FAF Historical Prices

Summary

Key Stock Metrics

51.60

(April 25, 2024)

52-Week Low

70.92

(November 25, 2024)

52-Week High

81.54

(January 13, 2022)

All-Time High

63.18

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-21	5.89	6.14	5.72	6.06	369468
1993-05-24	6.17	6.17	5.89	6.00	164708
1993-05-25	6.11	6.11	5.89	6.00	135457
1993-05-26	6.11	6.11	5.89	5.94	60303
1993-05-27	6.11	6.17	5.83	5.89	247512
1993-05-28	6.06	6.06	5.72	5.94	104855
1993-06-01	5.94	6.00	5.72	6.00	84154
1993-06-02	6.06	6.06	5.78	5.78	263713
1993-06-03	6.06	6.06	5.72	5.81	109805
1993-06-04	6.06	6.06	5.67	5.89	1062053
1993-06-07	5.83	5.83	5.67	5.67	88204
1993-06-08	5.78	5.83	5.56	5.78	56703
1993-06-09	5.72	5.72	5.50	5.50	622381
1993-06-10	5.61	5.61	5.50	5.56	265513
1993-06-11	5.50	5.61	5.50	5.53	585029
1993-06-14	5.61	5.61	5.50	5.50	619681
1993-06-15	5.61	5.61	5.44	5.61	95405
1993-06-16	5.61	5.61	5.44	5.50	431572
1993-06-17	5.50	5.50	5.11	5.17	256513
1993-06-18	5.11	5.33	5.11	5.22	260113
1993-06-21	5.33	5.33	5.11	5.17	539577
1993-06-22	5.17	5.17	5.00	5.11	290715
1993-06-23	5.11	5.11	5.00	5.06	137257
1993-06-24	5.11	5.33	5.11	5.33	686284
1993-06-25	5.22	5.72	5.22	5.67	533727
1993-06-28	5.72	5.83	5.67	5.83	122856
1993-06-29	5.89	6.00	5.67	6.00	265963
1993-06-30	5.94	5.94	5.83	5.89	32852
1993-07-01	6.00	6.06	5.89	5.94	274064
1993-07-02	6.00	6.00	5.78	5.83	162458
1993-07-06	6.00	6.06	5.83	5.89	204310
1993-07-07	5.78	5.94	5.78	5.78	176409
1993-07-08	5.94	5.94	5.72	5.89	126006
1993-07-09	5.86	5.89	5.78	5.89	174159
1993-07-12	5.72	5.89	5.72	5.75	25651
1993-07-13	5.72	6.17	5.72	6.17	276764
1993-07-14	6.11	6.17	5.94	6.11	242112
1993-07-15	6.00	6.61	6.00	6.39	220061
1993-07-16	6.39	6.67	6.33	6.39	148057
1993-07-19	6.44	6.56	6.33	6.33	17101
1993-07-20	6.33	6.50	6.31	6.33	74704
1993-07-21	6.28	6.39	6.22	6.33	74704
1993-07-22	6.33	6.33	5.94	6.17	196660
1993-07-23	6.22	6.22	6.06	6.06	14401
1993-07-26	6.22	6.22	6.06	6.06	37802
1993-07-27	5.94	6.44	5.94	6.44	115206
1993-07-28	6.28	6.50	6.28	6.50	133207
1993-07-29	6.50	6.50	6.22	6.22	90005
1993-07-30	6.17	6.22	6.11	6.11	36452
1993-08-02	6.11	6.33	6.11	6.17	89104
1993-08-03	6.17	6.17	6.17	6.17	2700
1993-08-04	6.17	6.33	6.17	6.28	267313
1993-08-05	6.17	6.39	5.83	5.83	175509
1993-08-06	5.72	6.00	5.72	5.78	26101
1993-08-09	5.78	6.00	5.78	5.94	27001
1993-08-10	5.83	6.11	5.83	6.11	48602
1993-08-11	6.06	6.11	5.83	6.03	40052
1993-08-12	5.94	6.22	5.94	5.94	59853
1993-08-13	5.94	6.22	5.94	6.14	62103
1993-08-16	5.94	6.22	5.94	6.22	5400
1993-08-17	5.94	6.22	5.94	6.22	14401
1993-08-18	6.03	6.14	5.89	5.89	35552
1993-08-19	6.11	6.22	5.94	6.08	122406
1993-08-20	6.17	6.28	6.11	6.17	445972
1993-08-23	6.22	6.28	6.11	6.11	143107
1993-08-24	6.28	6.53	6.11	6.50	853243
1993-08-25	6.44	6.61	6.39	6.50	189009
1993-08-26	6.47	6.50	6.39	6.39	31052
1993-08-27	6.56	6.89	6.47	6.61	1057103
1993-08-30	6.72	6.72	6.56	6.56	45452
1993-08-31	6.56	6.72	6.56	6.56	107555
1993-09-01	6.72	6.72	6.50	6.56	79654
1993-09-02	6.67	6.67	6.61	6.67	40052
1993-09-03	6.44	6.67	6.44	6.67	18901
1993-09-07	6.58	6.72	6.56	6.72	220961
1993-09-08	6.61	6.78	6.61	6.67	378469
1993-09-09	6.67	6.83	6.67	6.78	544527
1993-09-10	6.89	7.06	6.86	7.06	329866
1993-09-13	7.00	7.06	6.94	7.00	119256
1993-09-14	6.89	7.03	6.89	6.89	79654
1993-09-15	6.89	7.11	6.89	6.94	99005
1993-09-16	7.11	7.28	7.06	7.17	208360
1993-09-17	7.17	7.22	7.11	7.14	360918
1993-09-20	7.22	7.22	7.06	7.17	20701
1993-09-21	7.06	7.22	6.89	7.00	236712
1993-09-22	7.00	7.17	6.89	7.11	58503
1993-09-23	7.06	7.17	7.06	7.08	103055
1993-09-24	7.06	7.17	7.06	7.11	23851
1993-09-27	7.17	7.22	7.06	7.06	281264
1993-09-28	7.06	7.56	7.06	7.33	317716
1993-09-29	7.28	7.39	7.28	7.36	74704
1993-09-30	7.28	7.44	7.28	7.33	116106
1993-10-01	7.28	7.61	7.28	7.61	162458
1993-10-04	7.50	7.83	7.50	7.75	182709
1993-10-05	7.78	7.83	7.67	7.78	189459
1993-10-06	7.67	8.00	7.67	7.78	352368
1993-10-07	7.83	7.83	7.61	7.64	232212
1993-10-08	7.64	7.78	7.56	7.72	93605
1993-10-11	7.56	7.72	7.53	7.53	78754
1993-10-12	7.50	7.61	7.50	7.61	230862
1993-10-13	7.56	7.67	7.50	7.56	121056
1993-10-14	7.50	7.67	7.50	7.56	89104
1993-10-15	7.56	7.72	7.56	7.61	552178
1993-10-18	7.67	7.72	7.56	7.56	13501
1993-10-19	7.72	7.72	7.50	7.56	367668
1993-10-20	7.61	7.61	7.39	7.39	242112
1993-10-21	7.56	7.56	7.44	7.50	49052
1993-10-22	7.50	7.56	7.44	7.44	43652
1993-10-25	7.44	7.56	7.22	7.33	204310
1993-10-26	7.22	7.39	7.22	7.39	128256
1993-10-27	7.39	7.56	7.33	7.50	356868
1993-10-28	7.50	7.50	7.39	7.44	46352
1993-10-29	7.50	7.56	7.44	7.56	39602
1993-11-01	7.56	7.56	7.14	7.22	253813
1993-11-02	7.17	7.17	7.00	7.11	117456
1993-11-03	7.00	7.11	6.44	6.72	552178
1993-11-04	6.78	7.00	6.78	6.86	425271
1993-11-05	6.78	6.78	6.67	6.72	45902
1993-11-08	6.67	7.17	6.67	7.06	273614
1993-11-09	7.17	7.28	7.06	7.28	157058
1993-11-10	7.28	7.28	7.11	7.28	112956
1993-11-11	7.28	7.56	7.22	7.50	327166
1993-11-12	7.44	7.72	7.44	7.67	184059
1993-11-15	7.56	7.72	7.56	7.72	73804
1993-11-16	7.72	7.72	7.56	7.56	765038
1993-11-17	7.56	7.72	7.50	7.58	162458
1993-11-18	7.53	7.72	7.50	7.72	227261
1993-11-19	7.72	7.72	7.39	7.39	67053
1993-11-22	7.28	7.44	7.06	7.22	213311
1993-11-23	7.11	7.33	7.11	7.28	416271
1993-11-24	7.28	7.33	7.11	7.11	64803
1993-11-26	7.33	7.33	7.11	7.33	107555
1993-11-29	7.33	7.33	7.22	7.33	348317
1993-11-30	7.33	7.39	7.17	7.17	184959
1993-12-01	7.17	7.33	7.17	7.33	643532
1993-12-02	7.33	7.33	7.22	7.33	237162
1993-12-03	7.36	7.47	7.36	7.47	72904
1993-12-06	7.53	7.58	7.53	7.56	132757
1993-12-07	7.61	7.61	7.56	7.58	119706
1993-12-08	7.47	7.47	7.33	7.39	144457
1993-12-09	7.42	7.42	7.11	7.11	121056
1993-12-10	7.17	7.19	7.08	7.11	111156
1993-12-13	7.17	7.17	7.08	7.11	169658
1993-12-14	7.08	7.08	7.06	7.06	318166
1993-12-15	7.00	7.00	6.83	6.94	95855
1993-12-16	6.89	6.92	6.72	6.72	128256
1993-12-17	6.72	6.78	6.64	6.78	157958
1993-12-20	6.75	6.75	6.67	6.72	65253
1993-12-21	6.69	6.75	6.69	6.75	158408
1993-12-22	6.81	6.89	6.81	6.89	13951
1993-12-23	6.89	7.11	6.89	7.11	24751
1993-12-27	7.08	7.14	7.08	7.14	11251
1993-12-28	7.11	7.39	7.11	7.39	19801
1993-12-29	7.39	7.58	7.33	7.58	45902
1993-12-30	7.53	7.75	7.53	7.75	127806
1993-12-31	7.72	7.78	7.61	7.78	143557
1994-01-03	7.72	7.72	7.61	7.61	149857
1994-01-04	7.61	7.75	7.61	7.64	202960
1994-01-05	7.64	7.78	7.64	7.75	315016
1994-01-06	7.67	7.72	7.56	7.56	225911
1994-01-07	7.50	7.50	7.28	7.28	152558
1994-01-10	7.28	7.28	7.17	7.28	59853
1994-01-11	7.33	7.39	7.31	7.36	9000
1994-01-12	7.42	7.42	7.31	7.39	85954
1994-01-13	7.42	7.42	7.28	7.36	64353
1994-01-14	7.31	7.53	7.31	7.53	84604
1994-01-17	7.47	7.67	7.47	7.67	84154
1994-01-18	7.67	7.75	7.64	7.67	44552
1994-01-19	7.61	7.83	7.61	7.83	116556
1994-01-20	7.86	8.00	7.86	7.94	95855
1994-01-21	7.89	7.89	7.89	7.89	49052
1994-01-24	7.81	8.03	7.81	7.94	126456
1994-01-25	7.89	7.89	7.78	7.78	27451
1994-01-26	7.72	7.75	7.72	7.75	37352
1994-01-27	7.72	7.75	7.69	7.72	39152
1994-01-28	7.78	8.11	7.78	8.11	167858
1994-01-31	8.17	8.33	8.14	8.22	56253
1994-02-01	8.22	8.31	8.17	8.22	38252
1994-02-02	8.17	8.31	8.14	8.31	25201
1994-02-03	8.25	8.33	8.25	8.25	38252
1994-02-04	8.31	8.31	7.94	7.94	167408
1994-02-07	7.83	7.92	7.64	7.86	126006
1994-02-08	7.92	8.22	7.92	8.00	264163
1994-02-09	7.94	8.00	7.92	7.97	68403
1994-02-10	8.03	8.03	7.97	8.00	22951
1994-02-11	8.00	8.00	7.83	7.83	72004
1994-02-14	7.78	7.83	7.78	7.81	109805
1994-02-15	7.86	8.00	7.86	7.94	99005
1994-02-16	7.94	8.14	7.94	8.11	76054
1994-02-17	8.14	8.17	8.06	8.06	168308
1994-02-18	8.11	8.17	8.06	8.17	65703
1994-02-22	8.14	8.14	8.11	8.11	18901
1994-02-23	8.17	8.19	8.11	8.14	76054
1994-02-24	8.11	8.17	8.08	8.11	98555
1994-02-25	8.14	8.14	8.11	8.11	83254
1994-02-28	8.11	8.11	8.00	8.06	60303
1994-03-01	8.00	8.00	7.78	7.78	66603
1994-03-02	7.67	7.67	7.56	7.64	221861
1994-03-03	7.67	7.67	7.64	7.67	39602
1994-03-04	7.61	7.61	7.56	7.56	47702
1994-03-07	7.58	7.69	7.58	7.69	122856
1994-03-08	7.67	7.83	7.67	7.81	46352
1994-03-09	7.78	7.78	7.69	7.69	63903
1994-03-10	7.69	7.72	7.67	7.69	61203
1994-03-11	7.75	7.83	7.75	7.83	18901
1994-03-14	7.78	7.83	7.78	7.78	111156
1994-03-15	7.78	7.78	7.75	7.78	76054
1994-03-16	7.83	7.83	7.78	7.81	109805
1994-03-17	7.83	7.89	7.83	7.83	56253
1994-03-18	7.86	7.89	7.81	7.89	9900
1994-03-21	7.83	7.86	7.78	7.83	29251
1994-03-22	7.89	7.89	7.86	7.86	4500
1994-03-23	7.92	7.92	7.86	7.86	14851
1994-03-24	7.89	7.92	7.67	7.67	184509
1994-03-25	7.58	7.58	7.42	7.42	58953
1994-03-28	7.47	7.56	7.47	7.50	94955
1994-03-29	7.50	7.50	7.39	7.39	57603
1994-03-30	7.33	7.33	7.06	7.06	139507
1994-03-31	7.00	7.00	6.89	6.89	40502
1994-04-04	6.81	6.81	6.61	6.61	93155
1994-04-05	6.67	6.75	6.61	6.61	171009
1994-04-06	6.61	6.62	6.50	6.50	31952
1994-04-07	6.50	6.53	6.50	6.53	105305
1994-04-08	6.47	6.53	6.44	6.44	67503
1994-04-11	6.50	6.56	6.47	6.53	145357
1994-04-12	6.50	6.56	6.44	6.44	68853
1994-04-13	6.44	6.56	6.44	6.50	184509
1994-04-14	6.47	6.53	6.47	6.53	48152
1994-04-15	6.53	6.53	6.50	6.50	19801
1994-04-18	6.53	6.53	6.42	6.42	73354
1994-04-19	6.36	6.36	6.31	6.36	20701
1994-04-20	6.42	6.42	6.28	6.28	35552
1994-04-21	6.25	6.25	6.25	6.25	6750
1994-04-22	6.25	6.33	6.25	6.33	155708
1994-04-25	6.31	6.61	6.31	6.61	73804
1994-04-26	6.61	6.61	6.53	6.56	36002
1994-04-28	6.56	6.56	6.36	6.36	69303
1994-04-29	6.36	6.36	6.28	6.28	47702
1994-05-02	6.31	6.39	6.31	6.39	63903
1994-05-03	6.36	6.36	6.33	6.33	18001
1994-05-04	6.39	6.39	6.22	6.22	112056
1994-05-05	6.25	6.25	6.00	6.06	112506
1994-05-06	6.00	6.00	5.78	5.86	123756
1994-05-09	5.83	5.86	5.81	5.81	134557
1994-05-10	5.78	5.86	5.78	5.86	110706
1994-05-11	5.86	5.89	5.78	5.86	770439
1994-05-12	5.89	5.94	5.89	5.89	21151
1994-05-13	5.89	5.94	5.86	5.92	142207
1994-05-16	5.89	5.97	5.89	5.97	130507
1994-05-17	5.92	5.92	5.83	5.92	116106
1994-05-18	5.92	5.97	5.92	5.97	20251
1994-05-19	6.00	6.03	5.94	6.00	123306
1994-05-20	6.03	6.03	5.97	5.97	7200
1994-05-23	6.03	6.03	5.92	5.94	96755
1994-05-24	5.92	5.94	5.92	5.92	19801
1994-05-25	5.92	5.94	5.92	5.94	6300
1994-05-26	5.92	6.00	5.83	5.89	178209
1994-05-27	5.89	5.89	5.83	5.83	83254
1994-05-31	5.83	5.83	5.75	5.78	122856
1994-06-01	5.75	5.78	5.75	5.75	173709
1994-06-02	5.78	5.78	5.75	5.78	187209
1994-06-03	5.78	5.83	5.78	5.83	448672
1994-06-06	5.86	6.03	5.86	5.97	230412
1994-06-07	6.00	6.03	5.94	6.03	72904
1994-06-08	6.06	6.11	6.06	6.11	35552
1994-06-09	6.11	6.17	6.11	6.17	94055
1994-06-10	6.11	6.14	6.11	6.14	2250
1994-06-13	6.11	6.11	6.06	6.06	19801
1994-06-14	6.03	6.06	6.03	6.06	31052
1994-06-15	6.00	6.00	5.83	5.83	77404
1994-06-16	5.81	5.81	5.72	5.72	124656
1994-06-17	5.75	5.75	5.58	5.64	277214
1994-06-20	5.58	5.58	5.36	5.44	223211
1994-06-21	5.47	5.47	5.44	5.47	15301
1994-06-22	5.39	5.42	5.36	5.39	242562
1994-06-23	5.36	5.42	5.36	5.39	107555
1994-06-24	5.36	5.36	5.33	5.33	16651
1994-06-27	5.31	5.33	5.25	5.28	77854
1994-06-28	5.25	5.28	5.22	5.22	22951
1994-06-29	5.22	5.25	5.19	5.21	61203
1994-06-30	5.17	5.19	5.14	5.14	53103
1994-07-01	5.19	5.22	5.14	5.22	25201
1994-07-05	5.28	5.36	5.28	5.31	121956
1994-07-06	5.28	5.33	5.22	5.22	203410
1994-07-07	5.19	5.31	5.17	5.31	32852
1994-07-08	5.33	5.42	5.33	5.36	90005
1994-07-11	5.31	5.44	5.31	5.44	76504
1994-07-12	5.42	5.44	5.36	5.39	61653
1994-07-13	5.44	5.44	5.32	5.33	124206
1994-07-14	5.39	5.39	5.25	5.25	49052
1994-07-15	5.28	5.28	5.22	5.28	93155
1994-07-18	5.25	5.28	5.19	5.19	78754
1994-07-19	5.22	5.22	5.11	5.14	270464
1994-07-20	5.14	5.17	5.11	5.14	28801
1994-07-21	5.14	5.22	5.14	5.22	23851
1994-07-22	5.25	5.28	5.25	5.28	11251
1994-07-25	5.28	5.31	5.28	5.31	65703
1994-07-26	5.28	5.31	5.28	5.28	20251
1994-07-27	5.28	5.31	5.25	5.25	57603
1994-07-28	5.19	5.19	5.06	5.06	80554
1994-07-29	5.03	5.06	5.03	5.06	274964
1994-08-01	5.08	5.17	5.08	5.17	100355
1994-08-02	5.14	5.14	5.14	5.14	9000
1994-08-03	5.14	5.14	5.11	5.11	54003
1994-08-04	5.08	5.11	5.00	5.00	42302
1994-08-05	4.94	4.94	4.89	4.89	23851
1994-08-08	4.94	4.97	4.81	4.81	72454
1994-08-09	4.78	4.83	4.72	4.83	152558
1994-08-10	4.86	4.86	4.72	4.75	374869
1994-08-11	4.78	4.83	4.78	4.81	68853
1994-08-12	4.78	4.83	4.75	4.83	31952
1994-08-15	4.86	4.94	4.86	4.94	238512
1994-08-16	4.92	5.03	4.92	5.03	44102
1994-08-17	5.03	5.06	5.03	5.06	316366
1994-08-18	5.03	5.06	5.03	5.06	451823
1994-08-19	5.03	5.06	5.03	5.03	44102
1994-08-22	5.03	5.03	5.00	5.00	122856
1994-08-23	4.94	4.97	4.94	4.94	124206
1994-08-24	4.89	4.92	4.86	4.92	180909
1994-08-25	4.94	5.03	4.94	5.03	6750
1994-08-26	5.03	5.03	4.94	5.03	286664
1994-08-29	5.00	5.17	5.00	5.11	241212
1994-08-30	5.06	5.06	5.00	5.06	281714
1994-08-31	5.06	5.08	5.00	5.03	246162
1994-09-01	5.03	5.03	4.89	4.92	624631
1994-09-02	4.94	4.94	4.78	4.86	342467
1994-09-06	4.83	4.86	4.72	4.72	106205
1994-09-07	4.72	4.83	4.72	4.81	93605
1994-09-08	4.75	4.81	4.72	4.72	282164
1994-09-09	4.72	4.75	4.69	4.69	192610
1994-09-12	4.72	4.72	4.58	4.67	239862
1994-09-13	4.67	4.72	4.67	4.72	162458
1994-09-14	4.69	4.72	4.69	4.72	108005
1994-09-15	4.72	4.81	4.72	4.81	485124
1994-09-16	4.81	4.81	4.78	4.81	238962
1994-09-19	4.78	4.81	4.78	4.81	45002
1994-09-20	4.81	4.81	4.69	4.69	56253
1994-09-21	4.72	4.72	4.67	4.67	117906
1994-09-22	4.69	4.69	4.64	4.64	26101
1994-09-23	4.61	4.67	4.58	4.61	77854
1994-09-26	4.53	4.58	4.50	4.58	51303
1994-09-27	4.53	4.61	4.53	4.56	9900
1994-09-28	4.58	4.61	4.53	4.53	76954
1994-09-29	4.50	4.56	4.50	4.50	18001
1994-09-30	4.50	4.61	4.50	4.61	27901
1994-10-03	4.56	4.56	4.50	4.53	35102
1994-10-04	4.47	4.53	4.42	4.42	171459
1994-10-05	4.42	4.44	4.39	4.42	12601
1994-10-06	4.44	4.44	4.39	4.42	129606
1994-10-07	4.36	4.39	4.36	4.36	95405
1994-10-10	4.36	4.36	4.25	4.25	104855
1994-10-11	4.31	4.31	4.19	4.22	273614
1994-10-12	4.22	4.22	4.17	4.22	63453
1994-10-13	4.22	4.28	4.19	4.25	198010
1994-10-14	4.19	4.22	4.17	4.17	100355
1994-10-17	4.17	4.28	4.17	4.25	482874
1994-10-18	4.28	4.31	4.28	4.31	86404
1994-10-19	4.25	4.28	4.19	4.25	171009
1994-10-20	4.25	4.25	4.19	4.19	35102
1994-10-21	4.17	4.19	4.14	4.14	227711
1994-10-24	4.17	4.19	4.17	4.19	48602
1994-10-25	4.17	4.22	4.17	4.22	18001
1994-10-26	4.28	4.31	4.22	4.22	41852
1994-10-27	4.25	4.25	4.19	4.19	12601
1994-10-28	4.25	4.28	4.22	4.22	196660
1994-10-31	4.25	4.25	4.14	4.14	54453
1994-11-01	4.17	4.17	4.14	4.14	31952
1994-11-02	4.11	4.14	4.11	4.11	62103
1994-11-03	4.08	4.08	4.06	4.06	68403
1994-11-04	4.06	4.06	4.03	4.03	73354
1994-11-07	4.03	4.03	4.00	4.00	25651
1994-11-08	4.06	4.06	4.00	4.03	18451
1994-11-09	4.00	4.03	4.00	4.00	35102
1994-11-10	4.03	4.03	3.97	3.97	61203
1994-11-11	3.97	4.03	3.92	4.03	41402
1994-11-14	4.08	4.14	4.08	4.14	94055
1994-11-15	4.14	4.19	4.14	4.19	168758
1994-11-16	4.22	4.22	4.11	4.11	348767
1994-11-17	4.14	4.17	4.11	4.11	49952
1994-11-18	4.17	4.17	4.11	4.17	112956
1994-11-21	4.17	4.22	4.17	4.22	65703
1994-11-22	4.19	4.31	4.19	4.25	48152
1994-11-23	4.28	4.36	4.28	4.36	40952
1994-11-25	4.36	4.36	4.22	4.25	21151
1994-11-28	4.28	4.33	4.19	4.19	197110
1994-11-29	4.25	4.31	4.22	4.22	56253
1994-11-30	4.19	4.25	4.17	4.17	89104
1994-12-01	4.19	4.19	4.14	4.14	32852
1994-12-02	4.11	4.14	4.03	4.03	122406
1994-12-05	4.08	4.11	4.03	4.11	117456
1994-12-06	4.08	4.11	4.03	4.03	76054
1994-12-07	4.03	4.03	4.00	4.00	14401
1994-12-08	4.00	4.00	3.78	3.86	125556
1994-12-09	3.83	3.83	3.75	3.78	38702
1994-12-12	3.81	3.86	3.69	3.69	43652
1994-12-13	3.69	3.75	3.56	3.69	106205
1994-12-14	3.72	3.89	3.69	3.89	103955
1994-12-15	3.89	4.03	3.89	4.03	154808
1994-12-16	4.08	4.11	4.00	4.00	80104
1994-12-19	4.00	4.00	3.92	3.97	137707
1994-12-20	3.94	4.00	3.94	4.00	18901
1994-12-21	3.97	4.03	3.94	3.94	141757
1994-12-22	4.00	4.00	3.92	3.92	239862
1994-12-23	3.86	3.86	3.78	3.78	110706
1994-12-27	3.72	3.94	3.72	3.83	99005
1994-12-28	3.78	3.81	3.72	3.75	73804
1994-12-29	3.75	3.81	3.72	3.75	395570
1994-12-30	3.72	3.83	3.72	3.83	367218
1995-01-03	3.81	3.83	3.78	3.81	37352
1995-01-04	3.83	3.86	3.81	3.81	54003
1995-01-05	3.81	3.83	3.78	3.83	29701
1995-01-06	3.83	3.86	3.81	3.83	46352
1995-01-09	3.81	3.86	3.81	3.81	121056
1995-01-10	3.83	3.89	3.81	3.89	59853
1995-01-11	3.86	3.86	3.81	3.86	104855
1995-01-12	3.83	3.89	3.83	3.89	9000
1995-01-13	3.89	3.94	3.86	3.92	78304
1995-01-16	3.92	3.94	3.92	3.92	74704
1995-01-17	3.94	3.94	3.92	3.94	78304
1995-01-18	3.92	3.92	3.75	3.78	234462
1995-01-19	3.83	3.83	3.75	3.78	267763
1995-01-20	3.75	3.78	3.72	3.75	56703
1995-01-23	3.78	3.78	3.72	3.72	4050
1995-01-24	3.69	3.75	3.67	3.72	76504
1995-01-25	3.72	3.78	3.72	3.78	69303
1995-01-26	3.75	3.75	3.72	3.75	32852
1995-01-27	3.75	3.78	3.75	3.78	28801
1995-01-30	3.78	3.78	3.75	3.75	81004
1995-01-31	3.75	3.78	3.75	3.78	90005
1995-02-01	3.78	3.81	3.75	3.78	73354
1995-02-02	3.75	3.81	3.75	3.81	97205
1995-02-03	3.81	4.00	3.81	4.00	513026
1995-02-06	4.03	4.03	3.92	3.92	107105
1995-02-07	3.94	4.11	3.94	4.06	74704
1995-02-08	4.00	4.03	4.00	4.03	128256
1995-02-09	4.00	4.03	4.00	4.03	28351
1995-02-10	4.03	4.08	4.00	4.08	144907
1995-02-13	4.08	4.28	4.08	4.22	71104
1995-02-14	4.25	4.28	4.17	4.17	45002
1995-02-15	4.11	4.31	4.11	4.31	65703
1995-02-16	4.28	4.28	4.22	4.22	67953
1995-02-17	4.19	4.28	4.17	4.22	49052
1995-02-21	4.19	4.31	4.19	4.25	23401
1995-02-22	4.28	4.28	4.25	4.28	26101
1995-02-23	4.31	4.36	4.28	4.36	50853
1995-02-24	4.39	4.50	4.39	4.50	85054
1995-02-27	4.56	4.56	4.36	4.42	162908
1995-02-28	4.42	4.50	4.42	4.50	31952
1995-03-01	4.50	4.58	4.50	4.58	54003
1995-03-02	4.56	4.61	4.56	4.56	14401
1995-03-03	4.58	4.61	4.56	4.58	20251
1995-03-06	4.56	4.61	4.56	4.56	49502
1995-03-07	4.56	4.56	4.33	4.33	306015
1995-03-08	4.28	4.28	4.22	4.28	70654
1995-03-09	4.22	4.28	4.22	4.28	158858
1995-03-10	4.28	4.47	4.28	4.44	227711
1995-03-13	4.47	4.47	4.39	4.44	28801
1995-03-14	4.44	4.50	4.44	4.50	64353
1995-03-15	4.44	4.53	4.44	4.47	184509
1995-03-16	4.44	4.50	4.44	4.44	83704
1995-03-17	4.44	4.50	4.42	4.44	128706
1995-03-20	4.50	4.53	4.50	4.53	49052
1995-03-21	4.53	4.53	4.53	4.53	4500
1995-03-22	4.53	4.53	4.39	4.42	106205
1995-03-23	4.42	4.42	4.33	4.33	90005
1995-03-24	4.33	4.33	4.31	4.31	251113
1995-03-27	4.28	4.28	4.22	4.22	70654
1995-03-28	4.22	4.22	4.22	4.22	85054
1995-03-29	4.25	4.25	4.19	4.19	228611
1995-03-30	4.22	4.31	4.22	4.28	55353
1995-03-31	4.31	4.31	4.28	4.31	22501
1995-04-03	4.28	4.42	4.25	4.42	41852
1995-04-04	4.36	4.36	4.33	4.33	36452
1995-04-05	4.36	4.44	4.33	4.44	148957
1995-04-06	4.44	4.50	4.44	4.50	61653
1995-04-07	4.44	4.50	4.44	4.47	57153
1995-04-10	4.50	4.50	4.33	4.36	339767
1995-04-11	4.33	4.39	4.33	4.39	75154
1995-04-12	4.36	4.36	4.36	4.36	8550
1995-04-13	4.42	4.44	4.39	4.39	43652
1995-04-17	4.42	4.43	4.39	4.42	73354
1995-04-18	4.39	4.44	4.39	4.42	35552
1995-04-19	4.42	4.42	4.36	4.42	78754
1995-04-20	4.36	4.42	4.36	4.42	31502
1995-04-21	4.36	4.36	4.25	4.25	101255
1995-04-24	4.22	4.31	4.22	4.28	40502
1995-04-25	4.31	4.42	4.31	4.42	22501
1995-04-26	4.36	4.42	4.31	4.31	109355
1995-04-27	4.36	4.36	4.31	4.31	25651
1995-04-28	4.31	4.36	4.31	4.36	12601
1995-05-01	4.33	4.42	4.33	4.39	44552
1995-05-02	4.42	4.44	4.39	4.42	43202
1995-05-03	4.44	4.44	4.36	4.42	179559
1995-05-04	4.36	4.39	4.36	4.39	88654
1995-05-05	4.39	4.44	4.36	4.39	54453
1995-05-08	4.44	4.83	4.44	4.75	334817
1995-05-09	4.81	4.97	4.81	4.92	276764
1995-05-10	5.03	5.06	5.00	5.00	369468
1995-05-11	5.03	5.11	5.00	5.11	211961
1995-05-12	5.11	5.17	5.11	5.11	155258
1995-05-15	5.08	5.17	5.06	5.17	47702
1995-05-16	5.17	5.25	5.14	5.25	51753
1995-05-17	5.19	5.22	5.03	5.03	20701
1995-05-18	5.00	5.00	4.86	4.92	46802
1995-05-19	4.89	4.97	4.89	4.97	9900
1995-05-22	5.00	5.08	5.00	5.08	10351
1995-05-23	5.08	5.08	5.00	5.00	13051
1995-05-24	5.03	5.06	5.00	5.00	27001
1995-05-25	5.00	5.00	4.89	4.92	45902
1995-05-26	4.92	4.92	4.89	4.89	7650
1995-05-30	4.86	4.86	4.69	4.72	65703
1995-05-31	4.72	4.83	4.69	4.81	90455
1995-06-01	4.81	4.83	4.81	4.83	12601
1995-06-02	4.86	5.14	4.86	5.14	67053
1995-06-05	5.19	5.42	5.14	5.42	90455
1995-06-06	5.36	5.44	5.36	5.42	66153
1995-06-07	5.39	5.39	5.33	5.39	20701
1995-06-08	5.42	5.42	5.33	5.33	36902
1995-06-09	5.33	5.42	5.28	5.28	93605
1995-06-12	5.31	5.31	5.28	5.31	11251
1995-06-13	5.33	5.39	5.33	5.36	13051
1995-06-14	5.36	5.36	5.31	5.36	100805
1995-06-15	5.36	5.50	5.36	5.50	44102
1995-06-16	5.53	5.67	5.53	5.67	171009
1995-06-19	5.64	5.64	5.58	5.61	48602
1995-06-20	5.61	5.67	5.61	5.64	35102
1995-06-21	5.64	5.67	5.56	5.56	134557
1995-06-22	5.56	5.64	5.56	5.64	98105
1995-06-23	5.58	5.58	5.56	5.58	48602
1995-06-26	5.56	5.56	5.33	5.33	101705
1995-06-27	5.36	5.39	5.28	5.28	16201
1995-06-28	5.28	5.28	5.06	5.06	166058
1995-06-29	5.06	5.14	5.03	5.03	40052
1995-06-30	5.03	5.14	5.03	5.14	31952
1995-07-03	5.19	5.22	5.14	5.14	21601
1995-07-05	5.14	5.14	5.06	5.06	57153
1995-07-06	5.06	5.17	5.03	5.14	126456
1995-07-07	5.17	5.47	5.17	5.44	112056
1995-07-10	5.50	5.50	5.33	5.33	70654
1995-07-11	5.32	5.36	5.31	5.31	36452
1995-07-12	5.28	5.33	5.28	5.33	5400
1995-07-13	5.31	5.31	5.28	5.28	24301
1995-07-14	5.28	5.31	5.28	5.31	16201
1995-07-17	5.25	5.25	5.17	5.17	9000
1995-07-18	5.14	5.19	5.11	5.19	45002
1995-07-19	5.17	5.17	5.08	5.11	25651
1995-07-20	5.11	5.11	5.06	5.06	118806
1995-07-21	5.03	5.08	5.00	5.06	38252
1995-07-24	5.08	5.25	5.08	5.19	147607
1995-07-25	5.17	5.19	5.17	5.19	51303
1995-07-26	5.22	5.22	5.19	5.19	92255
1995-07-27	5.17	5.25	5.14	5.14	103055
1995-07-28	5.14	5.17	5.14	5.17	13051
1995-07-31	5.14	5.19	5.14	5.19	4950
1995-08-01	5.17	5.17	5.11	5.14	76054
1995-08-02	5.14	5.19	5.11	5.11	25201
1995-08-03	5.11	5.14	5.11	5.11	59853
1995-08-04	5.11	5.11	5.11	5.11	2250
1995-08-07	5.11	5.14	5.06	5.14	161558
1995-08-08	5.11	5.14	5.11	5.14	199810
1995-08-09	5.14	5.14	5.06	5.06	46802
1995-08-10	5.11	5.11	5.08	5.11	207010
1995-08-11	5.11	5.22	5.11	5.22	99455
1995-08-14	5.22	5.25	5.19	5.22	44102
1995-08-15	5.25	5.25	5.22	5.22	24751
1995-08-16	5.19	5.28	5.19	5.28	24301
1995-08-17	5.22	5.44	5.22	5.39	83704
1995-08-18	5.39	5.39	5.31	5.36	70204
1995-08-21	5.33	5.44	5.33	5.36	32402
1995-08-22	5.33	5.33	5.33	5.33	13951
1995-08-23	5.36	5.36	5.33	5.33	85504
1995-08-24	5.39	5.39	5.36	5.36	9000
1995-08-25	5.33	5.33	5.33	5.33	52203
1995-08-28	5.36	5.36	5.33	5.33	49952
1995-08-29	5.33	5.36	5.31	5.33	116556
1995-08-30	5.33	5.36	5.31	5.36	52653
1995-08-31	5.36	5.36	5.33	5.33	41852
1995-09-01	5.33	5.33	5.28	5.31	108905
1995-09-05	5.31	5.33	5.31	5.33	30602
1995-09-06	5.33	5.33	5.31	5.31	20701
1995-09-07	5.33	5.33	5.31	5.33	11701
1995-09-08	5.33	5.44	5.31	5.44	58053
1995-09-11	5.42	5.47	5.42	5.44	42752
1995-09-12	5.42	5.44	5.42	5.42	13051
1995-09-13	5.42	5.44	5.42	5.44	17551
1995-09-14	5.44	5.50	5.42	5.47	40502
1995-09-15	5.50	5.53	5.50	5.53	19801
1995-09-18	5.50	5.53	5.50	5.53	4950
1995-09-19	5.53	5.56	5.53	5.56	6750
1995-09-20	5.56	5.64	5.56	5.64	24301
1995-09-21	5.58	5.67	5.58	5.58	5850
1995-09-22	5.56	5.61	5.56	5.61	10351
1995-09-25	5.64	5.64	5.56	5.56	31952
1995-09-26	5.56	5.56	5.42	5.42	33752
1995-09-27	5.33	5.42	5.33	5.42	10801
1995-09-28	5.36	5.36	5.36	5.36	4950
1995-09-29	5.39	5.39	5.33	5.36	9000
1995-10-02	5.31	5.31	5.25	5.25	49502
1995-10-03	5.22	5.22	5.17	5.19	13501
1995-10-04	5.14	5.17	5.14	5.17	21151
1995-10-05	5.14	5.14	5.00	5.03	138607
1995-10-06	5.00	5.00	5.00	5.00	66603
1995-10-09	5.00	5.00	4.89	4.92	29701
1995-10-10	4.94	4.94	4.81	4.89	76954
1995-10-11	4.89	4.89	4.81	4.83	29251
1995-10-12	4.89	5.03	4.89	4.97	169658
1995-10-13	5.00	5.25	4.97	5.22	250663
1995-10-16	5.28	5.31	5.22	5.22	22051
1995-10-17	5.28	5.44	5.28	5.44	149407
1995-10-18	5.42	5.56	5.39	5.39	51303
1995-10-19	5.44	5.44	5.39	5.39	27001
1995-10-20	5.33	5.33	5.17	5.17	83704
1995-10-23	5.17	5.17	5.14	5.14	9900
1995-10-24	5.17	5.33	5.17	5.33	60303
1995-10-25	5.28	5.42	5.28	5.42	66603
1995-10-26	5.39	5.42	5.31	5.31	8550
1995-10-27	5.28	5.28	5.17	5.17	43652
1995-10-30	5.11	5.14	5.11	5.14	14401
1995-10-31	5.11	5.19	5.08	5.19	96305
1995-11-01	5.25	5.25	5.17	5.19	35102
1995-11-02	5.19	5.22	5.19	5.22	16651
1995-11-03	5.22	5.22	5.17	5.19	15751
1995-11-06	5.22	5.22	5.19	5.19	328066
1995-11-07	5.19	5.25	5.19	5.25	14401
1995-11-08	5.25	5.28	5.25	5.25	12601
1995-11-09	5.25	5.28	5.25	5.28	6300
1995-11-10	5.28	5.31	5.28	5.31	2250
1995-11-13	5.31	5.31	5.28	5.28	6750
1995-11-14	5.28	5.28	5.25	5.25	24751
1995-11-15	5.22	5.22	5.22	5.22	5400
1995-11-16	5.19	5.25	5.19	5.25	9000
1995-11-17	5.28	5.36	5.28	5.36	26101
1995-11-20	5.31	5.33	5.31	5.33	10801
1995-11-21	5.33	5.36	5.33	5.36	6300
1995-11-22	5.31	5.33	5.25	5.33	127806
1995-11-24	5.33	5.33	5.31	5.31	8100
1995-11-27	5.31	5.33	5.25	5.28	201610
1995-11-28	5.22	5.22	5.17	5.17	36002
1995-11-29	5.14	5.14	5.08	5.08	48152
1995-11-30	5.11	5.11	5.03	5.08	22501
1995-12-01	5.08	5.08	5.06	5.06	14401
1995-12-04	5.08	5.33	5.08	5.25	138607
1995-12-05	5.28	5.50	5.28	5.47	42752
1995-12-06	5.50	5.56	5.47	5.56	162908
1995-12-07	5.53	5.64	5.51	5.64	352368
1995-12-08	5.64	5.72	5.58	5.69	153008
1995-12-11	5.72	5.72	5.67	5.69	113406
1995-12-12	5.67	5.83	5.67	5.83	32852
1995-12-13	5.83	6.06	5.81	6.06	59403
1995-12-14	6.06	6.08	6.00	6.08	114756
1995-12-15	6.06	6.11	6.03	6.08	75604
1995-12-18	6.11	6.11	5.75	5.75	50403
1995-12-19	5.67	5.86	5.67	5.86	67503
1995-12-20	5.86	5.86	5.81	5.83	10801
1995-12-21	5.86	5.92	5.86	5.92	2700
1995-12-22	5.92	5.92	5.83	5.83	65703
1995-12-26	5.83	5.94	5.83	5.89	40952
1995-12-27	5.89	5.92	5.83	5.92	69753
1995-12-28	5.92	5.94	5.92	5.94	9000
1995-12-29	5.92	5.94	5.89	5.94	9900
1996-01-02	5.97	6.00	5.92	6.00	71104
1996-01-03	5.94	6.00	5.94	5.94	13501
1996-01-04	5.94	5.94	5.89	5.94	20251
1996-01-05	5.94	5.94	5.75	5.78	59853
1996-01-08	5.78	5.86	5.78	5.86	8550
1996-01-09	5.83	5.83	5.83	5.83	10801
1996-01-10	5.86	5.86	5.78	5.81	21151
1996-01-11	5.86	5.86	5.75	5.78	14401
1996-01-12	5.75	5.75	5.67	5.67	21601
1996-01-15	5.64	5.67	5.61	5.64	16201
1996-01-16	5.67	5.67	5.64	5.67	10801
1996-01-17	5.61	5.64	5.58	5.58	35102
1996-01-18	5.60	5.64	5.58	5.64	18901
1996-01-19	5.64	5.64	5.56	5.61	46802
1996-01-22	5.58	5.67	5.58	5.67	31502
1996-01-23	5.69	5.83	5.69	5.83	19801
1996-01-24	5.86	5.94	5.86	5.89	84604
1996-01-25	5.89	5.92	5.89	5.89	6750
1996-01-26	5.94	5.94	5.86	5.86	38702
1996-01-29	5.83	5.83	5.72	5.72	54003
1996-01-30	5.69	5.72	5.69	5.72	5850
1996-01-31	5.69	5.69	5.61	5.69	14401
1996-02-01	5.72	5.83	5.72	5.81	56703
1996-02-02	5.81	5.81	5.78	5.78	36452
1996-02-05	5.75	5.75	5.69	5.69	98105
1996-02-06	5.72	5.83	5.69	5.83	28351
1996-02-07	5.89	5.92	5.89	5.89	69753
1996-02-08	5.94	6.00	5.92	5.92	37802
1996-02-09	6.00	6.03	5.94	5.94	123306
1996-02-12	5.97	6.08	5.97	6.06	104405
1996-02-13	6.06	6.08	5.97	5.97	78304
1996-02-14	5.94	6.11	5.94	6.11	45902
1996-02-15	6.11	6.14	6.00	6.03	99455
1996-02-16	6.00	6.06	6.00	6.03	46352
1996-02-20	6.03	6.11	6.00	6.03	121506
1996-02-21	6.00	6.08	5.97	6.06	116556
1996-02-22	6.06	6.08	6.06	6.08	13501
1996-02-23	6.08	6.08	6.06	6.08	13501
1996-02-26	6.17	6.19	6.06	6.11	94055
1996-02-27	6.14	6.19	6.08	6.19	63003
1996-02-28	6.22	6.33	6.19	6.25	105755
1996-02-29	6.25	6.31	6.25	6.28	31502
1996-03-01	6.31	6.36	6.31	6.36	53103
1996-03-04	6.39	6.39	6.28	6.28	54903
1996-03-05	6.31	6.39	6.31	6.39	114306
1996-03-06	6.39	6.44	6.39	6.42	89554
1996-03-07	6.44	6.53	6.42	6.53	59403
1996-03-08	6.53	7.11	6.42	7.11	700685
1996-03-11	6.83	6.83	6.67	6.67	275864
1996-03-12	6.64	6.67	6.42	6.44	208360
1996-03-13	6.42	6.42	6.25	6.25	63453
1996-03-14	6.22	6.22	6.11	6.11	135457
1996-03-15	6.08	6.19	5.97	6.17	173259
1996-03-18	6.19	6.42	6.19	6.42	110256
1996-03-20	6.42	6.56	6.42	6.50	175509
1996-03-21	6.47	6.53	6.47	6.47	4500
1996-03-22	6.44	6.53	6.44	6.53	18001
1996-03-25	6.58	6.61	6.44	6.44	65253
1996-03-26	6.44	6.50	6.39	6.42	112056
1996-03-27	6.33	6.39	6.31	6.33	55803
1996-03-28	6.36	6.39	6.36	6.36	52653
1996-03-29	6.39	6.42	6.36	6.39	43202
1996-04-01	6.39	6.42	6.39	6.42	94955
1996-04-02	6.42	6.42	6.39	6.42	38702
1996-04-03	6.39	6.39	6.25	6.25	221861
1996-04-04	6.25	6.25	5.89	5.89	175059
1996-04-08	5.75	5.86	5.75	5.83	247512
1996-04-09	5.86	5.94	5.86	5.89	73804
1996-04-10	5.89	5.89	5.81	5.83	313216
1996-04-11	5.78	5.78	5.69	5.72	90455
1996-04-12	5.67	5.92	5.67	5.86	115206
1996-04-15	5.89	6.00	5.86	6.00	131857
1996-04-16	5.94	5.97	5.86	5.86	78754
1996-04-17	5.83	5.83	5.67	5.67	50853
1996-04-18	5.67	5.67	5.50	5.53	45902
1996-04-19	5.56	5.58	5.53	5.53	11701
1996-04-22	5.58	5.61	5.56	5.61	19801
1996-04-23	5.64	5.69	5.61	5.69	44552
1996-04-24	5.75	5.92	5.75	5.75	55803
1996-04-25	5.78	5.78	5.69	5.78	264613
1996-04-26	5.78	6.19	5.78	6.19	212861
1996-04-29	6.22	6.28	6.17	6.19	41852
1996-04-30	6.17	6.17	6.11	6.11	192610
1996-05-01	6.00	6.00	5.92	5.97	61203
1996-05-02	5.97	5.97	5.75	5.83	192160
1996-05-03	5.89	5.92	5.89	5.89	133207
1996-05-06	5.94	6.14	5.94	6.14	88204
1996-05-07	6.17	6.19	6.11	6.19	116556
1996-05-08	6.19	6.22	6.17	6.19	46802
1996-05-09	6.14	6.14	6.08	6.11	19801
1996-05-10	6.06	6.08	6.00	6.00	17101
1996-05-13	5.94	5.97	5.92	5.94	129606
1996-05-14	5.94	6.03	5.94	6.00	64353
1996-05-15	6.00	6.00	5.94	5.94	17101
1996-05-16	5.94	5.94	5.92	5.94	24751
1996-05-17	5.89	5.90	5.89	5.89	22501
1996-05-20	5.89	5.97	5.89	5.94	17101
1996-05-21	5.89	5.92	5.89	5.92	22051
1996-05-22	5.92	5.94	5.89	5.94	237162
1996-05-23	5.92	6.17	5.92	6.17	316816
1996-05-24	6.11	6.11	6.06	6.11	27451
1996-05-28	6.17	6.28	6.17	6.28	84154
1996-05-29	6.28	6.61	6.28	6.50	162008
1996-05-30	6.50	6.78	6.50	6.78	204760
1996-05-31	6.78	6.92	6.78	6.81	199360
1996-06-03	6.86	6.86	6.78	6.81	306915
1996-06-04	6.78	6.83	6.78	6.78	113856
1996-06-05	6.78	6.81	6.78	6.81	43202
1996-06-06	6.83	6.86	6.81	6.81	56703
1996-06-07	6.78	6.78	6.67	6.69	132307
1996-06-10	6.64	6.72	6.58	6.72	124656
1996-06-11	6.67	6.78	6.67	6.72	128256
1996-06-12	6.67	7.11	6.67	7.11	147157
1996-06-13	7.11	7.11	7.06	7.11	63453
1996-06-14	7.11	7.44	7.11	7.39	342467
1996-06-17	7.36	7.39	7.36	7.39	42752
1996-06-18	7.42	7.42	7.39	7.39	153008
1996-06-19	7.31	7.31	7.22	7.25	204760
1996-06-20	7.22	7.36	7.22	7.36	53553
1996-06-21	7.36	7.42	7.28	7.28	351468
1996-06-24	7.25	7.39	7.22	7.36	350568
1996-06-25	7.39	7.39	7.36	7.39	166958
1996-06-26	7.42	7.42	7.36	7.39	264613
1996-06-27	7.39	7.42	7.39	7.42	143557
1996-06-28	7.42	7.50	7.39	7.50	194860
1996-07-01	7.44	7.47	7.36	7.47	87304
1996-07-02	7.44	7.61	7.44	7.56	185859
1996-07-03	7.56	7.56	7.50	7.56	70204
1996-07-05	7.50	7.58	7.50	7.58	79654
1996-07-08	7.56	7.56	7.47	7.50	73354
1996-07-09	7.47	7.47	7.36	7.39	405920
1996-07-10	7.36	7.36	7.08	7.08	82804
1996-07-11	7.03	7.03	6.78	6.81	90905
1996-07-12	6.75	6.81	6.75	6.81	39602
1996-07-15	6.61	6.64	6.50	6.53	64353
1996-07-16	6.50	6.50	6.44	6.50	53103
1996-07-17	6.53	6.92	6.53	6.92	40502
1996-07-18	6.94	6.97	6.89	6.89	53553
1996-07-19	6.89	6.89	6.81	6.83	5850
1996-07-22	6.83	6.86	6.82	6.86	71104
1996-07-23	6.89	6.92	6.61	6.61	59403
1996-07-24	6.56	6.58	6.56	6.56	9000
1996-07-25	6.56	6.64	6.56	6.64	187659
1996-07-26	6.67	6.69	6.67	6.67	50853
1996-07-29	6.69	6.69	6.64	6.64	18451
1996-07-30	6.64	6.64	6.58	6.61	40502
