.91	27.24	27.26	538064
2021-08-05	27.49	27.92	27.47	27.52	533580
2021-08-06	27.95	28.22	27.60	27.87	463520
2021-08-09	27.79	28.07	27.53	27.78	532965
2021-08-10	27.96	28.79	27.83	28.54	471049
2021-08-11	28.69	29.60	28.39	29.58	637942
2021-08-12	29.68	29.74	29.22	29.58	411054
2021-08-13	29.62	29.70	29.16	29.36	408217
2021-08-16	29.06	29.38	28.71	28.83	451108
2021-08-17	28.55	28.82	28.17	28.65	544083
2021-08-18	28.49	28.68	27.75	27.77	901544
2021-08-19	27.29	27.98	27.23	27.62	536478
2021-08-20	27.57	28.08	27.22	28.05	541154
2021-08-23	28.36	28.80	28.22	28.72	493344
2021-08-24	28.80	29.20	28.73	28.84	318670
2021-08-25	28.82	29.37	28.70	29.03	383175
2021-08-26	29.07	29.30	28.79	29.00	533816
2021-08-27	29.17	29.93	29.17	29.85	488119
2021-08-30	29.80	29.82	29.29	29.33	425316
2021-08-31	29.38	29.46	28.90	29.03	659959
2021-09-01	29.03	29.07	28.45	28.61	432470
2021-09-02	28.91	29.17	28.54	29.14	595666
2021-09-03	29.12	29.17	28.46	28.55	477437
2021-09-07	28.37	28.62	28.12	28.14	544547
2021-09-08	28.00	28.09	27.37	27.93	519435
2021-09-09	28.50	29.16	27.99	28.75	916888
2021-09-10	28.99	29.26	28.42	28.44	778516
2021-09-13	28.75	28.75	27.88	28.36	668700
2021-09-14	28.44	28.44	27.32	27.37	576843
2021-09-15	27.30	27.60	27.07	27.53	809773
2021-09-16	27.69	27.75	26.74	27.00	853977
2021-09-17	27.02	27.21	26.32	26.82	2768912
2021-09-20	26.01	26.63	25.51	26.57	814947
2021-09-21	26.66	26.74	26.19	26.62	767623
2021-09-22	26.91	27.44	26.85	27.02	382714
2021-09-23	27.29	27.68	27.25	27.51	484932
2021-09-24	27.44	27.65	27.18	27.43	245228
2021-09-27	27.65	28.47	27.60	28.25	304480
2021-09-28	28.24	28.46	27.96	28.00	403507
2021-09-29	28.17	28.30	27.66	27.93	388422
2021-09-30	28.05	28.18	27.17	27.17	537836
2021-10-01	27.34	28.22	27.00	27.86	418133
2021-10-04	27.84	28.29	27.65	28.18	425878
2021-10-05	28.24	28.47	27.85	28.15	301605
2021-10-06	27.70	28.21	27.44	28.21	388167
2021-10-07	28.36	28.76	28.25	28.37	443029
2021-10-08	28.25	28.67	28.10	28.41	308900
2021-10-11	28.60	29.15	28.40	28.70	349894
2021-10-12	28.61	29.04	28.56	28.76	386081
2021-10-13	28.73	28.89	28.49	28.52	498732
2021-10-14	28.81	28.99	28.44	28.89	422069
2021-10-15	29.44	29.69	29.05	29.27	433050
2021-10-18	29.17	29.18	28.86	29.05	286181
2021-10-19	29.14	29.14	28.56	28.74	397842
2021-10-20	28.77	29.58	28.54	29.53	493283
2021-10-21	30.01	30.69	28.38	28.78	909409
2021-10-22	29.01	30.08	28.62	29.67	825691
2021-10-25	29.88	30.19	29.60	29.85	678737
2021-10-26	29.64	29.87	28.89	28.91	494261
2021-10-27	28.79	28.90	27.97	27.98	365044
2021-10-28	27.95	28.34	27.93	28.31	241254
2021-10-29	28.35	28.62	27.95	28.05	391086
2021-11-01	28.25	29.11	28.06	29.00	419717
2021-11-02	29.06	29.37	28.51	28.91	371523
2021-11-03	28.67	29.39	28.35	29.14	309289
2021-11-04	29.46	29.55	28.75	28.88	451937
2021-11-05	29.28	30.41	29.28	30.00	746465
2021-11-08	30.43	30.61	30.10	30.22	427930
2021-11-09	29.71	29.95	28.93	28.95	769477
2021-11-10	29.00	29.40	28.24	28.32	666452
2021-11-11	28.19	28.48	28.05	28.20	624262
2021-11-12	28.34	28.94	28.24	28.84	558495
2021-11-15	29.00	29.07	28.38	28.40	548603
2021-11-16	28.38	28.42	27.69	27.79	590824
2021-11-17	27.58	28.37	27.58	28.25	722116
2021-11-18	28.47	28.60	27.70	27.96	566661
2021-11-19	27.57	28.02	27.46	27.75	480922
2021-11-22	28.00	29.34	28.00	29.14	629751
2021-11-23	29.10	29.49	28.87	28.93	523711
2021-11-24	28.67	28.96	28.57	28.79	325288
2021-11-26	27.53	28.00	27.12	27.87	413855
2021-11-29	28.25	28.36	27.50	27.85	431654
2021-11-30	27.35	27.84	26.45	26.50	841677
2021-12-01	27.28	27.42	25.57	25.57	744921
2021-12-02	25.71	26.64	25.57	26.40	546111
2021-12-03	26.65	26.87	26.04	26.24	627812
2021-12-06	26.69	27.71	26.52	27.44	647081
2021-12-07	27.67	28.22	27.52	27.79	438284
2021-12-08	27.79	28.38	27.74	28.29	599056
2021-12-09	28.10	28.42	27.96	28.23	540639
2021-12-10	28.48	28.88	28.12	28.28	452852
2021-12-13	28.24	28.53	28.00	28.36	573700
2021-12-14	28.13	29.18	28.09	28.72	1133530
2021-12-15	28.82	28.99	28.49	28.98	909728
2021-12-16	29.34	29.42	28.39	28.66	734264
2021-12-17	28.55	29.46	28.32	28.81	1795095
2021-12-20	28.44	28.61	27.53	28.44	882735
2021-12-21	28.69	29.11	28.69	29.11	457344
2021-12-22	29.17	29.46	29.11	29.29	412669
2021-12-23	29.58	29.77	29.39	29.49	336302
2021-12-27	29.44	29.64	29.28	29.55	343395
2021-12-28	29.39	29.75	29.33	29.43	327520
2021-12-29	29.34	29.72	29.17	29.56	271415
2021-12-30	29.62	29.86	29.46	29.52	406966
2021-12-31	29.50	30.50	29.07	30.20	927074
2022-01-03	30.36	31.10	30.23	30.44	956427
2022-01-04	30.66	31.63	30.60	31.34	890345
2022-01-05	31.48	31.72	30.92	30.96	1083078
2022-01-06	31.35	31.48	30.87	31.19	1019469
2022-01-07	31.23	31.53	30.91	31.17	721655
2022-01-10	31.07	31.20	30.49	30.72	851381
2022-01-11	30.95	31.01	30.26	30.87	687559
2022-01-12	30.79	31.15	30.58	30.36	679488
2022-01-13	30.46	31.10	30.17	30.64	795467
2022-01-14	30.43	30.86	30.20	30.85	702912
2022-01-18	30.71	30.96	30.24	30.27	803274
2022-01-19	30.31	30.51	29.59	29.64	814625
2022-01-20	29.60	29.85	28.47	28.49	789141
2022-01-21	28.38	28.50	27.56	27.57	1142046
2022-01-24	26.94	28.48	26.74	28.31	995608
2022-01-25	27.95	28.84	27.20	28.51	1077063
2022-01-26	28.79	29.54	28.32	28.77	803106
2022-01-27	29.09	29.41	27.99	28.12	1084889
2022-01-28	28.06	28.58	27.26	28.57	738626
2022-01-31	28.25	28.74	27.86	28.73	1473393