1996-07-31	6.61	6.64	6.58	6.64	54003
1996-08-01	6.64	6.69	6.64	6.69	127806
1996-08-02	6.69	6.72	6.61	6.72	217361
1996-08-05	6.69	6.75	6.69	6.75	66603
1996-08-06	6.72	6.86	6.72	6.78	126456
1996-08-07	6.81	6.81	6.75	6.75	34202
1996-08-08	6.72	6.83	6.72	6.83	23401
1996-08-09	6.83	6.83	6.81	6.81	35102
1996-08-12	6.78	6.81	6.78	6.81	51303
1996-08-13	6.81	6.83	6.81	6.83	93605
1996-08-14	6.89	7.03	6.89	7.03	36452
1996-08-15	7.00	7.11	7.00	7.08	21601
1996-08-16	7.08	7.08	7.03	7.03	41852
1996-08-19	7.03	7.03	7.00	7.03	3600
1996-08-20	6.97	6.97	6.89	6.89	12151
1996-08-21	6.89	6.92	6.89	6.92	7650
1996-08-22	6.86	7.06	6.86	7.06	47702
1996-08-23	7.00	7.08	7.00	7.06	26551
1996-08-26	7.06	7.06	6.97	7.03	23851
1996-08-27	7.06	7.08	7.03	7.06	33752
1996-08-28	7.08	7.22	7.08	7.19	49502
1996-08-29	7.17	7.17	7.08	7.08	32852
1996-08-30	7.06	7.08	7.06	7.08	12151
1996-09-03	7.08	7.11	7.03	7.08	144457
1996-09-04	7.08	7.08	7.03	7.06	45002
1996-09-05	7.00	7.03	6.72	6.81	134107
1996-09-06	6.86	6.97	6.83	6.92	25651
1996-09-09	6.94	6.94	6.83	6.83	30152
1996-09-10	6.86	6.97	6.83	6.97	109805
1996-09-11	6.94	7.11	6.94	7.11	41852
1996-09-12	7.11	7.22	7.08	7.19	172809
1996-09-13	7.19	7.19	7.14	7.14	86854
1996-09-16	7.11	7.31	7.11	7.31	175509
1996-09-17	7.28	7.28	7.22	7.25	20251
1996-09-18	7.28	7.28	7.28	7.28	33752
1996-09-19	7.25	7.31	7.25	7.28	17551
1996-09-20	7.31	7.39	7.31	7.39	175509
1996-09-23	7.44	7.53	7.39	7.47	72904
1996-09-24	7.50	7.56	7.47	7.56	55353
1996-09-25	7.53	7.56	7.47	7.56	71554
1996-09-26	7.47	7.81	7.47	7.81	100805
1996-09-27	7.78	7.89	7.78	7.86	28801
1996-09-30	7.94	7.94	7.72	7.81	54903
1996-10-01	7.75	7.81	7.72	7.72	123306
1996-10-02	7.75	7.89	7.69	7.89	60753
1996-10-03	7.89	7.97	7.86	7.92	137707
1996-10-04	7.92	7.97	7.89	7.94	29701
1996-10-07	7.97	8.11	7.83	7.86	102605
1996-10-08	7.83	7.92	7.81	7.89	57153
1996-10-09	7.86	7.89	7.83	7.83	64803
1996-10-10	7.83	7.89	7.81	7.86	67053
1996-10-11	7.83	7.83	7.72	7.72	76054
1996-10-14	7.72	7.89	7.72	7.89	38702
1996-10-15	7.94	8.00	7.94	7.94	63453
1996-10-16	8.00	8.00	7.72	7.81	57603
1996-10-17	7.78	7.86	7.78	7.86	76954
1996-10-18	7.92	8.22	7.92	8.11	85954
1996-10-21	8.11	8.17	8.11	8.17	91355
1996-10-22	8.22	8.42	8.22	8.25	105305
1996-10-23	8.28	8.58	8.28	8.58	276764
1996-10-24	8.67	8.78	8.53	8.56	135457
1996-10-25	8.53	8.64	8.53	8.64	18001
1996-10-28	8.58	8.64	8.58	8.58	59403
1996-10-29	8.56	8.67	8.50	8.64	67053
1996-10-30	8.67	8.67	8.53	8.53	60753
1996-10-31	8.56	8.56	8.36	8.36	94505
1996-11-01	8.31	8.33	8.08	8.11	97655
1996-11-04	8.14	8.14	7.92	8.03	133207
1996-11-05	7.97	8.03	7.89	7.92	110256
1996-11-06	7.89	7.92	7.75	7.78	121056
1996-11-07	7.69	7.89	7.69	7.83	66153
1996-11-08	7.81	7.81	7.72	7.75	27901
1996-11-11	7.69	7.86	7.69	7.83	33752
1996-11-12	7.86	7.89	7.64	7.69	109805
1996-11-13	7.64	7.75	7.64	7.75	78754
1996-11-14	7.75	7.78	7.72	7.75	30152
1996-11-15	7.78	7.78	7.53	7.56	94055
1996-11-18	7.50	7.56	7.47	7.47	26101
1996-11-19	7.50	7.67	7.47	7.67	87754
1996-11-20	7.64	7.72	7.64	7.69	163808
1996-11-21	7.75	7.75	7.61	7.64	194410
1996-11-22	7.69	7.89	7.67	7.86	36902
1996-11-25	7.92	8.14	7.92	8.14	125556
1996-11-26	8.17	8.19	8.14	8.14	95405
1996-11-27	8.14	8.14	8.08	8.14	36452
1996-11-29	8.14	8.14	8.14	8.14	13951
1996-12-02	8.17	8.53	8.17	8.50	93605
1996-12-03	8.53	8.64	8.50	8.64	99905
1996-12-04	8.58	8.72	8.58	8.69	54453
1996-12-05	8.69	8.69	8.61	8.67	26101
1996-12-06	8.56	8.64	8.44	8.64	90905
1996-12-09	8.64	8.86	8.64	8.86	47702
1996-12-10	8.83	8.86	8.75	8.78	55353
1996-12-11	8.81	8.86	8.81	8.86	158858
1996-12-12	8.86	8.86	8.72	8.72	45902
1996-12-13	8.75	8.78	8.75	8.78	35102
1996-12-16	8.72	8.72	8.67	8.67	76504
1996-12-17	8.67	8.67	8.58	8.64	59853
1996-12-18	8.67	8.75	8.61	8.67	102605
1996-12-19	8.67	8.81	8.64	8.78	77404
1996-12-20	8.81	8.94	8.78	8.92	65253
1996-12-23	8.92	8.97	8.89	8.94	49952
1996-12-24	8.92	8.92	8.86	8.86	44552
1996-12-26	8.92	9.00	8.89	9.00	34652
1996-12-27	8.97	9.00	8.94	9.00	9900
1996-12-30	9.00	9.08	9.00	9.08	5850
1996-12-31	9.11	9.14	9.11	9.14	18001
1997-01-02	9.14	9.22	9.06	9.22	54903
1997-01-03	9.28	9.42	9.28	9.42	98105
1997-01-06	9.42	9.42	9.36	9.39	22951
1997-01-07	9.33	9.33	9.08	9.11	88654
1997-01-08	9.08	9.28	9.08	9.22	45002
1997-01-09	9.22	9.25	9.19	9.25	8100
1997-01-10	9.25	9.25	9.03	9.03	69753
1997-01-13	9.06	9.08	8.97	9.08	30152
1997-01-14	9.08	9.22	9.03	9.22	100805
1997-01-15	9.19	9.56	9.19	9.53	95405
1997-01-16	9.58	9.58	9.33	9.39	85054
1997-01-17	9.33	9.36	9.25	9.33	31502
1997-01-20	9.31	9.39	9.28	9.39	40502
1997-01-21	9.33	9.50	9.31	9.47	33752
1997-01-22	9.47	9.47	9.31	9.31	52653
1997-01-23	9.33	9.33	9.06	9.06	83254
1997-01-24	9.03	9.03	8.86	8.89	60753
1997-01-27	8.86	8.86	8.78	8.78	48152
1997-01-28	8.81	9.00	8.81	8.97	43652
1997-01-29	8.97	9.72	8.92	9.42	338867
1997-01-30	9.44	9.44	9.33	9.33	10351
1997-01-31	9.39	9.39	9.28	9.28	36902
1997-02-03	9.25	9.31	9.22	9.25	45902
1997-02-04	9.31	9.31	9.17	9.17	33752
1997-02-05	9.22	9.31	9.19	9.22	45002
1997-02-06	9.22	9.36	9.17	9.36	61653
1997-02-07	9.33	9.42	9.25	9.31	64803
1997-02-10	9.28	9.31	9.25	9.28	19351
1997-02-11	9.28	9.31	8.42	8.50	264613
1997-02-12	8.53	8.78	8.53	8.72	94055
1997-02-13	8.69	8.81	8.64	8.78	278114
1997-02-14	8.83	9.08	8.83	9.03	70654
1997-02-18	9.03	9.14	9.03	9.11	82804
1997-02-19	9.19	9.31	9.14	9.25	55803
1997-02-20	9.28	9.28	9.22	9.28	43652
1997-02-21	9.22	9.31	9.19	9.25	130507
1997-02-24	9.28	9.33	9.25	9.31	97205
1997-02-25	9.33	9.39	9.33	9.36	51753
1997-02-26	9.33	9.39	9.19	9.28	76054
1997-02-27	9.28	9.33	9.17	9.19	119706
1997-02-28	9.17	9.17	9.11	9.11	40052
1997-03-03	9.11	9.11	9.08	9.08	74704
1997-03-04	9.06	9.17	8.97	8.97	61653
1997-03-05	9.00	9.11	9.00	9.06	77404
1997-03-06	9.03	9.11	9.00	9.08	43202
1997-03-07	9.11	9.19	9.11	9.19	61203
1997-03-10	9.22	9.33	9.22	9.33	48602
1997-03-11	9.39	9.83	9.39	9.83	128256
1997-03-12	9.81	9.94	9.75	9.92	68403
1997-03-13	9.97	10.00	9.78	9.92	230412
1997-03-14	9.86	9.86	9.75	9.75	76054
1997-03-17	9.75	9.78	9.64	9.72	56703
1997-03-18	9.67	9.67	9.33	9.33	46802
1997-03-19	9.28	9.33	9.19	9.31	32402
1997-03-20	9.31	9.36	9.22	9.36	42302
1997-03-21	9.36	9.36	9.28	9.31	45902
1997-03-24	9.31	9.31	9.03	9.03	41852
1997-03-25	9.00	9.00	8.72	8.81	843342
1997-03-26	8.69	8.69	8.64	8.64	18001
1997-03-27	8.64	8.64	8.25	8.36	287114
1997-03-31	8.36	8.36	8.25	8.28	41402
1997-04-01	8.22	8.22	8.14	8.17	92705
1997-04-02	8.22	8.22	8.00	8.00	36002
1997-04-03	7.97	8.00	7.89	7.92	24751
1997-04-04	7.86	7.86	7.64	7.69	108905
1997-04-07	7.56	7.81	7.50	7.69	111156
1997-04-08	7.64	7.69	7.61	7.61	30152
1997-04-09	7.64	7.64	7.50	7.50	183609
1997-04-10	7.50	7.69	7.47	7.61	148057
1997-04-11	7.56	7.67	7.47	7.47	263263
1997-04-14	7.42	7.50	7.36	7.47	229961
1997-04-15	7.53	7.69	7.53	7.64	85054
1997-04-16	7.67	7.67	7.58	7.61	202510
1997-04-17	7.61	7.61	7.56	7.56	199810
1997-04-18	7.58	7.58	7.56	7.56	60303
1997-04-21	7.58	7.61	7.33	7.33	63903
1997-04-22	7.31	7.47	7.31	7.42	78754
1997-04-23	7.42	7.42	7.31	7.36	79204
1997-04-24	7.39	7.44	7.19	7.19	20701
1997-04-25	7.19	7.19	7.11	7.11	211061
1997-04-28	7.11	7.11	6.97	6.97	57603
1997-04-29	7.03	7.22	7.03	7.11	123306
1997-04-30	7.11	7.11	7.08	7.08	193060
1997-05-01	7.11	7.17	7.06	7.06	134557
1997-05-02	7.08	7.53	7.08	7.53	169208
1997-05-05	7.61	7.78	7.61	7.69	63453
1997-05-06	7.69	7.69	7.33	7.42	83704
1997-05-07	7.36	7.36	6.97	7.00	196660
1997-05-08	7.00	7.19	7.00	7.14	892395
1997-05-09	7.17	7.39	7.17	7.31	112956
1997-05-12	7.36	7.64	7.36	7.58	119706
1997-05-13	7.58	7.81	7.56	7.81	603930
1997-05-14	7.83	7.86	7.78	7.86	210161
1997-05-15	7.86	7.89	7.75	7.75	109805
1997-05-16	7.78	7.78	7.58	7.58	62103
1997-05-19	7.56	7.61	7.53	7.58	126456
1997-05-20	7.56	7.64	7.50	7.58	202510
1997-05-21	7.58	7.61	7.56	7.56	57153
1997-05-22	7.56	7.58	7.56	7.58	50853
1997-05-23	7.56	7.78	7.56	7.78	194410
1997-05-27	7.81	7.89	7.69	7.78	140407
1997-05-28	7.75	7.89	7.75	7.86	160658
1997-05-29	7.83	7.83	7.78	7.83	68403
1997-05-30	7.83	7.92	7.81	7.92	176409
1997-06-02	7.92	8.03	7.89	8.03	49502
1997-06-03	8.06	8.06	7.86	7.86	61203
1997-06-04	7.92	7.94	7.89	7.94	45002
1997-06-05	7.92	8.03	7.92	8.03	86404
1997-06-06	8.00	8.06	8.00	8.00	89554
1997-06-09	8.06	8.14	8.00	8.00	139507
1997-06-10	8.03	8.06	8.00	8.03	79204
1997-06-11	8.03	8.08	8.00	8.08	191710
1997-06-12	8.11	8.33	8.11	8.28	238962
1997-06-13	8.33	8.50	8.33	8.47	96305
1997-06-16	8.53	8.64	8.53	8.61	36002
1997-06-17	8.64	8.64	8.53	8.61	31952
1997-06-18	8.53	8.69	8.53	8.69	90005
1997-06-19	8.72	8.81	8.72	8.81	39602
1997-06-20	8.81	8.81	8.64	8.75	223661
1997-06-23	8.69	8.78	8.67	8.75	76954
1997-06-24	8.81	8.83	8.64	8.69	210161
1997-06-25	8.69	8.75	8.69	8.69	73804
1997-06-26	8.72	8.89	8.72	8.86	52203
1997-06-27	8.89	8.90	8.76	8.76	51303
1997-06-30	8.72	8.75	8.64	8.67	45002
1997-07-01	8.64	8.67	8.57	8.67	22501
1997-07-02	8.56	8.83	8.53	8.83	64353
1997-07-03	8.78	8.92	8.78	8.92	70204
1997-07-07	8.86	8.89	8.81	8.86	53553
1997-07-08	8.89	9.00	8.89	8.92	40952
1997-07-09	8.94	8.96	8.75	8.75	99455
1997-07-10	8.72	8.78	8.67	8.68	55353
1997-07-11	8.68	8.89	8.68	8.81	29251
1997-07-14	8.87	9.08	8.82	9.08	52653
1997-07-15	9.08	9.22	9.03	9.03	65253
1997-07-16	9.03	9.19	9.03	9.19	174159
1997-07-17	9.12	9.42	9.10	9.33	155258
1997-07-18	9.28	9.28	9.18	9.19	119256
1997-07-21	9.22	9.22	9.10	9.12	30602
1997-07-22	9.11	9.31	9.10	9.28	194860
1997-07-23	9.24	9.28	9.21	9.25	77854
1997-07-24	9.31	9.31	9.17	9.18	16201
1997-07-25	9.12	9.22	9.12	9.15	29701
1997-07-28	9.18	9.25	9.17	9.17	69753
1997-07-29	9.17	9.40	9.17	9.40	39602
1997-07-30	9.42	9.44	9.37	9.43	38252
1997-07-31	9.40	9.50	9.40	9.42	30152
1997-08-01	9.39	9.39	9.11	9.19	53553
1997-08-04	9.22	9.22	9.14	9.21	20701
1997-08-05	9.22	9.37	9.22	9.33	48602
1997-08-06	9.35	9.37	9.32	9.35	31502
1997-08-07	9.33	9.42	9.33	9.33	97655
1997-08-08	9.32	9.32	9.22	9.24	79204
1997-08-11	9.22	9.28	9.19	9.19	60753
1997-08-12	9.25	9.25	9.15	9.15	48152
1997-08-13	9.11	9.14	9.08	9.11	21601
1997-08-14	9.11	9.24	9.11	9.22	25651
1997-08-15	9.22	9.25	9.11	9.11	19351
1997-08-18	9.08	9.10	8.89	8.94	45452
1997-08-19	8.94	9.11	8.94	9.08	55803
1997-08-20	9.06	9.33	9.06	9.33	64353
1997-08-21	9.33	9.47	9.31	9.44	123756
1997-08-22	9.42	9.47	9.32	9.46	90005
1997-08-25	9.47	9.62	9.47	9.56	59853
1997-08-26	9.53	9.68	9.53	9.65	39602
1997-08-27	9.69	9.76	9.67	9.69	73354
1997-08-28	9.68	9.79	9.68	9.79	19801
1997-08-29	9.79	9.94	9.62	9.94	57153
1997-09-02	9.94	10.08	9.94	10.06	86404
1997-09-03	10.00	10.24	10.00	10.22	120606
1997-09-04	10.22	10.28	10.06	10.14	72454
1997-09-05	10.19	10.25	10.19	10.25	18451
1997-09-08	10.29	10.51	10.29	10.50	54003
1997-09-09	10.51	10.78	10.43	10.75	49052
1997-09-10	10.78	11.83	10.78	11.78	225911
1997-09-11	11.79	12.15	11.78	12.04	317266
1997-09-12	12.01	12.15	12.00	12.15	64353
1997-09-15	12.33	12.36	12.15	12.33	150758
1997-09-16	12.22	12.57	12.04	12.57	145357
1997-09-17	12.60	13.33	12.60	13.32	173259
1997-09-18	13.18	13.32	13.08	13.19	83254
1997-09-19	13.10	13.10	12.92	12.94	94505
1997-09-22	12.93	13.04	12.89	13.01	90455
1997-09-23	13.04	13.33	13.04	13.33	133657
1997-09-24	13.30	13.55	13.25	13.40	83254
1997-09-25	13.35	13.42	13.15	13.24	71554
1997-09-26	13.19	13.33	13.17	13.30	84604
1997-09-29	13.33	13.44	13.28	13.39	89554
1997-09-30	13.39	13.53	13.33	13.33	93605
1997-10-01	13.28	13.78	13.28	13.78	82354
1997-10-02	13.94	14.67	13.94	14.55	167858
1997-10-03	14.78	15.22	14.78	14.87	121056
1997-10-06	14.87	15.05	14.67	14.67	122856
1997-10-07	14.44	14.44	14.17	14.42	184959
1997-10-08	14.46	14.61	14.30	14.47	128706
1997-10-09	14.47	14.62	14.35	14.58	246162
1997-10-10	14.64	14.92	14.64	14.79	137707
1997-10-13	14.74	15.05	14.74	14.89	72904
1997-10-14	14.94	15.00	14.86	14.89	99455
1997-10-15	14.94	14.94	14.53	14.54	120606
1997-10-16	14.55	14.62	14.44	14.46	108005
1997-10-17	14.35	14.35	14.07	14.19	73804
1997-10-20	14.17	14.36	14.17	14.29	31952
1997-10-21	14.25	14.58	14.17	14.54	87754
1997-10-22	14.65	14.65	14.44	14.55	89104
1997-10-23	14.44	14.49	14.33	14.35	72454
1997-10-24	14.35	14.35	14.10	14.33	67053
1997-10-27	14.28	14.28	13.50	13.50	90905
1997-10-28	13.33	13.39	13.18	13.39	132307
1997-10-29	13.43	13.49	13.33	13.46	72904
1997-10-30	13.46	13.46	13.19	13.28	92705
1997-10-31	13.33	13.42	13.33	13.39	49952
1997-11-03	13.39	13.54	13.37	13.50	36902
1997-11-04	13.55	13.61	13.44	13.58	41402
1997-11-05	13.58	13.83	13.58	13.78	33752
1997-11-06	13.72	14.00	13.64	13.87	68853
1997-11-07	13.75	13.78	13.71	13.71	58503
1997-11-10	13.55	13.67	13.55	13.65	68403
1997-11-11	13.55	13.65	13.49	13.60	77854
1997-11-12	13.60	13.78	13.54	13.54	99905
1997-11-13	13.58	13.58	13.32	13.42	23851
1997-11-14	13.43	13.50	13.40	13.49	14851
1997-11-17	13.50	14.01	13.50	14.01	94055
1997-11-18	14.01	14.01	13.68	13.68	72004
1997-11-19	13.62	13.69	13.62	13.64	21601
1997-11-20	13.64	13.72	13.64	13.68	52203
1997-11-21	13.74	13.74	13.69	13.69	13951
1997-11-24	13.58	13.72	13.55	13.57	54003
1997-11-25	13.53	13.55	13.36	13.36	46352
1997-11-26	13.37	13.53	13.35	13.53	28801
1997-11-28	13.53	13.68	13.53	13.61	19801
1997-12-01	13.61	14.00	13.61	14.00	113406
1997-12-02	14.00	14.05	13.94	13.99	49952
1997-12-03	14.00	14.04	13.90	14.04	45902
1997-12-04	14.00	14.11	14.00	14.01	54903
1997-12-05	13.96	14.00	13.83	14.00	77404
1997-12-08	14.00	14.25	13.92	14.19	63903
1997-12-09	14.22	14.29	14.11	14.22	90905
1997-12-10	14.28	14.33	14.17	14.28	82354
1997-12-11	14.32	14.32	14.17	14.19	93605
1997-12-12	14.19	14.55	14.17	14.46	66603
1997-12-15	14.47	14.57	14.47	14.54	54903
1997-12-16	14.57	14.71	14.57	14.71	54003
1997-12-17	14.76	14.86	14.72	14.86	40952
1997-12-18	14.87	14.93	14.80	14.89	45452
1997-12-19	14.83	14.94	14.79	14.94	56253
1997-12-22	14.83	15.10	14.83	14.97	109805
1997-12-23	15.03	15.36	15.03	15.35	110706
1997-12-24	15.35	15.61	15.32	15.53	53103
1997-12-26	15.58	15.65	15.50	15.60	33752
1997-12-29	15.64	15.78	15.61	15.72	85504
1997-12-30	15.75	16.22	15.75	16.22	64353
1997-12-31	16.22	16.61	16.08	16.42	78754
1998-01-02	16.50	16.53	16.00	16.36	112056
1998-01-05	16.50	16.94	16.50	16.80	143107
1998-01-06	16.78	16.78	16.55	16.69	112056
1998-01-07	16.64	16.78	16.60	16.78	54903
1998-01-08	16.72	17.44	16.72	17.35	136807
1998-01-09	17.44	17.53	16.71	16.76	176409
1998-01-12	16.65	16.67	16.43	16.43	91805
1998-01-13	16.37	16.94	16.37	16.87	104405
1998-01-14	16.92	17.28	16.92	17.10	171009
1998-01-15	17.14	17.35	17.08	17.08	119706
1998-01-16	17.12	17.46	17.04	17.14	90309
1998-01-20	17.16	17.23	17.02	17.10	213621
1998-01-21	17.02	17.02	16.62	16.79	137714
1998-01-22	16.79	16.79	16.62	16.73	28203
1998-01-23	16.54	16.54	15.94	16.08	81008
1998-01-26	16.10	16.33	16.02	16.29	72607
1998-01-27	16.25	16.29	16.10	16.23	45605
1998-01-28	16.14	16.67	16.14	16.54	69007
1998-01-29	16.67	16.71	16.46	16.67	148815
1998-01-30	16.62	16.62	16.54	16.58	60606
1998-02-02	16.58	16.67	16.56	16.62	63906
1998-02-03	16.62	16.62	16.37	16.54	59406
1998-02-04	16.50	16.50	16.35	16.35	31503
1998-02-05	16.62	16.85	16.62	16.64	112811
1998-02-06	16.64	17.31	16.64	17.12	65407
1998-02-09	17.25	17.46	17.16	17.25	144914
1998-02-10	17.27	17.50	17.27	17.48	131113
1998-02-11	17.50	17.66	17.44	17.48	70207
1998-02-12	17.39	17.39	17.12	17.19	104710
1998-02-13	17.23	17.71	17.16	17.71	150315
1998-02-17	18.00	18.25	17.87	17.91	139814
1998-02-18	17.83	18.08	17.83	18.02	75308
1998-02-19	18.04	18.12	18.04	18.12	26103
1998-02-20	18.12	18.27	18.00	18.00	150615
1998-02-23	18.08	18.08	17.87	18.06	78308
1998-02-24	18.12	18.75	18.12	18.69	256826
1998-02-25	18.87	19.33	18.79	19.31	133813
1998-02-26	19.31	19.58	19.31	19.50	161116
1998-02-27	19.46	19.87	19.46	19.87	102910
1998-03-02	19.96	20.56	19.96	20.50	241224
1998-03-03	20.52	20.96	20.50	20.96	131713
1998-03-04	20.87	21.08	20.66	20.98	154815
1998-03-05	20.98	22.41	20.98	21.87	226223
1998-03-06	21.96	22.58	21.96	22.23	194719
1998-03-09	22.31	22.96	22.23	22.87	216322
1998-03-10	22.87	23.00	22.75	22.79	222622
1998-03-11	22.71	22.75	22.54	22.58	176418
1998-03-12	22.50	22.50	21.62	21.81	157516
1998-03-13	21.79	22.08	21.75	21.89	63606
1998-03-16	21.83	21.83	21.66	21.73	70807
1998-03-17	21.81	22.08	21.81	22.04	108011
1998-03-18	22.12	22.29	21.85	21.87	152415
1998-03-19	21.89	22.08	21.89	21.94	88509
1998-03-20	21.85	21.96	21.83	21.83	68107
1998-03-23	21.58	21.60	21.39	21.52	108311
1998-03-24	21.52	21.52	21.29	21.41	102310
1998-03-25	21.50	21.50	21.14	21.19	88509
1998-03-26	21.06	21.37	20.87	21.35	200420
1998-03-27	21.29	21.29	20.66	20.66	72607
1998-03-30	20.83	21.00	20.83	20.98	108911
1998-03-31	21.06	21.50	21.04	21.33	165917
1998-04-01	21.41	21.69	21.41	21.58	86709
1998-04-02	21.66	22.08	21.66	21.98	139514
1998-04-03	21.98	21.98	21.37	21.39	59706
1998-04-06	21.35	21.46	21.10	21.16	55506
1998-04-07	21.16	21.16	21.04	21.08	173117
1998-04-08	21.00	21.56	21.00	21.29	126613
1998-04-09	21.35	21.83	21.35	21.83	131113
1998-04-13	21.91	22.23	21.91	22.23	211821
1998-04-14	22.25	22.71	22.08	22.62	153615
1998-04-15	22.66	22.83	22.52	22.54	86709
1998-04-16	22.41	22.41	21.98	21.98	80108
1998-04-17	21.98	22.58	21.89	22.37	156916
1998-04-20	22.39	22.83	22.39	22.77	240924
1998-04-21	22.77	22.77	22.41	22.69	140714
1998-04-22	22.77	22.91	22.77	22.83	177618
1998-04-23	22.89	23.66	22.75	23.58	369637
1998-04-24	23.58	23.62	23.00	23.21	226523
1998-04-27	23.23	23.23	21.81	22.10	352535
1998-04-28	22.19	23.16	22.19	22.33	276928
1998-04-29	22.25	22.89	22.16	22.75	103210
1998-04-30	22.91	23.75	22.83	23.69	248425
1998-05-01	23.79	24.21	23.79	24.12	231323
1998-05-04	24.33	25.27	24.33	24.81	338134
1998-05-05	24.81	24.98	24.64	24.69	173117
1998-05-06	24.69	24.83	24.21	24.41	118812
1998-05-07	24.50	24.58	24.21	24.33	69307
1998-05-08	24.33	24.83	24.33	24.75	169217
1998-05-11	24.69	25.00	24.60	24.66	131713
1998-05-12	24.66	24.87	24.66	24.85	150615
1998-05-13	25.00	25.66	24.98	25.66	159316
1998-05-14	25.58	26.25	25.41	25.98	281728
1998-05-15	25.91	26.00	25.43	25.43	36604
1998-05-18	25.46	25.66	25.31	25.50	103810
1998-05-19	25.58	26.08	25.58	26.00	134113
1998-05-20	26.00	26.46	25.85	25.85	86409
1998-05-21	25.85	25.91	25.50	25.75	89709
1998-05-22	25.75	25.75	25.50	25.60	89409
1998-05-26	25.66	25.71	25.60	25.64	90009
1998-05-27	25.58	25.58	23.87	24.06	289229
1998-05-28	24.23	24.46	24.04	24.08	313231
1998-05-29	24.10	24.12	23.91	24.04	336634
1998-06-01	24.04	24.14	23.39	23.66	257126
1998-06-02	23.75	24.48	23.66	23.66	239124
1998-06-03	23.75	24.35	23.75	23.94	500150
1998-06-04	23.94	24.66	23.94	24.66	221722
1998-06-05	24.66	24.75	24.50	24.66	107411
1998-06-08	24.50	24.54	23.89	23.91	256826
1998-06-09	23.91	24.48	23.73	24.37	478548
1998-06-10	24.35	25.04	24.25	24.66	275728
1998-06-11	24.75	24.75	24.08	24.10	93009
1998-06-12	24.08	24.37	24.02	24.37	235824
1998-06-15	24.29	25.16	24.23	25.08	203120
1998-06-16	25.12	26.58	25.12	26.33	314431
1998-06-17	26.41	27.27	26.41	26.66	360936
1998-06-18	26.54	28.31	26.54	28.02	264626
1998-06-19	28.04	28.25	27.41	27.91	227123
1998-06-22	28.00	28.64	28.00	28.46	164716
1998-06-23	28.46	29.68	28.46	29.56	160216
1998-06-24	29.16	29.87	29.04	29.79	226223
1998-06-25	29.77	29.79	29.50	29.54	101710
1998-06-26	29.33	31.18	29.33	30.46	636364
1998-06-29	30.66	31.41	30.66	30.77	279928
1998-06-30	30.85	30.93	30.00	30.00	281728
1998-07-01	29.93	30.68	29.66	30.58	388239
1998-07-02	30.83	31.54	30.75	31.04	236124
1998-07-06	31.06	33.08	31.06	33.00	399940
1998-07-07	32.66	34.50	32.58	33.91	620162
1998-07-08	34.00	37.50	34.00	36.50	469247
1998-07-09	36.91	38.33	35.62	35.83	501050
1998-07-10	35.75	36.16	34.85	35.83	501050
1998-07-13	35.91	36.83	35.91	36.08	319532
1998-07-14	36.33	37.33	36.16	37.08	654065
1998-07-15	37.50	38.25	37.33	38.12	453345
1998-07-16	38.29	38.31	37.10	38.08	348335
1998-07-17	38.29	39.08	38.00	38.16	354935
1998-07-20	39.00	41.44	38.38	41.38	427800
1998-07-21	42.50	43.00	38.13	39.50	498700
1998-07-22	39.50	40.25	37.50	37.88	192400
1998-07-23	38.50	38.88	35.75	36.50	197300
1998-07-24	36.25	37.88	34.50	36.25	206700
1998-07-27	36.31	36.31	34.50	35.69	255700
1998-07-28	35.69	35.69	34.00	34.88	315600
1998-07-29	35.38	35.50	33.44	33.69	288700
1998-07-30	33.69	34.00	31.00	31.56	477500
1998-07-31	31.19	31.31	26.50	26.50	604800
1998-08-03	26.75	29.56	26.75	28.75	451800
1998-08-04	29.00	29.56	27.69	28.19	333200
1998-08-05	28.44	28.44	26.63	27.25	206700
1998-08-06	27.50	28.50	26.88	27.50	222600
1998-08-07	27.63	30.00	27.63	29.31	460400
1998-08-10	29.38	30.75	29.00	30.44	388700
1998-08-11	28.94	30.00	28.88	30.00	261300
1998-08-12	30.50	31.81	30.25	31.38	194400
1998-08-13	31.50	31.75	31.00	31.75	176400
1998-08-14	31.88	31.94	31.06	31.13	116200
1998-08-17	31.13	31.63	30.38	31.50	121600
1998-08-18	31.50	32.19	31.50	31.94	353100
1998-08-19	31.94	33.00	31.81	32.19	188700
1998-08-20	32.13	32.44	31.88	32.25	136600
1998-08-21	32.50	32.50	31.50	31.56	189700
1998-08-24	31.56	31.56	31.00	31.13	111500
1998-08-25	31.19	31.25	30.50	30.75	188500
1998-08-26	30.38	30.63	30.00	30.50	159000
1998-08-27	30.63	30.63	27.81	30.00	175700
1998-08-28	29.94	29.94	27.88	28.00	126300
1998-08-31	28.25	29.63	25.50	25.75	217900
1998-09-01	26.25	28.19	25.75	28.06	169700
1998-09-02	28.31	29.69	28.19	28.56	99700
1998-09-03	28.56	28.75	28.19	28.63	69900
1998-09-04	28.56	29.00	26.50	27.44	73200
1998-09-08	29.00	30.88	29.00	30.88	231300
1998-09-09	31.00	31.00	30.06	30.25	82800
1998-09-10	30.25	31.50	28.75	31.50	149000
1998-09-11	31.50	31.50	29.38	29.88	126300
1998-09-14	30.25	30.88	30.19	30.63	114500
1998-09-15	30.63	31.88	30.25	31.88	82800
1998-09-16	31.88	31.88	31.19	31.19	111600
1998-09-17	30.63	30.94	29.88	30.50	64300
1998-09-18	31.00	31.00	30.56	31.00	154100
1998-09-21	30.50	31.75	30.00	31.75	197200
1998-09-22	31.75	31.75	31.00	31.31	157700
1998-09-23	31.50	32.13	31.38	32.00	220000
1998-09-24	32.00	32.19	31.50	32.00	318500
1998-09-25	31.75	32.38	31.56	32.13	211500
1998-09-28	32.31	34.94	32.31	34.81	196000
1998-09-29	34.50	34.56	32.88	32.88	166100
1998-09-30	32.50	32.63	31.50	32.00	151400
1998-10-01	31.88	32.75	31.88	32.31	133500
1998-10-02	32.19	32.75	32.00	32.75	139600
1998-10-05	32.75	32.75	29.38	30.13	173700
1998-10-06	31.00	32.00	30.50	31.00	224000
1998-10-07	30.75	30.75	26.44	27.81	247900
1998-10-08	26.50	27.00	22.75	24.94	241200
1998-10-09	25.19	28.31	25.19	27.25	278600
1998-10-12	28.25	29.50	28.25	29.00	129100
1998-10-13	28.75	28.75	27.75	28.19	98300
1998-10-14	28.19	28.88	27.13	28.31	175200
1998-10-15	28.50	29.69	28.38	29.13	123800
1998-10-16	28.88	30.38	28.81	29.50	123800
1998-10-19	29.38	31.50	29.38	31.19	193900
1998-10-20	30.94	31.44	28.00	28.50	330200
1998-10-21	28.63	29.06	27.56	28.13	280800
1998-10-22	28.00	28.00	26.63	27.13	109400
1998-10-23	27.25	27.63	26.00	26.75	212700
1998-10-26	27.00	27.81	26.00	27.00	178400
1998-10-27	27.00	27.75	26.50	26.94	347200
1998-10-28	26.94	28.88	26.88	28.88	229000
1998-10-29	29.06	30.69	28.88	30.25	336900
1998-10-30	30.56	32.63	30.56	31.31	351700
1998-11-02	31.63	33.00	31.63	32.94	298600
1998-11-03	32.81	33.75	32.50	32.94	288500
1998-11-04	33.19	33.50	32.00	32.50	243000
1998-11-05	32.75	33.25	31.38	33.19	349500
1998-11-06	33.19	34.31	33.00	33.88	260100
1998-11-09	33.63	34.56	33.63	34.38	285200
1998-11-10	34.50	34.88	34.25	34.88	167600
1998-11-11	35.00	37.00	35.00	36.06	356000
1998-11-12	36.13	36.38	35.00	35.56	212900
1998-11-13	35.31	35.63	34.00	34.00	229900
1998-11-16	34.25	35.69	33.88	35.00	260100
1998-11-17	35.00	35.00	34.50	34.81	127800
1998-11-18	34.25	34.38	32.63	33.25	324100
1998-11-19	33.50	33.50	30.50	31.00	495600
1998-11-20	30.94	32.00	30.81	31.63	270200
1998-11-23	31.88	32.63	31.88	32.06	217800
1998-11-24	32.19	32.25	31.00	31.19	139000
1998-11-25	31.25	31.25	30.00	30.25	298400
1998-11-27	30.75	31.50	30.50	30.88	60500
1998-11-30	30.88	30.88	30.25	30.63	83800
1998-12-01	30.25	30.38	29.50	30.00	108000
1998-12-02	30.00	30.75	29.75	30.00	183900
1998-12-03	29.75	31.13	29.75	30.63	190400
1998-12-04	30.50	31.00	30.13	30.44	217500
1998-12-07	30.50	30.63	29.63	30.44	147700
1998-12-08	30.44	31.69	30.38	30.69	114600
1998-12-09	30.69	31.25	30.38	30.69	141400
1998-12-10	30.50	31.00	30.50	30.88	81400
1998-12-11	30.63	31.25	30.06	30.88	119900
1998-12-14	30.88	30.88	30.31	30.56	146500
1998-12-15	30.44	30.63	29.50	30.25	146500
1998-12-16	30.00	30.00	29.00	29.25	113500
1998-12-17	29.94	29.94	29.56	29.75	218000
1998-12-18	29.81	30.75	29.50	30.63	301000
1998-12-21	30.81	31.50	30.81	31.25	222000
1998-12-22	31.50	33.13	31.50	32.88	273200
1998-12-23	32.88	33.69	32.88	33.00	230700
1998-12-24	33.13	33.56	32.81	33.56	81900
1998-12-28	33.69	34.00	33.38	33.44	111800
1998-12-29	33.38	33.50	32.38	32.81	120300
1998-12-30	32.88	33.00	32.50	32.63	110700
1998-12-31	32.75	32.75	31.88	32.13	121000
1999-01-04	32.25	33.69	32.25	33.44	355700
1999-01-05	33.44	34.44	33.25	33.31	268500
1999-01-06	33.44	33.88	33.00	33.50	173300
1999-01-07	33.31	35.19	33.31	34.31	264700
1999-01-08	34.81	35.00	34.44	34.81	252700
1999-01-11	34.81	34.81	32.75	33.31	220000
1999-01-12	33.31	33.38	32.94	33.19	245000
1999-01-13	32.50	32.88	31.88	32.63	192300
1999-01-14	32.56	32.75	32.06	32.06	105900
1999-01-15	32.06	32.50	31.75	31.75	224700
1999-01-19	31.75	32.75	31.75	32.19	157400
1999-01-20	32.25	32.25	31.50	31.69	136800
1999-01-21	31.56	31.63	30.75	31.19	189800
1999-01-22	31.44	32.13	31.00	31.75	161100
1999-01-25	31.56	31.63	30.88	31.00	204700
1999-01-26	31.25	31.50	31.19	31.38	70700
1999-01-27	31.13	31.94	31.06	31.50	192000
1999-01-28	31.63	31.75	31.31	31.38	69000
1999-01-29	31.44	31.44	30.56	30.56	118000
1999-02-01	30.75	30.75	29.56	29.69	164700
1999-02-02	29.75	29.75	29.31	29.63	161300
1999-02-03	29.63	29.63	28.88	28.94	155300
1999-02-04	28.94	28.94	26.00	27.44	547900
1999-02-05	27.44	28.50	27.44	27.88	377500
1999-02-08	27.88	28.44	27.88	28.25	105300
1999-02-09	28.63	28.75	26.44	26.75	160200
1999-02-10	26.75	26.75	25.50	25.69	294800
1999-02-11	25.69	26.25	25.50	26.00	293800
1999-02-12	26.00	26.00	24.56	24.63	199600
1999-02-16	25.25	25.25	24.06	24.25	157700
1999-02-17	24.25	25.56	24.00	24.81	266900
1999-02-18	24.88	25.88	24.56	25.69	154400
1999-02-19	26.19	26.63	25.75	26.00	226200
1999-02-22	26.00	26.13	25.50	25.75	150600
1999-02-23	25.63	25.75	24.69	24.88	108900
1999-02-24	24.88	24.88	22.00	22.00	311900
1999-02-25	22.81	24.19	22.81	24.19	320300
1999-02-26	23.94	24.06	23.06	23.44	140000
1999-03-01	23.44	24.25	23.38	24.06	192500
1999-03-02	24.25	25.06	24.13	24.13	147600
1999-03-03	24.13	24.19	23.31	23.88	110300
1999-03-04	24.00	24.25	23.50	24.06	139400
1999-03-05	25.50	25.56	23.75	24.88	199700
1999-03-08	24.63	24.69	24.13	24.38	117900
1999-03-09	24.44	24.56	24.00	24.13	69600
1999-03-10	24.25	24.63	23.50	23.88	122200
1999-03-11	24.13	24.25	23.88	24.13	126900
1999-03-12	24.13	24.25	24.06	24.19	160700
1999-03-15	24.19	24.88	24.06	24.31	83800
1999-03-16	24.31	24.38	23.56	23.56	83700
1999-03-17	23.50	23.56	22.56	22.81	90600
1999-03-18	22.75	22.75	21.63	21.63	129400
1999-03-19	21.69	21.69	19.56	20.13	398100
1999-03-22	20.00	20.00	18.13	18.50	631700
1999-03-23	18.31	18.38	17.63	17.63	354500
1999-03-24	17.50	18.50	17.38	18.19	394800
1999-03-25	18.31	19.00	18.25	18.75	415400
1999-03-26	18.81	18.94	17.25	17.50	270900
1999-03-29	18.50	18.63	17.38	17.50	269300
1999-03-30	17.63	17.81	16.44	17.25	239600
1999-03-31	17.25	17.44	15.81	15.81	453700
1999-04-01	16.25	16.25	15.00	15.19	315800
1999-04-05	16.00	16.00	14.75	15.75	457400
1999-04-06	15.88	16.00	15.38	15.38	399300
1999-04-07	15.63	15.75	14.38	14.50	288400
1999-04-08	14.50	14.50	13.50	14.13	418000
1999-04-09	14.25	15.50	14.25	15.31	636800
1999-04-12	15.44	15.69	14.81	14.81	346000
1999-04-13	14.75	14.81	13.88	13.88	410400
1999-04-14	14.13	15.50	14.13	14.81	425800
1999-04-15	14.75	14.81	13.88	14.50	391800
1999-04-16	14.63	15.25	14.31	14.94	498200
1999-04-19	16.81	18.38	16.19	17.56	752200
1999-04-20	18.25	18.31	16.56	16.81	635300
1999-04-21	16.94	16.94	15.75	16.00	441700
1999-04-22	16.75	17.38	16.69	17.38	514600
1999-04-23	17.50	20.75	17.50	20.69	933700
1999-04-26	20.75	21.38	19.06	20.00	582200
1999-04-27	20.00	20.38	19.00	19.06	295300
1999-04-28	19.06	19.06	18.00	18.69	239900
1999-04-29	18.75	19.25	18.56	18.75	248100
1999-04-30	19.00	19.44	17.50	17.88	268500
1999-05-03	18.50	19.44	18.25	19.31	275700
1999-05-04	19.38	19.81	19.00	19.31	231600
1999-05-05	18.63	19.38	18.38	19.25	209600
1999-05-06	19.00	19.00	18.25	18.38	115000
1999-05-07	18.63	18.81	17.88	18.06	288100
1999-05-10	18.00	18.13	17.50	17.69	267900
1999-05-11	17.75	18.06	17.50	17.63	237600
1999-05-12	17.88	18.00	17.56	17.69	179600
1999-05-13	17.88	18.69	17.88	18.38	202800
1999-05-14	18.00	18.00	17.50	17.75	140600
1999-05-17	17.81	18.13	17.56	18.00	106600
1999-05-18	17.81	18.00	17.31	17.31	141300
1999-05-19	17.38	17.50	16.75	17.00	202500
1999-05-20	17.25	18.00	17.25	17.56	118600
1999-05-21	17.75	17.94	17.44	17.56	146500
1999-05-24	17.63	18.06	17.63	17.81	170400
1999-05-25	17.88	17.94	17.25	17.25	198500
1999-05-26	17.38	17.75	17.19	17.19	101900
1999-05-27	16.50	16.94	16.00	16.44	372200
1999-05-28	16.44	16.94	16.25	16.44	248600
1999-06-01	16.81	16.81	16.50	16.63	230100
1999-06-02	16.63	16.75	14.38	15.25	788200
1999-06-03	15.25	16.19	15.00	15.88	410900
1999-06-04	15.94	15.94	15.00	15.94	273700
1999-06-07	15.94	16.25	15.88	16.00	157600
1999-06-08	16.00	16.25	15.25	15.31	141800
1999-06-09	15.31	15.75	15.06	15.75	228100
1999-06-10	15.56	15.63	15.13	15.44	155100
1999-06-11	15.63	16.50	15.50	15.56	289900
1999-06-14	15.63	15.75	14.75	15.00	224400
1999-06-15	15.00	15.38	14.75	14.94	183600
1999-06-16	15.06	15.50	15.06	15.50	256900
1999-06-17	15.63	15.63	15.13	15.63	164200
1999-06-18	15.75	16.38	15.63	16.38	342600
1999-06-21	16.44	17.31	16.44	17.31	383600
1999-06-22	17.06	17.50	15.31	17.50	577400
1999-06-23	17.50	17.50	16.81	17.25	326400
1999-06-24	17.25	17.63	17.00	17.50	395200
1999-06-25	17.63	17.94	17.56	17.81	452300
1999-06-28	17.88	18.38	17.88	18.13	534100
1999-06-29	18.13	18.38	17.75	17.81	394400
1999-06-30	17.81	17.88	17.25	17.88	441800
1999-07-01	17.75	18.81	17.56	18.75	280400
1999-07-02	18.75	18.81	18.50	18.63	481600
1999-07-06	18.69	18.69	18.25	18.56	204300
1999-07-07	18.81	18.81	17.88	18.38	212200
1999-07-08	18.38	19.44	18.25	19.25	380100
1999-07-09	19.31	19.44	18.69	18.88	174400
1999-07-12	18.88	18.94	18.38	18.81	397000
1999-07-13	18.75	18.75	17.81	17.88	369600
1999-07-14	17.88	18.25	17.56	17.63	427900
1999-07-15	17.88	18.25	17.19	17.19	349600
1999-07-16	17.31	17.50	17.13	17.50	127800
1999-07-19	17.63	17.75	17.13	17.13	138100
1999-07-20	17.25	17.75	16.50	16.50	186500
1999-07-21	16.88	17.81	16.50	16.50	228700
1999-07-22	16.50	16.63	16.19	16.25	140800
1999-07-23	16.25	16.69	15.94	16.63	387200
1999-07-26	16.81	16.81	15.88	16.25	231200
1999-07-27	16.25	16.44	16.00	16.31	113800
1999-07-28	16.44	16.75	16.13	16.75	96600
1999-07-29	16.75	16.75	16.38	16.56	181300