2022-02-01	28.87	29.47	28.42	29.39	598319
2022-02-02	29.24	29.38	28.64	29.24	519897
2022-02-03	29.14	29.58	28.96	29.12	1148463
2022-02-04	28.83	29.24	28.67	28.94	425245
2022-02-07	28.88	29.42	28.85	29.21	417129
2022-02-08	29.50	30.02	29.41	29.94	394269
2022-02-09	30.00	30.40	29.89	30.11	456253
2022-02-10	29.64	30.22	29.52	29.86	659144
2022-02-11	29.76	30.30	29.61	30.09	744024
2022-02-14	30.21	30.44	29.88	30.11	498121
2022-02-15	30.34	30.78	30.25	30.50	427940
2022-02-16	30.46	31.35	30.44	31.27	579725
2022-02-17	30.02	30.63	28.92	29.51	1301886
2022-02-18	29.23	29.80	28.88	29.45	806788
2022-02-22	29.55	30.08	29.31	29.56	722070
2022-02-23	29.82	29.93	28.66	28.66	1060537
2022-02-24	28.11	28.61	27.87	28.39	866615
2022-02-25	28.36	29.09	28.36	28.85	816935
2022-02-28	28.42	29.03	28.38	28.86	1036310
2022-03-01	28.78	28.91	27.32	28.22	1640161
2022-03-02	28.62	29.78	28.60	29.55	1287409
2022-03-03	29.80	30.12	29.32	29.74	631007
2022-03-04	29.30	30.51	29.30	30.39	874661
2022-03-07	30.37	31.44	30.21	30.82	1503927
2022-03-08	31.00	32.84	30.86	31.47	1333596
2022-03-09	31.84	32.01	31.40	31.70	751690
2022-03-10	31.37	32.20	31.22	32.09	916679
2022-03-11	32.25	32.92	32.15	32.63	736994
2022-03-14	32.94	33.05	31.78	32.21	769821
2022-03-15	32.29	32.55	31.93	32.46	790283
2022-03-16	32.44	32.79	32.06	32.74	781656
2022-03-17	32.58	33.40	32.58	33.36	1000354
2022-03-18	33.46	34.36	33.26	34.31	1638196
2022-03-21	34.47	34.92	33.96	34.34	667939
2022-03-22	34.50	34.88	34.15	34.35	607943
2022-03-23	34.17	34.42	33.96	34.09	409158
2022-03-24	34.23	34.82	34.01	34.74	477661
2022-03-25	34.75	35.35	34.53	35.32	580674
2022-03-28	35.10	35.21	34.42	34.82	720064
2022-03-29	34.90	34.98	34.43	34.78	455456
2022-03-30	34.80	35.08	34.38	34.71	407754
2022-03-31	34.53	35.18	34.28	34.36	781695
2022-04-01	34.56	34.86	33.53	34.03	862093
2022-04-04	34.02	34.11	33.35	33.72	745519
2022-04-05	33.60	33.89	32.13	32.27	921881
2022-04-06	32.00	32.43	31.68	31.90	907331
2022-04-07	31.87	32.08	31.39	31.78	612742
2022-04-08	31.49	31.59	30.76	31.28	828302
2022-04-11	31.30	31.68	31.21	31.31	637020
2022-04-12	31.54	31.82	31.20	31.35	840343
2022-04-13	31.53	31.75	31.30	31.69	622871
2022-04-14	31.77	32.11	31.59	31.74	454411
2022-04-18	31.72	32.19	31.69	31.80	638830
2022-04-19	32.11	32.35	32.00	32.29	683199
2022-04-20	32.50	32.80	32.20	32.24	698172
2022-04-21	32.62	32.73	31.64	31.85	874894
2022-04-22	31.54	31.95	30.68	31.03	998948
2022-04-25	30.70	31.21	30.12	31.20	952835
2022-04-26	30.84	31.20	30.56	30.64	890143
2022-04-27	29.64	29.64	27.49	28.15	3116792
2022-04-28	28.30	29.10	28.00	28.50	1608804
2022-04-29	28.35	28.68	27.64	27.74	1031518
2022-05-02	27.71	27.86	26.83	27.25	876252
2022-05-03	27.31	28.06	27.05	27.88	622166
2022-05-04	27.96	28.60	27.58	28.51	736210
2022-05-05	28.32	28.45	27.45	27.63	594469
2022-05-06	27.52	27.70	26.71	26.87	542244
2022-05-09	26.45	26.61	25.50	25.63	840682
2022-05-10	25.80	25.96	24.78	25.08	662355
2022-05-11	25.25	25.53	24.08	24.12	883135
2022-05-12	24.04	24.23	23.39	24.08	1161148
2022-05-13	24.26	24.69	24.04	24.58	757097
2022-05-16	24.62	24.87	24.35	24.64	502104
2022-05-17	24.91	25.54	24.90	25.43	495981
2022-05-18	25.44	25.77	24.76	24.88	647610
2022-05-19	24.56	25.02	24.08	24.37	794125
2022-05-20	24.44	24.44	23.63	23.95	655071
2022-05-23	24.43	24.49	24.19	24.37	618935
2022-05-24	24.22	24.22	23.31	23.77	677310
2022-05-25	23.90	24.16	23.45	23.87	514711
2022-05-26	24.05	24.41	24.05	24.27	387638
2022-05-27	24.37	25.01	24.37	24.99	437096
2022-05-31	24.76	24.97	24.51	24.86	542274
2022-06-01	24.98	25.03	24.18	24.49	507430
2022-06-02	24.69	25.38	24.48	25.36	796895
2022-06-03	25.09	25.46	25.01	25.46	693465
2022-06-06	26.18	27.00	26.00	26.78	1474147
2022-06-07	26.46	26.87	26.27	26.87	652246
2022-06-08	26.56	26.70	26.09	26.33	614103
2022-06-09	26.33	26.33	25.54	25.55	635504
2022-06-10	25.04	25.25	24.47	24.56	612409
2022-06-13	24.04	24.20	23.50	23.87	939654
2022-06-14	23.88	24.05	23.47	23.73	711259
2022-06-15	24.00	24.20	23.57	23.94	785000
2022-06-16	23.47	23.51	22.22	22.39	1150577
2022-06-17	22.52	23.02	22.21	22.97	13520455
2022-06-21	23.31	24.07	22.79	23.92	1119175
2022-06-22	23.49	24.16	23.49	23.87	649124
2022-06-23	23.78	24.25	23.41	23.84	691408
2022-06-24	24.05	24.95	24.05	24.51	1853772
2022-06-27	24.74	25.28	24.58	25.00	745640
2022-06-28	25.30	25.47	24.35	24.40	767978
2022-06-29	24.47	24.47	23.69	24.06	748377
2022-06-30	23.71	24.29	23.63	24.22	603856
2022-07-01	24.25	24.62	23.81	24.41	630538
2022-07-05	23.90	24.06	22.71	23.15	1136752
2022-07-06	23.05	23.29	21.94	22.20	707802
2022-07-07	22.55	22.92	22.53	22.79	562645
2022-07-08	22.71	22.95	22.22	22.40	436016
2022-07-11	22.14	22.32	21.92	22.05	574216
2022-07-12	21.99	22.40	21.87	22.08	546149
2022-07-13	21.76	21.99	21.42	21.58	495403
2022-07-14	21.09	21.64	20.94	21.64	533063
2022-07-15	22.07	22.28	21.62	22.22	453290
2022-07-18	22.56	22.85	22.33	22.43	482137
2022-07-19	22.84	24.00	22.84	23.95	648978
2022-07-20	23.93	24.41	23.76	24.39	624420
2022-07-21	24.19	24.30	23.64	24.23	583306
2022-07-22	24.42	24.42	23.53	23.78	584465
2022-07-25	23.95	24.38	23.68	24.36	461281
2022-07-26	24.12	24.52	23.92	24.04	392723
2022-07-27	24.26	25.33	24.08	24.93	1003119
2022-07-28	25.25	25.54	24.97	25.48	772589
2022-07-29	25.60	26.09	25.42	25.95	760491
2022-08-01	25.69	26.14	25.33	25.89	586592
2022-08-02	25.65	25.93	25.33	25.56	570211
2022-08-03	25.63	25.88	25.14	25.79	794682
2022-08-04	25.97	26.00	25.17	25.43	497461
2022-08-05	25.17	26.17	25.09	26.17	494820
2022-08-08	26.38	26.74	25.92	26.40	624944
2022-08-09	26.51	26.70	25.79	26.25	879234
2022-08-10	26.91	27.05	26.75	27.00	487206
2022-08-11	27.35	27.55	27.11	27.32	495910
2022-08-12	27.49	28.10	27.34	28.10	465592
2022-08-15	27.82	27.95	27.67	27.89	398468
2022-08-16	27.83	28.07	27.75	27.97	593275
2022-08-17	27.61	27.67	27.20	27.34	402350
2022-08-18	27.24	27.52	27.12	27.42	319356
2022-08-19	27.15	27.20	26.72	26.92	419147
2022-08-22	26.51	26.51	26.15	26.26	291298
2022-08-23	26.21	26.71	26.21	26.36	367195
2022-08-24	26.36	26.63	26.15	26.56	464690
2022-08-25	26.67	27.19	26.67	27.04	720469
2022-08-26	27.19	27.22	25.78	25.79	442441
2022-08-29	25.53	25.63	25.15	25.43	463743
2022-08-30	25.43	25.43	24.95	25.03	538874
2022-08-31	25.07	25.07	24.35	24.38	568507
2022-09-01	24.14	24.28	23.75	24.15	625220
2022-09-02	24.51	24.51	23.32	23.50	842055
2022-09-06	23.65	23.81	23.13	23.57	713956
2022-09-07	23.58	24.23	23.54	24.14	599976
2022-09-08	23.92	24.06	23.54	23.97	471151
2022-09-09	24.15	24.56	24.12	24.26	835021
2022-09-12	24.50	24.98	24.44	24.89	803437
2022-09-13	24.10	24.41	23.93	24.01	723663
2022-09-14	24.07	24.07	23.35	23.74	539630
2022-09-15	23.77	24.02	23.29	23.38	591881
2022-09-16	22.98	22.98	22.54	22.92	3549678
2022-09-19	22.55	23.41	22.55	23.38	510063
2022-09-20	23.09	23.38	22.91	23.34	548954
2022-09-21	23.66	24.28	23.55	23.58	749861
2022-09-22	23.58	23.58	23.09	23.14	677664
2022-09-23	22.78	22.81	22.00	22.20	662428
2022-09-26	22.10	22.79	22.10	22.23	628564
2022-09-27	22.49	23.00	22.10	22.26	655502
2022-09-28	22.45	23.14	22.32	22.93	649679
2022-09-29	22.61	22.63	21.60	21.87	584744
2022-09-30	21.75	22.04	21.32	21.35	739846
2022-10-03	21.77	23.01	21.34	22.84	866195
2022-10-04	23.30	23.68	23.17	23.49	574705
2022-10-05	23.06	23.81	23.01	23.69	470839
2022-10-06	23.57	23.92	23.52	23.81	399363
2022-10-07	23.75	23.75	23.18	23.40	589132
2022-10-10	23.54	23.67	23.09	23.31	572699
2022-10-11	23.10	23.36	22.63	22.90	761220
2022-10-12	22.84	22.95	22.47	22.28	404663
2022-10-13	21.82	23.07	21.50	22.80	728332
2022-10-14	22.89	23.05	22.04	22.05	358989
2022-10-17	22.51	23.17	22.51	23.16	572736
2022-10-18	23.74	24.15	23.21	23.74	490561
2022-10-19	23.54	23.80	23.19	23.40	528739
2022-10-20	23.45	23.53	22.53	22.68	410654
2022-10-21	22.75	23.47	22.69	23.33	408015
2022-10-24	23.42	23.62	23.13	23.43	557388
2022-10-25	23.59	24.90	23.06	24.58	593910
2022-10-26	24.82	25.42	24.53	25.17	696273
2022-10-27	25.73	27.16	25.67	26.92	724106
2022-10-28	27.09	28.14	27.00	28.14	653340
2022-10-31	27.85	28.86	27.76	28.53	622520
2022-11-01	28.79	29.10	28.50	28.85	695465
2022-11-02	28.60	29.17	27.53	27.62	614965
2022-11-03	27.28	28.75	27.03	28.45	495310
2022-11-04	28.90	29.77	28.81	29.73	395335
2022-11-07	29.02	29.60	28.99	29.40	443705
2022-11-08	29.51	29.94	28.89	29.22	394054
2022-11-09	28.75	29.04	27.99	28.12	360508
2022-11-10	29.27	29.77	28.87	29.67	472794
2022-11-11	29.73	30.29	29.59	29.87	663596
2022-11-14	29.71	30.82	29.57	30.20	479067
2022-11-15	30.47	30.75	29.40	29.90	1035023
2022-11-16	29.77	29.84	29.37	29.78	423383
2022-11-17	29.42	29.93	29.31	29.86	335697
2022-11-18	30.39	30.39	29.39	29.60	260697
2022-11-21	29.40	30.31	29.29	30.16	253774
2022-11-22	30.28	30.61	30.07	30.59	325376
2022-11-23	30.56	30.69	30.23	30.49	242319
2022-11-25	30.58	30.96	30.50	30.52	150712
2022-11-28	30.22	30.50	29.80	29.96	226242
2022-11-29	30.04	30.14	29.71	30.00	296030
2022-11-30	29.89	30.68	29.52	30.63	397104
2022-12-01	31.00	31.53	30.90	31.27	401028
2022-12-02	30.81	31.68	30.73	31.58	307288
2022-12-05	31.21	31.21	30.35	30.48	302715
2022-12-06	30.31	30.38	29.43	29.57	394251
2022-12-07	29.46	29.77	29.36	29.38	344128
2022-12-08	29.62	29.95	29.31	29.38	338655
2022-12-09	29.66	30.34	29.60	29.69	642632
2022-12-12	29.84	30.43	29.54	30.40	644008
2022-12-13	31.28	31.35	30.34	30.74	602246
2022-12-14	30.77	31.15	30.21	30.28	364360
2022-12-15	29.80	29.80	28.90	29.14	441533
2022-12-16	28.54	28.87	28.37	28.81	1307208
2022-12-19	28.95	30.02	28.83	29.81	650627
2022-12-20	29.82	30.57	29.82	29.93	428990
2022-12-21	30.29	30.89	30.16	30.56	372969
2022-12-22	30.12	30.20	29.01	29.75	274939
2022-12-23	29.66	30.11	29.50	29.93	215622
2022-12-27	29.92	30.10	29.67	29.86	171703
2022-12-28	29.99	30.12	29.06	29.09	199098
2022-12-29	29.30	29.96	29.16	29.84	272702
2022-12-30	29.72	29.72	29.21	29.57	286682
2023-01-03	29.73	29.97	29.18	29.77	321033
2023-01-04	29.88	30.34	29.83	29.93	470474
2023-01-05	29.91	29.92	29.45	29.50	276957
2023-01-06	29.70	29.70	26.81	26.86	971367
2023-01-09	27.06	27.73	26.47	26.63	508002
2023-01-10	26.70	27.35	26.59	27.34	394769
2023-01-11	27.55	27.76	27.24	27.48	393474
2023-01-12	27.72	28.05	27.46	28.05	393667
2023-01-13	27.87	28.23	27.59	28.11	283279
2023-01-17	27.99	28.24	27.81	27.84	258037
2023-01-18	28.00	28.52	27.67	27.70	236256
2023-01-19	27.59	27.59	27.02	27.23	280996
2023-01-20	27.60	27.60	27.15	27.39	348159
2023-01-23	27.49	27.68	27.25	27.35	372797
2023-01-24	27.13	27.90	26.98	27.61	270852
2023-01-25	27.42	28.10	27.40	27.96	277714
2023-01-26	28.18	28.45	27.62	28.25	239654