1999-07-30	16.69	16.75	16.44	16.63	136600
1999-08-02	16.81	17.63	16.75	17.63	273700
1999-08-03	17.63	17.63	16.69	16.75	259300
1999-08-04	16.69	16.69	16.06	16.13	151800
1999-08-05	16.00	16.00	15.69	15.81	242000
1999-08-06	15.88	15.88	15.44	15.50	137600
1999-08-09	15.69	16.31	15.69	16.06	107600
1999-08-10	15.94	15.94	15.00	15.75	205900
1999-08-11	15.75	15.94	15.38	15.88	68800
1999-08-12	16.25	16.31	16.00	16.25	138400
1999-08-13	16.50	16.88	16.50	16.69	166000
1999-08-16	16.69	16.69	16.00	16.38	66400
1999-08-17	16.63	16.75	16.00	16.09	54700
1999-08-18	16.25	16.25	15.56	16.00	170400
1999-08-19	16.00	16.75	15.88	16.75	209400
1999-08-20	16.75	16.75	15.88	16.00	135500
1999-08-23	16.19	16.38	15.50	15.75	121900
1999-08-24	15.88	15.94	15.38	15.63	145400
1999-08-25	15.38	15.75	15.38	15.50	139600
1999-08-26	15.38	16.06	15.38	15.94	192100
1999-08-27	15.75	15.81	15.44	15.44	213100
1999-08-30	15.56	15.56	14.94	15.00	255800
1999-08-31	15.13	15.13	14.75	14.88	234000
1999-09-01	14.88	15.00	14.50	14.69	158900
1999-09-02	14.75	14.81	11.81	12.19	1504300
1999-09-03	13.00	13.25	12.13	13.19	887600
1999-09-07	13.25	13.38	12.25	12.63	312100
1999-09-08	12.63	12.94	12.56	12.75	250000
1999-09-09	12.63	12.69	12.25	12.31	330400
1999-09-10	12.50	12.63	12.00	12.38	366200
1999-09-13	12.38	12.75	12.06	12.13	406000
1999-09-14	12.06	12.31	12.06	12.13	413400
1999-09-15	12.25	12.38	12.13	12.31	196100
1999-09-16	12.38	12.38	12.13	12.19	101700
1999-09-17	12.19	12.75	12.13	12.56	385600
1999-09-20	12.69	12.69	12.19	12.38	290200
1999-09-21	12.63	12.88	12.38	12.81	178300
1999-09-22	12.88	12.88	12.56	12.63	122700
1999-09-23	12.75	12.81	12.00	12.00	375800
1999-09-24	12.00	12.25	11.81	12.00	200800
1999-09-27	12.13	12.44	11.88	12.25	281600
1999-09-28	12.06	12.38	12.06	12.31	127400
1999-09-29	12.19	12.75	12.19	12.63	196800
1999-09-30	12.56	13.63	12.56	13.38	512300
1999-10-01	13.44	13.44	12.75	12.94	100700
1999-10-04	13.00	13.50	13.00	13.13	154200
1999-10-05	13.00	13.13	12.69	12.94	331500
1999-10-06	12.94	13.13	12.88	13.00	210300
1999-10-07	13.00	13.00	12.69	12.88	276400
1999-10-08	13.00	13.00	12.56	12.69	132800
1999-10-11	12.81	12.94	12.56	12.69	128200
1999-10-12	12.75	12.75	12.25	12.69	251200
1999-10-13	12.69	12.69	12.31	12.31	108800
1999-10-14	12.44	12.50	12.00	12.13	152000
1999-10-15	12.19	12.25	11.94	12.25	174100
1999-10-18	12.38	12.38	11.81	12.00	272700
1999-10-19	12.13	12.25	11.50	11.75	305600
1999-10-20	12.00	12.13	11.50	11.81	181300
1999-10-21	11.81	11.88	11.50	11.50	122900
1999-10-22	11.63	11.88	11.50	11.75	199100
1999-10-25	11.88	12.56	11.75	12.56	141000
1999-10-26	12.44	13.25	12.44	13.13	309500
1999-10-27	12.75	13.75	12.69	13.50	350000
1999-10-28	13.50	14.44	13.50	14.25	394300
1999-10-29	14.38	15.19	14.13	14.81	359000
1999-11-01	14.88	15.19	14.88	15.13	287500
1999-11-02	15.00	15.00	14.75	14.75	151400
1999-11-03	14.63	14.63	14.13	14.56	219400
1999-11-04	14.69	15.06	14.69	14.88	139400
1999-11-05	14.94	15.19	14.88	15.06	190300
1999-11-08	15.00	15.13	14.13	14.38	202200
1999-11-09	14.56	14.63	14.25	14.31	134600
1999-11-10	14.38	14.38	13.69	13.69	138900
1999-11-11	13.56	13.75	13.19	13.19	144800
1999-11-12	13.19	14.94	13.19	14.38	177100
1999-11-15	14.38	14.38	13.88	14.00	70800
1999-11-16	14.00	14.50	13.81	14.44	161600
1999-11-17	14.31	14.69	14.25	14.69	109100
1999-11-18	14.56	14.56	14.06	14.06	163600
1999-11-19	14.19	14.19	13.56	13.75	232000
1999-11-22	13.88	13.94	13.25	13.50	172200
1999-11-23	13.63	13.63	13.31	13.50	114000
1999-11-24	13.50	13.69	13.00	13.56	152600
1999-11-26	13.63	13.63	13.38	13.44	35600
1999-11-29	13.50	13.56	13.06	13.50	119200
1999-11-30	13.38	13.50	12.88	12.88	188100
1999-12-01	12.94	13.19	12.75	12.94	92500
1999-12-02	12.94	13.00	12.44	12.63	206800
1999-12-03	12.75	13.13	12.75	13.00	112300
1999-12-06	13.00	13.06	12.81	12.94	209700
1999-12-07	12.88	13.25	12.88	13.00	178300
1999-12-08	12.94	13.00	12.63	12.63	131300
1999-12-09	12.50	13.50	12.38	13.13	268700
1999-12-10	13.13	13.50	13.00	13.50	114500
1999-12-13	12.50	13.88	12.13	13.88	562700
1999-12-14	13.50	13.50	12.44	12.50	479500
1999-12-15	12.38	12.88	11.94	12.88	334800
1999-12-16	12.75	12.75	12.19	12.19	122200
1999-12-17	12.31	12.38	11.63	11.63	228900
1999-12-20	11.75	12.25	11.69	12.06	250700
1999-12-21	11.75	12.13	11.69	12.13	176500
1999-12-22	12.00	12.25	11.75	12.25	169600
1999-12-23	12.25	12.50	12.06	12.06	158300
1999-12-27	12.00	12.38	11.75	12.13	141500
1999-12-28	12.06	12.44	11.94	12.23	196500
1999-12-29	12.13	12.50	12.06	12.19	131200
1999-12-30	12.25	12.38	12.06	12.13	191300
1999-12-31	12.25	12.63	12.19	12.44	118600
2000-01-03	12.69	12.69	12.38	12.56	196400
2000-01-04	12.50	12.69	11.81	11.88	158900
2000-01-05	12.13	12.25	11.88	11.88	244000
2000-01-06	12.00	12.00	11.75	11.88	254800
2000-01-07	12.00	12.25	12.00	12.19	208300
2000-01-10	12.31	12.56	12.06	12.31	222400
2000-01-11	12.44	12.50	12.25	12.38	131000
2000-01-12	12.38	12.50	12.31	12.31	116500
2000-01-13	12.19	12.56	12.19	12.44	173000
2000-01-14	12.50	12.69	12.50	12.69	191600
2000-01-18	12.69	12.75	12.50	12.75	213900
2000-01-19	12.63	12.81	12.63	12.81	270600
2000-01-20	12.75	12.81	12.38	12.44	223400
2000-01-21	12.44	12.44	12.06	12.06	224900
2000-01-24	12.13	12.63	12.00	12.13	229800
2000-01-25	12.06	12.25	12.00	12.13	135700
2000-01-26	12.25	12.25	12.06	12.19	150800
2000-01-27	12.19	12.44	12.13	12.13	192800
2000-01-28	12.25	12.31	12.00	12.00	160100
2000-01-31	12.00	12.31	11.88	11.88	137600
2000-02-01	11.81	12.31	11.81	12.25	128500
2000-02-02	12.25	12.44	12.13	12.38	184200
2000-02-03	12.13	12.25	11.94	12.25	108200
2000-02-04	12.00	12.25	12.00	12.06	136300
2000-02-07	12.19	12.19	12.00	12.13	179800
2000-02-08	12.13	12.75	11.88	12.56	258700
2000-02-09	12.19	12.50	12.13	12.25	115100
2000-02-10	12.19	12.31	12.13	12.19	152500
2000-02-11	12.13	12.25	12.00	12.00	478600
2000-02-14	12.06	12.13	11.94	12.00	238200
2000-02-15	12.00	12.00	11.00	11.81	319000
2000-02-16	11.00	11.31	10.94	11.31	457100
2000-02-17	11.19	11.31	10.75	11.25	330600
2000-02-18	11.13	11.13	10.63	10.94	290000
2000-02-22	10.94	11.00	10.69	10.94	114100
2000-02-23	10.94	11.06	10.75	11.00	211200
2000-02-24	10.88	10.94	10.75	10.81	262300
2000-02-25	10.63	11.06	10.56	10.88	201400
2000-02-28	10.75	11.00	10.75	11.00	358900
2000-02-29	10.88	11.63	10.75	11.63	196700
2000-03-01	11.63	11.69	11.06	11.25	46900
2000-03-02	11.13	11.44	11.06	11.25	132000
2000-03-03	11.25	11.50	11.06	11.25	125900
2000-03-06	11.13	11.13	10.75	10.88	180300
2000-03-07	10.75	11.00	10.63	10.75	174700
2000-03-08	10.75	11.19	10.75	11.00	204500
2000-03-09	10.88	11.06	10.81	10.94	136600
2000-03-10	10.94	11.00	10.50	10.81	142800
2000-03-13	10.81	10.94	10.25	10.69	110900
2000-03-14	10.56	11.25	10.44	11.13	139000
2000-03-15	11.13	11.19	10.88	11.06	132800
2000-03-16	11.06	12.75	10.88	12.75	247400
2000-03-17	12.38	12.44	12.06	12.13	127000
2000-03-20	12.13	12.63	12.06	12.25	121700
2000-03-21	12.13	12.75	11.81	12.75	167800
2000-03-22	12.88	13.38	12.88	13.06	261700
2000-03-23	12.75	13.19	12.75	12.81	127800
2000-03-24	12.94	13.75	12.94	13.56	206900
2000-03-27	13.44	13.88	13.38	13.38	149000
2000-03-28	13.38	14.06	13.25	13.50	260300
2000-03-29	13.50	14.19	13.50	13.69	114800
2000-03-30	13.63	14.25	13.63	13.69	188000
2000-03-31	13.81	14.19	13.75	13.94	345000
2000-04-03	14.00	14.13	13.75	14.06	78000
2000-04-04	14.06	14.25	13.31	14.00	184100
2000-04-05	13.88	14.13	13.63	14.13	230200
2000-04-06	14.06	14.13	13.88	14.00	201200
2000-04-07	14.00	14.13	13.81	13.81	202900
2000-04-10	13.69	13.94	13.44	13.56	219200
2000-04-11	13.63	14.00	13.44	13.44	111700
2000-04-12	13.44	14.25	13.44	14.00	148000
2000-04-13	14.00	14.38	13.94	14.13	132100
2000-04-14	14.06	14.06	12.63	13.25	212700
2000-04-17	12.50	13.50	12.50	13.50	134600
2000-04-18	13.50	14.00	13.13	13.75	111100
2000-04-19	14.00	14.19	13.94	14.00	132400
2000-04-20	14.06	14.19	14.00	14.13	91900
2000-04-24	14.06	14.19	14.00	14.00	70300
2000-04-25	14.00	15.00	14.00	15.00	192000
2000-04-26	15.25	15.50	14.38	14.63	152100
2000-04-27	14.44	15.00	14.25	15.00	80800
2000-04-28	15.00	15.44	14.50	15.44	118300
2000-05-01	15.38	15.38	14.63	14.75	70100
2000-05-02	14.63	14.81	14.19	14.19	81000
2000-05-03	14.25	14.44	13.81	14.19	58000
2000-05-04	14.25	14.31	14.00	14.31	79600
2000-05-05	14.31	14.88	14.13	14.56	87400
2000-05-08	14.44	14.44	14.06	14.25	73500
2000-05-09	14.38	14.50	14.00	14.44	174100
2000-05-10	14.31	14.31	13.81	13.81	83300
2000-05-11	13.94	14.44	13.94	14.31	71400
2000-05-12	14.81	15.13	14.25	14.25	130500
2000-05-15	14.38	15.00	14.25	14.81	44900
2000-05-16	14.88	15.06	14.44	14.63	57300
2000-05-17	14.56	14.56	14.00	14.00	80800
2000-05-18	14.13	14.44	14.00	14.13	48700
2000-05-19	14.25	14.25	13.75	13.88	130200
2000-05-22	13.81	14.31	13.75	14.31	88300
2000-05-23	14.25	14.25	13.75	14.19	53300
2000-05-24	14.06	14.56	13.94	14.56	66000
2000-05-25	14.50	14.75	14.00	14.00	53500
2000-05-26	13.94	14.69	13.81	14.63	80600
2000-05-30	14.56	15.88	14.56	15.69	217400
2000-05-31	15.75	16.88	15.75	16.63	345300
2000-06-01	16.38	16.88	16.31	16.63	84800
2000-06-02	16.63	17.38	16.25	17.25	164500
2000-06-05	17.06	17.06	16.13	16.50	161600
2000-06-06	16.56	16.63	16.19	16.50	128900
2000-06-07	16.50	16.88	16.31	16.81	49900
2000-06-08	16.69	17.06	16.31	16.94	209800
2000-06-09	16.88	17.13	16.75	16.75	187700
2000-06-12	16.63	17.13	16.63	17.00	79800
2000-06-13	17.00	17.44	16.88	17.44	139600
2000-06-14	17.31	17.75	17.31	17.44	148400
2000-06-15	17.63	17.69	16.75	17.00	236900
2000-06-16	16.94	17.00	15.88	15.88	150300
2000-06-19	15.88	16.88	15.88	16.75	67600
2000-06-20	16.69	16.75	16.19	16.31	44900
2000-06-21	16.31	16.44	15.94	16.06	45500
2000-06-22	16.00	16.19	15.06	15.06	125400
2000-06-23	15.06	15.69	15.06	15.63	85500
2000-06-26	15.88	15.88	15.06	15.25	54100
2000-06-27	15.31	15.88	15.31	15.63	49300
2000-06-28	15.50	16.31	15.44	16.31	80600
2000-06-29	16.25	16.25	15.31	15.63	99700
2000-06-30	15.63	15.81	14.30	14.31	172200
2000-07-03	14.56	15.63	14.56	15.63	62000
2000-07-05	15.38	15.81	15.25	15.56	98300
2000-07-06	15.63	15.75	15.06	15.75	72200
2000-07-07	15.75	16.00	15.44	16.00	87300
2000-07-10	16.00	16.50	16.00	16.50	128700
2000-07-11	16.50	16.50	15.50	15.69	44800
2000-07-12	15.38	16.31	15.38	15.94	216000
2000-07-13	15.94	16.13	15.75	16.00	104300
2000-07-14	15.88	16.31	15.88	16.25	58100
2000-07-17	16.00	16.06	15.63	15.81	73600
2000-07-18	15.75	15.88	15.50	15.56	51500
2000-07-19	15.56	15.69	15.31	15.44	32600
2000-07-20	15.50	16.00	15.44	15.88	60500
2000-07-21	15.75	15.88	15.38	15.38	48600
2000-07-24	15.25	15.25	14.38	14.50	142900
2000-07-25	14.38	14.94	14.38	14.75	79400
2000-07-26	14.75	15.63	14.69	15.63	103900
2000-07-27	15.56	15.75	15.25	15.44	79800
2000-07-28	15.44	15.44	14.63	15.00	92700
2000-07-31	15.00	15.56	15.00	15.56	79700
2000-08-01	15.50	15.81	15.31	15.81	57700
2000-08-02	15.81	16.63	15.75	15.81	197600
2000-08-03	15.75	15.81	15.50	15.75	67400
2000-08-04	15.69	16.25	15.56	16.06	80200
2000-08-07	16.06	16.25	15.81	16.25	40400
2000-08-08	16.19	16.25	15.88	15.94	63300
2000-08-09	15.94	15.94	15.13	15.31	57600
2000-08-10	15.31	15.88	15.25	15.69	79700
2000-08-11	15.81	16.25	15.63	16.13	139400
2000-08-14	15.88	16.44	15.75	16.44	74300
2000-08-15	16.31	16.31	15.75	15.88	58700
2000-08-16	15.88	16.25	15.63	15.81	66600
2000-08-17	15.94	16.00	15.25	15.50	85800
2000-08-18	15.44	16.06	15.31	15.88	47800
2000-08-21	15.81	16.38	15.81	16.13	69500
2000-08-22	16.13	16.38	15.94	16.00	39900
2000-08-23	16.25	16.25	15.75	16.00	44400
2000-08-24	15.88	16.19	15.88	16.13	44300
2000-08-25	16.00	16.31	15.94	16.13	57100
2000-08-28	16.00	16.31	15.88	15.94	58200
2000-08-29	15.88	16.00	15.38	15.44	78900
2000-08-30	15.44	16.50	15.44	16.50	120000
2000-08-31	16.38	16.88	16.25	16.50	119100
2000-09-01	16.50	16.63	16.00	16.44	65000
2000-09-05	16.38	16.69	16.38	16.50	125300
2000-09-06	16.50	16.50	16.31	16.44	68300
2000-09-07	16.38	16.44	15.69	16.38	123300
2000-09-08	16.38	16.75	16.00	16.75	99300
2000-09-11	16.75	16.75	16.00	16.50	66100
2000-09-12	16.38	16.94	16.31	16.50	82800
2000-09-13	16.50	17.75	16.50	17.63	173000
2000-09-14	17.75	18.25	17.75	18.13	196500
2000-09-15	17.88	18.13	17.75	18.00	152300
2000-09-18	17.88	17.94	17.13	17.19	133000
2000-09-19	17.19	17.94	17.19	17.94	130000
2000-09-20	17.94	18.00	17.88	17.88	124500
2000-09-21	17.94	18.25	17.81	18.13	119700
2000-09-22	18.19	18.81	18.00	18.81	237000
2000-09-25	18.88	20.75	18.88	20.38	540700
2000-09-26	20.38	21.38	20.38	21.25	418800
2000-09-27	21.38	22.31	21.25	22.06	473900
2000-09-28	22.13	22.44	22.00	22.44	281200
2000-09-29	22.44	22.88	20.88	20.88	266600
2000-10-02	20.94	21.88	20.75	21.75	390600
2000-10-03	21.63	21.63	21.13	21.63	252600
2000-10-04	21.38	21.56	21.19	21.50	137200
2000-10-05	21.50	22.00	21.50	21.50	138500
2000-10-06	21.50	21.56	21.00	21.38	160100
2000-10-09	21.31	21.31	21.06	21.06	62700
2000-10-10	20.94	20.94	20.63	20.63	84100
2000-10-11	20.50	20.50	19.13	20.13	306000
2000-10-12	20.13	20.13	17.94	18.00	291100
2000-10-13	18.00	18.81	18.00	18.75	230700
2000-10-16	19.00	19.25	18.31	18.31	197300
2000-10-17	18.31	18.44	17.38	18.13	280600
2000-10-18	17.88	18.44	17.25	18.44	120000
2000-10-19	18.38	18.75	17.06	17.44	229300
2000-10-20	17.56	17.56	17.06	17.56	99700
2000-10-23	17.44	18.25	17.44	18.25	125500
2000-10-24	18.19	19.06	18.19	18.63	132300
2000-10-25	18.69	19.25	18.63	19.13	206900
2000-10-26	19.19	19.50	18.56	18.81	185600
2000-10-27	18.75	19.50	18.63	19.13	148100
2000-10-30	19.13	20.25	19.13	20.19	153300
2000-10-31	20.06	21.00	19.94	20.94	178900
2000-11-01	21.00	21.13	20.63	20.94	169000
2000-11-02	20.81	21.94	20.50	21.19	193600
2000-11-03	21.06	21.06	20.38	20.44	68800
2000-11-06	20.38	20.94	20.13	20.19	115700
2000-11-07	20.31	20.44	19.88	20.25	85700
2000-11-08	20.38	20.50	20.00	20.13	85700
2000-11-09	20.13	20.25	19.88	19.94	98100
2000-11-10	19.94	19.94	19.56	19.56	45700
2000-11-13	19.50	20.38	19.25	20.38	69500
2000-11-14	20.13	20.19	19.56	19.94	101600
2000-11-15	19.94	20.44	19.94	20.13	193700
2000-11-16	20.25	20.25	19.56	19.75	58800
2000-11-17	19.88	20.38	19.81	19.94	52300
2000-11-20	20.19	20.19	19.19	19.63	86600
2000-11-21	19.63	19.63	19.44	19.56	63500
2000-11-22	19.56	19.69	19.19	19.63	87800
2000-11-24	19.69	20.63	19.69	20.63	91000
2000-11-27	20.69	20.94	20.31	20.38	168100
2000-11-28	20.31	21.00	19.94	19.94	242800
2000-11-29	20.06	20.50	20.06	20.50	93600
2000-11-30	20.38	21.88	20.31	21.75	248500
2000-12-01	21.75	23.19	21.75	23.19	281800
2000-12-04	23.25	23.56	22.50	22.75	521000
2000-12-05	22.50	24.06	22.50	23.94	413600
2000-12-06	24.00	24.00	23.19	23.19	141500
2000-12-07	23.25	24.69	23.25	24.38	420300
2000-12-08	24.44	26.13	24.44	26.13	583200
2000-12-11	25.94	26.00	25.63	25.94	308700
2000-12-12	25.50	26.50	25.38	26.25	537700
2000-12-13	26.06	27.06	26.06	26.81	499800
2000-12-14	26.75	27.25	26.50	27.00	512500
2000-12-15	26.88	28.75	26.75	28.75	599100
2000-12-18	28.75	32.00	28.75	31.94	953500
2000-12-19	31.25	31.31	30.13	30.63	1360800
2000-12-20	29.56	30.13	28.75	29.38	708600
2000-12-21	29.50	30.88	29.06	30.81	479000
2000-12-22	30.69	31.31	30.56	31.19	231700
2000-12-26	31.63	32.13	30.69	31.38	327700
2000-12-27	31.44	32.81	31.31	32.81	169800
2000-12-28	32.56	32.75	32.06	32.56	245100
2000-12-29	32.56	32.88	31.75	32.88	333300
2001-01-02	32.38	32.44	29.25	29.31	496300
2001-01-03	29.88	30.00	28.63	29.31	567800
2001-01-04	29.31	29.31	28.63	29.00	781500
2001-01-05	29.00	29.00	27.75	27.94	342100
2001-01-08	28.00	28.13	27.56	27.88	558300
2001-01-09	28.00	30.56	28.00	30.50	829500
2001-01-10	30.75	31.44	29.75	31.25	734900
2001-01-11	31.13	31.94	31.00	31.00	429200
2001-01-12	30.81	30.81	29.44	29.88	406600
2001-01-16	29.88	30.81	29.50	29.50	419100
2001-01-17	29.88	30.69	29.88	30.13	183700
2001-01-18	30.13	30.19	29.13	29.88	163100
2001-01-19	29.75	29.94	29.50	29.69	104500
2001-01-22	29.56	30.31	29.38	30.13	255500
2001-01-23	30.00	32.00	29.94	31.63	364800
2001-01-24	31.63	32.00	31.13	31.13	189100
2001-01-25	31.38	31.56	30.00	30.31	403400
2001-01-26	30.31	30.38	29.69	30.25	152100
2001-01-29	30.26	32.25	30.26	32.00	358400
2001-01-30	32.00	32.00	30.13	30.79	338400
2001-01-31	30.80	30.80	29.51	29.55	243500
2001-02-01	29.70	30.99	29.59	30.80	303300
2001-02-02	30.81	31.52	30.81	31.08	202400
2001-02-05	31.20	31.80	31.20	31.50	228600
2001-02-06	31.50	31.50	31.10	31.38	196100
2001-02-07	31.38	32.66	30.75	32.53	297200
2001-02-08	32.53	32.99	30.80	31.48	248100
2001-02-09	31.47	32.25	31.47	32.25	139500
2001-02-12	32.25	35.00	32.25	34.91	736000
2001-02-13	34.91	35.49	34.42	34.80	567200
2001-02-14	34.70	34.85	33.60	33.90	212400
2001-02-15	34.10	34.10	33.30	33.51	377900
2001-02-16	33.20	34.20	33.07	33.82	237400
2001-02-20	33.80	34.78	29.50	30.48	941700
2001-02-21	29.90	29.90	28.50	29.01	918200
2001-02-22	29.10	29.80	28.50	29.00	334300
2001-02-23	29.00	29.40	28.22	29.40	219300
2001-02-26	28.80	30.40	28.80	30.40	274600
2001-02-27	30.38	31.20	30.25	30.76	304900
2001-02-28	30.76	30.90	30.10	30.40	210600
2001-03-01	30.40	30.90	30.07	30.25	413900
2001-03-02	30.50	30.79	30.39	30.60	248900
2001-03-05	30.60	30.70	29.94	29.99	175000
2001-03-06	29.99	30.30	29.00	29.28	295600
2001-03-07	29.29	30.75	29.28	30.75	323900
2001-03-08	30.95	31.00	30.50	30.88	277400
2001-03-09	30.88	30.88	30.02	30.20	156200
2001-03-12	30.00	30.09	28.80	28.97	237700
2001-03-13	28.97	29.10	28.15	28.90	181400
2001-03-14	28.90	28.90	27.75	28.05	296800
2001-03-15	28.05	28.83	28.05	28.60	171000
2001-03-16	28.50	28.75	28.26	28.40	223900
2001-03-19	28.50	28.94	28.20	28.73	312200
2001-03-20	28.73	29.24	28.30	28.60	350100
2001-03-21	28.50	28.51	27.99	28.00	248000
2001-03-22	28.01	28.01	26.95	27.49	236700
2001-03-23	27.74	28.29	27.74	28.18	278500
2001-03-26	28.18	29.06	28.05	28.55	263500
2001-03-27	28.80	28.90	23.90	25.39	1791400
2001-03-28	25.33	26.10	24.76	25.48	476300
2001-03-29	25.48	26.68	25.40	26.10	244500
2001-03-30	26.10	27.00	26.00	26.00	347100
2001-04-02	26.10	27.00	25.96	26.55	238300
2001-04-03	26.50	26.50	24.79	25.23	203200
2001-04-04	25.15	25.20	24.00	24.54	328000
2001-04-05	24.50	25.75	24.50	25.65	196200
2001-04-06	25.40	25.40	24.61	25.00	129800
2001-04-09	24.90	25.20	24.59	24.59	260000
2001-04-10	24.34	25.02	24.20	24.93	201400
2001-04-11	23.80	23.85	22.31	22.50	748800
2001-04-12	22.50	22.51	19.10	19.69	1156800
2001-04-16	20.00	20.90	19.46	20.59	882900
2001-04-17	20.55	20.90	20.15	20.73	696600
2001-04-18	21.25	22.20	20.64	21.15	1410300
2001-04-19	21.10	21.11	20.51	20.89	1604400
2001-04-20	20.89	20.89	20.09	20.30	841000
2001-04-23	20.30	20.30	19.85	19.94	343900
2001-04-24	20.10	20.10	19.24	19.67	453000
2001-04-25	19.51	20.13	18.80	20.13	652600
2001-04-26	20.20	20.79	19.95	20.05	686200
2001-04-27	19.95	20.95	19.95	20.78	461500
2001-04-30	20.70	20.99	19.93	19.95	811300
2001-05-01	20.00	20.25	19.59	20.06	662000
2001-05-02	20.00	20.00	19.20	19.55	426300
2001-05-03	19.40	19.55	19.33	19.40	400100
2001-05-04	19.40	19.65	19.10	19.60	548100
2001-05-07	19.70	20.10	19.21	19.37	313400
2001-05-08	19.75	20.20	19.55	19.73	595700
2001-05-09	19.59	19.81	19.37	19.50	375900
2001-05-10	19.45	19.75	19.00	19.15	297400
2001-05-11	19.13	19.15	18.78	18.85	228900
2001-05-14	18.75	19.01	18.60	19.00	697100
2001-05-15	19.00	19.41	18.65	19.09	552000
2001-05-16	18.89	19.70	18.70	19.70	552500
2001-05-17	19.50	19.81	19.15	19.39	226600
2001-05-18	19.30	19.58	19.25	19.45	124100
2001-05-21	19.50	19.57	19.00	19.57	188400
2001-05-22	19.82	20.34	19.64	20.16	599600
2001-05-23	20.17	20.19	19.51	19.80	571800
2001-05-24	19.80	20.15	19.50	20.05	495700
2001-05-25	20.05	20.11	19.80	20.05	131900
2001-05-29	20.00	20.15	19.57	19.87	187600
2001-05-30	19.87	19.95	19.55	19.95	360300
2001-05-31	19.96	20.55	19.96	20.48	546200
2001-06-01	20.60	20.80	20.05	20.65	506600
2001-06-04	20.75	21.00	20.60	20.72	310400
2001-06-05	20.85	21.40	20.85	21.25	447200
2001-06-06	21.00	21.55	20.91	21.31	297000
2001-06-07	21.25	21.29	21.01	21.25	137600
2001-06-08	21.25	21.25	20.97	21.05	126400
2001-06-11	21.00	21.19	20.69	20.71	405600
2001-06-12	20.65	20.92	20.48	20.80	299800
2001-06-13	20.60	21.19	20.60	20.70	205500
2001-06-14	20.70	20.70	19.95	20.15	451800
2001-06-15	20.00	20.24	19.94	20.03	291900
2001-06-18	20.03	20.10	19.55	19.69	104900
2001-06-19	19.75	19.90	19.69	19.70	143900
2001-06-20	19.80	20.00	19.56	19.65	403900
2001-06-21	19.60	19.75	19.60	19.70	405100
2001-06-22	19.70	19.70	18.80	19.14	434200
2001-06-25	18.94	19.50	18.90	19.30	422700
2001-06-26	19.30	19.50	19.30	19.40	505800
2001-06-27	19.45	19.52	19.32	19.48	340900
2001-06-28	19.60	19.76	19.42	19.42	599300
2001-06-29	19.50	19.60	18.84	18.94	905300
2001-07-02	18.85	18.90	17.53	17.53	950800
2001-07-03	17.60	18.10	17.50	17.64	582700
2001-07-05	17.69	17.99	17.56	17.80	466000
2001-07-06	17.65	17.83	17.35	17.55	267600
2001-07-09	17.50	17.66	17.32	17.40	224000
2001-07-10	17.35	17.73	17.00	17.12	415500
2001-07-11	17.12	17.42	17.05	17.29	766600
2001-07-12	17.29	17.90	17.25	17.84	425200
2001-07-13	17.85	18.07	17.60	17.94	589900
2001-07-16	18.00	18.09	17.79	17.90	735800
2001-07-17	17.80	18.30	17.80	18.00	903100
2001-07-18	18.00	18.39	18.00	18.09	344000
2001-07-19	18.09	18.30	18.00	18.23	691700
2001-07-20	18.10	18.30	17.90	17.90	255300
2001-07-23	17.90	18.13	17.80	17.80	110300
2001-07-24	17.80	18.12	17.52	17.52	230100
2001-07-25	17.50	17.68	17.40	17.51	190500
2001-07-26	17.40	17.94	17.40	17.79	219400
2001-07-27	17.70	18.09	17.70	18.00	633200
2001-07-30	17.85	18.05	17.74	17.90	137700
2001-07-31	17.80	18.00	17.75	17.75	308600
2001-08-01	17.75	17.90	17.70	17.73	161700
2001-08-02	17.73	17.73	16.70	16.71	507200
2001-08-03	16.71	17.33	16.70	17.25	423800
2001-08-06	17.20	17.51	17.06	17.24	529400
2001-08-07	17.25	17.60	17.20	17.56	201500
2001-08-08	17.45	17.70	16.95	17.00	198900
2001-08-09	17.10	17.60	17.10	17.59	195600
2001-08-10	17.34	17.66	17.00	17.60	532100
2001-08-13	17.30	17.73	17.30	17.61	169400
2001-08-14	17.60	18.72	17.51	18.45	447000
2001-08-15	18.35	19.60	18.35	19.40	903600
2001-08-16	19.30	19.75	19.20	19.49	725300
2001-08-17	19.38	20.20	19.30	20.11	910500
2001-08-20	20.00	20.20	19.60	20.00	355500
2001-08-21	20.10	20.75	20.00	20.20	509500
2001-08-22	20.40	20.50	20.03	20.45	175900
2001-08-23	20.45	20.49	20.26	20.40	302400
2001-08-24	20.35	20.40	19.40	19.45	618800
2001-08-27	19.55	19.65	18.80	18.84	345500
2001-08-28	18.80	19.15	18.60	18.65	234700
2001-08-29	18.55	18.99	18.43	18.78	238000
2001-08-30	18.78	18.93	18.48	18.48	196700
2001-08-31	18.50	18.73	18.30	18.30	250200
2001-09-04	18.40	18.50	18.20	18.30	267000
2001-09-05	18.15	18.30	17.75	18.17	277900
2001-09-06	17.92	18.10	17.70	17.86	150100
2001-09-07	17.91	17.95	17.56	17.70	262800
2001-09-10	17.68	18.15	17.51	17.65	192800
2001-09-17	17.65	19.74	17.30	19.05	693200
2001-09-18	19.00	19.99	19.00	19.90	661500
2001-09-19	19.72	19.96	19.00	19.30	307500
2001-09-20	19.00	19.20	18.02	19.00	542200
2001-09-21	18.60	19.24	18.20	18.53	321400
2001-09-24	18.63	19.15	18.55	19.15	143800
2001-09-25	19.05	19.31	18.95	18.95	172700
2001-09-26	18.85	19.26	18.75	19.20	446700
2001-09-27	19.25	20.00	19.25	19.98	289400
2001-09-28	20.00	20.50	20.00	20.25	447800
2001-10-01	20.25	20.45	20.00	20.17	275300
2001-10-02	20.02	20.60	19.80	20.28	359200
2001-10-03	20.25	21.24	20.20	21.07	678700
2001-10-04	21.05	21.31	19.70	20.00	715500
2001-10-05	20.00	20.60	20.00	20.50	348000
2001-10-08	20.50	20.50	19.66	19.76	263100
2001-10-09	19.76	20.20	19.50	19.51	240900
2001-10-10	19.52	20.00	18.80	20.00	502600
2001-10-11	19.90	20.25	19.76	20.00	139300
2001-10-12	19.75	19.75	18.52	18.80	213700
2001-10-15	18.90	19.70	18.80	19.70	158400
2001-10-16	19.78	19.95	19.10	19.78	135800
2001-10-17	19.78	19.80	18.83	18.93	241600
2001-10-18	19.00	19.10	17.80	17.98	303300
2001-10-19	17.98	18.39	17.90	18.28	185600
2001-10-22	18.20	18.85	18.04	18.58	232600
2001-10-23	18.60	18.68	17.80	18.05	196500
2001-10-24	18.10	18.10	16.30	16.53	615600
2001-10-25	16.53	17.75	16.53	17.27	487600
2001-10-26	17.25	17.54	17.00	17.30	379500
2001-10-29	17.35	17.50	16.38	16.51	366600
2001-10-30	16.70	16.99	16.30	16.84	343500
2001-10-31	16.95	17.00	16.42	16.65	410000
2001-11-01	17.50	18.40	17.45	18.39	554700
2001-11-02	18.25	18.79	18.05	18.75	460000
2001-11-05	18.65	19.40	18.65	19.28	237100
2001-11-06	19.27	19.35	18.82	19.00	174900
2001-11-07	19.00	19.40	18.75	19.01	313900
2001-11-08	19.01	19.15	18.20	18.27	160400
2001-11-09	18.31	18.74	17.83	17.90	163200
2001-11-12	17.95	18.44	17.40	18.41	171600
2001-11-13	18.61	18.90	18.40	18.80	225200
2001-11-14	18.90	18.98	18.27	18.67	208400
2001-11-15	18.50	19.10	18.09	18.11	196700
2001-11-16	18.11	18.11	16.98	16.98	444400
2001-11-19	17.00	17.89	17.00	17.54	486900
2001-11-20	17.54	17.80	17.48	17.58	483100
2001-11-21	17.65	17.68	17.12	17.30	209900
2001-11-23	17.35	17.55	17.29	17.48	52800
2001-11-26	17.58	17.75	17.44	17.50	164700
2001-11-27	17.75	17.95	17.65	17.80	388900
2001-11-28	17.90	17.99	17.68	17.79	859700
2001-11-29	17.75	18.15	17.75	18.15	216700
2001-11-30	18.20	18.29	17.80	17.85	325500
2001-12-03	18.01	18.14	17.70	18.00	217500
2001-12-04	18.45	18.45	18.01	18.18	142100
2001-12-05	18.15	18.60	17.93	18.14	390500
2001-12-06	18.10	18.35	17.85	18.35	161600
2001-12-07	18.10	18.55	18.05	18.37	331700
2001-12-10	18.36	18.36	17.80	18.06	201800
2001-12-11	18.20	18.24	18.00	18.10	84900
2001-12-12	18.00	18.30	17.95	18.15	268200
2001-12-13	18.05	18.22	18.00	18.08	499500
2001-12-14	18.00	18.07	17.85	17.86	298500
2001-12-17	17.95	18.15	17.85	18.00	292800
2001-12-18	18.10	18.25	18.05	18.10	313300
2001-12-19	18.00	18.15	17.90	18.00	144300
2001-12-20	18.20	18.22	17.96	18.00	182300
2001-12-21	18.02	18.03	17.83	18.00	413500
2001-12-24	18.03	18.05	17.88	18.03	48700
2001-12-26	18.01	18.41	18.00	18.20	362700
2001-12-27	18.20	18.95	18.19	18.66	297700
2001-12-28	18.50	18.74	18.31	18.60	206600
2001-12-31	18.75	18.83	18.44	18.74	385700
2002-01-02	18.60	18.64	18.00	18.55	361200
2002-01-03	18.65	18.95	18.30	18.75	276400
2002-01-04	18.70	18.95	18.53	18.90	194300
2002-01-07	18.87	19.25	18.85	19.03	575700
2002-01-08	19.04	19.05	18.32	18.70	172300
2002-01-09	18.60	19.10	18.60	18.70	177500
2002-01-10	18.62	19.15	18.62	19.13	169900
2002-01-11	19.13	19.40	19.05	19.14	183500
2002-01-14	19.25	19.41	19.11	19.20	138600
2002-01-15	19.20	19.79	19.00	19.50	157400
2002-01-16	19.60	19.80	19.20	19.38	273300
2002-01-17	19.50	19.58	19.20	19.40	124800
2002-01-18	19.20	19.50	19.15	19.28	106400
2002-01-22	19.10	19.19	18.72	18.80	257700
2002-01-23	18.80	19.19	18.50	19.16	230600
2002-01-24	19.10	19.10	18.75	18.89	158500
2002-01-25	19.00	19.08	18.65	18.98	292700
2002-01-28	18.98	18.98	18.25	18.25	302200
2002-01-29	18.40	18.75	18.25	18.40	233600
2002-01-30	18.30	18.50	18.00	18.48	220600
2002-01-31	18.50	18.56	18.15	18.48	170700
2002-02-01	18.48	18.55	18.30	18.46	162500
2002-02-04	18.40	18.45	17.70	17.71	249200
2002-02-05	17.65	17.95	17.65	17.90	123700
2002-02-06	17.80	17.95	17.66	17.85	134400
2002-02-07	17.70	18.10	17.68	17.90	401500
2002-02-08	18.15	18.50	18.10	18.50	167400
2002-02-11	18.40	18.42	18.12	18.27	203600
2002-02-12	18.02	18.50	17.90	18.15	188100
2002-02-13	18.15	18.33	18.10	18.22	248300
2002-02-14	18.10	18.29	17.99	18.25	210800
2002-02-15	18.20	18.20	17.92	18.12	117300
2002-02-19	18.04	18.24	18.04	18.14	229100
2002-02-20	18.05	18.25	17.90	18.25	287900
2002-02-21	18.20	18.29	18.07	18.21	204500
2002-02-22	18.20	18.60	18.14	18.48	340800
2002-02-25	18.38	18.55	18.06	18.50	141500
2002-02-26	18.55	19.10	18.45	18.95	189200
2002-02-27	18.95	19.45	18.75	19.30	245700
2002-02-28	19.25	19.84	19.21	19.79	306800
2002-03-01	20.00	20.05	19.72	19.99	596400
2002-03-04	20.00	20.50	20.00	20.49	496800
2002-03-05	20.40	20.42	19.88	19.88	285200
2002-03-06	19.89	20.12	19.89	20.10	456500
2002-03-07	20.15	20.15	19.80	20.08	161200
2002-03-08	20.08	20.09	19.85	20.00	284600
2002-03-11	19.80	19.89	19.40	19.62	502000
2002-03-12	19.62	20.00	19.56	19.99	225500
2002-03-13	20.00	20.03	19.76	19.90	205800
2002-03-14	19.95	20.24	19.77	20.22	356900
2002-03-15	20.22	20.79	20.22	20.78	253500
2002-03-18	20.78	20.80	20.50	20.71	192100
2002-03-19	20.50	20.80	20.50	20.79	212900
2002-03-20	20.79	21.03	20.70	20.86	242300
2002-03-21	20.85	21.45	20.78	21.45	290500
2002-03-22	21.40	21.62	21.28	21.62	329400
2002-03-25	21.62	22.00	21.25	21.80	455600
2002-03-26	21.60	21.61	20.80	21.40	304900
2002-03-27	21.40	21.89	21.40	21.70	222900
2002-03-28	21.50	21.51	21.14	21.28	157000
2002-04-01	21.38	21.60	20.97	21.43	142700
2002-04-02	21.33	21.74	21.00	21.57	228300
2002-04-03	21.58	21.59	21.00	21.30	209400
2002-04-04	21.30	21.74	21.25	21.70	186000
2002-04-05	21.80	22.30	21.70	21.89	330100
2002-04-08	21.95	22.25	21.81	22.23	221700
2002-04-09	22.25	22.39	22.08	22.20	373400
2002-04-10	22.45	22.84	22.41	22.83	227000
2002-04-11	22.80	22.89	22.50	22.80	248500
2002-04-12	22.80	23.10	22.40	23.10	246300
2002-04-15	23.19	23.20	22.50	22.50	251200
2002-04-16	22.50	22.82	22.50	22.67	393600
2002-04-17	22.68	22.99	22.52	22.57	330500
2002-04-18	22.60	22.84	22.20	22.34	240100
2002-04-19	22.34	22.39	22.07	22.21	194700
2002-04-22	22.25	22.25	22.06	22.15	186600
2002-04-23	22.00	22.13	21.86	21.93	249800
2002-04-24	21.90	22.05	21.80	21.85	389100
2002-04-25	21.85	22.05	21.45	21.64	218500
2002-04-26	21.63	22.33	21.56	22.05	567700
2002-04-29	22.10	22.25	21.91	22.00	361400
2002-04-30	22.00	22.14	21.95	22.10	354400
2002-05-01	22.15	22.30	21.93	22.23	425500
2002-05-02	22.10	22.50	22.10	22.49	225600
2002-05-03	22.49	22.84	22.34	22.80	328000
2002-05-06	22.75	22.90	22.30	22.30	177600
2002-05-07	22.25	22.25	21.50	21.87	503000
2002-05-08	21.95	22.20	21.57	22.16	283500
2002-05-09	21.99	22.09	21.62	21.70	398100
2002-05-10	21.70	21.83	21.25	21.58	470700
2002-05-13	21.58	21.95	21.50	21.82	247600
2002-05-14	21.72	22.20	21.55	22.06	134800
2002-05-15	21.70	22.15	21.59	22.00	216700
2002-05-16	21.85	21.98	21.72	21.87	275900
2002-05-17	21.85	21.88	21.68	21.76	185200
2002-05-20	21.90	21.90	21.51	21.54	265800
2002-05-21	21.50	21.50	20.90	21.13	334000
2002-05-22	20.88	21.42	20.88	21.27	222900
2002-05-23	21.27	21.91	21.14	21.72	142800
2002-05-24	21.73	22.17	21.72	22.01	147900
2002-05-28	21.90	22.40	21.73	22.35	241400
2002-05-29	22.25	22.86	22.20	22.59	259700
2002-05-30	22.45	22.75	22.25	22.50	162800
2002-05-31	22.50	22.95	22.20	22.20	202100
2002-06-03	21.95	22.22	21.50	21.62	281900
2002-06-04	21.50	21.86	21.32	21.53	196800
2002-06-05	21.50	22.02	21.45	21.74	234600
2002-06-06	21.64	22.18	21.54	21.81	208500
2002-06-07	21.61	22.35	21.61	22.15	349300
2002-06-10	22.15	22.30	21.93	22.10	292200
2002-06-11	22.13	22.22	21.25	21.25	203100
2002-06-12	21.25	21.38	20.90	21.30	336100
2002-06-13	21.40	21.41	20.50	20.51	273100
2002-06-14	20.51	20.75	20.06	20.42	374800
2002-06-17	20.52	21.30	20.50	21.29	290100
2002-06-18	21.30	21.64	21.25	21.55	288600