2023-01-27	28.25	28.43	28.05	28.31	267227
2023-01-30	28.13	28.28	27.72	27.79	249433
2023-01-31	28.04	28.78	27.75	28.77	434634
2023-02-01	28.61	28.97	28.40	28.42	663056
2023-02-02	28.57	28.69	27.64	28.60	622392
2023-02-03	28.52	28.80	28.35	28.74	476342
2023-02-06	28.59	28.73	27.72	28.13	443054
2023-02-07	27.92	28.56	27.69	28.38	563105
2023-02-08	28.10	28.34	27.57	27.65	410585
2023-02-09	27.81	27.81	26.91	27.12	479694
2023-02-10	27.08	27.37	26.79	27.35	334671
2023-02-13	27.41	27.84	27.29	27.80	240864
2023-02-14	27.63	27.91	27.07	27.38	264330
2023-02-15	27.08	27.61	26.87	27.47	295121
2023-02-16	27.06	28.19	27.02	27.75	403433
2023-02-17	28.13	28.56	27.80	28.38	588513
2023-02-21	27.39	27.60	24.48	26.08	1433926
2023-02-22	25.92	26.17	25.26	25.65	784467
2023-02-23	25.81	26.62	25.81	26.61	499612
2023-02-24	26.42	26.91	26.11	26.82	504285
2023-02-27	27.22	27.48	27.14	27.37	387964
2023-02-28	27.42	28.22	27.31	27.91	680568
2023-03-01	27.82	28.20	27.74	27.92	449833
2023-03-02	27.60	27.86	27.18	27.85	378288
2023-03-03	28.19	28.39	27.00	28.06	989278
2023-03-06	27.92	28.13	27.01	27.20	497549
2023-03-07	26.91	27.01	25.88	25.88	534100
2023-03-08	25.92	26.51	25.78	26.29	432192
2023-03-09	26.40	26.58	25.78	25.81	310801
2023-03-10	25.62	25.64	24.81	25.01	593868
2023-03-13	24.62	24.62	23.21	23.22	834523
2023-03-14	24.01	24.02	23.00	23.31	1504572
2023-03-15	22.51	22.86	21.99	22.61	1249206
2023-03-16	22.21	23.29	21.87	23.01	623204
2023-03-17	22.70	22.77	22.00	22.06	1504647
2023-03-20	22.38	23.32	22.29	23.03	680846
2023-03-21	23.63	23.96	23.38	23.83	747932
2023-03-22	24.38	24.69	23.55	23.57	774774
2023-03-23	23.71	23.95	22.67	22.87	680711
2023-03-24	22.49	23.25	22.26	23.23	466907
2023-03-27	23.61	23.90	23.46	23.55	385190
2023-03-28	23.51	23.93	23.51	23.74	323806
2023-03-29	24.15	24.22	23.66	23.92	316243
2023-03-30	24.31	24.50	23.75	23.90	269741
2023-03-31	24.13	24.37	23.99	24.36	377913
2023-04-03	24.54	24.76	24.12	24.39	294100
2023-04-04	24.46	24.46	23.52	23.78	302178
2023-04-05	23.58	23.88	23.29	23.52	328481
2023-04-06	23.68	23.70	23.24	23.36	247302
2023-04-10	23.78	24.40	23.58	24.13	478271
2023-04-11	24.25	24.76	24.25	24.45	387070
2023-04-12	24.79	24.79	24.42	24.28	260190
2023-04-13	24.34	24.40	24.01	24.07	414749
2023-04-14	24.07	24.33	23.68	23.71	430547
2023-04-17	23.81	24.28	23.81	24.19	373461
2023-04-18	24.29	24.40	23.72	23.83	345173
2023-04-19	23.68	24.00	23.59	23.97	232112
2023-04-20	23.78	24.01	23.70	23.94	298597
2023-04-21	24.10	24.10	23.64	23.94	289795
2023-04-24	23.97	24.30	23.92	24.03	258120
2023-04-25	23.72	23.95	23.58	23.80	296011
2023-04-26	23.58	23.78	23.06	23.21	306617
2023-04-27	23.19	23.82	23.10	23.76	298912
2023-04-28	23.73	24.28	23.73	23.95	366814
2023-05-01	24.06	24.60	23.78	23.83	372783
2023-05-02	22.54	23.15	20.07	21.67	972622
2023-05-03	21.68	21.98	21.13	21.76	775253
2023-05-04	21.55	21.66	20.40	20.70	539164
2023-05-05	21.07	21.64	21.07	21.53	343022
2023-05-08	21.77	21.77	21.02	21.32	305083
2023-05-09	21.11	21.21	20.91	21.08	313589
2023-05-10	21.44	21.44	20.56	20.94	347004
2023-05-11	20.75	20.97	20.59	20.93	254377
2023-05-12	21.07	21.11	20.45	20.73	296746
2023-05-15	20.86	21.03	20.68	20.83	343361
2023-05-16	20.62	20.75	20.42	20.61	334407
2023-05-17	20.95	21.38	20.87	21.25	437306
2023-05-18	21.18	21.39	20.85	21.37	380362
2023-05-19	21.78	21.78	21.14	21.40	299863
2023-05-22	21.39	21.57	21.00	21.45	383263
2023-05-23	21.34	21.81	21.34	21.56	347306
2023-05-24	21.52	21.52	20.91	21.00	249545
2023-05-25	20.77	21.19	20.58	21.17	301027
2023-05-26	21.14	21.55	21.05	21.51	225064
2023-05-30	21.55	21.63	21.31	21.52	276657
2023-05-31	21.33	21.44	20.92	21.15	390415
2023-06-01	21.31	21.57	21.06	21.46	367343
2023-06-02	21.96	22.89	21.79	22.78	355696
2023-06-05	22.67	22.43	21.48	22.78	368424
2023-06-06	21.74	22.50	21.74	22.30	1005502
2023-06-07	22.52	23.64	21.87	23.57	707239
2023-06-08	23.48	23.49	22.92	23.09	429647
2023-06-09	23.09	23.09	22.68	22.96	334517
2023-06-12	22.85	23.21	22.42	23.05	427795
2023-06-13	23.25	23.77	23.18	23.50	383123
2023-06-14	23.64	23.81	23.32	23.48	381527
2023-06-15	23.45	23.90	23.36	23.90	434173
2023-06-16	24.08	24.08	23.52	23.89	1532237
2023-06-20	23.66	23.84	23.36	23.62	368683
2023-06-21	23.49	23.97	23.37	23.93	344633
2023-06-22	23.95	23.95	23.39	23.61	388339
2023-06-23	23.28	23.69	22.96	23.49	1377712
2023-06-26	23.51	23.87	23.47	23.72	294593
2023-06-27	23.61	24.15	23.50	24.00	334579
2023-06-28	24.03	24.13	23.74	24.10	278456
2023-06-29	24.66	25.69	24.66	25.57	512330
2023-06-30	25.78	26.03	25.54	25.71	386541
2023-07-03	25.58	25.96	25.55	25.80	295324
2023-07-05	25.57	25.65	25.37	25.43	456693
2023-07-06	25.16	25.32	24.64	25.07	353251
2023-07-07	25.12	25.80	25.12	25.49	272389
2023-07-10	25.34	25.81	25.34	25.69	389937
2023-07-11	25.83	26.02	25.60	25.82	297783
2023-07-12	26.15	26.19	25.67	25.46	330838
2023-07-13	25.55	25.87	25.30	25.73	218108
2023-07-14	25.66	25.66	25.13	25.62	215242
2023-07-17	25.58	25.86	25.47	25.50	350947
2023-07-18	25.44	25.84	25.26	25.62	319036
2023-07-19	25.76	25.95	25.54	25.88	296325
2023-07-20	26.00	26.10	25.76	25.93	215094
2023-07-21	26.00	26.00	25.45	25.49	266610
2023-07-24	25.36	25.78	25.26	25.70	185034
2023-07-25	25.70	25.86	25.55	25.74	222350
2023-07-26	25.86	26.23	25.82	25.85	232734
2023-07-27	25.95	26.08	25.65	25.69	333662
2023-07-28	25.98	26.13	25.77	25.79	337670
2023-07-31	26.01	26.31	26.01	26.22	430389
2023-08-01	24.01	25.60	23.83	25.58	686903
2023-08-02	25.68	26.89	25.68	26.87	502863
2023-08-03	26.79	26.79	26.07	26.16	325614
2023-08-04	26.26	26.26	25.68	25.71	291867
2023-08-07	25.69	26.31	25.69	26.26	203663
2023-08-08	25.77	26.18	25.50	26.15	245878
2023-08-09	26.13	26.30	25.87	26.03	244263
2023-08-10	26.01	26.50	26.01	26.25	280945
2023-08-11	26.20	26.30	25.98	26.23	250245
2023-08-14	26.16	26.18	25.66	26.01	256640
2023-08-15	25.87	25.87	25.43	25.48	188040
2023-08-16	25.47	25.76	25.21	25.22	205745
2023-08-17	25.22	25.56	25.22	25.33	195763
2023-08-18	25.14	25.47	25.08	25.22	281274
2023-08-21	25.14	25.17	24.78	24.89	244582
2023-08-22	24.98	25.21	24.69	24.71	183736
2023-08-23	24.89	25.17	24.73	25.11	203640
2023-08-24	24.95	25.26	24.91	24.95	254086
2023-08-25	25.13	25.24	24.66	24.86	155802
2023-08-28	24.92	25.31	24.90	24.93	183537
2023-08-29	24.97	25.31	24.77	25.16	239571
2023-08-30	25.21	25.36	24.95	25.01	220820
2023-08-31	25.06	25.26	24.95	25.07	288617
2023-09-01	25.29	25.59	25.29	25.55	267883
2023-09-05	25.21	25.21	24.05	24.11	448707
2023-09-06	24.15	24.42	23.78	23.87	287394
2023-09-07	24.07	24.07	23.08	23.38	341634
2023-09-08	23.31	23.64	23.14	23.57	215553
2023-09-11	23.69	23.96	23.53	23.79	247992
2023-09-12	23.71	23.96	23.64	23.79	198324
2023-09-13	23.79	23.79	23.46	23.58	245863
2023-09-14	23.83	24.36	23.83	24.35	318443
2023-09-15	24.22	24.36	23.88	24.02	1055095
2023-09-18	24.18	24.37	23.99	24.02	245704
2023-09-19	24.11	24.76	24.11	24.60	468237
2023-09-20	24.78	25.30	24.76	24.86	412525
2023-09-21	24.75	25.50	24.44	25.35	644239
2023-09-22	25.39	25.57	24.99	25.29	400661
2023-09-25	25.09	25.90	25.09	25.36	440728
2023-09-26	25.17	25.34	24.59	24.59	368428
2023-09-27	24.84	25.02	24.58	24.81	306701
2023-09-28	24.71	25.26	24.71	25.01	417008
2023-09-29	25.19	25.19	24.24	24.35	449870
2023-10-02	24.16	24.16	23.54	23.58	476941
2023-10-03	23.51	23.60	23.19	23.34	302317
2023-10-04	22.43	22.73	21.00	21.24	774992
2023-10-05	21.26	21.77	21.11	21.39	654122
2023-10-06	21.46	21.80	21.00	21.60	528443
2023-10-09	21.47	22.04	21.34	21.97	472470
2023-10-10	22.12	22.58	22.08	22.23	337634
2023-10-11	22.25	22.58	22.18	22.32	353599
2023-10-12	22.38	22.38	21.85	22.00	243843
2023-10-13	22.20	22.28	21.84	21.91	258642
2023-10-16	23.28	23.57	22.50	22.94	485314
2023-10-17	22.78	23.33	22.78	23.06	494865
2023-10-18	22.71	22.73	22.22	22.27	357866
2023-10-19	22.15	22.43	21.71	21.76	372541
2023-10-20	21.86	21.97	21.53	21.58	429550
2023-10-23	21.51	21.76	21.24	21.30	335942
2023-10-24	21.55	21.55	21.04	21.04	291608
2023-10-25	20.60	20.68	20.04	20.12	735756
2023-10-26	20.39	20.67	20.19	20.65	567017
2023-10-27	20.65	20.65	20.22	20.29	422043
2023-10-30	20.55	20.85	20.35	20.80	400895
2023-10-31	20.74	20.91	20.57	20.83	295681
2023-11-01	20.65	20.88	20.43	20.70	416935
2023-11-02	21.64	22.92	21.18	22.75	529509
2023-11-03	23.23	24.27	23.15	24.00	619943
2023-11-06	23.91	23.96	23.41	23.93	422823
2023-11-07	23.81	23.81	23.44	23.53	291961
2023-11-08	23.52	23.60	22.92	23.09	323551
2023-11-09	23.37	23.46	22.99	23.08	249071
2023-11-10	23.30	23.49	23.00	23.36	244903
2023-11-13	23.23	23.53	23.16	23.32	231942
2023-11-14	23.50	24.30	23.50	24.28	565388
2023-11-15	24.35	24.89	24.35	24.71	329155
2023-11-16	24.66	24.71	24.11	24.43	300765
2023-11-17	24.79	25.06	24.64	24.92	510986
2023-11-20	24.76	24.93	24.60	24.85	378749
2023-11-21	24.72	24.81	24.50	24.57	193033
2023-11-22	24.76	24.76	24.39	24.64	171824
2023-11-24	24.72	24.86	24.55	24.74	89202
2023-11-27	24.53	24.84	24.34	24.64	330721
2023-11-28	24.49	24.61	24.20	24.23	340117
2023-11-29	24.58	24.78	24.45	24.60	288846
2023-11-30	24.68	24.99	24.39	24.96	430797
2023-12-01	24.96	25.65	24.95	25.62	397885
2023-12-04	25.50	26.22	25.50	26.16	407514
2023-12-05	26.06	26.06	25.36	25.54	397071
2023-12-06	25.84	26.16	25.57	25.58	324752
2023-12-07	25.75	26.34	25.71	26.34	386628
2023-12-08	26.35	26.84	26.35	26.56	284399
2023-12-11	26.59	26.68	26.34	26.56	344413
2023-12-12	26.50	26.78	26.28	26.64	329377
2023-12-13	26.61	27.61	26.30	27.47	638684
2023-12-14	28.00	28.75	27.98	28.61	444894
2023-12-15	28.65	28.86	28.11	28.33	972942
2023-12-18	28.46	28.46	27.12	27.19	654514
2023-12-19	27.54	27.74	27.20	27.37	1059694
2023-12-20	27.34	27.46	25.84	25.86	1240180
2023-12-21	26.26	26.45	25.91	26.36	537214
2023-12-22	26.58	26.84	26.17	26.35	446447
2023-12-26	26.51	26.73	26.36	26.51	522173
2023-12-27	26.49	26.63	26.31	26.45	401663
2023-12-28	26.25	26.77	26.20	26.77	365648
2023-12-29	26.75	26.90	26.29	26.59	328991
2024-01-02	26.44	26.76	26.32	26.59	512480
2024-01-03	26.30	26.47	25.80	26.11	461879
2024-01-04	26.09	26.47	25.92	25.95	581038
2024-01-05	26.06	26.83	26.01	26.23	480207
2024-01-08	26.07	26.54	25.89	26.52	380234
2024-01-09	26.10	26.10	25.51	25.52	497905
2024-01-10	25.33	25.48	25.11	25.09	525127
2024-01-11	24.97	25.00	24.51	24.93	483270
2024-01-12	25.24	25.24	24.69	24.84	231425
2024-01-16	24.49	24.65	24.31	24.42	295669
2024-01-17	23.93	24.19	23.79	23.84	364770
2024-01-18	23.89	23.98	23.40	23.84	346090
2024-01-19	23.94	24.70	23.64	24.69	480252
2024-01-22	24.96	25.72	24.87	25.50	500271
2024-01-23	25.90	26.18	25.50	25.57	454461
2024-01-24	26.06	26.06	25.28	25.47	362071