2002-06-19	21.56	22.14	21.50	22.06	247700
2002-06-20	22.31	22.79	22.05	22.20	422600
2002-06-21	22.20	22.90	22.20	22.90	448800
2002-06-24	22.55	22.57	22.00	22.16	439500
2002-06-25	22.16	22.24	21.01	21.26	473100
2002-06-26	20.93	21.75	20.89	21.67	949500
2002-06-27	21.67	21.94	21.48	21.80	795700
2002-06-28	21.70	23.00	21.62	23.00	1150300
2002-07-01	23.00	23.00	21.90	22.20	509400
2002-07-02	22.15	22.15	21.06	21.23	194100
2002-07-03	20.98	21.06	20.38	20.73	181100
2002-07-05	20.82	21.30	20.82	21.30	153700
2002-07-08	21.20	21.59	21.19	21.34	215600
2002-07-09	21.15	21.26	20.65	20.65	298100
2002-07-10	20.70	20.79	19.73	19.80	543200
2002-07-11	19.70	20.49	19.65	20.49	346300
2002-07-12	20.24	20.24	19.50	19.70	198300
2002-07-15	19.45	19.70	19.00	19.68	284200
2002-07-16	19.68	19.75	18.83	18.87	249200
2002-07-17	18.87	18.99	18.26	18.60	398300
2002-07-18	18.58	18.58	17.75	17.90	229800
2002-07-19	17.65	18.40	17.65	18.10	400800
2002-07-22	18.00	18.00	16.47	16.63	481700
2002-07-23	16.70	17.07	16.52	16.54	422700
2002-07-24	16.45	17.96	16.14	17.49	358400
2002-07-25	18.00	18.67	17.35	17.80	529400
2002-07-26	17.90	18.40	17.90	18.13	232200
2002-07-29	19.10	19.10	19.10	19.10	364300
2002-07-30	19.10	19.10	18.34	18.85	411800
2002-07-31	18.75	19.05	18.64	19.05	238900
2002-08-01	19.04	19.40	18.95	19.30	343100
2002-08-02	19.25	19.35	18.22	18.55	200800
2002-08-05	18.63	18.80	17.81	18.20	260200
2002-08-06	18.30	18.94	18.15	18.46	227000
2002-08-07	18.55	18.60	17.53	18.43	294000
2002-08-08	18.50	19.40	18.50	19.30	196500
2002-08-09	19.00	19.98	18.86	19.83	265600
2002-08-12	19.60	20.30	19.60	20.13	290700
2002-08-13	20.13	20.45	20.10	20.19	368300
2002-08-14	20.20	20.68	20.08	20.67	620600
2002-08-15	20.80	21.24	20.70	21.14	446300
2002-08-16	20.70	21.41	20.70	21.00	366500
2002-08-19	21.05	21.65	21.05	21.26	165300
2002-08-20	21.30	21.30	20.80	21.09	182800
2002-08-21	21.10	21.70	20.95	21.17	311900
2002-08-22	21.35	21.88	21.35	21.80	569200
2002-08-23	21.31	21.74	21.30	21.43	128400
2002-08-26	21.25	21.79	21.18	21.75	241000
2002-08-27	21.70	21.90	21.02	21.14	187600
2002-08-28	21.08	21.46	20.60	20.86	269700
2002-08-29	20.86	21.85	20.85	21.56	434000
2002-08-30	21.60	21.82	21.41	21.47	246300
2002-09-03	21.47	21.47	20.30	20.33	326700
2002-09-04	20.35	20.95	20.35	20.85	256200
2002-09-05	20.85	20.90	20.50	20.50	266000
2002-09-06	20.57	20.80	20.50	20.75	228200
2002-09-09	20.80	21.70	20.75	21.70	521500
2002-09-10	21.70	21.95	21.43	21.61	407700
2002-09-11	21.70	21.74	21.35	21.36	136500
2002-09-12	21.36	21.37	21.07	21.09	229200
2002-09-13	20.80	21.37	20.80	21.29	225100
2002-09-16	21.30	21.43	20.90	21.12	300600
2002-09-17	21.27	21.35	20.79	20.79	118100
2002-09-18	20.80	20.83	20.38	20.67	172200
2002-09-19	20.57	20.74	20.22	20.30	171300
2002-09-20	20.31	20.54	19.71	19.90	185300
2002-09-23	19.50	19.75	19.44	19.59	214200
2002-09-24	19.60	20.14	19.59	19.85	208900
2002-09-25	20.00	20.15	19.36	20.14	525100
2002-09-26	20.10	20.40	19.80	20.35	415800
2002-09-27	20.35	20.63	20.05	20.26	343500
2002-09-30	20.15	20.59	19.85	20.43	296700
2002-10-01	20.45	20.95	20.45	20.95	307700
2002-10-02	20.72	20.89	20.40	20.44	420000
2002-10-03	20.38	20.85	20.38	20.58	386300
2002-10-04	20.59	20.75	19.80	19.90	228200
2002-10-07	19.80	20.05	19.30	19.31	321300
2002-10-08	19.45	20.00	19.25	19.84	337500
2002-10-09	19.78	19.80	18.95	18.98	241200
2002-10-10	18.90	20.24	18.89	19.95	458200
2002-10-11	20.05	20.93	20.05	20.65	296300
2002-10-14	20.62	20.80	20.50	20.54	136500
2002-10-15	20.68	21.35	20.67	21.15	457600
2002-10-16	21.16	21.35	21.02	21.19	197100
2002-10-17	21.25	21.52	21.15	21.35	197800
2002-10-18	21.33	21.51	21.08	21.25	173100
2002-10-21	21.05	21.35	20.95	21.29	185600
2002-10-22	21.20	21.30	20.71	20.96	257600
2002-10-23	20.98	21.00	20.22	20.65	248900
2002-10-24	20.64	20.80	19.78	20.10	340100
2002-10-25	20.10	20.60	19.70	20.44	210900
2002-10-28	20.34	20.91	20.20	20.35	213100
2002-10-29	20.25	20.38	19.89	20.30	236400
2002-10-30	20.10	20.24	19.76	19.97	263000
2002-10-31	19.95	20.60	19.95	20.45	274000
2002-11-01	20.35	20.35	19.89	20.02	161900
2002-11-04	20.18	20.40	20.07	20.25	245300
2002-11-05	20.18	20.65	20.14	20.60	252900
2002-11-06	20.62	20.74	20.41	20.51	248200
2002-11-07	20.50	20.52	20.15	20.32	272700
2002-11-08	20.22	20.59	20.18	20.35	179100
2002-11-11	20.42	20.61	20.28	20.48	100400
2002-11-12	20.39	20.58	20.29	20.43	128300
2002-11-13	20.40	20.59	20.20	20.46	209300
2002-11-14	20.50	20.99	20.39	20.76	358000
2002-11-15	20.75	21.25	20.63	20.77	358500
2002-11-18	20.85	20.88	20.64	20.68	243800
2002-11-19	20.65	20.70	20.55	20.55	190900
2002-11-20	20.55	20.68	20.45	20.56	231200
2002-11-21	20.61	20.85	20.39	20.55	306200
2002-11-22	20.55	21.00	20.50	20.78	479600
2002-11-25	21.39	21.39	20.75	20.85	196000
2002-11-26	20.85	20.97	20.66	20.72	238000
2002-11-27	20.80	20.90	20.70	20.78	152000
2002-11-29	20.72	20.84	20.49	20.49	72700
2002-12-02	20.50	21.00	20.48	20.85	338500
2002-12-03	20.85	21.29	20.73	21.05	326100
2002-12-04	20.90	21.19	20.88	20.92	227200
2002-12-05	21.06	21.24	20.80	20.95	281800
2002-12-06	20.90	21.00	20.76	20.94	116600
2002-12-09	20.85	21.20	20.75	20.88	242000
2002-12-10	20.86	21.21	20.54	21.10	1121300
2002-12-11	20.90	21.64	20.90	21.50	300800
2002-12-12	21.55	21.88	21.40	21.81	486300
2002-12-13	21.85	22.27	21.79	22.00	533800
2002-12-16	22.15	22.50	22.15	22.37	397700
2002-12-17	22.49	22.61	22.02	22.40	231800
2002-12-18	22.02	22.36	21.85	22.26	323900
2002-12-19	22.28	22.37	22.02	22.10	183400
2002-12-20	22.35	22.49	22.25	22.41	491900
2002-12-23	22.50	22.50	22.30	22.36	152900
2002-12-24	22.33	22.49	22.30	22.42	93700
2002-12-26	22.49	22.84	22.38	22.50	175100
2002-12-27	22.35	22.47	21.90	21.95	267800
2002-12-30	21.90	22.07	21.80	22.03	498300
2002-12-31	22.10	22.30	22.00	22.20	185400
2003-01-02	22.19	22.25	21.80	21.85	318000
2003-01-03	21.88	22.13	21.78	21.90	519100
2003-01-06	21.80	22.32	21.80	22.24	258700
2003-01-07	22.49	22.88	22.18	22.62	414100
2003-01-08	22.72	23.24	22.62	23.06	671000
2003-01-09	23.10	23.44	22.70	22.97	273400
2003-01-10	22.87	23.32	22.75	23.22	137100
2003-01-13	23.47	23.47	23.05	23.17	236000
2003-01-14	23.10	23.25	22.82	23.24	279900
2003-01-15	23.14	23.62	23.13	23.37	347200
2003-01-16	23.40	23.60	23.19	23.45	439900
2003-01-17	23.45	23.55	22.90	22.91	225600
2003-01-21	22.98	23.00	22.46	22.47	210300
2003-01-22	22.37	22.60	22.18	22.50	351300
2003-01-23	22.50	22.95	22.37	22.86	516700
2003-01-24	22.76	22.77	22.25	22.64	321600
2003-01-27	22.61	22.80	22.46	22.75	791200
2003-01-28	22.70	22.88	22.45	22.49	194700
2003-01-29	22.39	23.08	22.33	22.70	300500
2003-01-30	22.75	22.90	22.51	22.52	205200
2003-01-31	22.42	22.77	22.35	22.77	242500
2003-02-03	22.72	22.92	22.46	22.87	281100
2003-02-04	22.30	22.57	21.91	22.50	415200
2003-02-05	22.44	22.65	21.90	22.09	212200
2003-02-06	22.19	22.28	21.74	21.81	152600
2003-02-07	21.90	22.24	21.75	21.82	848700
2003-02-10	21.92	22.74	21.80	22.63	503800
2003-02-11	22.83	22.85	22.35	22.45	734700
2003-02-12	22.55	22.95	22.55	22.72	620800
2003-02-13	22.47	22.97	22.08	22.25	627400
2003-02-14	22.00	22.50	21.60	22.50	3602000
2003-02-18	22.45	22.55	22.16	22.23	491600
2003-02-19	22.17	22.20	21.70	21.72	470100
2003-02-20	21.85	22.66	21.73	22.52	573700
2003-02-21	22.64	23.18	22.41	23.18	430800
2003-02-24	23.00	23.00	22.35	22.52	284200
2003-02-25	22.45	22.62	22.07	22.38	214000
2003-02-26	22.26	22.46	22.00	22.23	255700
2003-02-27	22.25	22.98	22.25	22.85	462200
2003-02-28	22.98	23.20	22.86	23.10	406400
2003-03-03	23.10	23.10	22.42	22.50	405400
2003-03-04	22.42	22.79	22.40	22.55	341600
2003-03-05	22.40	22.80	22.33	22.34	372400
2003-03-06	22.38	22.50	22.02	22.19	332300
2003-03-07	22.19	22.53	22.00	22.50	259400
2003-03-10	22.29	22.30	21.98	21.98	299500
2003-03-11	21.98	22.27	21.95	22.00	295200
2003-03-12	21.98	22.08	21.70	21.89	296900
2003-03-13	22.20	22.38	22.03	22.29	296900
2003-03-14	22.35	22.70	22.05	22.45	206300
2003-03-17	22.49	23.10	22.10	23.07	253500
2003-03-18	22.97	23.13	22.67	22.80	239900
2003-03-19	22.60	22.92	22.59	22.85	234100
2003-03-20	22.94	23.50	22.60	23.21	249800
2003-03-21	23.30	23.50	22.70	23.49	278700
2003-03-24	23.24	23.39	23.05	23.08	342200
2003-03-25	23.08	23.46	22.91	23.21	215200
2003-03-26	23.17	23.41	22.98	23.18	162500
2003-03-27	22.95	23.98	22.92	23.65	394500
2003-03-28	23.66	24.73	23.58	24.73	863900
2003-03-31	24.27	24.70	24.11	24.40	407300
2003-04-01	24.30	24.71	24.20	24.67	213800
2003-04-02	24.90	25.39	24.82	25.05	730200
2003-04-03	25.02	25.95	25.00	25.58	623800
2003-04-04	25.52	25.99	25.42	25.50	311300
2003-04-07	25.79	26.00	25.36	25.43	312600
2003-04-08	25.23	25.41	25.11	25.20	300700
2003-04-09	25.29	25.74	25.26	25.40	280200
2003-04-10	25.40	25.45	25.15	25.43	393500
2003-04-11	25.50	25.95	25.24	25.43	208500
2003-04-14	25.31	25.79	25.31	25.64	396500
2003-04-15	25.50	25.90	25.49	25.76	300100
2003-04-16	25.76	25.96	25.00	25.10	718400
2003-04-17	25.10	25.26	24.70	25.24	544700
2003-04-21	25.26	25.51	25.25	25.47	227800
2003-04-22	25.15	26.27	25.15	26.02	435600
2003-04-23	26.15	26.22	25.56	25.98	380500
2003-04-24	25.94	26.08	25.65	26.01	242400
2003-04-25	25.85	26.32	25.85	26.15	311200
2003-04-28	26.00	26.35	25.87	26.09	585900
2003-04-29	26.05	26.64	26.05	26.52	455800
2003-04-30	26.38	26.61	26.16	26.50	480500
2003-05-01	26.57	26.75	26.27	26.45	242200
2003-05-02	26.45	27.49	26.43	27.46	421300
2003-05-05	27.65	27.65	27.00	27.36	200200
2003-05-06	27.26	27.35	26.99	27.25	255700
2003-05-07	27.12	27.65	26.88	27.57	312100
2003-05-08	27.47	27.57	27.14	27.37	486600
2003-05-09	27.57	27.70	27.30	27.45	347500
2003-05-12	27.30	27.69	27.08	27.66	515800
2003-05-13	27.30	27.66	27.25	27.66	277000
2003-05-14	27.66	27.74	27.44	27.59	265000
2003-05-15	27.68	27.92	27.33	27.80	181700
2003-05-16	27.80	27.96	27.51	27.85	213700
2003-05-19	27.85	27.90	27.30	27.52	304300
2003-05-20	27.70	27.73	27.09	27.26	256700
2003-05-21	27.16	27.68	27.15	27.31	234600
2003-05-22	27.31	27.58	27.15	27.15	396500
2003-05-23	27.20	27.75	27.01	27.58	297900
2003-05-27	27.60	27.60	26.80	27.10	642800
2003-05-28	27.11	27.25	26.64	26.75	493900
2003-05-29	26.95	27.00	26.67	26.74	357200
2003-05-30	26.77	27.25	26.77	27.08	303400
2003-06-02	27.28	28.04	27.13	27.52	371800
2003-06-03	27.30	27.49	26.80	27.24	219500
2003-06-04	27.25	27.35	27.06	27.24	258700
2003-06-05	27.31	27.31	26.95	27.09	203900
2003-06-06	27.24	27.35	26.80	26.87	176500
2003-06-09	26.73	26.73	25.13	25.54	904500
2003-06-10	25.64	26.38	25.64	26.35	344800
2003-06-11	26.35	26.65	25.82	26.15	580300
2003-06-12	26.25	26.33	25.63	25.88	573300
2003-06-13	25.91	26.65	25.74	26.49	245700
2003-06-16	26.55	27.44	26.55	27.28	526800
2003-06-17	27.26	27.28	26.58	26.60	437400
2003-06-18	26.60	27.23	26.40	26.92	577300
2003-06-19	27.08	27.16	26.22	26.50	685600
2003-06-20	26.88	26.88	26.18	26.19	673700
2003-06-23	26.30	26.45	25.75	26.00	413100
2003-06-24	26.15	26.25	25.97	25.97	471000
2003-06-25	26.10	26.61	26.05	26.31	420400
2003-06-26	26.21	26.35	25.78	25.96	304400
2003-06-27	26.10	26.61	25.86	26.51	582400
2003-06-30	26.51	26.51	25.94	26.35	757100
2003-07-01	26.26	26.84	26.01	26.84	480800
2003-07-02	26.75	27.50	26.75	27.25	310400
2003-07-03	27.20	27.38	26.88	27.00	150000
2003-07-07	27.02	27.03	26.54	26.64	267200
2003-07-08	26.64	27.05	26.58	26.87	365200
2003-07-09	26.75	26.82	26.50	26.50	571600
2003-07-10	26.40	26.50	25.89	26.00	317100
2003-07-11	26.18	26.60	26.18	26.34	436500
2003-07-14	26.59	27.12	26.50	27.09	617900
2003-07-15	27.09	27.38	26.70	26.88	584100
2003-07-16	26.88	26.88	25.21	25.40	1251000
2003-07-17	25.42	25.44	24.80	25.05	427000
2003-07-18	25.22	25.40	24.90	24.90	493300
2003-07-21	24.90	25.09	24.50	24.61	722200
2003-07-22	24.60	24.60	23.10	23.36	1466100
2003-07-23	23.55	24.19	22.70	23.75	1645500
2003-07-24	24.50	25.14	24.17	24.49	1057500
2003-07-25	24.49	24.49	24.03	24.34	747100
2003-07-28	24.66	24.85	24.56	24.67	604000
2003-07-29	24.70	24.96	24.55	24.59	759200
2003-07-30	24.59	24.59	23.93	23.93	1427300
2003-07-31	24.08	24.57	23.82	24.16	542200
2003-08-01	24.17	24.48	23.83	24.31	998900
2003-08-04	24.24	24.41	23.66	23.97	407800
2003-08-05	23.70	24.18	23.66	23.91	473600
2003-08-06	23.63	24.36	23.63	24.04	418100
2003-08-07	24.20	24.30	23.90	24.15	302000
2003-08-08	24.04	24.26	23.90	24.23	316100
2003-08-11	24.24	24.82	24.11	24.66	450500
2003-08-12	24.74	24.98	24.62	24.81	305400
2003-08-13	25.12	25.19	24.78	24.85	482400
2003-08-14	24.87	24.90	24.48	24.70	239000
2003-08-15	24.60	24.79	24.55	24.72	116300
2003-08-18	24.75	25.07	24.72	24.84	232100
2003-08-19	24.84	24.97	24.60	24.77	326400
2003-08-20	24.78	24.78	24.42	24.57	317200
2003-08-21	24.60	24.65	24.41	24.52	243400
2003-08-22	24.72	24.72	24.06	24.15	286200
2003-08-25	24.11	24.16	23.76	23.93	219900
2003-08-26	23.85	23.86	23.56	23.72	311500
2003-08-27	23.87	23.87	23.41	23.49	239500
2003-08-28	23.50	23.68	23.26	23.65	159000
2003-08-29	23.82	24.40	23.70	24.18	515700
2003-09-02	24.20	24.40	24.10	24.17	435800
2003-09-03	24.42	24.60	24.32	24.48	338600
2003-09-04	24.50	24.50	24.25	24.45	258900
2003-09-05	24.45	24.58	24.32	24.33	317300
2003-09-08	24.35	24.58	24.30	24.46	173500
2003-09-09	24.35	24.35	23.88	23.98	442100
2003-09-10	23.99	24.00	23.86	23.94	262100
2003-09-11	23.94	24.00	23.80	24.00	270000
2003-09-12	23.91	23.99	23.72	23.77	318400
2003-09-15	23.96	24.10	23.68	24.00	346300
2003-09-16	23.82	24.33	23.78	24.33	292600
2003-09-17	24.43	24.48	24.00	24.47	326000
2003-09-18	24.49	25.01	24.40	24.88	399500
2003-09-19	25.00	25.21	24.78	25.08	455700
2003-09-22	25.08	25.15	24.56	25.15	301000
2003-09-23	25.10	25.23	24.88	25.23	407500
2003-09-24	25.29	25.30	24.62	24.78	235300
2003-09-25	24.61	24.95	24.37	24.41	222000
2003-09-26	24.21	24.63	24.10	24.23	609300
2003-09-29	24.35	24.84	24.35	24.70	738100
2003-09-30	24.70	25.11	24.29	24.90	1267700
2003-10-01	24.87	25.85	24.77	25.38	694900
2003-10-02	25.53	27.50	25.41	27.10	2047900
2003-10-03	27.10	27.17	26.23	26.52	787900
2003-10-06	26.38	26.82	26.14	26.42	548300
2003-10-07	26.16	26.25	25.88	26.17	431600
2003-10-08	26.32	27.49	26.11	27.26	891400
2003-10-09	27.41	27.48	26.94	27.15	516700
2003-10-10	27.16	27.40	26.77	26.97	392600
2003-10-13	27.02	27.25	27.00	27.20	338400
2003-10-14	27.24	27.78	27.08	27.65	411100
2003-10-15	27.60	27.72	27.30	27.31	557900
2003-10-16	27.40	27.53	27.02	27.39	404800
2003-10-17	27.14	27.38	27.10	27.22	308300
2003-10-20	27.45	27.53	26.80	26.93	270200
2003-10-21	26.85	27.24	26.81	27.24	330200
2003-10-22	27.26	27.85	27.09	27.48	831700
2003-10-23	27.44	27.85	27.44	27.85	587700
2003-10-24	27.33	28.20	27.28	28.00	642200
2003-10-27	28.05	28.40	28.00	28.33	500800
2003-10-28	28.50	28.66	27.90	28.37	267200
2003-10-29	28.38	28.42	28.09	28.25	345800
2003-10-30	28.32	28.35	28.02	28.17	276300
2003-10-31	28.00	28.74	28.00	28.65	411100
2003-11-03	28.75	29.11	28.39	28.98	448600
2003-11-04	28.96	29.12	28.81	28.88	296900
2003-11-05	28.92	29.12	28.59	29.11	298600
2003-11-06	29.12	29.28	28.74	29.20	281100
2003-11-07	29.35	29.46	29.03	29.08	376900
2003-11-10	29.11	29.39	29.07	29.16	260100
2003-11-11	29.05	29.35	29.05	29.30	166600
2003-11-12	29.25	29.60	29.20	29.60	342700
2003-11-13	29.52	29.67	29.42	29.60	179500
2003-11-14	29.61	30.00	29.61	29.82	282300
2003-11-17	29.92	29.99	29.51	29.65	356600
2003-11-18	29.52	29.62	29.12	29.19	273300
2003-11-19	28.79	29.25	28.77	29.13	355000
2003-11-20	29.04	29.19	28.70	28.75	605100
2003-11-21	28.63	29.25	28.63	29.01	293600
2003-11-24	29.20	29.70	29.07	29.50	614600
2003-11-25	29.51	30.00	29.50	29.83	274300
2003-11-26	29.93	29.99	29.68	29.87	143300
2003-11-28	29.92	29.99	29.60	29.60	64500
2003-12-01	29.80	30.18	29.77	30.04	383700
2003-12-02	29.80	30.25	29.74	30.11	502000
2003-12-03	30.49	31.24	30.45	30.62	728000
2003-12-04	30.75	30.88	30.14	30.24	596600
2003-12-05	30.35	30.66	30.27	30.39	539200
2003-12-08	30.48	30.64	30.39	30.64	227900
2003-12-09	30.50	30.51	29.23	29.31	666300
2003-12-10	29.40	29.40	28.77	29.02	564100
2003-12-11	29.07	29.63	28.88	29.06	379700
2003-12-12	29.10	29.22	28.76	28.97	272100
2003-12-15	28.97	29.46	28.74	28.85	775800
2003-12-16	29.00	29.48	28.94	29.37	322100
2003-12-17	29.12	29.51	29.04	29.37	209200
2003-12-18	29.30	29.65	29.22	29.59	296900
2003-12-19	29.53	29.84	29.38	29.74	301700
2003-12-22	29.64	29.94	29.44	29.83	371200
2003-12-23	29.71	30.00	29.71	29.89	257700
2003-12-24	29.69	30.34	29.69	30.17	143700
2003-12-26	30.02	30.30	29.95	29.96	84300
2003-12-29	29.98	30.37	29.96	30.14	293200
2003-12-30	30.00	30.22	29.96	29.99	212000
2003-12-31	29.77	30.13	29.63	29.77	315400
2004-01-02	30.12	30.48	29.77	30.30	458700
2004-01-05	30.48	30.73	30.42	30.49	558300
2004-01-06	30.50	30.51	30.17	30.36	339700
2004-01-07	30.50	30.60	30.22	30.43	315800
2004-01-08	30.50	30.61	29.57	29.69	636300
2004-01-09	29.73	30.15	29.72	29.95	305200
2004-01-12	30.11	30.24	29.56	29.80	493000
2004-01-13	29.61	29.76	29.27	29.61	376500
2004-01-14	29.75	29.95	29.56	29.83	375400
2004-01-15	29.99	30.00	29.57	29.68	267900
2004-01-16	29.75	30.20	29.75	29.97	391300
2004-01-20	30.08	30.62	30.08	30.62	416900
2004-01-21	30.74	31.35	30.67	31.20	602500
2004-01-22	31.32	31.50	30.82	30.97	389800
2004-01-23	30.85	31.17	30.82	30.92	286700
2004-01-26	30.85	31.33	30.77	30.91	319500
2004-01-27	30.95	31.14	30.61	30.85	725600
2004-01-28	31.02	31.14	29.96	29.96	353300
2004-01-29	29.93	30.45	29.64	30.10	380400
2004-01-30	30.05	30.29	29.87	30.06	313500
2004-02-02	30.11	30.30	29.81	29.92	473100
2004-02-03	29.77	30.18	29.70	29.80	471900
2004-02-04	29.80	29.83	29.50	29.55	375200
2004-02-05	29.53	29.80	29.48	29.49	447700
2004-02-06	29.65	29.97	29.26	29.86	342700
2004-02-09	29.97	30.38	29.87	30.12	418100
2004-02-10	30.41	30.49	30.10	30.39	588100
2004-02-11	30.13	30.27	29.30	30.26	881800
2004-02-12	30.50	30.88	30.23	30.79	721200
2004-02-13	30.97	31.08	30.08	30.13	785100
2004-02-17	30.35	30.79	30.10	30.51	516200
2004-02-18	30.51	30.59	30.30	30.30	421500
2004-02-19	30.31	30.35	29.62	29.64	687600
2004-02-20	29.79	30.13	29.68	30.00	539100
2004-02-23	30.21	30.42	30.01	30.25	376300
2004-02-24	29.60	30.23	29.60	29.89	422800
2004-02-25	30.25	30.56	30.15	30.47	553400
2004-02-26	30.22	30.68	30.20	30.56	260300
2004-02-27	30.47	30.76	30.30	30.55	355600
2004-03-01	30.65	31.48	30.65	31.33	569400
2004-03-02	31.20	31.35	31.00	31.19	378800
2004-03-03	31.67	31.68	31.00	31.08	527000
2004-03-04	31.18	31.41	31.10	31.36	253100
2004-03-05	31.50	31.81	31.32	31.55	240900
2004-03-08	31.70	31.95	31.61	31.80	556500
2004-03-09	31.63	32.01	31.63	32.01	442800
2004-03-10	32.03	32.35	31.69	31.69	763100
2004-03-11	30.90	31.69	30.90	31.05	425600
2004-03-12	30.88	31.10	30.57	30.96	518600
2004-03-15	31.10	31.15	29.62	30.55	387000
2004-03-16	30.51	30.70	30.30	30.50	521600
2004-03-17	30.50	30.75	30.50	30.65	303900
2004-03-18	30.90	30.92	30.65	30.72	475300
2004-03-19	30.90	31.79	30.85	31.38	865000
2004-03-22	31.38	31.54	31.07	31.36	831300
2004-03-23	31.30	31.79	30.84	30.98	1806400
2004-03-24	31.01	31.10	30.52	30.52	820200
2004-03-25	30.75	30.81	30.41	30.44	540000
2004-03-26	30.70	30.70	29.98	30.00	715800
2004-03-29	30.02	30.48	30.02	30.35	560600
2004-03-30	30.35	30.50	30.27	30.40	1044700
2004-03-31	30.40	30.47	30.18	30.42	370100
2004-04-01	30.40	31.32	30.40	31.30	868300
2004-04-02	31.30	31.30	30.45	30.58	577800
2004-04-05	30.55	30.65	30.00	30.12	701600
2004-04-06	30.25	30.30	29.56	30.19	650200
2004-04-07	30.25	30.25	29.69	29.69	518400
2004-04-08	29.75	29.84	29.51	29.70	699300
2004-04-12	29.71	29.85	29.60	29.62	779200
2004-04-13	29.75	29.75	28.60	28.69	1095100
2004-04-14	28.50	28.52	28.10	28.22	1091400
2004-04-15	28.61	28.61	26.65	26.97	1595100
2004-04-16	27.05	27.95	27.05	27.53	1103400
2004-04-19	28.02	28.47	27.39	27.53	791100
2004-04-20	27.84	27.90	27.26	27.35	697100
2004-04-21	27.10	27.75	27.05	27.39	634600
2004-04-22	27.51	28.17	27.51	28.00	512100
2004-04-23	27.80	28.06	27.53	27.90	471300
2004-04-26	28.24	28.24	27.84	28.01	515000
2004-04-27	27.85	28.27	27.81	27.98	446100
2004-04-28	27.99	28.00	27.33	27.36	342600
2004-04-29	27.20	27.45	26.99	27.21	505600
2004-04-30	27.11	27.27	26.65	27.12	504400
2004-05-03	26.97	27.25	26.73	27.20	556000
2004-05-04	27.00	27.44	26.90	27.01	564200
2004-05-05	26.80	27.00	26.15	26.84	621700
2004-05-06	26.30	26.61	26.03	26.50	677500
2004-05-07	26.01	26.58	25.60	26.01	974700
2004-05-10	25.70	25.78	25.05	25.14	600000
2004-05-11	25.31	25.44	24.93	25.41	544900
2004-05-12	25.40	25.51	25.00	25.42	601500
2004-05-13	25.32	25.48	25.03	25.19	394600
2004-05-14	25.03	25.16	24.92	25.00	455100
2004-05-17	24.90	24.96	24.36	24.60	459400
2004-05-18	24.60	24.81	24.29	24.68	833700
2004-05-19	25.10	25.31	25.00	25.15	1075000
2004-05-20	25.05	25.25	24.89	24.90	730100
2004-05-21	25.00	25.10	24.90	24.99	689000
2004-05-24	25.25	25.31	24.95	24.96	637500
2004-05-25	25.06	25.94	24.84	25.85	950700
2004-05-26	25.85	26.37	25.84	26.00	974800
2004-05-27	26.15	26.28	25.62	25.85	686300
2004-05-28	25.85	26.03	25.75	25.96	460200
2004-06-01	25.94	26.10	25.52	25.72	747600
2004-06-02	25.31	26.19	25.31	25.74	911900
2004-06-03	25.86	25.88	25.41	25.41	949000
2004-06-04	25.60	25.79	25.49	25.72	395800
2004-06-07	25.89	26.02	25.61	25.96	468600
2004-06-08	25.97	25.97	25.51	25.60	624100
2004-06-09	25.66	25.91	25.56	25.60	587400
2004-06-10	25.55	25.87	25.44	25.67	692300
2004-06-14	25.77	25.95	25.28	25.30	623600
2004-06-15	25.68	25.68	25.39	25.58	426800
2004-06-16	25.52	25.78	25.47	25.47	417100
2004-06-17	25.55	25.56	25.14	25.29	412000
2004-06-18	25.30	25.48	25.22	25.37	435300
2004-06-21	25.36	25.44	25.05	25.08	471500
2004-06-22	25.30	25.30	25.00	25.09	470500
2004-06-23	25.20	25.34	25.03	25.32	350400
2004-06-24	25.35	25.37	25.00	25.04	575000
2004-06-25	25.10	25.10	24.72	24.85	799300
2004-06-28	25.10	25.10	24.71	24.75	592800
2004-06-29	24.70	24.85	24.57	24.83	701700
2004-06-30	25.05	25.91	25.00	25.89	1112600
2004-07-01	25.99	26.09	25.44	25.47	651800
2004-07-02	25.62	26.16	25.56	25.99	566600
2004-07-06	26.05	26.05	25.75	25.81	539000
2004-07-07	25.91	26.00	25.70	25.73	876000
2004-07-08	25.80	25.82	25.55	25.56	353500
2004-07-09	25.51	25.78	25.51	25.77	561400
2004-07-12	25.96	25.97	25.28	25.54	670300
2004-07-13	25.62	25.62	25.26	25.36	680200
2004-07-14	25.30	25.35	25.10	25.11	331800
2004-07-15	25.22	25.32	25.01	25.26	379900
2004-07-16	25.28	25.34	25.02	25.04	393300
2004-07-19	25.20	25.52	25.08	25.48	433800
2004-07-20	25.52	25.70	25.19	25.70	373600
2004-07-21	25.75	26.09	25.55	25.55	683200
2004-07-22	25.35	25.80	25.25	25.71	498000
2004-07-23	25.72	25.72	25.26	25.48	453000
2004-07-26	25.42	25.56	25.08	25.51	415300
2004-07-27	25.40	25.75	25.35	25.66	460100
2004-07-28	25.70	26.28	25.70	26.10	747600
2004-07-29	26.06	26.44	26.06	26.11	373500
2004-07-30	26.25	26.89	26.08	26.86	654700
2004-08-02	27.00	27.10	26.77	27.07	527500
2004-08-03	27.10	27.38	26.95	27.04	443500
2004-08-04	27.07	27.44	26.88	27.26	384800
2004-08-05	27.26	27.45	26.92	27.02	464200
2004-08-06	27.07	27.35	27.01	27.09	488600
2004-08-09	27.00	27.22	26.81	27.21	450300
2004-08-10	27.11	27.83	27.11	27.76	764000
2004-08-11	27.55	27.75	27.37	27.71	440100
2004-08-12	27.50	27.61	27.15	27.35	338800
2004-08-13	27.30	27.49	27.17	27.35	347400
2004-08-16	27.33	27.79	27.31	27.60	294600
2004-08-17	27.75	27.76	27.42	27.57	251700
2004-08-18	27.57	28.08	27.37	28.06	384900
2004-08-19	27.95	28.17	27.86	28.13	310800
2004-08-20	28.10	28.46	28.08	28.43	376300
2004-08-23	28.48	28.65	28.37	28.40	329000
2004-08-24	28.40	28.57	28.40	28.47	292400
2004-08-25	28.40	28.89	28.35	28.86	328600
2004-08-26	28.87	29.08	28.75	29.03	357400
2004-08-27	29.00	29.13	28.72	29.07	312100
2004-08-30	29.08	29.17	28.76	28.83	386800
2004-08-31	28.88	28.99	28.57	28.97	280700
2004-09-01	28.85	29.05	28.68	29.05	319500
2004-09-02	29.00	29.22	28.80	29.19	204700
2004-09-03	29.19	29.37	29.05	29.14	241500
2004-09-07	29.14	29.35	29.03	29.20	296000
2004-09-08	28.60	29.10	28.60	29.08	338000
2004-09-09	29.13	29.38	28.77	29.01	487000
2004-09-10	28.95	29.25	28.75	29.17	206000
2004-09-13	29.20	29.49	29.20	29.37	236900
2004-09-14	29.40	29.57	29.34	29.48	155100
2004-09-15	29.40	29.72	29.21	29.45	117200
2004-09-16	29.45	29.87	29.42	29.83	220300
2004-09-17	29.89	30.10	29.81	29.95	272000
2004-09-20	30.09	30.18	29.75	29.84	288700
2004-09-21	29.94	30.17	29.85	30.04	376300
2004-09-22	29.91	29.91	29.55	29.63	271700
2004-09-23	29.75	29.92	29.69	29.69	265700
2004-09-24	29.79	30.41	29.51	30.35	500800
2004-09-27	30.48	31.10	30.41	30.78	720900
2004-09-28	30.63	30.75	30.22	30.27	447500
2004-09-29	30.28	30.35	30.10	30.17	248300
2004-09-30	30.25	30.83	30.20	30.83	491400
2004-10-01	30.98	31.47	30.70	31.46	643100
2004-10-04	31.51	32.00	31.24	31.42	700800
2004-10-05	31.39	31.39	30.83	31.15	575600
2004-10-06	31.00	31.25	31.00	31.24	368800
2004-10-07	31.10	31.10	30.75	30.89	292300
2004-10-08	30.70	30.95	30.66	30.85	379800
2004-10-11	30.85	30.93	30.55	30.85	392300
2004-10-12	30.81	31.73	30.76	31.60	866800
2004-10-13	31.45	31.79	31.39	31.47	402100
2004-10-14	31.45	31.98	31.08	31.35	804400
2004-10-15	31.35	31.40	30.95	31.14	828000
2004-10-18	31.04	31.52	30.95	31.30	503200
2004-10-19	31.31	31.37	30.72	30.83	481600
2004-10-20	30.83	30.83	29.40	29.99	992700
2004-10-21	29.60	29.85	29.35	29.82	857300
2004-10-22	29.82	30.07	29.68	29.92	727400
2004-10-25	29.92	30.60	29.75	30.33	406500
2004-10-26	30.30	31.30	30.22	31.12	498100
2004-10-27	30.85	31.45	30.35	31.31	570200
2004-10-28	31.10	31.45	31.09	31.40	299800
2004-10-29	31.15	31.38	31.15	31.19	367300
2004-11-01	31.16	31.48	31.16	31.44	445300
2004-11-02	31.33	31.89	31.33	31.80	281800
2004-11-03	31.89	32.25	31.76	31.92	355800
2004-11-04	31.76	32.74	31.71	32.68	427600
2004-11-05	32.65	32.70	31.82	31.91	735000
2004-11-08	31.91	32.25	31.70	32.22	336100
2004-11-09	32.15	32.60	32.15	32.58	300400
2004-11-10	32.50	32.90	32.49	32.71	420500
2004-11-11	32.77	33.00	32.60	32.98	302700
2004-11-12	32.98	33.45	32.54	33.45	441200
2004-11-15	33.55	33.76	33.10	33.59	457700
2004-11-16	33.75	34.27	33.75	34.02	922400
2004-11-17	34.10	34.29	33.44	33.57	541400
2004-11-18	33.43	33.62	33.07	33.12	277000
2004-11-19	33.28	33.50	32.86	33.01	510500
2004-11-22	33.07	33.51	33.07	33.30	406300
2004-11-23	33.35	33.36	32.81	33.18	815200
2004-11-24	33.00	33.24	33.00	33.00	315400
2004-11-26	32.98	33.14	32.96	33.05	109700
2004-11-29	33.18	33.23	32.62	32.76	570400
2004-11-30	32.75	33.12	32.51	32.95	807800
2004-12-01	33.00	33.71	33.00	33.67	573700
2004-12-02	33.67	33.83	33.52	33.53	180300
2004-12-03	33.43	33.90	33.41	33.86	333800
2004-12-06	33.70	33.78	33.29	33.30	456500
2004-12-07	33.26	33.70	33.20	33.51	508500
2004-12-08	33.72	33.87	33.50	33.55	289700
2004-12-09	33.60	33.78	33.43	33.58	378100
2004-12-10	33.48	34.13	33.47	34.13	519200
2004-12-13	33.99	33.99	33.77	33.84	443000
2004-12-14	33.95	33.95	33.70	33.84	357700
2004-12-15	33.84	34.05	33.75	34.05	284400
2004-12-16	34.25	34.40	33.96	34.40	513200
2004-12-17	34.40	35.36	34.40	35.09	932900
2004-12-20	34.59	34.72	34.24	34.50	696800
2004-12-21	34.50	34.71	34.38	34.64	308200
2004-12-22	34.70	34.76	34.53	34.62	299800
2004-12-23	34.63	34.97	34.63	34.78	250800
2004-12-27	35.00	35.08	34.66	34.81	174200
2004-12-28	34.86	34.99	34.70	34.97	187600
2004-12-29	34.97	35.03	34.65	34.75	395100
2004-12-30	34.70	35.01	34.60	34.92	148300
2004-12-31	34.90	35.14	34.82	35.14	248000
2005-01-03	34.96	35.18	34.64	34.76	499500
2005-01-04	34.77	34.95	34.53	34.71	344700
2005-01-05	34.50	34.92	34.00	34.09	634100
2005-01-06	34.09	34.33	33.90	34.11	236600
2005-01-07	34.10	34.30	33.75	33.95	229200
2005-01-10	33.75	34.45	33.75	34.34	339000
2005-01-11	34.10	34.49	34.02	34.41	268600
2005-01-12	34.60	34.90	34.50	34.80	358900
2005-01-13	34.95	35.49	34.91	35.23	505700
2005-01-14	35.50	35.89	35.28	35.83	526000
2005-01-18	35.98	36.59	35.80	36.25	719100
2005-01-19	36.34	36.82	36.24	36.56	503300
2005-01-20	36.56	36.64	36.32	36.45	479000
2005-01-21	36.30	36.54	36.21	36.24	326700
2005-01-24	36.40	36.63	35.96	36.07	367600
2005-01-25	36.07	36.38	36.05	36.22	404100
2005-01-26	36.22	36.50	36.10	36.45	342500
2005-01-27	36.40	36.84	36.33	36.36	318100
2005-01-28	36.30	36.58	35.93	35.99	359300
2005-01-31	36.30	37.00	36.25	36.98	544000
2005-02-01	36.98	37.54	36.89	37.52	450000
2005-02-02	37.48	37.82	37.30	37.67	342200
2005-02-03	37.70	37.70	36.68	36.81	714700
2005-02-04	36.81	36.91	36.25	36.88	573200
2005-02-07	36.88	37.01	36.74	36.98	568500
2005-02-08	36.90	37.11	36.77	37.11	388900
2005-02-09	37.00	37.15	36.54	36.60	584900
2005-02-10	36.40	36.52	36.14	36.34	375400
2005-02-11	36.34	36.97	36.11	36.90	385700
2005-02-14	36.94	37.04	36.65	36.75	379400
2005-02-15	36.60	36.69	36.36	36.51	480900
2005-02-16	36.44	36.44	35.64	36.17	770700
2005-02-17	36.10	36.30	35.84	36.09	606100
2005-02-18	36.17	36.50	36.00	36.12	544500
2005-02-22	36.10	36.28	35.60	35.61	756300
2005-02-23	35.75	35.93	35.59	35.60	621900
2005-02-24	35.53	35.89	35.30	35.78	469400
2005-02-25	35.74	36.82	35.74	36.63	470600
2005-02-28	36.63	36.76	36.00	36.55	682400
2005-03-01	36.55	36.94	36.55	36.75	529600
2005-03-02	36.46	36.70	36.35	36.50	538400
2005-03-03	36.44	36.55	36.15	36.15	815800
2005-03-04	36.24	36.56	36.13	36.47	558500
2005-03-07	36.39	36.39	36.00	36.25	745300
2005-03-08	36.18	36.20	36.00	36.02	347500
2005-03-09	35.85	36.00	35.47	35.53	403000
2005-03-10	35.41	35.75	35.06	35.41	507500
2005-03-11	35.41	35.45	35.15	35.20	252000
2005-03-14	35.21	35.21	34.82	35.12	820900
2005-03-15	35.13	35.40	35.05	35.09	450800
2005-03-16	35.05	35.09	34.71	34.99	411700
2005-03-17	35.50	35.65	34.50	34.53	685200
2005-03-18	34.35	34.36	30.00	31.63	4111800
2005-03-21	31.80	32.25	31.34	32.00	1427900
2005-03-22	31.90	32.04	31.27	31.31	1013600
2005-03-23	31.50	32.26	31.50	31.59	1371100
2005-03-24	31.79	31.84	31.38	31.40	819900
2005-03-28	31.40	32.21	31.35	31.89	551600
2005-03-29	31.71	32.30	31.71	32.21	913800
2005-03-30	32.14	32.86	31.72	32.86	685700
2005-03-31	32.76	32.98	32.70	32.94	713900
2005-04-01	32.94	33.20	32.45	32.60	1115300
2005-04-04	30.30	32.53	30.30	32.41	1831200
2005-04-05	32.40	32.60	32.14	32.37	812200
2005-04-06	31.90	32.19	31.71	32.10	905900
2005-04-07	32.00	32.45	31.99	32.33	458300
2005-04-08	32.31	32.40	32.05	32.13	440000
2005-04-11	32.05	32.29	32.03	32.18	362000
2005-04-12	32.10	32.65	31.96	32.58	539400
2005-04-13	32.35	32.49	32.01	32.22	546500
2005-04-14	32.22	32.70	32.22	32.62	533200
2005-04-15	32.52	32.99	32.38	32.76	799700
2005-04-18	32.64	32.79	32.46	32.69	744100
2005-04-19	32.70	33.00	32.65	32.90	538500
2005-04-20	32.75	32.91	32.52	32.58	554800
2005-04-21	32.60	32.88	32.60	32.76	539400
2005-04-22	32.76	32.98	32.74	32.88	647700
2005-04-25	32.88	33.33	32.80	33.30	792200
2005-04-26	33.26	33.75	33.20	33.55	971500
2005-04-27	33.55	35.29	33.55	35.26	1696100
2005-04-28	35.25	35.50	34.84	35.04	817200