2024-01-25	25.82	26.12	25.57	25.86	355398
2024-01-26	26.05	26.15	25.73	25.87	304709
2024-01-29	25.87	25.94	25.44	25.92	343927
2024-01-30	25.67	26.03	25.62	26.01	424394
2024-01-31	26.07	26.26	25.10	25.14	799912
2024-02-01	25.22	25.43	24.85	25.40	422372
2024-02-02	25.01	25.77	24.82	25.57	436144
2024-02-05	25.18	25.51	24.94	25.31	325273
2024-02-06	25.25	26.00	25.25	25.87	410077
2024-02-07	25.99	25.99	25.36	25.53	435545
2024-02-08	25.51	26.04	25.43	26.00	357859
2024-02-09	26.04	26.34	25.60	26.32	319293
2024-02-12	26.31	27.04	26.19	26.74	559369
2024-02-13	25.92	25.98	25.38	25.76	605087
2024-02-14	26.15	26.60	25.94	26.46	415145
2024-02-15	26.67	27.34	26.67	27.31	485030
2024-02-16	26.89	27.21	26.51	26.54	427418
2024-02-20	26.11	26.49	26.02	26.31	522058
2024-02-21	26.33	26.61	26.09	26.53	484611
2024-02-22	25.93	26.21	24.53	25.43	739609
2024-02-23	25.17	25.17	23.67	24.59	676702
2024-02-26	24.41	24.50	24.11	24.25	629663
2024-02-27	24.45	24.67	24.21	24.58	429771
2024-02-28	24.29	24.91	24.29	24.40	464117
2024-02-29	24.75	25.46	24.69	25.38	628622
2024-03-01	25.29	25.29	24.89	25.04	347768
2024-03-04	25.02	25.18	24.65	24.67	505586
2024-03-05	24.54	25.44	24.49	25.11	464955
2024-03-06	25.31	25.76	25.09	25.50	481657
2024-03-07	25.65	25.88	25.61	25.88	358610
2024-03-08	26.00	26.63	26.00	26.25	521270
2024-03-11	26.24	26.53	25.56	26.03	508045
2024-03-12	26.03	26.16	25.62	25.80	379419
2024-03-13	25.74	26.27	25.74	26.00	502549
2024-03-14	25.74	25.87	25.17	25.47	556525
2024-03-15	25.26	26.20	25.26	25.98	1781232
2024-03-18	25.85	26.14	25.68	25.82	581365
2024-03-19	25.77	26.18	25.76	26.05	559690
2024-03-20	25.94	26.56	25.65	26.35	399478
2024-03-21	26.41	27.37	26.41	26.73	480060
2024-03-22	26.79	26.83	26.20	26.39	384734
2024-03-25	26.51	27.17	26.51	27.13	426814
2024-03-26	27.24	27.68	27.06	27.44	399690
2024-03-27	27.72	28.08	27.46	28.04	527859
2024-03-28	28.12	28.22	27.72	27.85	640779
2024-04-01	27.86	28.00	27.16	27.21	365960
2024-04-02	27.11	27.11	26.54	27.04	569421
2024-04-03	26.90	27.67	26.90	27.57	393485
2024-04-04	27.85	28.00	27.13	27.20	371014
2024-04-05	27.62	28.19	27.42	27.93	455098
2024-04-08	28.05	28.20	27.80	27.85	450510
2024-04-09	28.00	28.20	27.49	27.93	277310
2024-04-10	27.26	27.48	26.81	27.34	384409
2024-04-11	27.42	27.71	27.19	27.42	340356
2024-04-12	27.25	27.40	26.73	26.86	376330
2024-04-15	27.09	27.28	26.50	26.57	304438
2024-04-16	26.34	26.35	25.98	26.13	379921
2024-04-17	26.34	26.34	25.89	25.89	354217
2024-04-18	26.08	26.51	25.94	26.25	533078
2024-04-19	26.22	26.75	26.22	26.54	448487
2024-04-22	26.60	26.79	26.31	26.43	493475
2024-04-23	26.39	26.76	26.29	26.76	1977849
2024-04-24	26.59	27.20	26.39	27.18	621725
2024-04-25	26.99	27.25	26.55	27.11	997327
2024-04-26	27.30	27.62	27.09	27.14	442477
2024-04-29	27.22	27.39	26.96	27.06	362301
2024-04-30	26.90	26.90	25.96	26.02	852574
2024-05-01	27.19	29.83	26.84	29.55	1401003
2024-05-02	29.89	30.46	29.51	30.05	1107223
2024-05-03	30.40	30.65	29.78	30.44	628976
2024-05-06	30.82	31.00	30.33	30.51	415083
2024-05-07	30.67	30.83	30.55	30.57	371030
2024-05-08	30.25	30.83	29.96	30.67	582631
2024-05-09	30.84	31.07	30.58	31.06	382829
2024-05-10	31.20	31.27	30.70	31.24	304908
2024-05-13	31.44	31.59	30.98	30.99	438518
2024-05-14	31.39	31.52	30.83	30.90	494198
2024-05-15	31.21	31.28	30.70	30.74	389330
2024-05-16	30.64	31.11	30.47	31.08	398489
2024-05-17	31.08	31.22	30.93	31.04	232695
2024-05-20	30.96	31.34	30.75	30.75	362229
2024-05-21	30.66	31.00	30.50	30.94	598467
2024-05-22	30.83	30.83	30.04	30.21	315324
2024-05-23	30.25	30.30	29.43	29.72	345565
2024-05-24	30.01	30.45	29.71	30.42	344744
2024-05-28	30.59	31.14	30.47	30.76	470244
2024-05-29	30.39	30.65	30.22	30.50	311946
2024-05-30	30.82	31.11	30.79	31.10	513308
2024-05-31	31.13	31.49	30.95	31.45	1093096
2024-06-03	31.85	32.00	31.02	31.24	1394114
2024-06-04	31.02	31.27	30.41	30.43	408051
2024-06-05	30.57	30.81	30.28	30.36	327839
2024-06-06	30.24	30.41	29.51	29.63	273948
2024-06-07	29.24	29.43	28.81	29.29	339593
2024-06-10	28.93	29.18	28.60	29.16	344156
2024-06-11	28.82	28.88	28.44	28.79	345619
2024-06-12	29.56	29.63	28.99	29.20	419094
2024-06-13	29.07	29.08	28.62	28.87	379045
2024-06-14	28.38	28.42	27.52	28.10	506007
2024-06-17	28.09	29.60	27.91	29.60	833660
2024-06-18	29.66	30.72	29.65	30.61	648584
2024-06-20	30.65	31.29	30.44	31.21	713001
2024-06-21	31.12	31.19	30.51	30.66	1541034
2024-06-24	30.69	31.42	30.62	30.94	429880
2024-06-25	30.72	30.74	30.07	30.16	532676
2024-06-26	30.04	30.14	29.65	29.68	643225
2024-06-27	29.84	29.98	29.44	29.67	509044
2024-06-28	29.97	30.14	29.37	29.92	3330955
2024-07-01	29.90	30.00	29.18	29.23	402939
2024-07-02	29.23	29.65	29.12	29.30	1329453
2024-07-03	29.39	29.72	29.29	29.42	300653
2024-07-05	29.32	29.70	28.96	29.53	345227
2024-07-08	29.41	29.65	28.50	28.78	877068
2024-07-09	28.75	29.12	28.35	28.69	701293
2024-07-10	28.83	28.91	28.32	28.66	684526
2024-07-11	29.37	29.82	28.91	29.62	1019778
2024-07-12	29.94	29.94	29.49	29.23	610952
2024-07-15	29.49	30.35	29.40	30.05	743365
2024-07-16	30.31	31.43	30.22	31.38	597128
2024-07-17	31.11	31.85	31.04	31.26	436136
2024-07-18	31.01	31.89	30.96	31.25	496552
2024-07-19	31.21	31.47	30.80	30.87	364135
2024-07-22	30.98	31.70	30.55	31.59	403018
2024-07-23	31.37	32.73	31.28	32.63	857379
2024-07-24	32.60	33.70	32.08	32.26	895728
2024-07-25	32.46	33.68	32.38	33.28	715402
2024-07-26	33.92	34.24	33.12	33.32	491044
2024-07-29	33.35	33.35	32.50	32.74	413489
2024-07-30	32.98	33.45	32.71	32.84	361019
2024-07-31	33.02	33.68	32.54	33.06	538240
2024-08-01	35.00	37.04	34.76	36.50	1675372
2024-08-02	34.65	34.77	32.59	33.97	1089484
2024-08-05	32.14	34.11	31.72	33.47	988037
2024-08-06	33.43	34.40	33.19	33.57	679598
2024-08-07	33.96	33.96	32.69	32.74	665104
2024-08-08	33.22	33.62	32.50	32.84	1119742
2024-08-09	32.83	33.14	32.37	32.91	558279
2024-08-12	32.86	32.91	31.74	31.84	454561
2024-08-13	31.94	32.26	31.53	32.10	446374
2024-08-14	32.25	32.25	31.71	32.07	293457
2024-08-15	32.76	32.85	32.14	32.20	615085
2024-08-16	32.12	32.48	31.96	32.34	453398
2024-08-19	32.35	32.70	32.16	32.68	361764
2024-08-20	32.51	32.62	31.82	31.96	237848
2024-08-21	32.11	32.27	31.85	32.17	327877
2024-08-22	32.30	32.30	31.85	31.94	369023
2024-08-23	32.20	32.75	31.87	32.49	615018
2024-08-26	32.87	32.92	32.37	32.45	363402
2024-08-27	32.36	32.51	32.14	32.28	412283
2024-08-28	32.17	32.83	32.17	32.69	635487
2024-08-29	32.80	33.20	32.54	32.87	606086
2024-08-30	32.73	33.02	32.43	33.01	407489
2024-09-03	32.70	32.91	31.82	32.14	600136
2024-09-04	31.96	32.27	31.79	32.09	394674
2024-09-05	32.17	32.47	31.59	32.42	438886
2024-09-06	32.37	32.61	30.78	31.05	548820
2024-09-09	30.80	30.92	30.43	30.55	523288
2024-09-10	30.59	30.64	30.12	30.61	399459
2024-09-11	30.36	30.70	29.66	30.51	430218
2024-09-12	30.75	31.02	30.46	30.77	560021
2024-09-13	31.15	32.00	30.96	31.90	725691
2024-09-16	32.12	32.58	31.98	32.52	372738
2024-09-17	32.83	33.44	32.67	33.13	482070
2024-09-18	33.15	33.97	32.57	33.20	562749
2024-09-19	33.96	34.14	33.16	34.13	556259
2024-09-20	34.04	34.65	33.72	34.20	1593794
2024-09-23	34.33	34.50	33.93	34.00	362839
2024-09-24	34.20	34.29	33.80	34.19	305068
2024-09-25	34.25	34.45	33.91	34.05	412850
2024-09-26	34.40	34.73	33.94	33.94	388844
2024-09-27	34.29	34.74	34.09	34.37	455186
2024-09-30	34.33	34.97	34.01	34.84	526056
2024-10-01	34.65	34.74	33.73	33.99	448173
2024-10-02	33.84	34.12	33.57	33.82	344356
2024-10-03	33.54	33.57	32.89	33.33	296749
2024-10-04	33.88	34.00	33.54	33.99	260717
2024-10-07	33.78	34.44	33.77	34.16	417257
2024-10-08	34.19	34.26	33.74	34.23	585254
2024-10-09	34.08	35.27	34.08	35.11	678218
2024-10-10	34.97	35.65	34.75	35.46	482892
2024-10-11	35.57	36.70	35.57	35.98	607019
2024-10-14	35.79	36.69	35.25	36.35	390897
2024-10-15	36.22	36.45	35.21	35.21	1021424
2024-10-16	35.63	36.30	35.60	35.77	522091
2024-10-17	35.73	35.73	34.98	35.20	375589
2024-10-18	35.51	35.70	35.28	35.34	326931
2024-10-21	34.71	35.35	34.19	34.19	611405
2024-10-22	34.39	34.81	33.97	34.78	381404
2024-10-23	34.68	34.93	34.56	34.76	362120
2024-10-24	35.03	35.79	35.01	35.76	534426
2024-10-25	35.98	36.10	35.43	35.44	390499
2024-10-28	35.72	36.40	35.69	36.15	450668
2024-10-29	35.94	35.99	35.52	35.64	315835
2024-10-30	35.52	36.11	35.52	35.73	469221
2024-10-31	34.54	35.80	34.27	34.28	435606
2024-11-01	34.46	34.51	32.47	32.58	704768
2024-11-04	32.30	33.33	32.26	33.01	370670
2024-11-05	32.88	33.95	32.88	33.80	352431
2024-11-06	35.99	37.54	35.75	37.00	993814
2024-11-07	36.91	37.35	36.39	36.86	703756
2024-11-08	36.87	37.53	36.81	37.14	662389
2024-11-11	37.70	38.36	37.52	38.20	610096
2024-11-12	38.17	38.69	38.00	38.28	1733902
2024-11-13	38.50	38.51	37.67	37.87	470251
2024-11-14	38.19	38.38	36.88	37.37	387933
2024-11-15	37.80	37.87	36.85	37.22	375997
2024-11-18	37.13	37.60	37.10	37.44	399546
2024-11-19	37.09	38.00	37.09	37.98	304176
2024-11-20	37.96	38.16	36.62	37.05	537378
2024-11-21	37.15	37.73	36.96	37.17	456385
2024-11-22	37.37	37.95	37.25	37.55	645870
2024-11-25	37.87	38.54	37.86	37.87	552087
2024-11-26	37.46	37.87	37.14	37.68	462789
2024-11-27	37.82	38.07	37.43	37.45	336380
2024-11-29	37.86	38.10	37.60	37.70	247999
2024-12-02	37.69	38.10	37.07	37.67	405438
2024-12-03	37.78	37.79	37.18	37.35	350988
2024-12-04	37.11	37.73	37.04	37.54	332357
2024-12-05	37.51	37.83	37.29	37.35	312111
2024-12-06	37.89	38.10	37.39	37.98	435041
2024-12-09	38.26	38.46	37.28	37.36	503988
2024-12-10	37.38	38.81	36.71	38.37	500283
2024-12-11	38.89	39.00	37.88	37.91	442905
2024-12-12	37.89	37.97	37.36	37.38	313604
2024-12-13	37.28	37.71	37.22	37.32	319971
2024-12-16	37.38	37.82	37.11	37.78	420317
2024-12-17	37.50	37.66	36.04	36.68	603631
2024-12-18	36.85	37.18	34.50	34.97	633554
2024-12-19	35.38	36.09	35.32	35.38	588757
2024-12-20	35.15	36.59	35.15	35.76	1927014
2024-12-23	35.60	35.67	34.90	35.17	560508
2024-12-24	35.20	35.85	34.99	35.83	127890
2024-12-26	35.69	36.02	35.36	35.91	227068
2024-12-27	35.62	36.05	35.13	35.48	217164
2024-12-30	35.37	35.53	34.88	35.27	1022742
2024-12-31	35.57	35.79	35.04	35.10	375903
2025-01-02	35.37	35.68	34.77	35.08	333454
2025-01-03	35.22	36.04	34.91	35.94	347636
2025-01-06	36.05	36.72	35.84	36.21	558406
2025-01-07	36.29	36.49	35.09	35.30	459542
2025-01-08	35.00	35.08	33.90	34.82	793067
2025-01-10	34.12	35.29	34.07	34.95	538896
2025-01-13	34.89	36.24	34.89	36.21	468420
2025-01-14	36.65	37.66	36.65	37.16	447565
2025-01-15	38.00	38.12	37.52	37.66	626258
2025-01-16	37.50	37.93	37.24	37.58	355640
2025-01-17	38.00	38.34	37.76	38.18	482825
2025-01-21	38.59	39.19	38.32	38.51	493280