2005-04-29	35.25	35.80	35.04	35.80	587500
2005-05-02	35.90	36.68	35.75	36.47	813100
2005-05-03	36.30	36.73	36.30	36.51	571700
2005-05-04	36.51	36.87	36.43	36.70	664800
2005-05-05	36.73	36.73	35.92	36.39	901600
2005-05-06	36.49	36.49	36.15	36.16	477700
2005-05-09	35.98	36.13	35.78	35.96	572000
2005-05-10	35.80	36.27	35.68	36.09	636500
2005-05-11	36.19	36.28	35.91	36.25	741400
2005-05-12	36.22	36.51	35.77	35.80	536700
2005-05-13	35.81	35.97	35.30	35.43	446100
2005-05-16	35.33	36.77	35.31	36.75	536800
2005-05-17	36.75	37.40	36.60	37.35	614900
2005-05-18	37.10	37.95	37.07	37.70	500500
2005-05-19	37.60	38.25	37.57	38.08	477600
2005-05-20	38.25	38.96	38.21	38.48	485000
2005-05-23	38.35	38.97	38.25	38.83	375800
2005-05-24	38.75	39.01	38.46	38.69	430700
2005-05-25	38.70	38.76	38.12	38.33	275900
2005-05-26	38.19	38.79	38.15	38.74	277500
2005-05-27	38.67	38.79	38.51	38.65	176700
2005-05-31	38.75	38.79	38.51	38.70	522200
2005-06-01	38.80	40.15	38.79	39.89	1260100
2005-06-02	39.88	40.02	39.20	39.95	643200
2005-06-03	39.97	40.25	39.87	40.09	525500
2005-06-06	40.00	40.29	39.97	40.09	469700
2005-06-07	40.01	40.07	39.90	39.98	446600
2005-06-08	39.90	40.24	39.83	40.24	402900
2005-06-09	40.20	40.99	40.10	40.95	492200
2005-06-10	40.99	41.31	40.80	41.20	404400
2005-06-13	40.95	41.13	40.66	40.82	373600
2005-06-14	40.72	41.10	40.57	41.04	405600
2005-06-15	41.00	41.05	40.61	40.91	380100
2005-06-16	40.91	41.35	40.75	41.30	563300
2005-06-17	41.50	41.51	41.00	41.31	521200
2005-06-20	40.70	40.71	40.25	40.41	1375900
2005-06-21	40.30	40.72	40.20	40.72	772600
2005-06-22	40.71	40.85	40.40	40.56	355400
2005-06-23	40.50	40.60	40.39	40.51	428100
2005-06-24	40.35	40.36	39.55	40.10	931400
2005-06-27	39.95	40.40	39.73	40.39	1407800
2005-06-28	40.19	40.40	39.96	40.25	402200
2005-06-29	40.26	40.88	39.98	40.39	315900
2005-06-30	40.40	41.03	40.13	40.14	493100
2005-07-01	40.00	40.60	39.90	40.60	310300
2005-07-05	40.61	41.14	40.43	41.08	252100
2005-07-06	40.95	41.04	40.63	40.63	291300
2005-07-07	40.63	41.18	40.40	41.09	451700
2005-07-08	41.12	41.32	40.97	41.17	367100
2005-07-11	41.20	41.29	41.04	41.22	374900
2005-07-12	41.16	41.80	41.12	41.73	370500
2005-07-13	41.80	42.59	41.77	41.92	456200
2005-07-14	41.92	42.51	41.90	42.27	389400
2005-07-15	42.10	42.54	42.01	42.38	472300
2005-07-18	42.13	42.55	41.90	42.15	527700
2005-07-19	42.08	42.09	41.47	41.68	555100
2005-07-20	41.68	42.34	41.30	42.00	408500
2005-07-21	41.94	42.07	41.75	41.77	339000
2005-07-22	41.70	41.90	41.65	41.74	367800
2005-07-25	41.56	42.09	41.49	42.01	316100
2005-07-26	41.79	42.10	41.50	41.98	365100
2005-07-27	42.48	43.15	42.39	42.85	744600
2005-07-28	42.75	43.84	42.71	43.71	543000
2005-07-29	43.80	44.20	43.73	43.95	421000
2005-08-01	44.90	44.90	42.85	43.05	353400
2005-08-02	42.95	43.44	42.92	43.44	318400
2005-08-03	43.17	43.25	42.45	42.58	556200
2005-08-04	42.50	42.92	42.28	42.46	387600
2005-08-05	42.26	42.35	41.40	41.60	533600
2005-08-08	41.65	41.90	41.60	41.80	312800
2005-08-09	41.83	42.12	41.70	41.89	313000
2005-08-10	42.10	42.48	41.77	41.85	379900
2005-08-11	41.98	42.20	41.86	42.18	399500
2005-08-12	42.10	42.25	41.62	42.20	387100
2005-08-15	42.08	42.18	41.78	42.00	430300
2005-08-16	41.99	42.00	41.30	41.40	309400
2005-08-17	41.40	41.40	40.66	41.17	374900
2005-08-18	41.02	41.23	40.62	41.20	260900
2005-08-19	41.26	41.28	40.94	41.05	152200
2005-08-22	41.02	41.48	40.95	41.45	297200
2005-08-23	41.35	41.50	41.21	41.26	239600
2005-08-24	42.05	42.05	40.92	41.16	223200
2005-08-25	41.33	41.34	40.76	40.92	275500
2005-08-26	40.75	40.95	40.38	40.75	310500
2005-08-29	40.40	40.94	40.10	40.94	329800
2005-08-30	40.88	40.98	40.46	40.92	343300
2005-08-31	40.97	41.65	40.93	41.61	676300
2005-09-01	41.61	42.05	41.55	41.77	755600
2005-09-02	41.70	41.91	41.45	41.85	247000
2005-09-06	42.00	42.20	41.85	41.99	578900
2005-09-07	42.00	42.99	41.95	42.82	486800
2005-09-08	42.57	42.84	42.48	42.71	513800
2005-09-09	42.61	43.80	42.56	43.72	552800
2005-09-12	43.62	44.39	43.40	44.32	683600
2005-09-13	44.21	44.64	43.90	43.95	398400
2005-09-14	43.78	44.02	43.51	43.78	290400
2005-09-15	43.85	44.93	43.83	44.86	545200
2005-09-16	45.04	45.82	45.04	45.78	1167000
2005-09-19	45.78	45.80	44.76	44.77	666900
2005-09-20	44.84	45.49	44.18	44.22	609800
2005-09-21	44.05	44.05	43.31	43.35	626600
2005-09-22	43.15	43.65	42.87	43.43	321800
2005-09-23	43.44	44.18	43.15	44.11	508500
2005-09-26	44.28	44.29	43.90	44.00	739100
2005-09-27	44.15	44.32	43.82	44.03	383900
2005-09-28	43.91	44.02	43.46	43.57	426200
2005-09-29	43.58	45.15	43.58	45.15	367500
2005-09-30	45.08	45.95	44.81	45.67	811500
2005-10-03	45.67	46.00	45.38	45.86	604600
2005-10-04	46.06	46.40	45.65	45.73	530800
2005-10-05	45.40	45.43	44.33	44.34	451000
2005-10-06	44.40	44.49	43.64	43.80	698400
2005-10-07	43.79	43.82	43.04	43.51	770500
2005-10-10	43.45	43.60	43.07	43.07	443100
2005-10-11	43.08	43.08	42.13	42.30	758100
2005-10-12	42.05	42.06	41.04	41.55	632100
2005-10-13	41.25	41.30	40.56	40.86	729300
2005-10-14	40.90	42.28	40.87	42.21	503000
2005-10-17	42.18	43.17	42.12	42.41	631900
2005-10-18	42.75	43.17	42.12	42.20	679900
2005-10-19	41.80	42.23	40.97	42.17	708300
2005-10-20	42.19	42.35	41.26	41.63	560700
2005-10-21	41.80	42.25	41.47	42.04	686600
2005-10-24	42.24	43.68	42.20	43.54	663700
2005-10-25	43.45	43.81	42.89	43.24	679800
2005-10-26	43.55	44.17	42.26	42.90	1089200
2005-10-27	42.75	43.12	42.19	42.30	638600
2005-10-28	42.20	42.52	41.75	42.52	787300
2005-10-31	42.50	43.99	42.50	43.82	541000
2005-11-01	43.68	44.25	43.09	44.13	527300
2005-11-02	43.88	45.98	43.85	45.79	752600
2005-11-03	45.75	46.00	45.64	45.89	630400
2005-11-04	45.77	45.97	44.98	45.46	402100
2005-11-07	45.96	46.78	45.74	46.67	850300
2005-11-08	46.63	46.64	44.93	45.00	946700
2005-11-09	45.00	46.17	44.74	45.77	687900
2005-11-10	45.45	47.40	45.26	47.34	608900
2005-11-11	47.20	47.52	46.60	47.45	584200
2005-11-14	47.21	48.57	46.91	48.57	759900
2005-11-15	48.55	48.55	46.60	47.05	726300
2005-11-16	47.09	47.15	46.15	46.38	561600
2005-11-17	46.58	47.85	46.46	47.85	487300
2005-11-18	47.85	47.85	46.73	47.50	466100
2005-11-21	47.12	47.62	47.04	47.30	521600
2005-11-22	46.90	47.65	46.78	47.39	467700
2005-11-23	47.00	47.75	46.95	47.32	577300
2005-11-25	47.43	47.43	46.88	46.92	171700
2005-11-28	47.02	47.33	46.32	47.22	888800
2005-11-29	47.38	48.33	47.38	47.96	431100
2005-11-30	47.71	48.02	47.05	47.05	1563800
2005-12-01	47.30	47.96	47.09	47.83	281400
2005-12-02	47.50	47.63	47.03	47.33	229500
2005-12-05	47.49	48.17	47.15	47.75	558300
2005-12-06	47.84	48.02	47.33	47.44	339600
2005-12-07	47.30	47.45	46.95	47.28	244000
2005-12-08	47.60	48.00	47.28	47.49	351400
2005-12-09	47.43	48.13	47.29	47.77	263400
2005-12-12	47.81	48.30	47.57	48.10	233200
2005-12-13	48.01	48.45	47.70	48.31	362400
2005-12-14	48.29	49.50	48.29	49.02	585500
2005-12-15	48.96	48.99	48.40	48.57	561700
2005-12-16	47.62	48.26	47.60	47.66	552800
2005-12-19	47.66	47.67	46.96	47.08	583400
2005-12-20	47.05	47.22	46.39	46.48	652600
2005-12-21	46.37	46.75	45.95	46.42	523100
2005-12-22	46.43	46.55	45.91	46.22	443200
2005-12-23	46.29	46.61	46.21	46.52	187200
2005-12-27	46.45	46.80	46.20	46.20	254900
2005-12-28	46.00	46.18	45.65	45.90	399900
2005-12-29	45.80	46.46	45.73	46.25	258700
2005-12-30	46.05	46.05	45.23	45.30	308400
2006-01-03	45.30	45.38	44.59	45.25	843800
2006-01-04	45.25	46.74	45.18	46.25	956600
2006-01-05	45.90	45.91	45.00	45.15	1038800
2006-01-06	45.45	46.09	45.30	45.84	502300
2006-01-09	45.80	46.10	45.00	45.05	1070700
2006-01-10	44.80	46.10	44.10	45.84	1514500
2006-01-11	46.09	47.17	46.03	46.95	979400
2006-01-12	46.75	47.00	46.30	46.47	627400
2006-01-13	47.27	47.27	46.20	46.48	409400
2006-01-17	46.18	46.41	45.78	46.06	410600
2006-01-18	45.70	46.19	45.68	46.16	339700
2006-01-19	46.11	46.46	45.98	46.20	364000
2006-01-20	46.10	46.17	45.14	45.15	402600
2006-01-23	45.15	45.78	44.85	45.74	426100
2006-01-24	45.92	46.27	45.79	45.95	428300
2006-01-25	46.28	46.45	45.57	45.77	195900
2006-01-26	45.92	46.66	45.87	46.51	267800
2006-01-27	46.51	46.77	46.20	46.46	505400
2006-01-30	46.35	47.32	46.31	46.77	360900
2006-01-31	46.47	47.00	46.15	46.82	314200
2006-02-01	46.67	46.96	46.50	46.73	303200
2006-02-02	46.48	46.76	45.67	45.96	266700
2006-02-03	45.76	46.25	45.58	46.15	684800
2006-02-06	46.14	46.25	45.10	45.83	399300
2006-02-07	45.70	46.20	45.20	45.44	312500
2006-02-08	45.35	45.82	45.25	45.72	296500
2006-02-09	45.69	45.81	44.97	45.40	866800
2006-02-10	45.39	45.69	45.02	45.65	441600
2006-02-13	45.64	45.65	44.63	45.15	419700
2006-02-14	44.90	45.78	44.54	45.62	632500
2006-02-15	45.51	45.67	44.55	44.95	653300
2006-02-16	45.20	45.20	42.63	43.06	3086600
2006-02-17	43.00	43.09	41.77	41.98	1571700
2006-02-21	41.52	42.37	41.31	41.70	1237100
2006-02-22	41.97	42.71	41.93	42.51	906300
2006-02-23	42.11	42.46	42.05	42.09	492200
2006-02-24	42.02	42.13	41.67	42.06	483700
2006-02-27	42.20	42.76	42.16	42.61	694300
2006-02-28	42.36	42.55	41.87	42.16	642300
2006-03-01	42.00	42.33	41.73	42.03	495400
2006-03-02	41.54	41.58	40.60	40.99	826200
2006-03-03	40.50	40.99	40.48	40.51	1041200
2006-03-06	40.25	40.35	39.26	39.48	1265200
2006-03-07	39.30	39.30	38.54	38.72	1086400
2006-03-08	38.72	38.82	38.46	38.70	716600
2006-03-09	38.70	38.73	37.84	38.13	731600
2006-03-10	38.18	38.22	37.85	38.00	653600
2006-03-13	38.18	38.79	38.05	38.73	724300
2006-03-14	38.80	39.57	38.80	39.51	922000
2006-03-15	39.61	40.05	38.65	39.93	1476400
2006-03-16	40.19	40.54	40.15	40.48	792200
2006-03-17	40.50	40.65	40.05	40.31	664600
2006-03-20	40.31	40.51	39.98	40.01	452400
2006-03-21	40.02	40.16	39.67	39.68	510200
2006-03-22	39.69	39.70	39.17	39.45	408600
2006-03-23	39.41	39.81	39.34	39.61	479200
2006-03-24	39.56	39.60	38.84	39.09	781200
2006-03-27	39.00	39.11	38.74	39.00	424000
2006-03-28	39.00	39.05	38.28	38.30	927400
2006-03-29	38.25	39.44	38.07	39.14	1018300
2006-03-30	39.13	39.14	38.63	38.84	567300
2006-03-31	38.80	39.29	38.50	39.16	550800
2006-04-03	39.00	39.26	38.71	38.80	796500
2006-04-04	38.75	39.08	38.56	38.86	553100
2006-04-05	38.86	39.35	38.73	39.11	399800
2006-04-06	39.18	39.61	39.15	39.61	834800
2006-04-07	39.63	39.80	38.87	39.01	450400
2006-04-10	39.03	39.39	38.89	39.17	386200
2006-04-11	39.16	39.44	38.83	38.90	543800
2006-04-12	38.97	39.40	38.97	39.21	353100
2006-04-13	39.20	39.22	38.83	38.97	421400
2006-04-17	38.87	39.08	38.70	38.96	337900
2006-04-18	38.94	39.29	38.80	38.97	570200
2006-04-19	38.75	39.78	38.75	39.74	596600
2006-04-20	39.65	40.00	39.53	39.70	477800
2006-04-21	39.78	39.95	39.37	39.54	443000
2006-04-24	39.41	39.62	39.21	39.55	457300
2006-04-25	39.55	39.75	38.92	39.05	839000
2006-04-26	38.97	41.76	38.94	41.73	2031200
2006-04-27	41.45	42.71	41.38	42.70	1174900
2006-04-28	42.45	42.79	42.23	42.60	835000
2006-05-01	42.40	42.53	41.40	41.45	728600
2006-05-02	41.50	41.50	40.58	40.84	911300
2006-05-03	40.68	40.99	40.48	40.69	584400
2006-05-04	40.60	41.13	40.59	40.94	311600
2006-05-05	40.94	41.50	40.94	41.13	553100
2006-05-08	40.90	41.25	40.70	41.08	403600
2006-05-09	40.85	41.32	40.80	41.08	305900
2006-05-10	40.80	41.25	40.62	41.05	383800
2006-05-11	40.90	41.80	40.90	41.36	491900
2006-05-12	41.36	41.96	41.20	41.60	807600
2006-05-15	41.55	41.83	41.05	41.81	528300
2006-05-16	41.88	41.93	41.52	41.77	505700
2006-05-17	41.60	41.73	41.00	41.03	618400
2006-05-18	41.13	41.73	41.02	41.51	681100
2006-05-19	41.41	41.41	40.32	40.70	1169700
2006-05-22	40.38	40.60	40.07	40.41	1023400
2006-05-23	40.43	41.47	39.62	40.60	1453400
2006-05-24	41.11	43.40	41.11	42.72	1688800
2006-05-25	42.76	42.81	41.87	42.25	916400
2006-05-26	42.25	42.75	42.25	42.68	544800
2006-05-30	42.68	42.75	41.57	41.81	881400
2006-05-31	41.75	42.06	41.59	41.97	2115100
2006-06-01	41.90	42.21	41.37	42.21	1199500
2006-06-02	42.65	42.91	42.03	42.44	531000
2006-06-05	42.76	42.82	41.00	41.15	1086500
2006-06-06	41.13	41.92	40.60	41.78	1225600
2006-06-07	41.78	42.62	41.69	41.72	801400
2006-06-08	41.79	41.83	40.87	41.10	1213800
2006-06-09	41.14	41.50	40.90	41.13	715100
2006-06-12	41.13	41.26	40.40	40.45	480800
2006-06-13	40.20	40.76	40.12	40.14	530000
2006-06-14	40.01	40.02	39.72	39.93	651500
2006-06-15	39.99	40.84	39.70	40.50	636300
2006-06-16	40.40	40.63	40.22	40.49	821500
2006-06-19	40.41	40.95	40.35	40.74	504000
2006-06-20	40.68	40.85	40.35	40.74	657300
2006-06-21	40.73	41.52	40.68	41.47	653300
2006-06-22	41.29	41.55	40.35	40.55	569200
2006-06-23	40.42	40.67	39.96	40.38	360700
2006-06-26	40.86	40.90	40.34	40.67	747500
2006-06-27	40.82	41.85	40.50	41.02	1213200
2006-06-28	40.84	40.84	40.20	40.54	390600
2006-06-29	40.65	41.75	40.65	41.75	477900
2006-06-30	41.78	42.44	41.60	42.27	929600
2006-07-03	42.45	42.48	41.72	42.22	346800
2006-07-05	41.90	41.90	40.45	40.52	863800
2006-07-06	40.57	40.60	40.07	40.17	704200
2006-07-07	40.17	40.18	39.56	39.79	606600
2006-07-10	39.83	39.92	39.22	39.35	531400
2006-07-11	39.30	39.30	38.12	38.35	1299200
2006-07-12	38.20	38.70	37.89	38.10	699900
2006-07-13	38.11	38.45	37.93	38.35	572200
2006-07-14	38.30	38.50	37.59	37.60	796600
2006-07-17	37.47	37.92	37.13	37.46	774500
2006-07-18	37.30	37.49	36.11	36.56	1509100
2006-07-19	36.52	37.69	36.52	37.39	1151500
2006-07-20	37.40	37.50	36.33	36.35	1947600
2006-07-21	36.42	36.50	35.80	36.10	1064700
2006-07-24	36.10	38.13	36.10	37.53	1039000
2006-07-25	37.43	37.91	36.81	37.91	997500
2006-07-26	38.41	39.00	37.99	38.15	1538000
2006-07-27	37.91	38.05	37.05	37.11	1366900
2006-07-28	37.21	38.07	37.18	37.62	515500
2006-07-31	37.46	37.48	36.94	37.01	419900
2006-08-01	36.91	36.97	36.52	36.73	516800
2006-08-02	36.92	37.87	36.92	37.58	1091100
2006-08-03	37.46	37.78	37.30	37.57	893400
2006-08-04	37.92	38.46	37.85	38.25	771500
2006-08-07	38.20	38.41	38.04	38.11	556000
2006-08-08	38.26	38.98	38.26	38.56	804800
2006-08-09	38.56	38.56	37.67	37.71	706800
2006-08-10	37.72	38.31	37.66	38.02	776900
2006-08-11	38.00	38.00	37.35	37.55	489700
2006-08-14	37.87	38.97	37.87	38.41	629500
2006-08-15	39.00	39.47	38.81	39.40	526000
2006-08-16	39.71	39.75	39.38	39.48	489400
2006-08-17	39.45	40.18	39.45	40.03	640800
2006-08-18	40.05	40.07	39.79	40.02	664300
2006-08-21	40.00	40.03	39.79	39.95	750000
2006-08-22	39.85	40.08	39.67	39.75	825100
2006-08-23	39.62	39.67	39.01	39.16	444000
2006-08-24	39.30	39.31	38.88	39.09	539400
2006-08-25	39.09	39.09	38.66	38.86	354800
2006-08-28	38.71	39.19	38.55	39.10	545600
2006-08-29	39.02	39.81	39.02	39.81	428100
2006-08-30	39.75	40.24	39.59	40.15	454900
2006-08-31	40.24	40.70	40.04	40.62	580400
2006-09-01	40.82	40.82	40.39	40.58	436700
2006-09-05	40.60	40.74	40.13	40.20	1090400
2006-09-06	39.89	39.92	39.43	39.80	601400
2006-09-07	39.55	40.63	39.55	40.43	502700
2006-09-08	40.41	41.13	40.01	41.00	551200
2006-09-11	40.80	41.75	40.79	41.49	912100
2006-09-12	41.40	42.12	41.36	42.12	476800
2006-09-13	42.05	42.64	41.92	42.62	465200
2006-09-14	42.62	42.85	42.22	42.76	417100
2006-09-15	42.97	43.10	41.53	42.37	955900
2006-09-18	42.63	42.63	41.35	41.67	667300
2006-09-19	41.60	41.63	41.09	41.62	392200
2006-09-20	41.92	42.26	41.86	42.10	284800
2006-09-21	42.15	42.32	41.65	41.65	496500
2006-09-22	41.62	41.81	41.39	41.68	238600
2006-09-25	41.75	42.39	41.27	42.38	503400
2006-09-26	42.10	42.83	42.00	42.52	399000
2006-09-27	42.26	42.72	42.08	42.57	430400
2006-09-28	42.56	42.94	42.35	42.92	568000
2006-09-29	42.85	42.90	42.19	42.34	454400
2006-10-02	42.34	42.35	41.25	41.52	537000
2006-10-03	41.59	41.88	41.41	41.60	472700
2006-10-04	41.35	42.50	41.35	42.45	404300
2006-10-05	42.30	42.64	42.18	42.64	350800
2006-10-06	42.39	42.59	42.07	42.29	304200
2006-10-09	42.13	42.33	41.75	42.30	286100
2006-10-10	42.40	42.40	41.89	42.18	503300
2006-10-11	41.82	42.13	41.45	42.07	650600
2006-10-12	42.10	42.22	41.70	42.21	539700
2006-10-13	42.20	42.43	42.10	42.15	346900
2006-10-16	42.22	42.24	42.01	42.16	428200
2006-10-17	41.93	41.99	41.59	41.94	378600
2006-10-18	42.15	42.15	41.69	41.77	337300
2006-10-19	41.75	41.76	41.42	41.60	230800
2006-10-20	41.60	41.65	41.30	41.47	331600
2006-10-23	41.17	41.60	41.17	41.39	265500
2006-10-24	41.15	41.51	40.90	41.51	430500
2006-10-25	41.36	42.45	41.36	42.40	553000
2006-10-26	42.40	42.43	41.67	42.28	517700
2006-10-27	42.06	42.13	41.77	41.77	265400
2006-10-30	41.60	41.84	41.26	41.31	593800
2006-10-31	41.18	41.19	40.70	40.83	523800
2006-11-01	40.83	41.50	40.38	40.39	589000
2006-11-02	38.45	39.36	37.69	38.44	2850800
2006-11-03	37.75	38.16	37.57	37.75	1697000
2006-11-06	37.76	38.09	37.64	37.89	814800
2006-11-07	37.70	37.90	37.37	37.50	948800
2006-11-08	37.40	37.72	37.40	37.54	999900
2006-11-09	37.52	37.55	37.00	37.04	1179400
2006-11-10	37.01	37.28	36.95	37.21	1078400
2006-11-13	37.15	37.75	37.12	37.49	1562100
2006-11-14	37.52	37.57	36.83	37.48	1005100
2006-11-15	37.30	38.11	37.30	38.10	1690200
2006-11-16	38.35	38.40	38.05	38.25	1150100
2006-11-17	38.20	38.76	38.09	38.76	725900
2006-11-20	38.70	39.02	38.01	38.25	2641800
2006-11-21	38.24	38.25	37.61	37.81	1219700
2006-11-22	38.02	38.65	38.01	38.30	800600
2006-11-24	38.24	38.74	38.22	38.74	228800
2006-11-27	38.71	38.73	37.77	37.83	679300
2006-11-28	37.82	38.22	37.82	38.01	564200
2006-11-29	38.06	38.44	37.78	38.01	422000
2006-11-30	38.10	38.65	38.05	38.61	957100
2006-12-01	38.60	38.75	38.00	38.65	819300
2006-12-04	38.25	39.31	38.00	39.22	808200
2006-12-05	39.08	39.75	39.08	39.54	1029200
2006-12-06	39.54	40.90	39.46	40.29	1221100
2006-12-07	40.22	40.64	39.74	40.22	935700
2006-12-08	40.16	40.87	40.06	40.70	962400
2006-12-11	40.58	40.74	40.41	40.59	632800
2006-12-12	40.46	40.99	40.28	40.95	830500
2006-12-13	40.88	41.14	40.77	41.05	624800
2006-12-14	40.91	41.17	40.90	41.06	605500
2006-12-15	41.04	41.44	41.00	41.38	592300
2006-12-18	41.36	41.45	41.03	41.09	568300
2006-12-19	40.65	41.01	40.62	40.87	685800
2006-12-20	40.87	41.09	40.81	40.92	549700
2006-12-21	40.90	41.05	40.69	40.86	890900
2006-12-22	40.84	41.10	40.75	40.95	662300
2006-12-26	40.99	41.26	40.92	41.18	374700
2006-12-27	40.99	41.37	40.95	41.30	288500
2006-12-28	41.15	41.21	40.94	41.08	369900
2006-12-29	41.00	41.19	40.62	40.68	357400
2007-01-03	40.74	41.10	40.39	40.78	936300
2007-01-04	40.70	41.22	40.67	41.08	920000
2007-01-05	41.09	42.51	41.09	42.20	1634100
2007-01-08	42.10	42.10	41.67	41.75	850800
2007-01-09	41.70	42.16	41.39	42.06	730400
2007-01-10	41.90	42.61	41.60	42.50	891600
2007-01-11	42.64	43.00	42.44	42.95	765500
2007-01-12	42.95	43.28	42.93	43.18	528900
2007-01-16	43.14	43.61	43.00	43.48	905700
2007-01-17	43.30	43.48	43.16	43.26	592200
2007-01-18	43.10	43.25	42.54	42.65	1120700
2007-01-19	42.52	42.69	42.10	42.33	736500
2007-01-22	42.15	42.83	41.93	42.55	1040100
2007-01-23	42.61	42.74	42.27	42.32	474600
2007-01-24	42.31	42.75	42.30	42.57	351600
2007-01-25	42.50	42.68	42.00	42.16	391900
2007-01-26	42.08	42.40	41.90	42.27	682400
2007-01-29	42.32	42.51	41.85	41.99	518300
2007-01-30	42.00	42.14	41.88	42.01	611500
2007-01-31	41.83	42.43	41.61	42.38	714800
2007-02-01	42.40	42.98	42.40	42.74	791700
2007-02-02	42.78	43.38	42.78	43.34	508200
2007-02-05	43.34	45.00	43.30	44.62	2360000
2007-02-06	44.60	44.60	44.11	44.30	1290200
2007-02-07	44.22	44.42	44.05	44.16	787200
2007-02-08	44.06	44.14	43.67	44.04	1168100
2007-02-09	43.84	44.18	43.06	43.50	677100
2007-02-12	43.64	43.73	42.76	42.98	1144293
2007-02-13	43.13	44.00	43.09	44.00	553890
2007-02-14	44.02	44.53	44.02	44.25	608059
2007-02-15	44.34	44.75	44.29	44.55	1118300
2007-02-16	44.45	44.62	44.09	44.35	535900
2007-02-20	44.50	45.35	44.30	45.19	991800
2007-02-21	44.90	45.15	44.44	44.53	569600
2007-02-22	45.49	48.47	45.49	46.95	3446600
2007-02-23	46.88	47.25	46.25	47.22	2002300
2007-02-26	47.21	47.38	47.00	47.27	1460754
2007-02-27	46.40	46.90	46.05	46.41	957800
2007-02-28	46.16	47.29	45.43	47.19	2280100
2007-03-01	46.50	47.48	46.30	47.28	1304091
2007-03-02	47.22	48.27	46.96	47.82	1099300
2007-03-05	47.41	48.23	47.02	47.66	1362800
2007-03-06	47.85	48.50	47.51	48.31	931700
2007-03-07	49.25	51.50	49.20	50.61	3036800
2007-03-08	50.71	51.59	50.59	51.14	1497000
2007-03-09	51.45	52.31	51.33	51.98	1416406
2007-03-12	51.98	52.48	51.76	52.16	1275600
2007-03-13	51.99	52.01	51.15	51.58	2420789
2007-03-14	51.20	51.74	50.76	51.57	1374300
2007-03-15	51.57	52.74	51.52	52.33	1896500
2007-03-16	52.20	52.44	51.75	51.78	1452200
2007-03-19	51.70	52.50	51.70	52.16	1030900
2007-03-20	51.89	52.71	51.81	52.47	1465700
2007-03-21	52.47	53.92	52.30	53.26	1187093
2007-03-22	53.50	53.64	52.23	52.54	1788800
2007-03-23	52.39	52.79	51.90	52.00	1456500
2007-03-26	51.75	52.45	51.74	51.95	986000
2007-03-27	51.74	52.00	51.28	51.67	793100
2007-03-28	51.45	51.45	50.91	50.94	888100
2007-03-29	50.90	51.05	50.50	50.81	568500
2007-03-30	50.81	51.15	50.46	50.72	645800
2007-04-02	50.72	50.99	50.48	50.63	784300
2007-04-03	50.64	51.35	50.64	51.15	816700
2007-04-04	51.10	52.11	51.06	52.09	1532600
2007-04-05	51.94	52.28	51.74	51.92	554500
2007-04-09	52.03	53.48	51.97	53.05	1390400
2007-04-10	52.74	53.14	52.49	52.58	688800
2007-04-11	51.50	51.55	50.50	51.35	1713500
2007-04-12	51.20	51.95	51.01	51.84	861900
2007-04-13	51.68	51.73	51.00	51.44	611439
2007-04-16	51.69	52.38	51.66	52.06	824600
2007-04-17	52.15	52.36	51.38	51.64	1198200
2007-04-18	51.54	52.39	51.45	52.24	853600
2007-04-19	51.99	52.71	51.72	52.61	846100
2007-04-20	52.86	53.00	52.45	52.63	587145
2007-04-23	52.64	53.10	52.15	52.26	336900
2007-04-24	52.23	52.24	51.81	51.82	605500
2007-04-25	51.82	52.44	51.65	52.32	363200
2007-04-26	52.23	52.47	51.59	51.61	527520
2007-04-27	51.41	51.76	51.33	51.62	269200
2007-04-30	51.52	52.13	51.09	51.50	575500
2007-05-01	51.47	51.47	50.93	51.02	726800
2007-05-02	50.90	51.28	50.87	51.20	988428
2007-05-03	50.50	50.63	49.14	49.82	2816116
2007-05-04	49.73	50.05	49.63	50.00	762800
2007-05-07	50.01	50.01	49.37	49.58	983418
2007-05-08	49.50	49.76	49.05	49.61	772200
2007-05-09	49.33	49.96	49.18	49.90	1161300
2007-05-10	49.78	49.83	48.93	48.98	866100
2007-05-11	49.03	49.51	48.50	49.49	1879200
2007-05-14	49.53	50.31	49.47	49.58	903900
2007-05-15	49.47	50.37	49.37	49.89	1731400
2007-05-16	49.95	50.35	49.81	50.27	1139212
2007-05-17	50.00	50.28	49.67	50.01	653200
2007-05-18	50.08	51.29	50.00	50.81	2204700
2007-05-21	50.75	52.35	50.75	52.16	1882800
2007-05-22	52.03	52.93	51.92	52.73	1382300
2007-05-23	52.60	53.06	52.59	52.80	801300
2007-05-24	52.94	53.29	52.51	52.51	667500
2007-05-25	52.41	53.23	52.30	53.15	516800
2007-05-29	53.17	53.33	52.59	52.85	703700
2007-05-30	52.60	53.39	52.40	53.39	677800
2007-05-31	53.41	54.14	53.31	53.55	686700
2007-06-01	53.67	55.25	53.30	55.11	1513200
2007-06-04	55.08	55.21	54.31	54.92	875500
2007-06-05	54.87	54.96	54.60	54.90	912500
2007-06-06	54.79	55.14	54.69	54.81	588200
2007-06-07	54.75	54.89	53.19	53.20	982800
2007-06-08	52.04	52.04	51.04	51.20	2747716
2007-06-11	50.99	51.00	50.25	50.75	1104067
2007-06-12	50.34	50.55	49.97	50.25	1784319
2007-06-13	50.46	50.46	50.10	50.20	849600
2007-06-14	50.16	50.70	50.14	50.60	988000
2007-06-15	50.83	51.13	50.82	51.00	891200
2007-06-18	51.01	51.21	50.81	50.92	606900
2007-06-19	50.83	51.13	50.63	50.89	579300
2007-06-20	50.91	51.30	50.71	50.76	678000
2007-06-21	50.54	51.09	50.26	51.01	715100
2007-06-22	50.95	50.95	49.85	50.10	1585400
2007-06-25	49.95	50.37	49.26	49.35	777000
2007-06-26	49.44	49.79	48.75	49.05	910600
2007-06-27	48.66	49.33	48.26	49.32	690100
2007-06-28	49.40	49.61	49.00	49.38	728200
2007-06-29	49.56	49.92	49.30	49.50	999500
2007-07-02	49.60	53.57	49.57	52.13	2292400
2007-07-03	52.30	52.90	52.00	52.21	495000
2007-07-05	52.44	52.44	51.38	51.70	531400
2007-07-06	51.53	52.02	51.20	52.01	595400
2007-07-09	52.00	52.12	51.67	52.08	559100
2007-07-10	51.23	51.78	49.76	49.81	1583375
2007-07-11	49.81	50.14	49.66	49.90	608600
2007-07-12	49.77	50.80	49.77	50.64	654300
2007-07-13	50.57	50.71	50.02	50.36	555000
2007-07-16	50.32	50.36	49.75	49.91	480700
2007-07-17	49.80	50.03	48.76	48.85	728100
2007-07-18	48.71	49.69	48.35	48.66	1075200
2007-07-19	49.03	49.65	48.99	49.57	804000
2007-07-20	49.50	49.87	48.04	48.26	1602500
2007-07-23	48.37	49.08	47.39	47.67	1335300
2007-07-24	46.94	47.50	46.60	46.76	1347098
2007-07-25	47.00	47.95	46.38	47.58	1927160
2007-07-26	47.37	47.37	43.18	46.12	2139600
2007-07-27	45.98	46.87	45.60	46.31	1568500
2007-07-30	46.17	46.98	45.90	46.71	956500
2007-07-31	46.83	47.61	46.29	46.29	1171200
2007-08-01	45.99	46.10	42.31	43.43	3131496
2007-08-02	42.31	44.88	40.93	44.05	3285600
2007-08-03	43.63	44.02	41.92	43.00	2508100
2007-08-06	42.43	44.07	41.56	43.91	2738095
2007-08-07	43.65	45.85	43.10	44.95	1737200
2007-08-08	45.29	47.59	44.99	46.91	2105977
2007-08-09	45.79	48.79	44.56	45.32	3930500
2007-08-10	43.90	45.08	41.56	43.94	2293800
2007-08-13	43.82	45.00	43.52	43.80	1492300
2007-08-14	43.71	44.99	43.15	43.34	1582402
2007-08-15	43.17	44.41	42.64	43.19	2092300
2007-08-16	42.65	43.97	42.48	43.09	2376400
2007-08-17	43.94	46.86	43.66	45.67	1773700
2007-08-20	45.60	45.86	44.10	44.90	981100
2007-08-21	44.23	45.26	44.23	44.73	1135900
2007-08-22	44.94	45.03	43.60	44.13	879600
2007-08-23	44.25	44.58	43.51	43.61	852200
2007-08-24	43.63	43.88	43.17	43.79	730600
2007-08-27	43.50	43.70	42.51	42.61	578400
2007-08-28	42.40	42.59	41.37	41.46	995000
2007-08-29	41.70	42.00	41.13	41.49	704500
2007-08-30	40.99	41.59	40.91	41.28	657400
2007-08-31	42.53	42.53	41.44	41.83	698400
2007-09-04	41.55	42.03	41.33	41.40	700900
2007-09-05	40.43	40.51	39.33	40.25	1862200
2007-09-06	40.20	40.25	39.56	39.97	2348400
2007-09-07	39.21	39.85	38.88	39.32	1880000
2007-09-10	39.31	39.49	36.70	37.75	1970100
2007-09-11	38.18	38.35	36.98	37.82	1163800
2007-09-12	37.79	37.95	37.09	37.33	1472400
2007-09-13	37.23	38.09	37.23	37.82	1607700
2007-09-14	37.31	38.16	37.08	38.16	989500
2007-09-17	37.91	38.00	36.67	36.96	1267300
2007-09-18	37.28	39.06	37.00	38.52	1864300
2007-09-19	38.60	39.89	38.24	38.27	1273000
2007-09-20	38.07	38.15	37.18	37.21	992600
2007-09-21	37.37	37.51	36.72	36.79	813400
2007-09-24	36.80	37.00	35.70	36.02	1116800
2007-09-25	35.81	37.64	35.19	37.12	1782600
2007-09-26	36.70	37.01	36.16	36.31	1761600
2007-09-27	36.40	36.77	36.28	36.52	1118900
2007-09-28	36.51	36.68	36.19	36.62	1521800
2007-10-01	36.36	36.76	36.05	36.24	928500
2007-10-02	36.37	36.64	36.10	36.29	1238300
2007-10-03	36.13	36.46	36.10	36.42	1631800
2007-10-04	36.42	36.66	36.26	36.56	933500
2007-10-05	36.80	37.35	36.52	37.24	1078000
2007-10-08	37.12	37.29	36.69	36.70	545800
2007-10-09	37.00	37.51	36.82	37.45	1384700
2007-10-10	37.46	37.58	36.92	37.10	878700
2007-10-11	37.12	37.30	36.62	36.89	995800
2007-10-12	36.86	37.34	36.82	37.11	648504
2007-10-15	37.00	37.18	36.30	36.47	1031400
2007-10-16	36.30	36.40	35.41	35.76	930400
2007-10-17	35.69	35.99	35.38	35.69	1861800
2007-10-18	35.46	35.54	34.64	34.75	912300
2007-10-19	34.74	34.74	34.18	34.30	1002500
2007-10-22	33.89	34.58	33.57	34.20	823800
2007-10-23	34.40	34.40	33.59	34.13	641400
2007-10-24	34.00	34.24	33.13	33.81	1539100
2007-10-25	33.65	33.71	31.47	31.80	2165700
2007-10-26	32.26	32.86	31.23	32.14	1279200
2007-10-29	32.30	32.72	32.30	32.43	729700
2007-10-30	32.28	32.41	31.22	31.28	1396500
2007-10-31	31.00	31.00	28.95	30.10	3231000
2007-11-01	30.11	32.90	28.69	30.50	6729500
2007-11-02	31.28	31.28	29.76	30.40	2653600
2007-11-05	29.62	31.53	29.62	31.30	3108001
2007-11-06	31.33	32.14	30.75	32.07	1674900
2007-11-07	31.66	31.66	29.80	30.07	4016100
2007-11-08	30.21	31.19	30.15	31.00	2602682
2007-11-09	30.59	33.40	30.49	32.40	2793801
2007-11-12	32.32	32.48	31.66	32.03	2140165
2007-11-13	32.06	34.43	32.06	34.26	1314920
2007-11-14	34.58	36.00	34.05	34.23	1287100
2007-11-15	34.25	34.31	32.97	33.22	1459000
2007-11-16	33.26	33.71	32.97	33.52	1512150
2007-11-19	33.34	33.34	32.26	32.39	1166703
2007-11-20	32.20	32.39	31.06	32.16	1369502
2007-11-21	31.88	31.88	30.82	30.95	1988310
2007-11-23	31.45	31.94	30.97	31.49	1106700
2007-11-26	31.49	31.99	30.79	30.87	930900
2007-11-27	30.44	30.96	29.55	30.92	1959363
2007-11-28	31.09	33.54	30.92	33.17	1510460
2007-11-29	33.08	33.84	32.55	33.77	1090323
2007-11-30	34.18	35.65	33.98	34.18	2079519
2007-12-03	33.94	34.52	33.19	34.24	1018106
2007-12-04	33.90	34.23	32.98	33.89	1198700
2007-12-05	34.23	35.14	33.91	34.79	1054800
2007-12-06	34.80	36.38	34.71	36.34	1560300
2007-12-07	36.28	36.88	35.72	36.69	1174105
2007-12-10	36.86	37.53	36.19	37.46	1078474
2007-12-11	37.50	37.53	35.07	35.07	1460834
2007-12-12	35.86	36.08	33.89	34.62	1423797
2007-12-13	34.39	34.75	33.73	34.69	747502
2007-12-14	34.17	34.61	33.32	33.40	738900
2007-12-17	33.25	33.88	32.85	33.30	1110520
2007-12-18	33.36	33.45	32.47	33.36	1161896
2007-12-19	33.35	33.41	32.46	32.92	956500
2007-12-20	33.10	33.41	31.60	32.55	959001
2007-12-21	32.96	35.01	32.85	34.88	1466800
2007-12-24	34.96	35.69	34.65	35.65	597190
2007-12-26	36.14	36.14	34.78	35.22	493030
2007-12-27	35.02	35.44	34.49	34.57	968696
2007-12-28	34.33	34.90	33.88	34.20	662800
2007-12-31	33.96	34.58	33.59	34.12	668800
2008-01-02	33.92	34.25	33.30	33.43	919250
2008-01-03	33.48	33.60	31.69	31.81	1292400
2008-01-04	31.45	31.69	30.46	30.63	1018940
2008-01-07	30.99	31.06	29.64	29.84	1535849
2008-01-08	30.00	30.22	28.32	28.66	1718900
2008-01-09	28.60	29.14	27.97	28.10	2145200
2008-01-10	28.02	29.21	27.79	28.70	1920666
2008-01-11	28.42	29.51	28.22	29.26	2103283
2008-01-14	29.41	29.65	28.78	29.36	1048600
2008-01-15	31.71	32.10	30.26	31.44	5265100
2008-01-16	31.38	32.87	31.38	32.48	2999288
2008-01-17	32.00	33.35	31.60	32.36	4192300
2008-01-18	32.56	33.20	31.91	32.72	3361450
2008-01-22	31.35	34.97	31.35	33.99	3176491
2008-01-23	33.00	36.99	32.99	36.45	4737160
2008-01-24	36.79	37.88	35.83	37.43	2845597
2008-01-25	37.63	37.90	35.37	35.51	1330650
2008-01-28	35.26	39.86	35.15	39.77	2747336
2008-01-29	39.92	40.94	39.25	40.09	3261546
2008-01-30	39.78	40.79	39.11	39.19	3444194
2008-01-31	38.10	44.22	38.07	43.58	4147200
2008-02-01	43.71	43.71	40.12	42.07	2596432
2008-02-04	41.84	41.97	40.95	41.27	1527645
2008-02-05	40.90	42.14	40.70	41.17	1723268
2008-02-06	41.21	41.75	40.80	41.05	1553543
2008-02-07	40.89	41.75	40.63	41.33	1390702
2008-02-08	41.01	41.75	40.65	41.41	973400
2008-02-11	41.41	41.74	40.37	41.19	1143211
2008-02-12	41.17	41.19	38.91	39.46	1718134
2008-02-13	39.71	40.08	37.82	38.19	2322471
2008-02-14	38.31	38.31	37.20	37.23	1331860
2008-02-15	37.01	37.25	36.53	37.04	1142130
2008-02-19	36.99	37.00	35.76	36.36	3421400
2008-02-20	36.26	36.50	34.86	36.29	2453616
2008-02-21	36.43	36.70	35.63	35.82	1543126
2008-02-22	35.85	36.08	34.67	36.01	902735
2008-02-25	36.00	37.43	35.70	37.30	1228200
2008-02-26	37.10	37.70	36.13	37.03	1032300
2008-02-27	36.65	36.66	35.02	35.22	2519808
2008-02-28	34.65	35.30	33.87	34.29	2022320
2008-02-29	34.00	35.61	33.81	34.83	1798000
2008-03-03	34.67	34.73	32.91	33.50	1529990
2008-03-04	33.31	33.53	31.87	33.00	2143288
2008-03-05	33.20	33.71	32.57	32.64	1694362