2025-01-22	38.33	38.90	38.20	38.38	423539
2025-01-23	38.63	39.83	38.11	39.34	472839
2025-01-24	39.14	39.60	39.01	39.45	374302
2025-01-27	39.20	39.22	38.12	38.42	636100
2025-01-28	38.32	38.64	37.58	37.76	415123
2025-01-29	37.78	38.60	37.66	37.71	385515
2025-01-30	38.05	38.80	37.98	38.30	291245
2025-01-31	38.22	38.34	37.50	37.83	753678
2025-02-03	36.94	37.25	35.86	36.51	653556
2025-02-04	36.54	37.38	36.53	37.20	370050
2025-02-05	37.38	37.69	37.26	37.65	407870
2025-02-06	37.90	38.14	37.48	37.71	354423
2025-02-07	37.68	38.04	37.09	37.14	379842
2025-02-10	37.35	37.35	36.85	37.05	243385
2025-02-11	36.87	37.62	36.87	37.22	305326
2025-02-12	36.48	36.51	35.27	35.48	509252
2025-02-13	35.73	36.04	35.16	35.17	431273
2025-02-14	35.49	35.50	34.12	34.39	737332
2025-02-18	34.46	34.89	34.27	34.57	803427
2025-02-19	34.20	34.52	33.72	34.21	800410
2025-02-20	33.53	33.53	30.50	31.36	1228265
2025-02-21	31.62	31.79	29.92	30.22	933153
2025-02-24	30.48	31.25	30.28	30.31	1014228
2025-02-25	30.73	31.12	30.41	30.78	706216
2025-02-26	31.14	31.63	30.93	31.16	537989
2025-02-27	31.04	31.35	30.46	30.99	582066
2025-02-28	30.93	31.12	30.60	31.09	630031
2025-03-03	31.35	31.41	29.80	30.09	792910
2025-03-04	29.71	30.00	29.22	29.44	659585
2025-03-05	29.52	29.99	29.32	29.84	679419
2025-03-06	29.48	30.30	29.25	29.78	563919
2025-03-07	29.74	30.05	29.08	29.83	473985
2025-03-10	29.31	29.68	29.06	29.27	725846
2025-03-11	29.40	29.86	29.28	29.39	533390
2025-03-12	29.61	29.61	28.85	29.01	598218
2025-03-13	29.12	29.26	28.67	28.90	381540
2025-03-14	28.90	29.36	28.65	29.19	747973
2025-03-17	29.37	29.81	29.17	29.48	488064
2025-03-18	29.39	29.55	29.01	29.15	580443
2025-03-19	29.19	29.73	29.13	29.49	664523
2025-03-20	29.18	29.81	29.18	29.63	399137
2025-03-21	29.29	29.49	29.07	29.38	1258878
2025-03-24	29.87	29.91	29.46	29.64	360180
2025-03-25	29.58	29.71	29.22	29.59	440135
2025-03-26	29.59	29.69	29.17	29.37	311985
2025-03-27	29.37	29.44	28.93	29.00	381463
2025-03-28	28.99	29.13	28.00	28.45	687274
2025-03-31	28.01	28.24	27.67	28.06	870824
2025-04-01	27.89	28.22	27.55	28.13	614923
2025-04-02	27.81	28.88	27.79	28.86	959352
2025-04-03	27.42	27.86	26.37	26.65	722336
2025-04-04	25.45	25.70	24.34	25.09	1057089
2025-04-07	24.28	25.84	23.50	24.97	976068
2025-04-08	25.74	26.11	23.93	24.21	944003
2025-04-09	23.94	27.07	23.84	26.64	800600
2025-04-10	25.69	26.07	24.95	25.59	663033
2025-04-11	25.49	25.62	24.70	25.24	438923
2025-04-14	25.74	26.20	25.03	25.26	699490
2025-04-15	25.26	25.63	24.98	25.29	860220
2025-04-16	24.95	25.21	24.59	24.88	688909
2025-04-17	24.93	25.64	24.93	25.37	466112
2025-04-21	25.00	25.12	24.70	25.00	514413
2025-04-22	24.99	25.21	24.06	24.70	510570
2025-04-23	25.45	25.91	24.57	24.58	597767
2025-04-24	24.63	25.31	24.59	25.25	420418
2025-04-25	25.00	25.13	24.70	25.10	302413
2025-04-28	24.87	25.33	24.66	24.88	444236
2025-04-29	24.76	25.13	24.43	25.05	401016
2025-04-30	24.59	25.15	24.28	25.10	640408
2025-05-01	24.09	24.83	23.01	24.38	654899
2025-05-02	24.79	25.19	24.58	24.99	576250
2025-05-05	24.81	25.05	24.67	24.68	481645
2025-05-06	24.47	24.74	24.31	24.62	450714
2025-05-07	24.77	24.84	23.93	24.11	764885
2025-05-08	24.54	25.23	24.42	24.98	503809
2025-05-09	25.07	25.12	24.80	25.02	452029
2025-05-12	26.53	26.69	26.14	26.49	557082
2025-05-13	26.69	27.07	26.67	26.79	486002
2025-05-14	26.63	26.98	26.61	26.63	569686
2025-05-15	26.43	27.00	26.31	26.95	708526
2025-05-16	27.01	27.06	26.56	26.87	435775
2025-05-19	26.54	26.80	26.31	26.69	475864
2025-05-20	26.70	26.83	26.48	26.58	357413
2025-05-21	26.16	26.35	25.69	25.71	338273
2025-05-22	25.60	25.78	25.46	25.63	339435
2025-05-23	25.17	25.53	25.14	25.36	361044
2025-05-27	25.85	26.04	25.59	25.99	339247
2025-05-28	25.98	26.09	25.54	25.57	291473
2025-05-29	25.75	25.76	25.49	25.74	295888
2025-05-30	25.67	26.07	25.54	25.74	524621
2025-06-02	25.74	25.75	25.27	25.41	311336
2025-06-03	25.44	25.97	25.44	25.85	397947
2025-06-04	25.83	25.98	25.53	25.56	291677
2025-06-05	25.47	25.79	25.25	25.64	304194
2025-06-06	26.00	26.20	25.81	26.13	325579
2025-06-09	26.27	26.64	26.05	26.34	370753
2025-06-10	26.53	26.82	26.37	26.50	372124
2025-06-11	26.63	26.73	26.38	26.46	354752
2025-06-12	25.96	26.46	25.96	26.39	508396
2025-06-13	26.10	26.56	25.95	26.04	567096
2025-06-16	26.32	26.55	26.10	26.29	1030376
2025-06-17	26.01	26.40	25.84	25.84	611015
2025-06-18	25.71	26.46	25.71	26.24	670452
2025-06-20	26.37	26.52	25.71	25.77	1168479
2025-06-23	25.77	26.18	25.60	26.15	534937
2025-06-24	26.33	26.67	26.21	26.65	463951
2025-06-25	26.60	26.63	26.22	26.34	685380
2025-06-26	26.53	27.16	26.50	27.16	609856
2025-06-27	27.15	27.24	26.83	26.98	2951630
2025-06-30	27.07	27.23	26.97	27.01	692974
2025-07-01	26.87	28.08	26.86	27.66	709558
2025-07-02	28.27	29.03	28.09	28.94	1206972
2025-07-03	28.95	29.29	28.77	29.03	389152
2025-07-07	28.73	29.21	28.56	28.60	671078
2025-07-08	28.64	28.78	28.49	28.50	44493

Explore More About TRN

Coins representing dividend payouts and trends

TRN Dividend History

Discover Trinity Industries Inc'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

TRN Stock Split History

Discover Trinity Industries Inc'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

TRN Historical Prices

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

Web Analytics