2008-03-06	32.33	32.34	31.33	31.54	1685800
2008-03-07	31.31	31.85	30.86	31.40	1220000
2008-03-10	31.51	31.77	30.60	30.90	922500
2008-03-11	31.25	32.05	30.65	31.91	2454688
2008-03-12	31.93	33.02	31.93	32.90	3116600
2008-03-13	32.43	33.43	31.84	32.96	1163215
2008-03-14	33.14	33.49	31.80	32.87	1501409
2008-03-17	32.01	32.01	29.92	30.29	1883892
2008-03-18	30.85	31.93	30.63	31.93	1264590
2008-03-19	32.11	34.93	32.11	34.36	2148000
2008-03-20	34.57	37.01	34.19	36.87	2845506
2008-03-24	37.02	38.10	36.56	36.86	910717
2008-03-25	37.36	37.36	36.15	37.00	1039750
2008-03-26	36.89	37.52	36.64	37.01	969000
2008-03-27	36.96	37.06	34.57	34.57	1299142
2008-03-28	34.81	35.02	33.59	33.66	853949
2008-03-31	33.28	34.50	33.15	33.94	1601858
2008-04-01	34.44	36.09	34.40	36.09	1135000
2008-04-02	36.08	36.37	34.74	36.11	1674710
2008-04-03	35.93	37.10	35.91	37.03	1021321
2008-04-04	36.85	36.85	36.19	36.80	1189250
2008-04-07	36.89	38.00	36.83	37.50	1458848
2008-04-08	36.85	37.08	36.23	36.35	1537472
2008-04-09	36.35	36.62	35.63	35.75	825750
2008-04-10	35.81	36.62	35.36	36.43	753047
2008-04-11	36.00	36.70	35.75	36.14	896100
2008-04-14	35.75	37.62	35.46	36.91	1136965
2008-04-15	37.44	37.64	36.78	37.23	876614
2008-04-16	37.56	37.56	36.62	37.46	1123321
2008-04-17	37.24	37.80	36.88	37.65	822104
2008-04-18	38.05	38.40	37.24	37.38	906591
2008-04-21	37.03	38.04	36.64	37.08	825174
2008-04-22	36.66	37.36	36.48	37.13	1315883
2008-04-23	37.15	37.25	36.53	36.97	1121738
2008-04-24	36.97	36.97	35.43	36.09	1823639
2008-04-25	36.25	36.45	35.72	36.44	1459557
2008-04-28	36.47	36.76	36.19	36.64	744766
2008-04-29	36.60	36.97	34.87	35.06	1028073
2008-04-30	34.90	34.90	32.29	32.80	3497672
2008-05-01	32.75	36.37	32.44	36.30	2138403
2008-05-02	36.31	36.57	35.24	36.02	1310712
2008-05-05	36.39	37.30	36.22	36.75	957328
2008-05-06	36.53	37.41	36.39	37.29	1115261
2008-05-07	37.27	37.95	36.53	36.57	2234897
2008-05-08	36.93	36.93	36.09	36.31	659047
2008-05-09	36.08	36.90	35.89	35.97	591762
2008-05-12	36.07	36.26	35.56	36.10	556569
2008-05-13	36.04	36.04	34.05	35.15	1379147
2008-05-14	35.31	36.11	35.31	35.89	764380
2008-05-15	35.77	36.35	35.52	36.32	585002
2008-05-16	36.22	36.56	35.37	35.75	716778
2008-05-19	36.60	37.12	35.95	36.10	723123
2008-05-20	35.73	36.45	35.52	35.74	390900
2008-05-21	35.74	35.77	34.62	34.92	404106
2008-05-22	35.01	35.64	34.50	35.20	364348
2008-05-23	35.02	35.11	34.52	34.67	457281
2008-05-27	34.88	35.65	34.62	35.32	259915
2008-05-28	35.33	35.43	33.87	33.95	931781
2008-05-29	33.92	34.14	33.75	33.88	878844
2008-05-30	33.80	33.87	33.15	33.57	830021
2008-06-02	33.54	33.88	33.20	33.41	1006924
2008-06-03	33.35	33.65	33.04	33.40	1285307
2008-06-04	33.35	33.50	32.36	32.50	959393
2008-06-05	32.60	33.03	32.26	32.76	1622735
2008-06-06	32.39	32.63	31.86	31.96	1095143
2008-06-09	31.78	32.01	30.67	30.90	1099621
2008-06-10	30.67	31.21	30.52	30.75	1551428
2008-06-11	30.75	30.99	29.77	29.77	1200653
2008-06-12	30.06	30.39	29.49	29.68	816107
2008-06-13	29.82	30.13	29.28	29.93	1572764
2008-06-16	29.55	30.28	29.46	30.03	1005658
2008-06-17	29.96	30.37	29.51	30.26	1892382
2008-06-18	30.24	30.28	29.65	29.83	1889327
2008-06-19	29.90	30.16	29.47	29.64	2492886
2008-06-20	29.54	29.67	28.54	29.29	2101734
2008-06-23	29.40	29.53	28.78	28.80	1721355
2008-06-24	28.86	29.33	28.51	28.88	695903
2008-06-25	28.98	29.52	28.74	28.90	527850
2008-06-26	28.30	28.67	27.53	27.56	775131
2008-06-27	27.56	28.40	26.50	26.90	1314407
2008-06-30	26.56	26.78	26.16	26.40	1436050
2008-07-01	25.99	26.92	25.99	26.75	958587
2008-07-02	26.85	27.77	26.35	26.35	1075050
2008-07-03	26.45	26.58	25.64	25.75	447793
2008-07-07	25.84	26.00	24.55	24.71	1209897
2008-07-08	24.60	26.30	24.56	26.06	1765319
2008-07-09	26.15	26.19	24.84	24.99	1467865
2008-07-10	24.96	24.96	22.98	23.00	3761243
2008-07-11	22.77	23.42	22.33	23.04	2781955
2008-07-14	23.33	23.33	21.99	22.22	1387995
2008-07-15	22.03	22.25	20.97	21.08	1599913
2008-07-16	21.05	22.77	21.01	22.76	1196430
2008-07-17	22.94	24.06	21.95	23.96	2410230
2008-07-18	23.77	24.73	23.27	24.60	1834193
2008-07-21	24.63	25.18	24.54	24.64	1224134
2008-07-22	23.75	25.06	23.55	25.03	1897527
2008-07-23	25.03	26.57	24.99	26.35	2081076
2008-07-24	26.32	26.32	23.76	23.84	1366758
2008-07-25	23.92	24.59	23.33	23.45	901932
2008-07-28	23.34	24.12	22.81	22.97	1291756
2008-07-29	23.22	24.04	22.87	24.04	669925
2008-07-30	23.40	23.64	21.79	22.60	2745012
2008-07-31	22.49	29.15	22.49	25.20	3934968
2008-08-01	25.25	25.25	23.57	24.98	1772169
2008-08-04	24.93	24.98	22.99	23.78	1863622
2008-08-05	24.08	24.79	23.79	24.45	1223274
2008-08-06	23.90	24.55	23.65	23.97	1863585
2008-08-07	23.77	23.93	22.74	22.85	1763284
2008-08-08	22.83	23.31	22.83	23.07	3372816
2008-08-11	23.13	23.75	22.80	22.90	2725466
2008-08-12	22.80	23.13	22.35	22.38	866730
2008-08-13	22.28	22.99	22.21	22.68	1287542
2008-08-14	22.78	24.14	22.62	23.73	1215568
2008-08-15	23.75	24.60	23.75	24.37	1031694
2008-08-18	24.20	24.40	23.00	23.08	689679
2008-08-19	22.88	23.43	22.53	22.87	973232
2008-08-20	22.95	23.16	22.06	22.51	604948
2008-08-21	22.32	22.89	22.21	22.55	540940
2008-08-22	22.71	23.16	22.28	23.16	728838
2008-08-25	23.01	23.14	22.68	22.73	459572
2008-08-26	22.73	23.66	22.72	23.54	819004
2008-08-27	23.51	24.79	23.51	24.61	745005
2008-08-28	24.75	25.25	24.44	25.18	637924
2008-08-29	25.00	25.52	24.56	25.27	546787
2008-09-02	25.67	25.98	25.08	25.61	525539
2008-09-03	25.55	26.95	25.50	26.36	908285
2008-09-04	26.11	26.77	26.07	26.43	653711
2008-09-05	26.20	27.22	25.80	27.21	807481
2008-09-08	28.42	30.95	28.33	30.33	2872041
2008-09-09	30.20	30.26	27.87	27.87	1968781
2008-09-10	27.88	29.41	26.78	29.20	2219797
2008-09-11	28.70	29.92	28.25	29.47	1567710
2008-09-12	29.20	31.14	29.02	30.49	1366580
2008-09-15	29.66	32.20	28.40	31.20	2069635
2008-09-16	30.70	33.98	29.66	32.98	2844778
2008-09-17	31.95	32.56	30.43	30.92	1923166
2008-09-18	30.63	33.52	30.00	33.00	2830608
2008-09-19	36.62	66.00	33.24	33.70	2494219
2008-09-22	33.00	33.80	30.94	33.34	1077050
2008-09-23	32.62	32.94	30.86	31.20	1098155
2008-09-24	30.78	31.68	30.75	30.75	439422
2008-09-25	31.00	31.48	30.51	30.66	452803
2008-09-26	29.99	31.14	29.93	30.88	458162
2008-09-29	29.62	30.77	27.45	27.54	611984
2008-09-30	28.11	29.51	27.62	29.50	823528
2008-10-01	29.42	30.36	28.85	30.34	711936
2008-10-02	29.48	30.15	27.00	27.25	702243
2008-10-03	27.61	29.40	26.74	28.21	613144
2008-10-06	27.73	30.00	26.00	26.47	591548
2008-10-07	26.67	27.95	25.89	26.38	689959
2008-10-08	25.00	30.76	24.18	29.45	786017
2008-10-09	29.06	29.06	21.15	21.52	1660580
2008-10-10	20.92	24.72	20.26	23.90	1827677
2008-10-13	24.75	27.48	24.23	25.39	940039
2008-10-14	25.99	27.08	22.88	23.66	1167492
2008-10-15	23.44	23.44	21.50	21.50	1647591
2008-10-16	21.50	21.75	19.69	20.50	1703068
2008-10-17	20.29	22.25	19.82	21.31	1393622
2008-10-20	21.44	21.90	21.17	21.62	714690
2008-10-21	21.22	22.70	21.22	22.18	473346
2008-10-22	21.94	22.18	20.53	21.07	1030406
2008-10-23	21.00	21.25	16.71	18.29	1434088
2008-10-24	17.35	18.76	17.18	18.50	954814
2008-10-27	18.15	19.02	17.60	17.60	565934
2008-10-28	17.99	19.95	17.41	19.84	1284489
2008-10-29	19.72	22.29	19.29	21.20	1464357
2008-10-30	22.01	22.07	19.06	19.96	1707596
2008-10-31	19.99	20.71	19.33	20.41	1113066
2008-11-03	20.35	21.34	20.20	21.06	451221
2008-11-04	21.22	21.25	20.54	21.19	675966
2008-11-05	21.02	21.63	20.37	20.38	647362
2008-11-06	20.37	20.82	19.48	19.51	578126
2008-11-07	19.77	23.26	19.77	23.05	2073851
2008-11-10	23.21	23.48	21.78	22.07	1042622
2008-11-11	21.92	21.92	20.52	20.75	1121408
2008-11-12	20.50	20.81	19.21	19.33	874726
2008-11-13	19.34	20.46	18.42	20.46	1115561
2008-11-14	20.18	20.93	19.45	19.79	624959
2008-11-17	19.33	20.15	19.26	19.32	1304968
2008-11-18	19.28	20.11	19.02	19.47	1663538
2008-11-19	19.44	19.80	17.49	17.54	872707
2008-11-20	17.49	17.57	15.05	15.11	1075014
2008-11-21	15.09	15.75	14.27	15.19	1211398
2008-11-24	15.47	16.60	15.13	16.36	1464318
2008-11-25	16.55	18.68	16.36	18.50	1582979
2008-11-26	17.99	23.90	17.86	23.39	3658108
2008-11-28	22.85	24.02	22.85	24.02	636886
2008-12-01	23.66	23.66	20.72	20.72	1324763
2008-12-02	20.95	23.43	20.42	23.14	1214857
2008-12-03	22.78	26.03	22.40	26.03	1862181
2008-12-04	25.73	28.45	25.24	26.67	2388546
2008-12-05	26.12	27.73	25.51	27.65	1648296
2008-12-08	27.89	28.62	26.51	27.73	990116
2008-12-09	27.30	27.72	24.97	25.21	1322706
2008-12-10	25.29	25.82	24.27	25.75	903407
2008-12-11	25.37	26.67	24.05	24.29	699479
2008-12-12	23.93	28.06	23.10	27.90	1321681
2008-12-15	27.65	27.65	25.57	26.27	831754
2008-12-16	27.06	28.25	26.54	27.99	1434385
2008-12-17	27.93	28.95	27.33	28.16	1183406
2008-12-18	28.35	28.91	27.13	27.73	1205621
2008-12-19	27.73	29.73	27.73	27.92	1830243
2008-12-22	28.08	28.55	27.20	27.63	810093
2008-12-23	27.77	28.71	27.46	28.27	884550
2008-12-24	28.25	28.96	27.80	28.92	470436
2008-12-26	29.00	29.48	28.17	28.82	937082
2008-12-29	28.51	28.63	27.44	28.18	708631
2008-12-30	28.34	28.34	27.39	28.21	1071375
2008-12-31	27.92	29.83	27.92	28.89	1382420
2009-01-02	28.80	28.90	27.36	28.56	709732
2009-01-05	28.32	28.56	27.35	28.12	901463
2009-01-06	28.16	28.38	26.76	27.73	1225833
2009-01-07	27.43	27.43	25.21	25.60	2247614
2009-01-08	25.54	27.72	25.54	27.51	1273731
2009-01-09	27.48	27.63	26.64	26.82	719636
2009-01-12	26.86	27.15	26.18	26.65	605066
2009-01-13	26.58	27.94	26.27	27.57	1064327
2009-01-14	27.18	27.21	26.31	26.72	980124
2009-01-15	26.65	26.89	24.82	25.77	1309753
2009-01-16	26.02	26.90	26.02	26.57	943699
2009-01-20	26.38	27.35	24.68	24.89	1093101
2009-01-21	25.23	25.45	23.87	25.45	1585977
2009-01-22	25.12	25.12	21.93	21.98	1417077
2009-01-23	21.59	22.88	21.23	22.44	926571
2009-01-26	22.66	23.60	22.56	23.16	934317
2009-01-27	23.60	24.37	22.96	24.21	691520
2009-01-28	24.75	25.14	22.93	23.75	1084496
2009-01-29	23.29	23.43	22.11	22.19	984315
2009-01-30	22.35	23.02	21.63	21.84	772287
2009-02-02	21.57	23.40	21.23	23.01	1654426
2009-02-03	23.23	24.32	22.96	23.82	2514120
2009-02-04	24.00	25.52	23.89	25.24	1225072
2009-02-05	25.01	25.95	24.86	25.45	1269224
2009-02-06	25.57	26.69	25.29	26.59	1038703
2009-02-09	26.88	27.50	26.51	26.90	1324407
2009-02-10	26.56	27.27	25.90	26.16	1276975
2009-02-11	26.23	26.39	25.07	26.31	1054682
2009-02-12	25.65	26.50	25.26	26.32	1065694
2009-02-13	26.27	26.51	25.78	26.02	921535
2009-02-17	24.97	25.91	24.95	25.07	1045827
2009-02-18	25.33	26.32	24.88	25.85	1222717
2009-02-19	25.73	26.82	25.36	25.94	1538065
2009-02-20	25.28	25.84	24.27	25.60	1402570
2009-02-23	25.92	25.93	24.14	24.14	1575333
2009-02-24	24.30	24.65	23.79	24.35	2477650
2009-02-25	24.23	24.23	22.48	23.46	1959805
2009-02-26	23.66	25.08	23.08	24.01	2248005
2009-02-27	23.55	24.23	23.06	23.17	1602655
2009-03-02	22.52	23.54	22.33	22.81	1101456
2009-03-03	23.18	23.18	21.52	21.70	1202397
2009-03-04	22.14	22.65	21.13	22.25	1477570
2009-03-05	21.72	22.17	19.54	19.87	1922889
2009-03-06	20.15	20.53	19.33	19.92	1471800
2009-03-09	19.58	20.54	19.37	19.59	859528
2009-03-10	20.08	21.46	19.64	21.41	1527939
2009-03-11	21.61	22.07	20.65	21.22	1680934
2009-03-12	21.12	22.28	20.29	22.13	998553
2009-03-13	22.28	23.20	22.12	23.14	834248
2009-03-16	23.50	23.52	22.32	22.43	1155992
2009-03-17	22.47	23.48	22.17	23.46	1066602
2009-03-18	23.25	25.82	22.94	25.78	2101504
2009-03-19	26.16	27.27	25.67	26.36	2031384
2009-03-20	26.34	26.81	26.08	26.21	1426107
2009-03-23	27.07	27.69	26.31	27.62	2053104
2009-03-24	26.54	27.59	26.02	26.02	1378673
2009-03-25	26.17	28.25	26.17	28.23	1889558
2009-03-26	28.53	28.53	27.28	27.75	2882150
2009-03-27	27.28	27.67	26.63	26.72	1135630
2009-03-30	26.09	26.95	25.62	25.98	1296982
2009-03-31	26.01	26.64	25.32	26.51	1445180
2009-04-01	26.01	27.26	25.67	26.70	1869385
2009-04-02	27.30	27.40	26.46	27.24	2518032
2009-04-03	27.30	27.86	26.93	27.85	1345407
2009-04-06	27.46	27.92	26.73	27.17	1314858
2009-04-07	26.59	26.96	25.97	26.00	820897
2009-04-08	26.44	26.76	25.76	26.16	947895
2009-04-09	26.80	28.75	26.08	28.63	3434084
2009-04-13	28.37	28.74	27.78	28.32	1499364
2009-04-14	27.95	28.22	26.07	26.16	1149959
2009-04-15	26.07	26.98	25.53	26.95	1219556
2009-04-16	27.23	27.68	26.42	27.56	859111
2009-04-17	27.81	28.76	26.70	28.35	2092498
2009-04-20	27.68	28.55	27.36	27.96	1328782
2009-04-21	27.55	30.04	27.55	29.96	1269090
2009-04-22	29.55	29.83	28.80	29.05	1803686
2009-04-23	29.18	29.21	27.81	28.25	1058803
2009-04-24	28.37	28.54	27.29	27.86	1886842
2009-04-27	27.54	28.26	27.41	27.82	791927
2009-04-28	27.52	28.64	27.51	27.78	1062594
2009-04-29	27.98	28.51	25.64	26.35	1875681
2009-04-30	27.99	29.23	27.49	28.08	2730902
2009-05-01	27.75	27.97	25.29	25.49	2251504
2009-05-04	25.65	25.65	23.40	24.48	2616045
2009-05-05	24.09	25.39	24.06	25.07	1663927
2009-05-06	25.37	25.44	24.04	25.28	1785197
2009-05-07	25.86	25.86	23.94	24.34	1881113
2009-05-08	24.90	26.11	24.71	26.10	1561375
2009-05-11	25.15	25.93	24.79	24.84	1287374
2009-05-12	25.00	25.59	23.71	23.96	1497731
2009-05-13	23.56	23.85	23.22	23.29	1225595
2009-05-14	23.57	24.14	23.46	23.95	1046036
2009-05-15	23.79	24.18	23.42	23.94	972674
2009-05-18	24.12	25.15	23.80	25.01	1331228
2009-05-19	24.90	24.90	24.04	24.47	1020248
2009-05-20	24.71	25.30	24.59	24.71	1176559
2009-05-21	24.52	25.19	24.43	24.98	1209810
2009-05-22	25.02	25.23	24.28	24.90	955351
2009-05-26	24.58	25.73	24.41	25.72	1180764
2009-05-27	25.65	26.05	24.67	24.84	1379902
2009-05-28	25.10	25.27	20.91	21.65	5725293
2009-05-29	21.77	22.90	21.77	22.82	2199179
2009-06-01	23.11	23.20	21.83	22.22	2142647
2009-06-02	22.23	23.25	22.23	23.17	1369186
2009-06-03	23.08	23.30	22.62	22.98	958630
2009-06-04	23.10	23.11	22.15	22.41	1315892
2009-06-05	22.57	22.98	22.11	22.86	2130299
2009-06-08	22.54	23.23	22.50	23.11	838509
2009-06-09	23.22	23.52	22.92	23.40	2710757
2009-06-10	23.60	23.60	23.28	23.44	1186068
2009-06-11	23.69	24.41	23.44	24.22	1441647
2009-06-12	24.18	25.10	24.18	25.10	1571230
2009-06-15	25.09	26.09	25.03	25.08	1361752
2009-06-16	25.30	25.34	24.86	24.90	1714860
2009-06-17	24.78	25.56	24.52	25.24	1447940
2009-06-18	25.20	25.68	25.02	25.47	1143741
2009-06-19	25.52	26.03	25.52	25.92	1015063
2009-06-22	25.72	25.79	25.25	25.60	1336475
2009-06-23	25.62	25.96	25.06	25.44	1098574
2009-06-24	25.57	25.63	25.10	25.43	699933
2009-06-25	25.20	25.74	24.97	25.72	790245
2009-06-26	25.60	26.28	25.32	26.13	719538
2009-06-29	26.08	26.18	25.12	25.76	1078715
2009-06-30	25.80	25.97	25.25	25.91	688775
2009-07-01	25.98	27.29	25.68	26.92	1592813
2009-07-02	26.74	26.74	25.98	25.98	762128
2009-07-06	25.88	26.26	25.73	26.16	1593402
2009-07-07	26.08	26.13	25.34	25.34	521398
2009-07-08	25.47	25.69	25.21	25.55	889961
2009-07-09	25.86	26.02	25.27	25.53	558832
2009-07-10	25.46	25.67	25.16	25.34	441239
2009-07-13	25.43	26.51	25.33	26.48	1001636
2009-07-14	26.37	26.50	25.60	25.88	508806
2009-07-15	25.95	26.09	25.44	25.60	1233597
2009-07-16	25.47	25.86	25.16	25.34	644707
2009-07-17	25.46	25.47	25.00	25.37	668270
2009-07-20	25.42	25.52	25.13	25.34	663172
2009-07-21	25.42	25.72	24.86	25.08	615775
2009-07-22	24.97	26.00	24.97	25.62	418139
2009-07-23	25.47	26.48	25.46	26.40	788931
2009-07-24	26.08	27.63	26.08	27.59	886129
2009-07-27	27.67	28.32	27.47	28.21	1030279
2009-07-28	27.97	28.08	27.74	27.99	615391
2009-07-29	27.70	28.12	27.56	28.06	1094311
2009-07-30	28.79	29.48	28.14	29.34	1209951
2009-07-31	29.32	29.75	28.96	29.55	1300256
2009-08-03	29.83	29.92	29.17	29.91	770826
2009-08-04	29.67	30.37	29.43	30.24	1091198
2009-08-05	30.21	30.86	30.21	30.82	650499
2009-08-06	31.01	31.44	30.55	30.99	624430
2009-08-07	31.37	32.00	31.10	31.89	490371
2009-08-10	31.59	31.85	30.80	31.21	524740
2009-08-11	30.91	30.91	30.49	30.71	556444
2009-08-12	30.61	31.74	30.51	31.50	602663
2009-08-13	31.62	31.84	31.31	31.60	509732
2009-08-14	31.57	31.58	30.83	30.92	608857
2009-08-17	30.54	30.54	29.83	29.88	1286186
2009-08-18	30.01	30.14	29.46	29.88	831943
2009-08-19	29.48	30.10	29.44	30.01	429009
2009-08-20	29.99	30.51	29.90	30.26	413952
2009-08-21	30.57	31.26	30.45	31.19	631690
2009-08-24	31.30	31.72	30.91	31.03	413521
2009-08-25	31.16	31.51	30.87	31.15	460133
2009-08-26	31.13	31.13	30.38	30.55	788081
2009-08-27	30.36	30.88	30.17	30.88	452051
2009-08-28	31.09	31.30	30.71	31.15	423313
2009-08-31	30.92	31.59	30.69	31.52	731898
2009-09-01	31.19	32.99	30.97	31.66	1436130
2009-09-02	31.38	31.89	31.31	31.65	800493
2009-09-03	31.32	31.80	30.70	31.80	730956
2009-09-04	31.80	32.45	31.50	32.41	732149
2009-09-08	32.64	32.64	31.68	31.94	541968
2009-09-09	31.85	32.64	31.75	32.63	721183
2009-09-10	32.51	33.58	32.41	33.04	902671
2009-09-11	33.00	33.26	32.82	33.07	562886
2009-09-14	32.89	33.26	32.79	33.24	539695
2009-09-15	33.13	33.70	33.04	33.05	556476
2009-09-16	33.24	33.57	32.84	33.57	607056
2009-09-17	33.60	33.95	33.48	33.51	577784
2009-09-18	33.75	34.00	33.32	33.38	696955
2009-09-21	33.13	33.41	32.50	32.52	574847
2009-09-22	32.42	32.67	32.18	32.62	982621
2009-09-23	32.74	33.94	32.60	33.31	912457
2009-09-24	33.47	33.89	32.50	32.57	474416
2009-09-25	32.55	33.32	32.33	32.66	542736
2009-09-28	32.70	33.82	32.63	33.53	517399
2009-09-29	33.54	33.85	33.35	33.41	301850
2009-09-30	33.49	33.55	32.25	32.37	609135
2009-10-01	32.20	32.53	31.78	32.05	827913
2009-10-02	31.78	32.47	31.78	32.13	608551
2009-10-05	32.36	32.55	31.95	32.36	748580
2009-10-06	32.64	32.97	32.29	32.45	548086
2009-10-07	32.35	32.61	32.16	32.51	434502
2009-10-08	32.44	32.71	31.51	31.67	1350484
2009-10-09	31.52	32.20	31.31	31.69	1359199
2009-10-12	31.90	32.19	31.70	31.96	495086
2009-10-13	32.01	32.43	32.00	32.15	642615
2009-10-14	32.66	32.66	31.98	32.47	647816
2009-10-15	32.15	32.50	32.15	32.27	756841
2009-10-16	32.08	32.21	31.52	31.88	1264374
2009-10-19	31.88	32.35	31.84	32.24	697371
2009-10-20	32.19	32.40	31.73	31.76	838756
2009-10-21	31.56	32.06	31.48	31.56	911885
2009-10-22	31.56	32.57	31.47	32.46	1063456
2009-10-23	32.52	32.88	31.04	31.31	1173504
2009-10-26	31.37	32.00	31.33	31.64	1317930
2009-10-27	31.64	31.87	31.35	31.59	494168
2009-10-28	31.63	32.02	31.24	31.28	875899
2009-10-29	31.20	32.10	29.91	31.36	1210821
2009-10-30	31.17	31.24	30.35	30.39	1053012
2009-11-02	30.60	30.96	30.14	30.71	864354
2009-11-03	30.60	31.19	30.26	31.12	412306
2009-11-04	31.43	31.70	31.11	31.35	846791
2009-11-05	31.50	31.78	31.28	31.69	575673
2009-11-06	31.40	32.46	31.32	32.26	850592
2009-11-09	32.50	33.25	32.26	33.19	661308
2009-11-10	32.93	33.30	32.79	32.87	551737
2009-11-11	33.19	33.46	32.65	32.79	690373
2009-11-12	32.69	32.92	32.35	32.35	1770752
2009-11-13	32.38	33.34	32.32	33.29	1473113
2009-11-16	33.61	34.12	33.41	33.86	866034
2009-11-17	33.80	34.01	33.57	33.60	704645
2009-11-18	33.52	33.63	33.10	33.12	835727
2009-11-19	32.92	32.99	32.21	32.66	900732
2009-11-20	32.58	32.65	32.14	32.41	691591
2009-11-23	32.70	32.97	32.45	32.55	418053
2009-11-24	32.53	32.72	32.40	32.58	531637
2009-11-25	32.79	32.79	32.33	32.39	249799
2009-11-27	31.64	32.24	31.53	31.74	257576
2009-11-30	31.64	32.09	31.40	31.72	868298
2009-12-01	31.78	32.02	31.65	31.79	473205
2009-12-02	31.94	32.06	31.78	31.83	742248
2009-12-03	31.79	31.85	31.40	31.42	547865
2009-12-04	31.80	32.00	31.39	31.78	502146
2009-12-07	31.73	31.81	31.46	31.52	562996
2009-12-08	31.35	31.83	31.14	31.79	752755
2009-12-09	31.73	32.02	31.27	31.96	633180
2009-12-10	32.04	32.26	31.83	31.97	892194
2009-12-11	32.21	32.49	32.00	32.39	807912
2009-12-14	32.65	33.04	32.52	33.04	873350
2009-12-15	32.99	33.24	32.53	32.59	1245313
2009-12-16	32.64	33.11	32.53	33.10	586986
2009-12-17	32.77	33.27	32.77	32.97	587670
2009-12-18	33.10	33.68	33.00	33.67	1122387
2009-12-21	33.78	34.19	33.56	33.80	578703
2009-12-22	33.69	34.17	33.64	33.88	334309
2009-12-23	33.87	33.95	33.56	33.76	338304
2009-12-24	33.85	33.90	33.56	33.69	218000
2009-12-28	33.70	33.78	33.40	33.57	310306
2009-12-29	33.45	33.69	33.29	33.47	293612
2009-12-30	33.29	33.67	33.08	33.33	254235
2009-12-31	33.31	33.57	33.08	33.11	305103
2010-01-04	33.13	33.26	32.25	32.43	875118
2010-01-05	32.32	32.34	31.00	31.23	1568680
2010-01-06	31.24	31.30	30.63	31.00	857547
2010-01-07	31.00	31.31	30.79	31.26	836763
2010-01-08	31.13	31.67	31.06	31.45	660732
2010-01-11	31.42	31.58	31.21	31.50	444157
2010-01-12	31.34	31.73	31.14	31.37	630031
2010-01-13	31.48	31.65	31.00	31.46	373755
2010-01-14	31.29	31.39	30.96	31.05	694526
2010-01-15	30.99	31.08	30.53	30.59	795258
2010-01-19	30.49	30.68	30.42	30.65	618083
2010-01-20	30.51	30.59	30.34	30.50	617333
2010-01-21	30.44	30.62	30.35	30.46	814119
2010-01-22	30.48	31.17	30.40	30.48	731056
2010-01-25	30.66	30.85	30.30	30.44	348160
2010-01-26	30.37	30.94	30.20	30.30	673687
2010-01-27	30.14	30.39	30.05	30.39	748850
2010-01-28	30.51	30.54	29.83	29.86	670164
2010-01-29	29.78	30.16	29.57	29.57	907349
2010-02-01	29.68	30.12	29.44	30.12	796934
2010-02-02	30.07	30.68	29.90	30.68	589443
2010-02-03	30.47	30.60	30.32	30.50	362155
2010-02-04	30.29	30.75	30.22	30.22	630763
2010-02-05	30.30	31.12	30.30	31.12	806038
2010-02-08	30.99	31.12	30.47	30.95	716636
2010-02-09	31.13	31.51	30.69	31.49	1052506
2010-02-10	31.33	31.76	31.12	31.49	615288
2010-02-11	31.41	31.53	31.10	31.31	751311
2010-02-12	31.14	31.89	31.08	31.89	1144191
2010-02-16	31.94	32.36	31.47	32.35	643992
2010-02-17	32.45	33.13	32.27	33.06	728125
2010-02-18	33.03	33.66	33.03	33.65	598622
2010-02-19	33.52	33.84	33.40	33.81	453051
2010-02-22	33.80	34.08	33.48	33.70	985892
2010-02-23	33.30	33.93	32.90	33.00	914945
2010-02-24	33.12	33.49	33.04	33.31	1276079
2010-02-25	32.37	33.32	32.37	32.80	1123803
2010-02-26	32.90	32.90	32.10	32.23	828049
2010-03-01	32.37	32.54	31.72	31.79	985736
2010-03-02	31.80	31.98	31.68	31.72	872854
2010-03-03	31.86	32.20	31.86	32.00	1220129
2010-03-04	31.98	32.55	31.74	31.81	1032855
2010-03-05	31.99	32.14	31.70	31.95	991057
2010-03-08	31.88	32.07	31.88	32.02	1244852
2010-03-09	31.86	32.48	31.81	32.34	1206099
2010-03-10	32.32	32.46	32.06	32.42	624756
2010-03-11	32.30	32.76	32.11	32.76	963149
2010-03-12	32.87	33.31	32.83	33.23	861557
2010-03-15	33.09	33.65	32.97	33.59	544024
2010-03-16	33.57	35.55	33.47	35.55	2291385
2010-03-17	35.54	35.86	35.10	35.57	1013689
2010-03-18	35.45	35.88	35.37	35.69	775183
2010-03-19	35.70	36.10	34.79	34.92	1634065
2010-03-22	34.66	35.00	34.66	34.77	905589
2010-03-23	34.69	34.74	34.13	34.60	1903263
2010-03-24	34.49	34.56	34.03	34.16	1098981
2010-03-25	34.25	34.43	34.00	34.00	1222478
2010-03-26	34.10	34.25	33.78	33.92	936045
2010-03-29	33.92	33.92	33.34	33.55	766979
2010-03-30	33.47	33.76	33.22	33.26	930239
2010-03-31	33.34	34.30	33.14	33.84	2680425
2010-04-01	34.03	34.03	33.27	33.53	1068372
2010-04-05	33.54	34.18	33.43	34.18	751710
2010-04-06	34.15	34.67	34.15	34.61	711139
2010-04-07	34.66	34.97	34.20	34.36	659516
2010-04-08	34.17	34.17	33.75	34.06	768733
2010-04-09	34.15	34.43	33.98	34.43	554147
2010-04-12	34.41	34.83	34.27	34.83	548061
2010-04-13	34.81	35.17	34.61	35.11	631006
2010-04-14	35.13	35.60	34.71	35.60	626003
2010-04-15	35.41	36.62	35.36	36.51	1210167
2010-04-16	36.35	36.70	35.83	35.83	1012473
2010-04-19	35.73	36.29	35.46	36.00	439754
2010-04-20	36.07	36.55	35.77	36.49	434454
2010-04-21	36.58	37.00	36.20	36.24	593326
2010-04-22	35.97	36.85	35.78	36.78	619481
2010-04-23	36.70	36.81	36.36	36.71	550887
2010-04-26	36.59	37.01	36.54	36.93	540159
2010-04-27	36.76	37.22	35.88	35.90	753134
2010-04-28	36.18	36.73	35.98	36.66	763638
2010-04-29	36.89	37.15	34.65	35.04	1712377
2010-04-30	35.09	35.54	34.52	34.57	771704
2010-05-03	34.79	35.36	34.63	35.18	719406
2010-05-04	34.79	35.02	34.48	34.73	626594
2010-05-05	34.28	35.31	34.12	35.05	2246777
2010-05-06	35.02	35.86	33.00	34.95	2339425
2010-05-07	34.86	35.37	34.30	34.49	2280620
2010-05-10	35.25	35.35	34.79	35.01	928925
2010-05-11	34.71	36.71	34.70	36.11	1781195
2010-05-12	36.36	37.33	36.36	37.07	1239111
2010-05-13	36.93	37.42	36.57	36.67	555040
2010-05-14	35.76	35.87	34.90	35.06	1026840
2010-05-17	35.07	35.78	34.50	35.15	795737
2010-05-18	35.39	35.71	34.04	34.14	835621
2010-05-19	34.14	34.32	33.31	33.72	951617
2010-05-20	33.21	33.95	32.81	33.31	1631079
2010-05-21	32.94	34.07	32.65	33.96	1098722
2010-05-24	33.88	34.33	33.32	33.34	655582
2010-05-25	33.01	33.44	32.34	33.33	950028
2010-05-26	33.31	33.47	32.66	32.73	1067789
2010-05-27	33.19	33.91	33.19	33.90	790063
2010-05-28	33.82	34.30	33.28	34.03	780223
2010-06-01	33.96	34.13	32.84	32.84	1302636
2010-06-02	15.05	15.74	13.84	14.48	3494422
2010-06-10	12.90	13.10	12.03	12.31	3345484
2010-06-11	12.27	13.25	12.15	13.11	1745141
2010-06-14	13.33	13.68	13.16	13.33	1590309
2010-06-15	13.32	13.60	13.13	13.21	1302021
2010-06-16	13.04	13.51	12.77	13.42	1247409
2010-06-17	13.59	13.59	13.27	13.49	677463
2010-06-18	13.51	13.70	13.34	13.48	1572326
2010-06-21	13.60	13.62	13.28	13.29	1053518
2010-06-22	13.20	13.62	12.97	13.43	874909
2010-06-23	13.13	13.60	12.86	13.39	1170689
2010-06-24	13.20	13.44	13.08	13.26	1104479
2010-06-25	13.27	13.71	13.01	13.67	8749809
2010-06-28	13.54	13.54	13.16	13.38	1097207
2010-06-29	13.32	13.32	12.63	12.68	999428
2010-06-30	12.61	13.14	12.61	12.68	1168686
2010-07-01	12.63	12.70	11.90	12.65	1007026
2010-07-02	12.76	13.14	12.40	12.98	977119
2010-07-06	13.21	13.49	12.98	13.06	1363890
2010-07-07	13.12	13.60	13.12	13.57	936925
2010-07-08	13.83	13.83	13.34	13.58	743776
2010-07-09	13.54	13.90	13.45	13.88	431871
2010-07-12	13.78	13.86	13.60	13.84	361867
2010-07-13	13.99	14.35	13.91	14.24	1034909
2010-07-14	14.16	14.16	13.38	13.61	921588
2010-07-15	13.77	13.77	12.75	13.50	894263
2010-07-16	13.40	13.46	12.76	12.82	978891
2010-07-19	12.80	13.06	12.36	13.03	763954
2010-07-20	12.90	13.59	12.41	13.59	1203626
2010-07-21	13.71	14.03	13.16	13.58	920522
2010-07-22	13.79	14.57	13.78	14.53	1118166
2010-07-23	14.52	14.86	14.29	14.79	639841
2010-07-26	14.79	15.00	14.70	14.89	613741
2010-07-27	14.96	15.12	14.87	14.94	462237
2010-07-28	14.94	15.00	14.75	14.82	465119
2010-07-29	14.90	15.00	14.75	14.82	628061
2010-07-30	14.64	15.15	14.34	14.75	411780
2010-08-02	15.13	15.13	14.70	14.88	642549
2010-08-03	15.00	15.07	14.85	14.89	688395
2010-08-04	15.00	15.04	14.89	14.94	605473
2010-08-05	14.79	14.98	14.69	14.83	543185
2010-08-06	14.66	14.99	14.51	14.85	485030
2010-08-09	14.90	15.15	14.88	15.08	751194
2010-08-10	14.93	14.93	14.31	14.43	450194
2010-08-11	14.06	14.06	13.33	13.64	782976
2010-08-12	13.36	13.70	13.27	13.60	698691
2010-08-13	13.52	13.84	13.37	13.57	400007
2010-08-16	13.46	14.07	13.36	14.03	533909
2010-08-17	14.16	14.38	14.10	14.19	562002
2010-08-18	14.20	14.23	13.98	14.16	911679
2010-08-19	14.10	14.15	13.81	13.96	699798
2010-08-20	13.93	14.11	13.68	14.04	653289
2010-08-23	14.05	14.35	13.87	13.89	329724
2010-08-24	13.69	14.01	13.56	13.70	364159
2010-08-25	13.49	14.25	13.19	14.20	390830
2010-08-26	14.32	14.32	13.65	13.66	382035
2010-08-27	13.78	14.45	13.66	14.43	568563
2010-08-30	14.33	14.79	14.31	14.58	387228
2010-08-31	14.60	14.96	14.42	14.83	513594
2010-09-01	15.01	15.59	14.85	15.55	735064
2010-09-02	15.60	15.90	15.41	15.66	666387
2010-09-03	15.91	15.95	15.43	15.54	740299
2010-09-07	15.50	15.50	14.66	14.70	785020
2010-09-08	14.66	14.81	14.56	14.71	611164
2010-09-09	14.87	15.07	14.55	14.62	466710
2010-09-10	14.62	14.90	14.31	14.47	523180
2010-09-13	14.65	15.05	14.63	15.00	808020
2010-09-14	15.03	15.13	14.71	14.80	950670
2010-09-15	14.79	15.07	14.57	15.06	591876
2010-09-16	15.00	15.12	14.59	14.78	718989
2010-09-17	14.97	15.00	14.35	14.43	676596
2010-09-20	14.43	14.78	14.12	14.75	608498
2010-09-21	14.77	14.84	14.47	14.57	432244
2010-09-22	14.49	14.78	14.32	14.63	260906
2010-09-23	14.48	14.77	14.39	14.45	329135
2010-09-24	14.68	14.91	14.57	14.85	438536
2010-09-27	14.81	15.03	14.68	14.76	316494
2010-09-28	14.78	15.17	14.46	15.08	420168
2010-09-29	15.06	15.15	14.58	14.78	417461
2010-09-30	14.89	15.45	14.86	14.94	526203
2010-10-01	15.11	15.13	13.96	14.48	798070
2010-10-04	14.39	14.61	13.93	13.95	833942
2010-10-05	14.15	14.15	13.89	13.90	1054462
2010-10-06	13.91	14.20	13.88	14.15	789873
2010-10-07	14.26	14.53	14.11	14.17	507133
2010-10-08	14.13	14.18	13.95	14.12	630849
2010-10-11	14.09	14.34	13.96	14.21	311692
2010-10-12	14.27	14.61	14.21	14.55	400543
2010-10-13	14.59	15.11	14.56	14.91	503608
2010-10-14	14.85	15.08	14.47	14.61	419057
2010-10-15	14.75	15.07	14.39	14.46	708116
2010-10-18	14.42	14.75	14.26	14.73	470625
2010-10-19	14.49	14.91	14.34	14.49	367111
2010-10-20	14.53	15.11	14.53	14.97	501469
2010-10-21	14.93	14.93	14.06	14.34	853690
2010-10-22	14.40	14.44	14.04	14.27	348971
2010-10-25	14.33	14.77	14.33	14.58	312116
2010-10-26	14.48	14.57	14.27	14.41	384850
2010-10-27	14.27	14.29	13.86	14.17	558157
2010-10-28	14.32	14.34	13.75	13.92	989958
2010-10-29	13.93	14.22	13.93	14.04	773499
2010-11-01	14.14	14.31	14.04	14.24	584439
2010-11-02	14.42	14.45	14.19	14.44	463596
2010-11-03	14.42	14.50	14.06	14.32	368776
2010-11-04	14.48	14.59	14.35	14.54	805201
2010-11-05	14.57	14.71	14.28	14.60	552803
2010-11-08	14.52	14.53	14.19	14.35	1844504
2010-11-09	14.33	14.33	13.95	13.99	426338
2010-11-10	14.03	14.25	13.76	14.25	727616
2010-11-11	14.08	14.28	14.07	14.17	256603
2010-11-12	14.05	14.24	13.97	14.10	192677
2010-11-15	14.14	14.22	13.87	13.90	408708
2010-11-16	13.76	13.88	13.56	13.62	475808
2010-11-17	13.66	13.79	13.60	13.75	244405
2010-11-18	13.88	14.50	13.82	14.23	587990
2010-11-19	14.19	14.33	14.09	14.25	496518
2010-11-22	14.15	14.15	13.76	13.94	511164
2010-11-23	13.74	13.90	13.51	13.70	372083
2010-11-24	13.80	14.33	13.71	14.33	455813
2010-11-26	14.19	14.37	14.18	14.28	163515
2010-11-29	14.16	14.35	13.99	14.31	271245
2010-11-30	14.12	14.32	14.09	14.17	791304
2010-12-01	14.41	14.97	14.38	14.92	563674
2010-12-02	14.98	15.05	14.74	15.00	432615
2010-12-03	14.95	15.00	14.72	14.93	276917
2010-12-06	14.84	14.98	14.41	14.72	294474
2010-12-07	14.86	14.96	14.78	14.87	457147
2010-12-08	14.96	15.15	14.75	14.82	391443
2010-12-09	14.98	15.04	14.90	14.98	317863
2010-12-10	14.98	15.10	14.74	14.93	352927
2010-12-13	15.07	15.12	14.92	14.96	540832
2010-12-14	15.02	15.13	14.94	14.97	638142
2010-12-15	14.91	15.15	14.84	14.85	658737
2010-12-16	14.84	15.12	14.84	14.96	451678
2010-12-17	14.99	15.02	14.92	14.99	2038856
2010-12-20	14.99	15.04	14.92	14.97	354322
2010-12-21	15.05	15.13	14.95	15.04	393090
2010-12-22	15.05	15.25	14.97	15.17	409441
2010-12-23	15.17	15.19	14.97	15.06	276876
2010-12-27	15.02	15.20	14.96	15.07	199651
2010-12-28	15.11	15.11	14.93	14.98	269120
2010-12-29	14.98	15.06	14.93	14.97	179735
2010-12-30	14.95	15.07	14.91	14.94	296672
2010-12-31	14.89	15.07	14.89	14.94	400570
2011-01-03	15.04	15.29	14.88	15.03	519455
2011-01-04	15.02	15.09	14.88	14.94	390149
2011-01-05	14.87	15.06	14.83	14.99	369688
2011-01-06	14.95	15.01	14.90	14.95	201796
2011-01-07	15.01	15.06	14.62	14.73	767659
2011-01-10	14.62	15.00	14.45	14.92	751002
2011-01-11	14.99	15.03	14.86	14.98	295364
2011-01-12	15.12	15.23	14.89	14.98	367481
2011-01-13	14.95	15.03	14.87	14.96	267518
2011-01-14	14.99	15.02	14.92	15.02	386368
2011-01-18	14.87	15.26	14.79	15.25	601074
2011-01-19	15.25	15.41	15.02	15.17	476125
2011-01-20	15.13	15.58	15.13	15.38	574653
2011-01-21	15.45	15.95	15.42	15.55	583510
2011-01-24	15.57	15.67	15.18	15.34	285628
2011-01-25	15.28	15.76	15.02	15.75	313160
2011-01-26	15.84	16.50	15.83	16.46	707809
2011-01-27	16.40	16.88	16.17	16.52	688303
2011-01-28	16.55	16.59	16.02	16.14	667684
2011-01-31	16.20	16.20	15.50	15.51	541887
2011-02-01	15.57	16.15	15.51	16.13	636312
2011-02-02	16.05	16.25	15.90	16.10	393998
2011-02-03	16.06	16.27	15.85	16.26	380638
2011-02-04	16.22	16.27	15.67	15.72	336905
2011-02-07	15.71	15.82	15.42	15.66	298952
2011-02-08	15.63	15.78	15.47	15.78	349908
2011-02-09	15.68	15.95	15.62	15.84	236965
2011-02-10	15.76	16.01	15.57	15.66	248275
2011-02-11	15.64	15.79	15.48	15.65	399157
2011-02-14	15.70	15.70	15.37	15.55	260344
2011-02-15	15.55	15.83	15.55	15.70	369219
2011-02-16	15.73	16.03	15.71	15.96	287360
2011-02-17	15.93	16.46	15.84	16.44	553392
2011-02-18	16.45	16.50	16.18	16.46	378532
2011-02-22	16.23	16.34	15.84	15.98	420201
2011-02-23	16.05	16.20	15.57	15.61	758182
2011-02-24	15.47	15.77	15.05	15.32	1179982
2011-02-25	15.36	15.62	15.36	15.52	479364
2011-02-28	15.64	15.86	15.55	15.76	337926
2011-03-01	15.90	15.90	15.47	15.51	624825
2011-03-02	15.53	15.73	15.45	15.61	273863
2011-03-03	15.78	16.04	15.76	15.97	470373
2011-03-04	15.99	16.24	15.84	15.93	332690
2011-03-07	16.00	16.41	15.70	15.96	468795
2011-03-08	15.94	16.51	15.94	16.24	456200
2011-03-09	16.25	16.43	16.11	16.37	365537
2011-03-10	16.18	16.18	15.94	16.08	649045
2011-03-11	15.94	16.26	15.94	16.18	351856
2011-03-14	16.04	16.53	15.90	16.15	334390
2011-03-15	15.64	16.10	15.64	15.97	445983
2011-03-16	16.10	16.55	15.90	16.12	669156
2011-03-17	16.42	16.94	16.38	16.76	1478406
2011-03-18	16.75	16.89	16.71	16.79	917181
2011-03-21	16.98	17.37	16.91	17.06	570123
2011-03-22	17.03	17.14	16.69	16.73	879306
2011-03-23	16.70	16.77	16.38	16.56	532018
2011-03-24	16.62	16.66	16.42	16.52	497409
2011-03-25	16.58	16.76	16.53	16.63	4077261
2011-03-28	16.66	16.73	16.57	16.61	1022534
2011-03-29	16.51	16.66	16.51	16.58	775837
2011-03-30	16.66	16.76	16.52	16.57	494848
2011-03-31	16.57	16.66	16.47	16.50	686928
2011-04-01	16.56	16.68	16.38	16.42	1353498
2011-04-04	16.45	16.62	16.25	16.26	1273245
2011-04-05	16.21	16.39	16.20	16.25	702989
2011-04-06	16.34	16.48	16.29	16.35	2129921
2011-04-07	16.26	16.49	16.04	16.14	602645
2011-04-08	16.26	16.32	15.82	15.88	522145
2011-04-11	15.86	15.92	15.43	15.49	458096
2011-04-12	15.33	15.54	15.30	15.42	458796
2011-04-13	15.45	15.59	15.36	15.44	404256
2011-04-14	15.31	15.53	15.18	15.50	391834
2011-04-15	15.49	16.01	15.43	15.91	1088464
2011-04-18	15.69	15.92	15.63	15.80	1494236
2011-04-19	15.88	15.94	15.79	15.86	500487
2011-04-20	16.02	16.09	15.90	15.98	428129
2011-04-21	16.05	16.11	15.88	16.00	446562
2011-04-25	15.92	16.01	15.91	16.00	487031
2011-04-26	16.02	16.17	15.88	15.94	979441
2011-04-27	15.93	16.05	15.90	15.98	435375
2011-04-28	15.65	15.91	15.64	15.87	674966
2011-04-29	15.85	15.85	15.45	15.60	908170
2011-05-02	15.62	15.65	15.45	15.47	801273
2011-05-03	15.42	15.47	15.20	15.35	771298
2011-05-04	15.32	15.33	14.95	15.14	659046
2011-05-05	15.09	15.30	15.03	15.24	752074
2011-05-06	15.41	15.49	15.23	15.40	798448
2011-05-09	15.35	15.67	15.31	15.63	483232
2011-05-10	15.68	15.93	15.63	15.92	510672
2011-05-11	15.86	15.95	15.74	15.78	1091497
2011-05-12	15.75	16.02	15.64	15.96	424619
2011-05-13	15.98	16.11	15.81	15.90	379462
2011-05-16	15.75	15.94	15.54	15.54	412545
2011-05-17	15.43	15.62	15.33	15.60	356427
2011-05-18	15.59	15.93	15.38	15.92	548423
2011-05-19	16.00	16.08	15.89	15.99	660162
2011-05-20	15.92	16.05	15.84	15.94	613427
2011-05-23	15.75	16.08	15.60	15.99	1004921
2011-05-24	16.00	16.15	15.92	15.93	1252535
2011-05-25	15.84	15.90	15.62	15.82	513499
2011-05-26	15.74	15.92	15.62	15.90	569359
2011-05-27	15.92	16.07	15.87	16.04	457877
2011-05-31	16.17	16.23	16.01	16.08	894067
2011-06-01	16.05	16.09	15.42	15.45	865913
2011-06-02	15.47	15.58	15.27	15.43	288585
2011-06-03	15.25	15.25	14.75	14.80	658137
2011-06-06	14.70	15.02	14.70	14.99	731219
2011-06-07	15.07	15.25	15.01	15.25	734068
2011-06-08	15.15	15.37	15.02	15.30	729118
2011-06-09	15.41	15.51	15.28	15.29	343313
2011-06-10	15.18	15.26	14.90	14.95	548451
2011-06-13	14.94	15.08	14.81	14.95	244504
2011-06-14	15.07	15.28	14.92	15.21	373122
2011-06-15	15.06	15.09	14.54	14.66	477226
2011-06-16	14.67	14.92	14.63	14.83	689364
2011-06-17	14.85	14.91	14.50	14.52	924288
2011-06-20	14.50	14.98	14.50	14.83	553256
2011-06-21	14.94	15.20	14.93	15.10	281119
2011-06-22	15.02	15.31	15.01	15.04	313945
2011-06-23	14.86	15.17	14.58	15.08	474338
2011-06-24	15.10	15.38	15.08	15.35	612916
2011-06-27	15.37	15.72	15.33	15.56	470037
2011-06-28	15.54	15.68	15.54	15.68	466107
2011-06-29	15.77	15.95	15.74	15.87	299274
2011-06-30	15.90	15.95	15.61	15.65	418280
2011-07-01	15.68	15.90	15.57	15.90	626288
2011-07-05	15.90	15.91	15.62	15.79	341161
2011-07-06	15.76	16.03	15.66	15.90	605966
2011-07-07	16.03	16.03	15.64	15.75	517312
2011-07-08	15.57	15.75	15.53	15.69	272475
2011-07-11	15.53	15.63	15.23	15.28	267978
2011-07-12	15.25	15.51	15.21	15.24	315688
2011-07-13	15.35	15.64	15.26	15.38	307755
2011-07-14	15.42	15.51	15.04	15.13	340498
2011-07-15	15.14	15.29	15.08	15.23	356006
2011-07-18	15.19	15.19	14.80	14.84	233159
2011-07-19	14.89	15.45	14.89	15.37	391403
2011-07-20	15.39	15.53	15.30	15.39	439591
2011-07-21	15.48	15.89	15.45	15.84	389772
2011-07-22	15.85	15.87	15.63	15.75	138837
2011-07-25	15.52	15.65	15.35	15.54	359130
2011-07-26	15.48	16.01	15.41	16.01	630490
2011-07-27	15.90	15.92	15.17	15.32	731528
2011-07-28	16.06	16.36	15.77	15.97	1024862
2011-07-29	15.81	16.13	15.77	15.99	866453
2011-08-01	16.21	16.30	15.90	16.02	854353
2011-08-02	15.92	16.06	15.43	15.43	470924
2011-08-03	15.43	15.64	15.16	15.43	553644
2011-08-04	15.21	15.39	14.64	14.66	574505
2011-08-05	14.80	14.80	13.98	14.24	893656
2011-08-08	13.79	14.24	12.70	12.72	1119278
2011-08-09	13.06	14.18	12.45	14.17	1221539
2011-08-10	13.79	14.41	13.27	13.33	890296
2011-08-11	13.36	14.06	13.22	13.79	1224221
2011-08-12	13.93	14.09	13.28	13.37	788053
2011-08-15	13.56	13.92	13.48	13.89	549814
2011-08-16	13.74	14.09	13.69	13.92	604938
2011-08-17	13.98	14.41	13.96	14.37	468779
2011-08-18	13.91	14.45	13.91	14.23	1115408
2011-08-19	13.95	14.44	13.95	14.20	958289
2011-08-22	14.53	14.59	14.07	14.19	532980
2011-08-23	14.21	14.79	14.03	14.60	750158
2011-08-24	14.57	15.07	14.50	14.93	661863
2011-08-25	15.06	15.10	14.34	14.44	477594
2011-08-26	14.32	14.69	14.01	14.52	449333
2011-08-29	14.72	15.34	14.65	15.30	567088
2011-08-30	15.22	15.64	14.85	15.42	744563
2011-08-31	15.48	15.50	15.14	15.25	545244
2011-09-01	15.26	15.56	15.17	15.30	736320
2011-09-02	14.93	15.18	14.61	14.64	648659
2011-09-06	14.17	14.58	14.09	14.44	650824
2011-09-07	14.70	15.00	14.69	15.00	470878
2011-09-08	14.82	15.18	14.59	14.86	938526
2011-09-09	14.68	14.71	13.93	14.11	588813
2011-09-12	13.86	14.20	13.75	14.15	401395
2011-09-13	14.22	14.33	13.92	14.05	493006
2011-09-14	14.18	14.62	13.97	14.46	637293
2011-09-15	14.64	14.77	14.37	14.75	454479
2011-09-16	14.85	15.08	14.67	14.81	942260
2011-09-19	14.51	14.56	14.14	14.16	541685
2011-09-20	14.23	14.36	13.78	13.79	633430
2011-09-21	13.79	13.93	13.18	13.21	1078767
2011-09-22	12.83	13.37	12.70	13.12	883941
2011-09-23	13.10	13.25	12.91	13.12	1052822
2011-09-26	13.28	13.37	12.97	13.31	475277
2011-09-27	13.60	13.68	13.28	13.38	761405
2011-09-28	13.32	13.44	12.89	12.92	853621
2011-09-29	13.26	13.31	12.98	13.27	687972
2011-09-30	13.08	13.38	12.73	12.80	632084
2011-10-03	12.69	12.95	12.04	12.05	1031322
2011-10-04	11.94	12.26	11.76	12.05	1836305
2011-10-05	12.17	12.44	11.93	12.35	1378114
2011-10-06	12.28	12.71	12.15	12.63	974015
2011-10-07	12.67	12.67	11.84	11.87	1118666
2011-10-10	12.13	12.24	11.95	12.23	1213744
2011-10-11	12.14	12.40	12.06	12.29	1154198
2011-10-12	12.50	12.87	12.40	12.77	1086917
2011-10-13	12.63	12.89	12.54	12.81	720638
2011-10-14	12.93	12.99	12.64	12.88	522340
2011-10-17	12.76	13.00	12.53	12.60	803656
2011-10-18	12.61	13.35	12.56	13.20	1229725
2011-10-19	13.12	13.48	13.11	13.26	938113
2011-10-20	13.15	13.40	12.84	13.32	707442
2011-10-21	13.54	13.56	13.25	13.42	1196025
2011-10-24	13.48	13.72	13.35	13.70	1152424
2011-10-25	13.55	13.61	12.90	12.93	863624
2011-10-26	13.15	13.19	12.89	13.00	1372973
2011-10-27	13.19	13.45	12.51	12.80	2218541
2011-10-28	12.20	12.57	12.20	12.23	1385000
2011-10-31	12.06	12.27	11.88	12.00	853509
2011-11-01	11.55	11.87	11.25	11.26	1130627
2011-11-02	11.48	11.78	11.34	11.69	1307250
2011-11-03	11.84	11.87	11.56	11.74	1671286
2011-11-04	11.62	11.79	11.57	11.69	1012124
2011-11-07	11.70	11.82	11.42	11.63	716129
2011-11-08	11.68	11.70	11.31	11.69	1932300
2011-11-09	11.37	11.51	11.19	11.40	931312
2011-11-10	11.59	11.73	11.50	11.59	758214
2011-11-11	11.68	11.97	11.65	11.94	742480
2011-11-14	11.82	11.82	11.40	11.45	785032
2011-11-15	11.38	11.87	11.29	11.83	949706
2011-11-16	11.73	11.93	11.63	11.64	522859
2011-11-17	11.59	11.65	11.29	11.33	458293
2011-11-18	11.36	11.64	11.29	11.46	481740
2011-11-21	11.29	11.31	11.12	11.16	645553
2011-11-22	11.10	11.51	10.89	11.34	818589
2011-11-23	11.20	11.23	10.63	10.66	455058
2011-11-25	10.62	10.78	10.51	10.51	311345
2011-11-28	10.80	10.93	10.66	10.78	721511
2011-11-29	10.79	10.88	10.54	10.65	514637
2011-11-30	11.05	11.62	10.98	11.60	907112
2011-12-01	11.51	11.61	11.16	11.20	625021
2011-12-02	11.31	11.49	11.24	11.28	282668
2011-12-05	11.44	11.68	11.27	11.40	468725
2011-12-06	11.54	12.45	11.52	12.34	1667964
2011-12-07	12.23	12.51	12.13	12.43	967354
2011-12-08	12.28	12.41	12.20	12.26	1034154
2011-12-09	12.33	12.72	12.30	12.65	634372
2011-12-12	12.49	12.58	12.28	12.50	802327
2011-12-13	12.65	12.75	12.35	12.45	915902
2011-12-14	12.37	12.45	12.11	12.13	947389
2011-12-15	12.29	12.45	12.23	12.35	840159
2011-12-16	12.44	12.61	12.25	12.35	1342381
2011-12-19	12.40	12.53	12.22	12.23	675361
2011-12-20	12.45	12.74	12.34	12.57	646479
2011-12-21	12.53	12.89	12.48	12.83	425695
2011-12-22	12.92	13.03	12.77	12.91	347612
2011-12-23	12.96	13.11	12.75	12.82	333895
2011-12-27	12.78	13.04	12.71	13.04	228634
2011-12-28	12.95	13.11	12.59	12.62	269911
2011-12-29	12.69	12.82	12.66	12.70	472168
2011-12-30	12.69	12.78	12.66	12.67	243739
2012-01-03	12.90	13.11	12.86	12.99	458239
2012-01-04	12.89	12.90	12.54	12.75	506732
2012-01-05	12.63	13.05	12.45	13.02	458147
2012-01-06	13.05	13.15	12.92	13.01	371914
2012-01-09	13.05	13.13	12.80	13.09	468069
2012-01-10	13.22	13.43	13.03	13.30	306217
2012-01-11	13.19	13.30	13.13	13.23	248234
2012-01-12	13.23	13.25	12.94	13.00	367105
2012-01-13	12.82	13.12	12.50	13.09	462824
2012-01-17	13.16	13.50	13.14	13.23	377644
2012-01-18	13.24	13.48	13.15	13.48	292464
2012-01-19	13.55	13.67	13.37	13.58	414651
2012-01-20	13.56	14.03	13.43	14.00	451755
2012-01-23	13.96	14.19	13.77	14.09	881097
2012-01-24	13.96	14.11	13.75	14.09	503190
2012-01-25	14.02	14.79	13.93	14.77	1013083
2012-01-26	14.88	15.02	14.68	14.97	658451
2012-01-27	14.86	15.17	14.85	14.98	752872
2012-01-30	14.89	14.89	14.69	14.76	526101
2012-01-31	14.86	14.97	14.63	14.82	497512
2012-02-01	14.88	15.10	14.76	15.05	1321998
2012-02-02	15.02	15.21	14.86	14.90	701941
2012-02-03	15.06	15.32	14.98	15.23	1693395
2012-02-06	15.14	15.21	14.92	14.96	258958
2012-02-07	14.98	14.98	14.72	14.81	616852
2012-02-08	14.86	14.89	14.63	14.74	517189
2012-02-09	14.80	14.87	14.59	14.70	353502
2012-02-10	14.49	14.77	14.46	14.67	363711
2012-02-13	14.85	14.88	14.57	14.69	488160
2012-02-14	14.65	14.79	14.55	14.69	322189
2012-02-15	14.75	14.85	14.50	14.57	336087
2012-02-16	14.57	15.36	14.50	14.95	890512
2012-02-17	15.00	15.08	14.87	14.96	403948
2012-02-21	15.02	15.07	14.90	14.99	377896
2012-02-22	15.01	15.32	14.72	14.76	342952
2012-02-23	14.81	15.26	14.81	15.23	661520
2012-02-24	15.28	15.39	15.08	15.30	541841
2012-02-27	15.22	15.76	15.11	15.63	573527
2012-02-28	15.65	15.98	15.61	15.81	800357
2012-02-29	15.83	16.00	15.40	15.40	607557
2012-03-01	15.45	16.07	15.31	15.85	672079
2012-03-02	15.82	16.17	15.76	16.10	1686235
2012-03-05	16.01	16.07	15.91	15.94	623149
2012-03-06	15.75	15.86	15.29	15.31	338041
2012-03-07	15.37	15.64	15.28	15.62	303326
2012-03-08	15.73	15.86	15.41	15.83	439705
2012-03-09	15.87	16.16	15.82	16.14	473649
2012-03-12	16.20	16.31	16.03	16.07	339134
2012-03-13	16.23	16.66	16.10	16.65	490465
2012-03-14	16.60	16.66	16.13	16.15	760201
2012-03-15	16.19	16.33	15.97	16.03	689434
2012-03-16	16.05	16.06	15.48	15.59	1335765
2012-03-19	15.56	15.92	15.51	15.65	746228
2012-03-20	15.50	15.75	15.43	15.60	695056
2012-03-21	15.59	15.71	15.42	15.56	597078
2012-03-22	15.40	15.51	15.29	15.51	571718
2012-03-23	15.47	15.82	15.45	15.81	334612
2012-03-26	15.98	16.03	15.80	15.94	598000
2012-03-27	15.91	16.01	15.78	15.90	434669
2012-03-28	15.81	16.09	15.72	16.07	610188
2012-03-29	15.92	16.90	15.89	16.82	1005783
2012-03-30	16.94	16.96	16.51	16.63	741697
2012-04-02	16.50	16.87	16.43	16.80	698196
2012-04-03	16.74	16.92	16.60	16.80	999969
2012-04-04	16.57	16.80	16.51	16.69	569728
2012-04-05	16.57	16.75	16.53	16.70	412155
2012-04-09	16.41	16.56	16.38	16.55	533087
2012-04-10	16.53	16.53	16.23	16.30	753174
2012-04-11	16.53	16.55	16.32	16.44	501924
2012-04-12	16.42	16.96	16.42	16.87	628218
2012-04-13	17.00	17.30	16.89	16.92	710701
2012-04-16	17.03	17.25	17.00	17.16	726876
2012-04-17	17.35	17.57	17.22	17.23	674298
2012-04-18	17.11	17.23	16.98	17.15	506894
2012-04-19	17.16	17.44	17.04	17.19	436132
2012-04-20	17.43	17.59	17.30	17.38	539402
2012-04-23	17.09	17.15	16.85	17.02	484982
2012-04-24	17.04	17.41	16.89	17.38	356103
2012-04-25	17.59	17.91	17.42	17.52	666873
2012-04-26	17.47	17.47	16.71	16.98	649488
2012-04-27	16.96	17.03	16.54	16.77	808596
2012-04-30	16.70	16.86	16.56	16.75	660560
2012-05-01	16.81	17.22	16.81	16.89	817725
2012-05-02	16.75	17.03	16.67	17.02	699341
2012-05-03	16.98	17.10	16.85	16.87	574167
2012-05-04	16.72	16.76	16.22	16.36	518212
2012-05-07	16.30	16.67	16.29	16.62	292737
2012-05-08	16.48	16.82	16.45	16.80	468396
2012-05-09	16.59	16.70	16.39	16.69	349021
2012-05-10	16.79	16.85	16.58	16.62	628083
2012-05-11	16.46	16.80	16.35	16.40	616106
2012-05-14	16.20	16.28	16.06	16.08	490536
2012-05-15	16.06	16.22	15.96	15.99	492930
2012-05-16	16.07	16.23	15.83	15.83	270682
2012-05-17	15.86	15.94	15.58	15.58	406606
2012-05-18	15.54	15.74	15.43	15.45	463208
2012-05-21	15.45	15.54	15.26	15.50	486787
2012-05-22	15.50	15.66	15.43	15.49	351049
2012-05-23	15.35	15.50	15.17	15.46	279874
2012-05-24	15.49	15.54	15.22	15.54	299858
2012-05-25	15.58	15.68	15.45	15.49	237759
2012-05-29	15.64	15.88	15.51	15.73	300061
2012-05-30	15.56	15.65	15.46	15.53	486028
2012-05-31	15.52	15.81	15.35	15.76	890678
2012-06-01	15.49	15.84	15.43	15.70	773841
2012-06-04	15.70	15.99	15.60	15.93	606187
2012-06-05	15.82	16.30	15.81	16.29	710504
2012-06-06	16.41	16.79	16.29	16.72	571662
2012-06-07	16.90	16.90	16.44	16.45	472024
2012-06-08	16.41	16.62	16.26	16.56	279149
2012-06-11	16.72	16.76	16.21	16.21	814255
2012-06-12	16.25	16.54	16.18	16.49	318417
2012-06-13	16.49	16.71	16.27	16.36	470029
2012-06-14	16.36	16.96	16.34	16.96	457083
2012-06-15	16.96	17.04	16.71	16.76	763238
2012-06-18	16.68	17.00	16.62	16.90	457999
2012-06-19	16.94	17.16	16.81	17.11	479153
2012-06-20	17.14	17.29	16.98	17.10	383865
2012-06-21	17.07	17.10	16.73	16.85	435175
2012-06-22	16.92	17.12	16.85	17.11	1276981
2012-06-25	16.89	16.96	16.45	16.53	354352
2012-06-26	16.50	16.55	16.22	16.24	522987
2012-06-27	16.23	16.78	16.23	16.73	354835
2012-06-28	16.61	16.84	16.32	16.83	332621
2012-06-29	17.13	17.18	16.84	16.96	715854
2012-07-02	17.01	17.17	16.93	17.10	490521
2012-07-03	17.12	17.25	17.04	17.24	361412
2012-07-05	17.17	17.25	17.06	17.22	240407
2012-07-06	17.02	17.19	16.99	17.14	254394
2012-07-09	17.14	17.30	17.04	17.30	281093
2012-07-10	17.29	17.40	16.93	17.10	356300
2012-07-11	17.10	17.20	16.93	17.03	286494
2012-07-12	16.93	17.05	16.77	16.98	265311
2012-07-13	17.02	17.29	17.00	17.20	424732
2012-07-16	17.19	17.23	16.98	17.02	173147
2012-07-17	17.07	17.09	16.85	17.02	210212
2012-07-18	17.04	17.37	17.03	17.33	429316
2012-07-19	17.33	17.35	16.82	16.89	278025
2012-07-20	16.77	16.86	16.64	16.81	301327
2012-07-23	16.61	17.03	16.40	16.88	424864
2012-07-24	16.87	16.87	16.41	16.46	372414
2012-07-25	16.54	16.67	16.43	16.66	259507
2012-07-26	17.00	17.30	16.73	17.04	600849
2012-07-27	17.18	17.88	17.06	17.57	742221
2012-07-30	17.63	18.33	17.55	18.21	626359
2012-07-31	18.16	18.46	18.14	18.32	857134
2012-08-01	18.41	18.65	17.90	17.93	971357
2012-08-02	17.93	18.30	17.87	18.01	717079
2012-08-03	18.36	18.39	18.14	18.25	684492
2012-08-06	18.32	18.62	18.16	18.17	505436
2012-08-07	18.23	18.68	18.18	18.55	686452
2012-08-08	18.51	18.73	18.42	18.48	324685
2012-08-09	18.48	18.79	18.45	18.73	630528
2012-08-10	18.66	18.79	18.58	18.63	318014
2012-08-13	18.60	18.77	18.60	18.77	584304
2012-08-14	18.86	19.31	18.75	18.80	466286
2012-08-15	18.82	19.31	18.82	19.27	632808
2012-08-16	19.21	19.51	19.15	19.50	405249
2012-08-17	19.46	19.46	19.26	19.37	530831
2012-08-20	19.31	19.69	19.20	19.35	831140
2012-08-21	19.40	19.59	19.31	19.34	396043
2012-08-22	19.34	19.45	19.16	19.23	351514
2012-08-23	19.23	19.28	19.06	19.12	497928
2012-08-24	19.08	19.26	19.03	19.08	377001
2012-08-27	19.18	19.27	19.01	19.08	357015
2012-08-28	19.03	19.26	18.90	19.20	485694
2012-08-29	19.20	19.56	19.18	19.42	245458
2012-08-30	19.24	19.34	19.14	19.19	297224
2012-08-31	19.34	19.40	19.10	19.27	294168
2012-09-04	19.30	19.67	19.19	19.60	469993
2012-09-05	19.68	19.73	19.30	19.51	750662
2012-09-06	19.56	19.95	19.51	19.79	595994
2012-09-07	19.92	19.92	19.51	19.52	572508
2012-09-10	19.57	20.19	19.50	19.90	895905
2012-09-11	19.92	20.27	19.89	19.93	714155
2012-09-12	20.00	20.36	20.00	20.36	426342
2012-09-13	20.43	20.99	20.34	20.78	695317
2012-09-14	20.88	21.05	20.76	21.03	805752
2012-09-17	20.91	21.40	20.89	21.26	535858
2012-09-18	21.21	21.36	21.11	21.26	636502
2012-09-19	21.33	21.69	21.21	21.55	933471
2012-09-20	21.40	21.86	21.35	21.81	775594
2012-09-21	22.07	22.40	21.87	22.00	1293124
2012-09-24	21.96	22.38	21.75	22.31	665015
2012-09-25	22.38	22.49	22.20	22.25	863404
2012-09-26	22.25	22.45	21.94	22.01	945063
2012-09-27	22.10	22.10	21.61	21.76	1001065
2012-09-28	21.75	21.76	21.56	21.67	746226
2012-10-01	21.83	21.90	21.35	21.63	785488
2012-10-02	21.77	22.30	21.66	22.29	722513
2012-10-03	22.36	22.47	21.97	22.04	1084532
2012-10-04	22.15	22.62	22.09	22.62	641720
2012-10-05	22.64	22.93	22.54	22.58	446336
2012-10-08	22.50	22.81	22.46	22.52	514814
2012-10-09	22.60	23.00	22.46	22.80	540990
2012-10-10	22.87	23.27	22.77	23.26	899356
2012-10-11	23.41	23.53	22.99	23.21	1003622
2012-10-12	23.25	23.52	22.98	23.03	1005928
2012-10-15	23.10	23.53	23.00	23.42	647778
2012-10-16	23.50	24.14	23.40	24.10	662592
2012-10-17	24.17	24.92	23.86	24.69	1036367
2012-10-18	24.71	24.98	24.54	24.69	790348
2012-10-19	24.56	24.63	23.43	23.81	1641427
2012-10-22	23.82	24.39	23.78	24.21	669526
2012-10-23	24.04	24.06	23.25	23.80	1004861
2012-10-24	23.90	24.41	23.85	24.31	1038511
2012-10-25	24.45	24.97	23.08	23.15	1640300
2012-10-26	22.69	23.28	22.15	22.25	1475943
2012-10-31	22.36	22.96	22.04	22.75	1432455
2012-11-01	22.86	23.16	22.60	23.14	1048682
2012-11-02	23.28	23.39	22.69	22.82	792193
2012-11-05	22.85	23.27	22.77	23.06	965937
2012-11-06	23.22	23.32	23.01	23.16	798430
2012-11-07	22.97	23.22	22.62	23.11	963149
2012-11-08	23.09	23.27	22.94	23.05	619598
2012-11-09	22.90	23.60	22.87	23.18	582629
2012-11-12	23.25	23.43	23.03	23.28	454470
2012-11-13	23.16	23.45	23.11	23.21	807556
2012-11-14	23.32	23.37	22.84	22.92	1052799
2012-11-15	22.91	23.08	22.06	22.38	1231969
2012-11-16	22.29	22.97	22.12	22.89	1087983
2012-11-19	23.14	23.46	22.97	23.20	677783
2012-11-20	23.07	23.28	22.84	23.09	564083
2012-11-21	23.17	23.36	23.02	23.36	429875
2012-11-23	23.48	23.54	23.44	23.54	430160
2012-11-26	23.51	23.79	23.27	23.42	454501
2012-11-27	23.37	23.67	23.31	23.49	637877
2012-11-28	23.35	23.40	22.89	23.18	718363
2012-11-29	23.36	23.87	23.25	23.69	392748
2012-11-30	23.76	23.81	23.53	23.80	601049
2012-12-03	23.97	24.24	23.42	23.60	551094
2012-12-04	23.69	24.26	23.64	24.25	751633
2012-12-05	24.22	24.77	24.21	24.49	1305050
2012-12-06	24.42	24.57	23.93	24.04	499967
2012-12-07	24.16	24.20	23.65	23.84	580907
2012-12-10	23.84	24.34	23.70	24.19	570849
2012-12-11	24.38	24.77	24.21	24.59	805675
2012-12-12	24.48	24.60	23.96	23.98	424095
2012-12-13	23.99	24.13	23.40	23.45	829779
2012-12-14	23.40	23.61	23.24	23.44	519273
2012-12-17	23.46	23.51	22.95	23.41	1235501
2012-12-18	23.36	23.61	23.15	23.53	904691
2012-12-19	24.25	24.58	23.51	23.80	1425017
2012-12-20	23.81	24.70	23.81	24.31	1433282
2012-12-21	23.52	24.64	22.31	24.35	2470109
2012-12-24	24.35	24.78	23.82	23.90	354420
2012-12-26	23.94	24.30	23.70	23.99	471357
2012-12-27	23.99	24.06	23.41	23.68	537800
2012-12-28	23.59	23.94	23.54	23.55	440417
2012-12-31	23.50	24.12	23.41	24.09	564775
2013-01-02	24.62	24.92	24.45	24.89	818885
2013-01-03	24.97	25.34	24.86	24.93	810765
2013-01-04	25.06	25.19	24.78	25.11	1032407
2013-01-07	25.07	25.10	24.73	24.88	747411
2013-01-08	25.02	25.17	24.73	25.10	741228
2013-01-09	25.19	25.46	25.14	25.30	610217
2013-01-10	25.47	25.47	25.00	25.10	1090717
2013-01-11	25.16	25.20	24.78	25.00	913215
2013-01-14	24.99	25.15	24.89	24.91	1031440
2013-01-15	24.77	25.02	24.75	24.80	758470
2013-01-16	24.80	24.90	24.56	24.57	864013
2013-01-17	24.69	25.60	24.66	25.25	1873071
2013-01-18	25.19	25.19	24.61	24.83	886313
2013-01-22	24.87	25.16	24.84	25.15	610440
2013-01-23	25.17	25.58	25.12	25.35	940151
2013-01-24	25.82	25.82	24.57	24.62	872466
2013-01-25	24.67	24.70	23.54	23.65	1867385
2013-01-28	23.63	23.63	22.78	23.40	1955049
2013-01-29	23.40	23.40	22.78	23.01	1741227
2013-01-30	23.01	23.68	22.99	23.49	1466700
2013-01-31	23.47	24.15	23.41	23.89	1313286
2013-02-01	24.04	24.46	24.01	24.08	1188639
2013-02-04	23.94	23.99	23.55	23.66	681813
2013-02-05	23.69	23.98	23.52	23.89	667882
2013-02-06	23.80	24.34	23.75	24.29	893164
2013-02-07	24.25	24.42	23.93	24.25	711665
2013-02-08	24.23	24.78	24.23	24.70	1086846
2013-02-11	24.65	24.78	24.55	24.60	1312851
2013-02-12	24.57	24.81	24.50	24.58	1003982
2013-02-13	24.55	24.65	24.28	24.36	1031734
2013-02-14	24.38	24.83	24.34	24.35	1184404
2013-02-15	24.42	24.66	24.41	24.58	866920
2013-02-19	24.60	24.70	24.47	24.53	1054935
2013-02-20	24.52	24.65	24.44	24.54	1863871
2013-02-21	24.64	25.11	24.53	24.66	979055
2013-02-22	24.72	24.75	24.20	24.35	1435023
2013-02-25	24.43	24.49	23.95	23.95	1605007
2013-02-26	24.06	24.06	23.50	23.82	1558810
2013-02-27	23.76	24.23	23.72	24.18	1017544
2013-02-28	24.11	24.60	24.11	24.29	673974
2013-03-01	24.15	24.58	24.02	24.37	855842
2013-03-04	24.29	24.40	24.07	24.37	580685
2013-03-05	24.50	25.00	24.44	24.78	684155
2013-03-06	24.50	25.10	24.50	24.77	870880
2013-03-07	24.77	24.80	24.53	24.65	408940
2013-03-08	24.81	24.81	24.54	24.59	475765
2013-03-11	24.52	24.60	24.20	24.31	805839
2013-03-12	24.29	24.56	24.29	24.52	431268
2013-03-13	24.51	24.77	24.51	24.65	383682
2013-03-14	24.71	25.11	24.71	25.11	664219
2013-03-15	25.04	25.38	25.04	25.24	1127379
2013-03-18	24.96	25.24	24.67	24.86	857360
2013-03-19	24.84	24.88	24.51	24.66	653384
2013-03-20	24.75	24.90	24.63	24.89	698160
2013-03-21	24.77	24.92	24.45	24.48	682426
2013-03-22	24.53	24.62	24.30	24.40	609425
2013-03-25	24.45	24.50	24.01	24.08	714036
2013-03-26	24.13	24.35	24.04	24.27	541483
2013-03-27	24.17	25.03	24.15	24.98	907450
2013-03-28	25.05	25.72	24.73	25.57	1337935
2013-04-01	25.48	25.61	25.13	25.39	938930
2013-04-02	25.51	25.82	25.35	25.66	950673
2013-04-03	25.73	25.73	25.17	25.26	1035779
2013-04-04	25.29	25.54	24.95	25.52	655185
2013-04-05	25.18	26.41	25.16	26.40	1089278
2013-04-08	26.50	26.64	26.20	26.44	800838
2013-04-09	26.50	26.62	26.25	26.33	490498
2013-04-10	26.33	26.57	26.25	26.57	715183
2013-04-11	26.57	27.40	26.57	27.34	766035
2013-04-12	27.31	27.34	26.74	26.80	510716
2013-04-15	26.68	26.78	25.73	25.78	835011
2013-04-16	26.08	26.12	25.76	26.04	489789
2013-04-17	25.90	25.98	25.39	25.61	557406
2013-04-18	25.64	25.78	25.37	25.52	685261
2013-04-19	25.55	25.87	25.47	25.85	444811
2013-04-22	25.84	25.84	25.29	25.56	333468
2013-04-23	25.74	26.00	25.64	25.90	516031
2013-04-24	25.90	26.31	25.86	26.31	606342
2013-04-25	26.14	26.37	25.25	26.35	683867
2013-04-26	26.31	26.71	26.25	26.65	963609
2013-04-29	26.64	26.94	26.40	26.76	584629
2013-04-30	26.73	26.85	26.34	26.77	780980
2013-05-01	26.66	26.78	26.12	26.12	969988
2013-05-02	26.20	26.25	25.66	25.94	742771
2013-05-03	26.21	26.34	25.86	25.89	486478
2013-05-06	26.10	26.38	25.93	26.18	425865
2013-05-07	26.27	26.89	26.21	26.89	608334
2013-05-08	26.90	27.13	26.79	26.84	529974
2013-05-09	26.86	26.98	26.45	26.64	586959
2013-05-10	26.68	26.99	26.51	26.58	385475
2013-05-13	26.54	26.64	25.50	25.64	986072
2013-05-14	25.64	25.87	25.51	25.54	878707
2013-05-15	25.50	25.56	25.24	25.44	701851
2013-05-16	25.46	25.50	25.28	25.49	607471
2013-05-17	25.67	25.87	25.54	25.83	729299
2013-05-20	25.80	25.86	25.55	25.58	647301
2013-05-21	25.55	25.63	25.03	25.27	731192
2013-05-22	25.27	25.56	24.53	24.71	1025420
2013-05-23	24.58	24.66	24.34	24.63	1123362
2013-05-24	24.53	24.92	24.28	24.80	535758
2013-05-28	25.06	25.40	23.92	24.26	1157584
2013-05-29	24.08	24.10	22.60	23.40	2780849
2013-05-30	23.49	24.33	23.45	24.33	1409550
2013-05-31	24.33	24.38	23.86	23.88	616591
2013-06-03	23.86	23.89	23.28	23.70	1369662
2013-06-04	23.70	23.73	22.96	23.17	1132610
2013-06-05	23.16	23.22	22.42	22.49	1606955
2013-06-06	22.35	22.66	22.27	22.64	1380350
2013-06-07	22.84	22.84	22.40	22.74	1127902
2013-06-10	22.79	22.96	22.55	22.66	713122
2013-06-11	22.39	22.65	22.25	22.33	749499
2013-06-12	22.56	22.65	21.90	22.11	1250768
2013-06-13	22.14	22.78	21.98	22.76	970886
2013-06-14	22.78	23.11	22.71	22.97	1011165
2013-06-17	23.20	23.30	22.69	22.75	580985
2013-06-18	22.69	22.75	22.37	22.61	915257
2013-06-19	22.63	22.72	21.99	22.01	1363557
2013-06-20	21.80	21.80	21.38	21.53	1520648
2013-06-21	21.58	21.63	21.08	21.33	1601624
2013-06-24	21.08	21.10	20.39	20.53	1791905
2013-06-25	20.67	20.84	20.55	20.82	1423406
2013-06-26	21.02	21.56	20.97	21.38	1536148
2013-06-27	21.55	22.15	21.52	21.89	1335493
2013-06-28	21.87	22.27	21.75	22.04	1540868
2013-07-01	22.17	22.44	22.04	22.12	859313
2013-07-02	22.10	22.16	21.45	21.55	1006896
2013-07-03	21.53	21.91	21.45	21.79	444610
2013-07-05	21.77	22.02	21.26	21.60	906667
2013-07-08	21.64	22.10	21.60	21.99	876779
2013-07-09	22.08	22.51	22.06	22.35	1018165
2013-07-10	22.29	22.36	21.53	21.59	1925040
2013-07-11	21.86	22.27	21.86	22.08	1008193
2013-07-12	22.02	22.38	21.97	22.33	793617
2013-07-15	22.41	22.57	21.98	22.39	1001081
2013-07-16	22.46	22.73	22.34	22.39	835994
2013-07-17	22.46	22.74	22.27	22.73	1044695
2013-07-18	22.79	22.91	22.64	22.67	659069
2013-07-19	22.61	22.74	22.37	22.63	878968
2013-07-22	22.62	22.62	22.34	22.51	904283
2013-07-23	22.56	22.57	22.20	22.38	977898
2013-07-24	22.24	22.43	22.00	22.01	992072
2013-07-25	21.85	22.13	21.58	22.00	1260451
2013-07-26	21.92	22.45	21.76	22.44	545405
2013-07-29	22.34	22.53	22.25	22.49	1084350
2013-07-30	22.61	22.80	22.35	22.48	680340
2013-07-31	22.47	22.94	22.23	22.73	1139986
2013-08-01	22.90	23.47	22.90	22.95	1435757
2013-08-02	22.88	22.97	22.65	22.66	621403
2013-08-05	22.65	22.87	22.53	22.63	466704
2013-08-06	22.55	22.59	22.09	22.16	834427
2013-08-07	22.03	22.18	21.86	21.94	662721
2013-08-08	22.01	22.27	21.96	22.09	542614
2013-08-09	22.05	22.28	21.89	22.06	514775
2013-08-12	21.89	22.14	21.83	22.03	450004
2013-08-13	21.97	21.98	21.66	21.88	827226
2013-08-14	21.86	22.16	21.69	22.16	554482
2013-08-15	21.90	22.11	21.74	22.06	883924
2013-08-16	21.94	22.25	21.86	22.11	664474
2013-08-19	22.06	22.10	21.59	21.71	750522
2013-08-20	21.70	22.08	21.64	21.78	506899
2013-08-21	21.66	21.84	21.33	21.54	494460
2013-08-22	21.54	21.83	21.35	21.36	596280
2013-08-23	21.39	21.69	21.34	21.60	935647
2013-08-26	21.58	21.75	21.42	21.64	409067
2013-08-27	21.46	21.63	21.42	21.48	580203
2013-08-28	21.46	21.71	21.39	21.44	666709
2013-08-29	21.38	21.48	21.12	21.27	940009
2013-08-30	21.23	21.33	20.85	20.90	788839
2013-09-03	21.37	21.72	21.10	21.62	1417722
2013-09-04	21.64	22.02	21.58	21.71	1003239
2013-09-05	21.58	21.80	21.52	21.60	803842
2013-09-06	21.75	22.08	21.45	21.75	586883
2013-09-09	21.77	22.45	21.76	22.44	782171
2013-09-10	22.51	22.56	22.07	22.25	559703
2013-09-11	22.17	22.40	21.85	21.90	974219
2013-09-12	21.87	22.11	21.69	21.74	378997
2013-09-13	21.91	22.18	21.72	21.89	716449
2013-09-16	22.11	22.31	21.94	22.10	807025
2013-09-17	22.03	22.49	21.93	22.48	786386
2013-09-18	22.55	23.31	22.50	23.25	791439
2013-09-19	23.24	23.44	23.13	23.25	618439
2013-09-20	23.35	23.41	23.20	23.25	1203164
2013-09-23	23.20	23.56	23.13	23.40	736497
2013-09-24	23.46	23.95	23.33	23.81	1104928
2013-09-25	23.77	24.71	23.77	24.52	2067580
2013-09-26	24.52	24.63	24.30	24.61	1147975
2013-09-27	24.45	24.55	24.35	24.46	825708
2013-09-30	24.28	24.50	24.18	24.35	1126456
2013-10-01	24.36	24.62	24.26	24.53	1217209
2013-10-02	24.43	24.54	24.20	24.49	777132
2013-10-03	24.41	24.72	24.28	24.66	1002242
2013-10-04	24.62	24.74	24.32	24.36	796471
2013-10-07	24.03	24.40	23.84	24.16	833161
2013-10-08	24.17	24.23	23.79	23.94	866049
2013-10-09	23.95	23.98	23.60	23.62	1175750
2013-10-10	23.79	24.00	23.75	23.87	808059
2013-10-11	23.77	24.14	23.64	24.05	854410
2013-10-14	23.89	24.22	23.89	24.22	486822
2013-10-15	24.19	24.26	23.90	24.05	608526
2013-10-16	24.20	24.53	24.12	24.53	670698
2013-10-17	24.46	24.91	24.42	24.82	759093
2013-10-18	25.21	25.50	25.13	25.48	1041192
2013-10-21	25.45	25.85	25.45	25.75	886643
2013-10-22	25.86	26.35	25.75	26.33	986611
2013-10-23	26.26	26.26	25.32	25.34	1328254
2013-10-24	25.50	26.39	25.50	25.76	1493581
2013-10-25	25.86	25.98	25.22	25.48	863819
2013-10-28	25.48	25.78	25.36	25.74	885797
2013-10-29	25.82	25.90	25.66	25.86	522573
2013-10-30	25.95	26.21	25.74	25.90	756010
2013-10-31	25.92	26.30	25.84	25.86	1015543
2013-11-01	25.86	26.03	25.40	25.48	1231491
2013-11-04	25.61	25.78	25.46	25.74	537343
2013-11-05	25.70	25.81	25.23	25.25	666909
2013-11-06	25.45	25.70	25.33	25.49	466958
2013-11-07	25.53	25.67	24.99	25.00	523247
2013-11-08	24.97	25.40	24.92	25.19	661155
2013-11-11	25.15	25.20	24.84	25.03	1023561
2013-11-12	25.06	25.25	24.83	25.01	715666
2013-11-13	24.87	25.38	24.87	25.34	434896
2013-11-14	25.33	25.51	25.20	25.45	313946
2013-11-15	25.41	25.50	25.28	25.41	370319
2013-11-18	25.42	25.50	25.16	25.22	486499
2013-11-19	25.25	25.47	25.17	25.24	332445
2013-11-20	25.36	25.78	25.20	25.42	567177
2013-11-21	25.52	25.59	25.44	25.57	450139
2013-11-22	25.57	25.81	25.46	25.78	342752
2013-11-25	25.82	26.30	25.80	26.22	506246
2013-11-26	26.26	26.56	26.20	26.49	568952
2013-11-27	26.50	26.83	26.50	26.75	504304
2013-11-29	26.87	26.87	26.45	26.46	252890
2013-12-02	26.41	27.09	26.18	26.66	762000
2013-12-03	26.56	26.72	26.37	26.71	558856
2013-12-04	26.59	26.94	26.33	26.68	448273
2013-12-05	26.43	26.68	26.28	26.65	618691
2013-12-06	26.90	27.33	26.81	27.31	847421
2013-12-09	27.46	27.73	27.39	27.50	934012
2013-12-10	27.42	28.09	27.40	27.50	1573147
2013-12-11	27.48	27.57	26.96	27.02	647620
2013-12-12	26.99	27.17	26.89	27.14	613421
2013-12-13	27.18	27.52	27.18	27.37	756388
2013-12-16	27.42	27.55	27.18	27.27	637350
2013-12-17	27.31	27.31	26.94	27.25	591114
2013-12-18	27.34	27.95	27.25	27.75	1106271
2013-12-19	27.65	27.76	27.39	27.43	459452
2013-12-20	27.51	27.89	27.51	27.66	1983710
2013-12-23	27.82	28.18	27.65	28.15	745115
2013-12-24	28.14	28.49	28.12	28.26	405030
2013-12-26	28.30	28.57	27.94	27.98	633343
2013-12-27	28.11	28.11	27.85	27.95	545862
2013-12-30	27.95	28.19	27.92	28.09	276743
2013-12-31	28.12	28.42	28.04	28.20	427089
2014-01-02	28.04	28.19	27.62	27.82	828660
2014-01-03	27.82	27.98	27.45	27.55	460766
2014-01-06	27.58	27.73	27.29	27.46	456257
2014-01-07	27.51	27.71	27.27	27.55	752060
2014-01-08	27.46	27.55	27.17	27.49	848042
2014-01-09	27.53	27.54	27.09	27.30	571920
2014-01-10	27.38	27.55	27.09	27.17	796080
2014-01-13	27.06	27.25	26.56	26.67	721782
2014-01-14	26.71	26.80	26.35	26.53	879998
2014-01-15	26.55	26.80	26.44	26.45	795523
2014-01-16	26.45	26.78	26.39	26.56	403795
2014-01-17	26.60	26.66	26.34	26.57	317915
2014-01-21	26.83	26.83	25.86	26.03	712820
2014-01-22	26.02	26.22	25.90	26.04	473140
2014-01-23	25.97	26.13	25.75	25.99	773885
2014-01-24	25.82	26.04	25.77	25.90	805963
2014-01-27	25.93	26.30	25.80	26.02	807726
2014-01-28	26.05	26.12	25.70	25.92	742927
2014-01-29	25.71	25.95	25.50	25.58	866049
2014-01-30	25.72	25.95	25.55	25.87	405107
2014-01-31	25.65	26.12	25.50	25.92	584989
2014-02-03	25.89	25.95	24.92	25.30	1756107
2014-02-04	25.31	25.33	24.95	25.05	1385818
2014-02-05	24.85	25.11	24.85	24.92	832371
2014-02-06	25.03	25.31	24.81	25.06	727938
2014-02-07	25.06	25.65	25.06	25.54	1254774
2014-02-10	25.51	25.74	25.16	25.62	759631
2014-02-11	25.65	26.17	25.60	26.09	544909
2014-02-12	26.15	26.28	25.88	26.08	743212
2014-02-13	26.05	26.69	25.82	26.63	459588
2014-02-14	26.67	26.75	26.13	26.71	540462
2014-02-18	26.75	26.87	26.60	26.77	356280
2014-02-19	26.76	27.35	26.55	26.75	1094660
2014-02-20	26.80	27.30	26.75	27.05	783656
2014-02-21	27.14	27.49	27.06	27.26	619603
2014-02-24	27.30	27.49	26.67	26.76	863101
2014-02-25	26.78	26.96	26.55	26.59	600962
2014-02-26	26.60	26.64	26.23	26.60	1127037
2014-02-27	26.53	26.80	26.43	26.74	406481
2014-02-28	26.78	27.23	26.69	26.94	601272
2014-03-03	26.70	26.74	25.94	26.14	987831
2014-03-04	26.43	26.99	26.36	26.57	888544
2014-03-05	26.51	26.74	26.45	26.63	525821
2014-03-06	26.56	26.81	26.43	26.79	496485
2014-03-07	26.96	27.01	26.38	26.47	653680
2014-03-10	26.40	26.62	26.06	26.37	609415
2014-03-11	26.48	26.59	26.13	26.22	540700
2014-03-12	26.30	28.07	26.23	27.86	2423812
2014-03-13	27.86	28.01	27.24	27.36	875437
2014-03-14	27.27	27.77	27.27	27.32	518209
2014-03-17	27.41	27.68	27.15	27.21	611329
2014-03-18	27.21	27.63	27.14	27.53	856276
2014-03-19	27.51	27.93	27.22	27.46	1182968
2014-03-20	27.37	27.41	26.91	27.14	749523
2014-03-21	27.19	27.38	26.91	26.93	952057
2014-03-24	26.93	27.14	26.46	26.47	823811
2014-03-25	26.54	26.95	26.40	26.57	786248
2014-03-26	26.73	26.95	26.23	26.24	506416
2014-03-27	26.18	26.43	25.75	25.88	762214
2014-03-28	25.89	26.39	25.75	25.95	322763
2014-03-31	26.17	26.62	26.11	26.55	639772
2014-04-01	26.58	27.16	26.44	27.08	813266
2014-04-02	27.11	27.17	26.95	27.05	738471
2014-04-03	27.11	27.24	26.89	27.03	375248
2014-04-04	27.24	27.24	26.13	26.14	640428
2014-04-07	26.01	26.22	25.93	26.10	540099
2014-04-08	26.16	26.27	25.87	26.15	897392
2014-04-09	26.20	26.34	26.04	26.04	613619
2014-04-10	26.05	26.13	25.70	25.83	1020786
2014-04-11	25.53	26.14	25.53	25.72	719576
2014-04-14	25.97	26.25	25.54	25.72	625670
2014-04-15	25.80	26.50	25.57	26.30	632738
2014-04-16	26.44	26.58	26.30	26.30	543107
2014-04-17	26.30	26.37	25.91	25.92	420946
2014-04-21	25.93	25.97	25.48	25.60	676414
2014-04-22	25.63	26.24	25.45	26.01	840534
2014-04-23	25.94	26.23	25.87	26.13	574782
2014-04-24	27.10	28.43	27.10	27.39	1560379
2014-04-25	27.26	27.50	26.80	27.02	1159390
2014-04-28	27.05	27.31	26.62	26.65	1202149
2014-04-29	26.77	26.84	26.30	26.39	763762
2014-04-30	26.26	26.77	26.02	26.60	578356
2014-05-01	26.57	26.76	25.94	26.61	945928
2014-05-02	26.69	27.15	26.63	27.04	843740
2014-05-05	26.93	27.08	26.65	27.05	673580
2014-05-06	26.92	27.21	26.79	26.99	1338272
2014-05-07	27.11	27.35	26.85	27.22	495029
2014-05-08	27.20	27.62	27.05	27.14	644665
2014-05-09	27.05	27.50	27.05	27.34	512096
2014-05-12	27.52	28.03	27.40	27.80	683798
2014-05-13	27.82	27.90	27.46	27.57	658571
2014-05-14	27.57	27.74	27.27	27.51	665660
2014-05-15	27.40	27.61	27.15	27.56	1111177
2014-05-16	27.61	27.75	27.40	27.72	770577
2014-05-19	27.69	27.99	27.52	27.62	416043
2014-05-20	27.53	27.67	27.34	27.64	1005210
2014-05-21	27.68	27.78	27.47	27.50	542914
2014-05-22	27.50	27.78	27.50	27.51	416683
2014-05-23	27.49	27.70	27.44	27.50	588418
2014-05-27	27.68	27.79	27.51	27.70	585959
2014-05-28	27.72	28.05	27.50	28.01	624911
2014-05-29	28.08	28.67	27.94	28.21	2148776
2014-05-30	28.29	28.56	27.89	28.02	933637
2014-06-02	27.96	28.05	27.23	27.64	539377
2014-06-03	27.67	27.67	27.05	27.26	1077543
2014-06-04	27.23	27.67	27.21	27.63	574506
2014-06-05	27.38	27.88	27.19	27.79	488141
2014-06-06	27.95	28.08	27.89	28.04	600201
2014-06-09	28.03	28.32	28.00	28.08	363918
2014-06-10	28.05	28.13	27.90	28.06	289748
2014-06-11	28.00	28.25	27.81	27.90	308286
2014-06-12	27.91	28.15	27.85	28.11	578451
2014-06-13	28.20	28.26	27.97	28.12	376852
2014-06-16	28.11	28.20	27.96	28.20	475850
2014-06-17	28.15	28.92	28.03	28.62	955097
2014-06-18	28.67	28.67	28.36	28.58	358846
2014-06-19	28.59	28.61	28.25	28.28	306162
2014-06-20	28.34	28.40	28.10	28.12	819709
2014-06-23	28.11	28.26	28.05	28.23	414906
2014-06-24	28.20	28.45	27.95	27.98	665477
2014-06-25	27.89	28.10	27.78	27.90	657813
2014-06-26	27.97	27.97	27.58	27.61	438554
2014-06-27	27.45	27.89	27.31	27.60	1076411
2014-06-30	27.50	28.01	27.37	27.79	1024743
2014-07-01	27.92	28.60	27.89	28.39	1028768
2014-07-02	28.41	28.45	28.12	28.20	359075
2014-07-03	28.34	28.59	28.31	28.41	249619
2014-07-07	28.42	28.45	27.88	27.93	549317
2014-07-08	27.90	28.09	27.78	27.99	727447
2014-07-09	28.07	28.21	27.86	27.88	853348
2014-07-10	27.18	27.73	27.01	27.58	820962
2014-07-11	27.50	27.87	27.40	27.79	481951
2014-07-14	27.99	28.14	27.82	27.96	672598
2014-07-15	27.85	28.13	27.77	27.83	500664
2014-07-16	27.97	27.97	27.45	27.60	785830
2014-07-17	27.44	27.61	26.95	26.97	1271372
2014-07-18	26.94	27.69	26.82	27.64	573423
2014-07-21	27.80	27.83	27.60	27.78	398830
2014-07-22	27.84	28.26	27.68	28.23	602726
2014-07-23	28.13	28.22	27.77	28.17	1058745
2014-07-24	27.37	27.88	27.08	27.69	1300227
2014-07-25	27.49	27.70	27.35	27.56	928355
2014-07-28	27.60	27.71	27.33	27.40	513062
2014-07-29	27.59	28.23	27.59	27.87	1237912
2014-07-30	28.00	28.06	27.65	27.71	549845
2014-07-31	27.45	27.67	27.14	27.14	782647
2014-08-01	27.14	27.38	26.99	27.37	912538
2014-08-04	27.46	27.51	26.99	27.40	1076226
2014-08-05	27.29	27.54	26.99	27.00	736238
2014-08-06	26.95	27.18	26.95	27.13	606951
2014-08-07	27.24	27.25	26.93	26.98	398657
2014-08-08	26.97	27.31	26.97	27.21	307191
2014-08-11	27.35	27.77	27.28	27.56	390415
2014-08-12	27.57	27.73	27.33	27.55	378498
2014-08-13	27.63	27.88	27.59	27.84	180697
2014-08-14	27.88	28.00	27.83	28.00	208297
2014-08-15	28.21	28.30	27.68	27.98	393303
2014-08-18	28.20	28.38	28.01	28.27	305363
2014-08-19	28.29	28.59	28.29	28.48	320912
2014-08-20	28.34	28.36	28.06	28.08	540827
2014-08-21	28.11	28.16	27.85	27.98	542655
2014-08-22	27.97	28.29	27.73	28.16	523996
2014-08-25	28.34	28.51	28.20	28.26	475810
2014-08-26	28.30	28.38	28.18	28.27	357281
2014-08-27	28.40	28.48	28.23	28.34	357171
2014-08-28	28.28	28.28	27.94	28.08	405290
2014-08-29	28.09	28.45	28.09	28.35	403466
2014-09-02	28.41	28.55	28.29	28.43	528119
2014-09-03	28.57	28.66	28.23	28.31	604077
2014-09-04	28.06	28.21	27.75	27.81	291632
2014-09-05	27.73	27.79	27.54	27.69	260273
2014-09-08	27.70	27.80	27.51	27.77	287358
2014-09-09	27.67	27.74	27.42	27.44	322406
2014-09-10	27.45	27.91	27.27	27.89	697702
2014-09-11	27.76	28.11	27.62	28.05	306778
2014-09-12	27.96	28.13	27.77	27.99	900712
2014-09-15	27.95	28.11	27.74	27.97	507824
2014-09-16	27.97	28.21	27.92	28.01	425332
2014-09-17	27.98	28.67	27.93	28.51	802466
2014-09-18	28.59	28.65	28.37	28.43	409836
2014-09-19	28.49	28.60	28.03	28.19	948546
2014-09-22	28.10	28.17	27.76	27.76	577743
2014-09-23	27.64	27.73	27.32	27.33	526096
2014-09-24	27.26	27.84	27.08	27.83	568027
2014-09-25	27.79	27.79	27.37	27.60	735117
2014-09-26	27.62	27.95	27.54	27.90	393685
2014-09-29	27.62	27.83	27.46	27.71	521184
2014-09-30	27.66	27.71	27.12	27.12	1055980
2014-10-01	27.13	27.19	26.61	26.87	1579076
2014-10-02	26.90	27.12	26.83	26.90	739459
2014-10-03	27.19	27.35	27.09	27.20	438955
2014-10-06	27.31	27.31	26.87	26.88	395059
2014-10-07	26.68	26.78	26.49	26.50	482926
2014-10-08	26.53	27.04	26.51	27.00	619205
2014-10-09	26.97	27.06	26.43	26.45	704923
2014-10-10	26.45	26.80	26.28	26.28	457540
2014-10-13	26.30	26.59	26.20	26.40	651930
2014-10-14	26.66	26.98	26.55	26.83	761079
2014-10-15	26.47	27.43	26.42	27.27	1471550
2014-10-16	26.92	28.00	26.92	27.70	1225328
2014-10-17	28.02	28.40	27.63	28.33	1298244
2014-10-20	28.19	28.48	28.04	28.31	756860
2014-10-21	28.31	28.76	28.22	28.75	582736
2014-10-22	28.87	28.88	28.39	28.42	554329
2014-10-23	28.96	29.17	28.54	28.91	637529
2014-10-24	29.24	29.71	28.99	29.68	821185
2014-10-27	29.65	29.89	29.47	29.76	665167
2014-10-28	29.84	29.95	29.64	29.94	1085215
2014-10-29	30.00	30.15	29.80	30.08	801107
2014-10-30	29.97	31.00	29.92	30.46	1294614
2014-10-31	31.01	31.10	30.18	30.32	1182022
2014-11-03	30.40	30.55	30.01	30.29	812052
2014-11-04	30.27	30.48	30.16	30.40	659292
2014-11-05	30.52	30.72	30.14	30.33	576494
2014-11-06	30.31	30.38	30.04	30.10	488118
2014-11-07	30.08	30.34	29.91	30.30	471901
2014-11-10	30.37	30.44	30.24	30.42	765069
2014-11-11	30.46	30.65	30.25	30.32	478696
2014-11-12	30.37	30.87	30.16	30.86	482021
2014-11-13	30.90	31.01	30.80	30.93	103542
2014-11-14	30.67	31.00	30.66	30.81	519705
2014-11-17	30.70	30.95	30.68	30.75	286888
2014-11-18	30.80	31.11	30.68	31.03	549430
2014-11-19	30.97	31.22	30.58	30.98	475780
2014-11-20	30.81	31.45	30.81	31.44	441019
2014-11-21	31.78	31.85	31.38	31.55	638548
2014-11-24	31.64	31.76	31.36	31.65	532150
2014-11-25	31.68	31.93	31.55	31.90	1629166
2014-11-26	31.91	32.18	31.78	32.15	644968
2014-11-28	32.28	32.33	31.97	32.01	351857
2014-12-01	31.88	32.27	31.82	32.21	497308
2014-12-02	32.22	32.76	32.16	32.74	855004
2014-12-03	32.65	33.16	32.44	32.95	958148
2014-12-04	32.59	32.98	32.54	32.91	572351
2014-12-05	32.96	33.35	32.54	32.81	1272892
2014-12-08	32.72	33.16	32.50	32.79	752205
2014-12-09	32.49	32.99	32.30	32.97	470358
2014-12-10	32.95	33.53	32.65	32.80	1191250
2014-12-11	33.02	33.29	32.78	32.96	1261719
2014-12-12	32.40	32.77	32.06	32.50	1432684
2014-12-15	32.72	32.90	32.32	32.55	950274
2014-12-16	31.73	32.55	31.50	32.24	1824829
2014-12-17	32.30	32.63	32.01	32.39	1413106
2014-12-18	32.70	33.03	32.46	33.03	818222
2014-12-19	33.12	33.27	32.92	33.09	1389728
2014-12-22	33.17	33.31	32.86	33.24	542505
2014-12-23	33.47	33.87	33.12	33.67	584663
2014-12-24	33.71	34.34	33.56	34.30	481307
2014-12-26	34.42	34.46	34.12	34.15	460953
2014-12-29	34.23	34.51	34.14	34.26	492176
2014-12-30	34.13	34.38	34.00	34.22	274720
2014-12-31	34.25	34.34	33.89	33.90	606651
2015-01-02	34.20	34.32	33.49	33.73	638021
2015-01-05	33.50	33.66	33.16	33.34	1160394
2015-01-06	33.44	33.66	32.59	32.65	830399
2015-01-07	32.88	33.17	32.59	33.15	938852
2015-01-08	33.41	33.92	33.27	33.87	1319987
2015-01-09	33.94	34.00	33.51	33.53	518820
2015-01-12	33.51	33.71	33.07	33.65	553935
2015-01-13	33.98	34.41	33.74	34.12	974014
2015-01-14	33.79	34.35	33.67	34.13	958557
2015-01-15	34.25	34.46	34.00	34.19	1191996
2015-01-16	34.08	34.48	34.05	34.22	1395908
2015-01-20	34.42	34.43	33.93	34.28	864384
2015-01-21	34.24	34.40	33.96	34.13	602542
2015-01-22	34.47	34.70	34.15	34.64	1617121
2015-01-23	34.75	34.88	34.47	34.50	483716
2015-01-26	34.50	34.90	34.22	34.85	592986
2015-01-27	34.59	34.94	34.52	34.89	758054
2015-01-28	34.98	35.09	34.23	34.31	401083
2015-01-29	34.29	34.77	34.13	34.66	496015
2015-01-30	34.43	34.66	33.97	34.02	475756
2015-02-02	34.04	34.42	33.52	34.40	691193
2015-02-03	34.54	34.94	34.45	34.85	562312
2015-02-04	34.77	34.94	34.67	34.82	567665
2015-02-05	35.03	35.05	34.69	34.85	976139
2015-02-06	34.92	35.16	34.47	34.94	788985
2015-02-09	34.74	34.81	34.16	34.32	605240
2015-02-10	34.61	34.79	34.30	34.72	510881
2015-02-11	34.74	35.31	34.64	35.05	901288
2015-02-12	36.14	37.11	35.82	36.90	1784889
2015-02-13	37.12	37.75	36.96	37.00	1185859
2015-02-17	37.19	37.38	36.98	37.05	684782
2015-02-18	37.09	37.09	35.95	36.17	1044214
2015-02-19	36.05	36.08	35.74	36.00	698853
2015-02-20	35.91	36.00	35.34	35.99	941653
2015-02-23	35.99	36.00	35.47	35.71	622868
2015-02-24	35.70	35.75	34.97	35.11	1352944
2015-02-25	35.16	35.48	35.11	35.18	655931
2015-02-26	35.24	35.61	35.13	35.33	537553
2015-02-27	35.29	35.43	35.00	35.03	790951
2015-03-02	35.02	35.18	34.93	35.12	970426
2015-03-03	35.11	35.19	34.85	35.01	840681
2015-03-04	34.95	35.05	34.37	34.47	329837
2015-03-05	34.31	34.31	33.83	34.01	454123
2015-03-06	33.75	33.99	32.94	33.14	1109913
2015-03-09	33.25	33.40	33.15	33.18	800220
2015-03-10	33.12	33.21	32.89	33.06	705813
2015-03-11	33.23	34.14	33.12	34.08	1863540
2015-03-12	34.42	35.43	34.11	35.37	1434782
2015-03-13	35.33	35.54	34.99	35.30	824856
2015-03-16	35.53	35.66	35.31	35.60	917847
2015-03-17	35.46	35.62	35.30	35.53	579016
2015-03-18	35.52	35.64	35.25	35.50	721058
2015-03-19	35.45	35.51	35.27	35.28	423875
2015-03-20	35.34	35.67	35.13	35.38	1406236
2015-03-23	35.30	35.62	35.28	35.53	471377
2015-03-24	35.44	35.54	35.33	35.42	397794
2015-03-25	35.40	35.53	34.97	35.02	544398
2015-03-26	34.91	35.00	34.72	34.87	401491
2015-03-27	34.88	35.16	34.82	34.99	481045
2015-03-30	35.06	35.90	35.00	35.82	779666
2015-03-31	35.66	35.72	35.44	35.68	406563
2015-04-01	35.67	35.86	35.30	35.78	669582
2015-04-02	35.81	36.12	35.60	36.06	471396
2015-04-06	35.86	36.35	35.71	36.16	660545
2015-04-07	36.10	36.17	35.84	35.86	449528
2015-04-08	35.83	36.18	35.79	36.14	266947
2015-04-09	36.04	36.24	35.49	35.71	416871
2015-04-10	35.83	35.89	35.49	35.86	606492
2015-04-13	35.84	36.25	35.62	36.19	457655
2015-04-14	36.21	36.28	35.81	36.01	450613
2015-04-15	36.17	36.26	35.95	36.02	596380
2015-04-16	35.94	35.99	35.63	35.88	307211
2015-04-17	35.65	35.82	35.33	35.68	810854
2015-04-20	35.92	36.37	35.73	36.23	436526
2015-04-21	36.50	36.50	35.93	36.17	627730
2015-04-22	36.26	36.79	36.02	36.74	1278085
2015-04-23	37.15	37.15	36.40	37.07	1034801
2015-04-24	37.12	38.19	36.99	37.83	1245239
2015-04-27	37.94	37.94	36.91	37.12	1903197
2015-04-28	37.03	37.35	36.76	37.14	737017
2015-04-29	36.90	36.90	36.09	36.51	1142996
2015-04-30	36.20	36.42	34.71	34.79	1100688
2015-05-01	34.82	35.33	34.77	34.95	575370
2015-05-04	34.96	35.11	34.72	34.85	579340
2015-05-05	34.90	35.08	34.59	34.66	923241
2015-05-06	34.70	34.86	34.50	34.86	1081778
2015-05-07	34.78	35.05	34.62	34.83	874859
2015-05-08	35.20	35.57	35.16	35.52	606831
2015-05-11	35.48	36.00	35.45	35.98	717632
2015-05-12	35.82	35.84	35.19	35.51	702868
2015-05-13	35.69	35.74	35.03	35.07	873797
2015-05-14	35.22	35.61	35.16	35.51	461230
2015-05-15	35.57	35.66	35.35	35.63	512301
2015-05-18	35.62	36.23	35.51	36.14	468112
2015-05-19	36.26	36.64	36.05	36.59	832490
2015-05-20	36.73	36.81	36.44	36.69	867330
2015-05-21	36.57	36.66	36.23	36.25	811044
2015-05-22	36.22	36.35	35.81	36.03	530614
2015-05-26	35.82	35.89	35.22	35.37	555263
2015-05-27	35.33	35.84	35.01	35.73	1033948
2015-05-28	35.73	35.76	35.44	35.75	613272
2015-05-29	35.75	35.82	35.34	35.71	920777
2015-06-01	35.92	35.97	35.47	35.65	510488
2015-06-02	35.51	35.58	35.24	35.36	518547
2015-06-03	35.51	36.32	35.34	36.17	679608
2015-06-04	35.72	35.86	35.32	35.35	517019
2015-06-05	35.39	35.61	35.10	35.28	691935
2015-06-08	35.29	35.32	35.02	35.02	367092
2015-06-09	34.91	35.10	34.57	34.68	714902
2015-06-10	34.90	35.31	34.84	34.91	922700
2015-06-11	35.00	35.39	34.85	35.39	662148
2015-06-12	35.38	35.39	35.13	35.19	359305
2015-06-15	35.03	35.18	34.71	34.75	768377
2015-06-16	34.69	35.31	34.69	35.19	731114
2015-06-17	35.34	35.49	35.00	35.29	807492
2015-06-18	35.46	35.89	35.46	35.86	674685
2015-06-19	35.88	36.09	35.71	35.97	924935
2015-06-22	36.23	36.27	35.81	36.15	925635
2015-06-23	36.24	36.45	36.05	36.35	674539
2015-06-24	36.38	36.42	35.97	36.09	462577
2015-06-25	36.14	36.40	35.82	36.30	865635
2015-06-26	36.38	37.15	36.19	37.04	1746986
2015-06-29	36.73	37.11	36.62	36.72	1028944
2015-06-30	37.01	37.45	36.87	37.21	1053404
2015-07-01	37.58	37.79	37.40	37.56	795879
2015-07-02	37.56	37.72	37.17	37.53	595785
2015-07-06	37.20	38.09	36.88	38.03	972686
2015-07-07	38.12	38.48	37.72	38.47	638774
2015-07-08	38.14	38.65	37.98	38.14	1075620
2015-07-09	38.42	38.51	38.01	38.12	1096190
2015-07-10	38.85	39.58	38.37	39.53	1237978
2015-07-13	39.70	40.00	38.28	38.65	1614981
2015-07-14	38.64	38.74	38.40	38.48	775604
2015-07-15	38.46	38.61	38.34	38.57	485538
2015-07-16	38.07	38.31	37.60	38.11	1154179
2015-07-17	38.16	38.23	37.89	38.07	471539
2015-07-20	38.12	38.19	37.84	38.13	482998
2015-07-21	38.17	38.68	37.97	38.19	638412
2015-07-22	38.07	38.60	38.07	38.53	744512
2015-07-23	39.76	40.11	38.77	39.47	1446428
2015-07-24	39.72	40.50	39.59	40.28	1743047
2015-07-27	40.17	40.40	39.48	39.66	932599
2015-07-28	39.68	39.72	39.33	39.52	846769
2015-07-29	39.56	39.83	39.39	39.74	682000
2015-07-30	39.65	40.79	39.57	40.77	1240170
2015-07-31	40.93	41.17	40.50	40.58	570799
2015-08-03	40.70	40.98	40.53	40.98	553128
2015-08-04	40.88	41.49	40.65	41.33	1273183
2015-08-05	41.44	41.85	41.24	41.41	709662
2015-08-06	41.34	41.44	40.46	40.62	472403
2015-08-07	40.40	40.57	40.01	40.17	927171
2015-08-10	40.42	40.61	40.22	40.40	897564
2015-08-11	40.22	40.75	40.05	40.65	709682
2015-08-12	40.38	40.43	39.50	40.36	497900
2015-08-13	40.32	40.72	39.99	40.51	297116
2015-08-14	40.52	41.68	40.46	41.63	1217993
2015-08-17	41.48	43.16	41.07	42.36	1685297
2015-08-18	42.30	42.37	41.81	42.00	534987
2015-08-19	41.83	42.23	41.30	41.72	933566
2015-08-20	41.27	41.37	40.85	40.92	730981
2015-08-21	40.26	40.85	39.60	40.70	1248916
2015-08-24	37.83	40.16	37.03	39.17	1600106
2015-08-25	40.20	40.20	38.77	38.91	1036899
2015-08-26	39.99	40.12	38.52	39.27	721959
2015-08-27	39.66	39.89	38.75	39.10	1190647
2015-08-28	39.10	39.36	38.62	38.82	1156487
2015-08-31	38.90	39.38	38.67	38.86	908476
2015-09-01	37.99	38.50	37.76	37.86	857651
2015-09-02	38.25	38.62	37.94	38.62	735410
2015-09-03	38.43	38.81	38.43	38.51	496691
2015-09-04	38.03	38.53	37.93	38.28	595165
2015-09-08	38.78	39.23	38.45	39.08	623656
2015-09-09	39.36	39.44	38.74	38.78	721380
2015-09-10	38.75	39.03	38.58	38.69	708979
2015-09-11	38.50	39.34	38.50	39.24	468780
2015-09-14	39.25	39.71	39.14	39.57	498484
2015-09-15	39.60	39.67	39.24	39.54	960434
2015-09-16	39.59	39.90	39.30	39.85	635636
2015-09-17	39.87	40.61	39.69	40.38	1277696
2015-09-18	39.94	40.55	39.83	40.03	1703532
2015-09-21	40.22	40.76	39.99	40.09	951232
2015-09-22	39.76	40.24	39.53	39.83	823964
2015-09-23	39.97	40.02	39.64	39.95	845233
2015-09-24	39.74	40.00	39.53	39.80	552730
2015-09-25	39.92	39.98	39.19	39.36	772216
2015-09-28	39.34	39.71	38.56	38.65	1375273
2015-09-29	38.57	38.74	37.98	38.07	1125283
2015-09-30	38.38	39.19	38.22	39.07	1002577
2015-10-01	39.08	39.20	38.25	38.74	732425
2015-10-02	38.47	39.01	38.11	39.01	509239
2015-10-05	39.25	39.65	39.20	39.54	703198
2015-10-06	39.45	39.63	38.92	39.22	598151
2015-10-07	39.42	39.99	39.24	39.98	412400
2015-10-08	39.97	40.52	39.70	40.50	464969
2015-10-09	40.61	40.69	40.26	40.40	524336
2015-10-12	40.33	40.72	40.26	40.55	690559
2015-10-13	40.36	40.59	40.25	40.33	717938
2015-10-14	40.23	40.38	39.50	39.55	692399
2015-10-15	39.65	40.56	39.65	40.54	470616
2015-10-16	40.65	40.68	40.19	40.41	579301
2015-10-19	40.31	40.51	39.96	40.37	572463
2015-10-20	40.39	40.40	39.80	39.89	786229
2015-10-21	39.98	40.09	39.44	39.46	648469
2015-10-22	39.24	39.33	38.11	38.48	1421889
2015-10-23	38.53	39.38	38.21	39.38	1220018
2015-10-26	39.21	39.33	38.66	39.29	1016358
2015-10-27	39.01	39.35	38.78	38.84	709122
2015-10-28	39.06	39.52	38.84	39.52	737719
2015-10-29	39.28	39.60	38.74	38.78	492757
2015-10-30	38.69	39.01	37.95	38.13	868415
2015-11-02	38.14	39.00	38.10	38.90	682640
2015-11-03	38.87	38.93	38.48	38.66	578417
2015-11-04	38.63	38.89	38.16	38.32	488063
2015-11-05	38.51	38.91	38.41	38.71	356755
2015-11-06	38.63	38.63	37.96	38.10	837509
2015-11-09	38.07	38.20	37.57	37.89	522606
2015-11-10	37.74	38.37	37.74	38.35	448517
2015-11-11	38.40	38.45	38.04	38.09	295972
2015-11-12	37.86	38.19	37.28	37.43	407069
2015-11-13	37.21	37.61	37.11	37.28	414412
2015-11-16	37.17	37.51	36.91	37.17	797244
2015-11-17	37.12	37.91	36.78	36.79	1369653
2015-11-18	36.83	37.98	36.80	37.96	574557
2015-11-19	37.99	38.29	37.94	38.17	758307
2015-11-20	38.26	38.58	38.06	38.19	972912
2015-11-23	38.21	38.84	38.21	38.84	856007
2015-11-24	38.56	39.34	38.45	39.08	817121
2015-11-25	39.04	39.18	38.90	39.16	361280
2015-11-27	39.10	39.51	39.04	39.51	226368
2015-11-30	39.67	39.70	39.30	39.44	632495
2015-12-01	39.52	39.89	39.52	39.83	536743
2015-12-02	39.72	39.89	39.13	39.23	453411
2015-12-03	39.27	39.29	37.88	37.98	799843
2015-12-04	37.76	38.58	37.76	38.58	600344
2015-12-07	38.52	38.58	38.16	38.35	420238
2015-12-08	38.15	38.89	38.15	38.64	434714
2015-12-09	38.29	38.52	37.15	37.16	834683
2015-12-10	37.15	37.28	36.92	37.00	460663
2015-12-11	36.60	37.20	36.13	36.25	1330101
2015-12-14	36.16	36.37	35.64	35.74	736962
2015-12-15	35.68	35.93	34.91	35.51	1213976
2015-12-16	35.75	35.80	35.04	35.65	581446
2015-12-17	35.76	35.89	35.17	35.18	544000
2015-12-18	34.92	35.18	34.53	34.72	2126428
2015-12-21	34.90	35.29	34.39	35.29	925123
2015-12-22	35.35	36.01	35.22	35.93	539470
2015-12-23	36.09	36.30	35.80	35.98	476292
2015-12-24	35.96	36.29	35.78	36.12	177601
2015-12-28	35.99	36.21	35.77	36.21	388266
2015-12-29	36.33	36.58	36.14	36.53	426215
2015-12-30	36.40	36.69	36.30	36.32	728339
2015-12-31	36.10	36.43	35.70	35.90	585220
2016-01-04	35.30	35.52	34.81	35.12	791908
2016-01-05	35.12	35.59	34.95	35.39	653150
2016-01-06	35.14	35.50	34.94	35.26	546852
2016-01-07	34.71	35.23	34.55	34.80	1178668
2016-01-08	34.98	35.05	33.79	33.84	1799656
2016-01-11	34.11	34.83	33.94	34.72	737498
2016-01-12	35.00	35.03	34.43	34.87	957680
2016-01-13	34.42	34.42	32.32	32.44	2763463
2016-01-14	32.63	33.96	32.43	33.70	1051069
2016-01-15	32.73	33.20	32.36	33.07	932351
2016-01-19	33.30	33.57	32.94	33.19	553904
2016-01-20	32.75	33.02	31.74	32.64	775510
2016-01-21	32.80	33.50	32.63	33.24	616839
2016-01-22	33.60	33.99	33.40	33.88	583214
2016-01-25	33.66	33.84	33.01	33.07	504748
2016-01-26	33.15	33.70	33.02	33.21	1629849
2016-01-27	33.09	33.52	32.86	33.03	1032800
2016-01-28	33.30	33.63	33.25	33.56	1315436
2016-01-29	33.70	34.37	33.27	34.37	1702210
2016-02-01	34.04	34.82	33.94	34.64	1222608
2016-02-02	34.40	34.58	33.96	34.17	865652
2016-02-03	34.48	35.08	34.02	34.95	997841
2016-02-04	34.74	34.94	34.05	34.35	805017
2016-02-05	34.16	34.26	33.37	33.43	819778
2016-02-08	33.12	33.38	32.46	32.75	1041857
2016-02-09	32.41	33.06	32.27	32.67	1095699
2016-02-10	32.89	33.70	32.72	32.82	907737
2016-02-11	32.01	35.23	31.97	34.95	1232820
2016-02-12	35.25	36.45	34.96	36.05	1025562
2016-02-16	36.56	37.21	36.45	36.57	878382
2016-02-17	36.72	36.98	36.20	36.40	1019514
2016-02-18	36.43	37.80	36.25	37.76	1261840
2016-02-19	37.56	37.76	37.07	37.17	787173
2016-02-22	37.55	37.78	37.27	37.29	905893
2016-02-23	37.21	37.59	36.70	36.99	1011470
2016-02-24	36.77	37.44	36.72	37.00	970533
2016-02-25	37.14	37.95	37.14	37.84	793732
2016-02-26	37.91	37.99	37.08	37.32	597844
2016-02-29	37.23	37.49	36.90	37.03	938864
2016-03-01	37.31	38.10	37.15	37.65	1134616
2016-03-02	37.23	37.85	37.23	37.84	798957
2016-03-03	37.74	38.18	37.52	37.90	668181
2016-03-04	37.85	38.06	37.16	37.58	675591
2016-03-07	37.31	37.71	36.69	37.13	621414
2016-03-08	37.03	37.18	36.50	36.52	499380
2016-03-09	36.65	36.65	35.85	36.16	763896
2016-03-10	36.43	36.66	36.01	36.37	770950
2016-03-11	36.74	37.10	36.53	37.07	260221
2016-03-14	36.97	37.20	36.49	36.50	498788
2016-03-15	36.33	36.56	36.19	36.25	347574
2016-03-16	36.02	36.57	35.93	36.56	335647
2016-03-17	36.53	37.16	36.41	37.10	458732
2016-03-18	37.20	37.51	37.03	37.17	924024
2016-03-21	37.09	37.67	36.98	37.52	521701
2016-03-22	37.34	37.44	36.98	37.08	504010
2016-03-23	37.07	37.07	36.65	36.65	345225
2016-03-24	36.56	37.01	36.32	36.69	400745
2016-03-28	36.83	36.99	36.56	36.76	259645
2016-03-29	36.60	37.70	36.35	37.68	730308
2016-03-30	37.65	38.35	37.49	38.10	550029
2016-03-31	38.01	38.32	37.85	38.11	455976
2016-04-01	37.74	38.36	37.68	38.12	528268
2016-04-04	38.19	38.30	37.68	37.73	387769
2016-04-05	37.54	37.59	36.62	36.62	669211
2016-04-06	36.55	36.62	36.17	36.54	448877
2016-04-07	36.38	36.82	36.17	36.61	805435
2016-04-08	36.92	37.15	36.22	36.32	307977
2016-04-11	36.34	36.50	35.33	35.43	750120
2016-04-12	35.45	35.45	34.63	35.37	575868
2016-04-13	35.46	36.01	35.31	36.00	517755
2016-04-14	36.05	36.49	35.80	36.33	562148
2016-04-15	36.25	36.75	36.15	36.46	504958
2016-04-18	36.40	36.59	36.14	36.58	247915
2016-04-19	36.62	36.62	35.99	36.15	349232
2016-04-20	36.17	36.38	35.94	36.24	473112
2016-04-21	36.53	38.49	35.43	35.59	727274
2016-04-22	35.91	36.15	35.69	35.93	697521
2016-04-25	35.84	36.14	35.71	36.13	448420
2016-04-26	36.24	36.68	36.07	36.34	460901
2016-04-27	36.35	36.76	36.02	36.68	325042
2016-04-28	36.37	36.56	36.12	36.21	385946
2016-04-29	36.15	36.46	35.82	36.02	548525
2016-05-02	36.08	37.06	35.90	36.70	1610938
2016-05-03	36.48	36.71	36.25	36.66	602064
2016-05-04	36.32	36.75	36.19	36.59	473564
2016-05-05	36.66	37.10	36.45	36.57	542430
2016-05-06	36.35	36.67	36.15	36.61	419317
2016-05-09	36.47	37.17	36.40	36.99	453926
2016-05-10	37.22	37.25	36.74	37.25	403145
2016-05-11	37.12	37.46	36.67	36.72	588623
2016-05-12	36.70	37.42	36.58	37.34	529936
2016-05-13	37.30	37.58	37.02	37.17	382898
2016-05-16	37.16	37.30	36.85	37.20	452474
2016-05-17	37.13	37.31	36.38	36.55	422560
2016-05-18	36.39	37.38	36.39	37.15	475909
2016-05-19	37.09	37.20	36.44	36.76	286076
2016-05-20	36.82	37.46	36.65	37.39	386876
2016-05-23	37.28	37.43	37.03	37.31	357027
2016-05-24	37.39	38.10	36.99	38.07	505394
2016-05-25	38.19	38.26	37.48	37.70	465244
2016-05-26	37.70	38.02	37.55	37.93	303930
2016-05-27	37.96	38.19	37.89	38.14	344627
2016-05-31	38.24	38.42	38.02	38.24	422401
2016-06-01	38.01	38.36	37.87	38.36	355498
2016-06-02	38.14	38.50	38.14	38.50	291974
2016-06-03	38.44	38.48	37.93	38.13	396460
2016-06-06	37.81	38.13	37.67	37.95	439782
2016-06-07	37.99	38.07	37.74	37.90	313779
2016-06-08	37.89	37.94	37.47	37.62	766950
2016-06-09	37.60	37.89	37.31	37.84	496250
2016-06-10	37.59	37.99	37.33	37.44	349071
2016-06-13	37.36	37.65	37.33	37.43	557036
2016-06-14	37.36	37.63	37.21	37.57	600559
2016-06-15	37.70	37.75	37.29	37.63	652383
2016-06-16	37.44	38.59	37.30	38.54	935479
2016-06-17	38.64	39.08	38.43	38.58	1378383
2016-06-20	38.86	38.90	38.43	38.65	576100
2016-06-21	38.66	38.73	38.35	38.41	743323
2016-06-22	38.34	38.60	38.08	38.09	644653
2016-06-23	38.50	39.15	38.36	39.14	872317
2016-06-24	38.00	39.49	38.00	38.86	10069155
2016-06-27	38.58	38.68	37.86	37.89	1662886
2016-06-28	38.29	38.87	38.00	38.87	706240
2016-06-29	39.26	39.34	38.95	39.27	678745
2016-06-30	39.39	40.23	39.36	40.22	1565101
2016-07-01	40.44	40.68	40.23	40.50	642072
2016-07-05	40.57	40.57	39.99	40.36	877833
2016-07-06	40.19	40.51	40.01	40.50	951321
2016-07-07	40.63	40.96	40.56	40.89	1198540
2016-07-08	41.13	41.74	41.08	41.65	989944
2016-07-11	41.82	41.94	41.24	41.33	1273048
2016-07-12	41.61	41.82	41.51	41.68	791386
2016-07-13	41.95	42.28	41.61	41.69	911287
2016-07-14	41.97	41.97	41.34	41.55	1059878
2016-07-15	41.75	41.84	41.38	41.45	643031
2016-07-18	41.71	41.73	41.04	41.27	839033
2016-07-19	41.35	41.41	40.89	41.27	1017722
2016-07-20	41.40	41.76	41.37	41.55	836981
2016-07-21	41.55	41.86	40.85	41.72	845461
2016-07-22	41.94	42.70	41.93	42.44	888146
2016-07-25	42.30	42.45	42.07	42.11	445352
2016-07-26	42.14	42.35	41.62	41.81	500280
2016-07-27	41.97	42.05	41.61	41.78	423969
2016-07-28	41.66	41.97	41.61	41.74	369986
2016-07-29	41.58	41.98	41.56	41.81	591933
2016-08-01	41.73	41.89	41.50	41.64	838222
2016-08-02	41.51	41.79	40.83	40.97	762006
2016-08-03	41.00	41.18	40.66	40.89	641889
2016-08-04	40.99	41.15	40.75	40.87	599102
2016-08-05	41.02	41.21	40.47	40.68	913561
2016-08-08	40.68	41.04	40.61	40.83	432018
2016-08-09	40.97	40.97	40.45	40.73	427232
2016-08-10	40.75	41.04	40.63	41.04	367976
2016-08-11	41.09	41.29	40.72	40.74	466595
2016-08-12	40.79	41.01	40.74	40.93	402140
2016-08-15	41.05	41.20	40.85	41.16	344760
2016-08-16	41.05	41.17	40.76	40.81	474399
2016-08-17	40.85	41.73	40.81	41.71	850138
2016-08-18	41.89	42.67	41.73	42.67	1061078
2016-08-19	42.52	42.52	41.79	42.36	764207
2016-08-22	42.36	42.67	42.09	42.65	409024
2016-08-23	42.71	42.78	42.46	42.58	557036
2016-08-24	42.61	42.63	42.26	42.60	446160
2016-08-25	42.57	42.92	42.33	42.86	432981
2016-08-26	42.86	43.04	42.52	42.85	471996
2016-08-29	43.02	43.39	42.81	43.28	536245
2016-08-30	43.37	43.55	42.97	43.35	495059
2016-08-31	43.43	43.53	42.96	43.09	511079
2016-09-01	43.15	43.26	42.23	42.87	880507
2016-09-02	43.10	43.14	42.59	42.97	604478
2016-09-06	42.70	42.81	42.50	42.73	471153
2016-09-07	42.76	42.76	42.43	42.62	628202
2016-09-08	42.46	42.87	42.44	42.75	490977
2016-09-09	42.47	42.49	41.44	41.44	1071030
2016-09-12	41.35	41.90	41.18	41.83	516288
2016-09-13	41.43	41.64	41.11	41.17	565771
2016-09-14	41.11	41.48	41.11	41.21	303099
2016-09-15	41.18	41.61	40.96	41.59	375108
2016-09-16	41.23	41.50	40.43	40.48	1586180
2016-09-19	40.51	41.24	40.51	40.94	465538
2016-09-20	41.17	41.35	40.62	40.65	603521
2016-09-21	40.75	41.03	40.42	41.02	761368
2016-09-22	41.31	41.45	40.99	41.33	507461
2016-09-23	41.09	41.11	40.47	40.48	653936
2016-09-26	40.48	40.48	39.91	39.91	602549
2016-09-27	39.91	40.08	39.61	39.96	885646
2016-09-28	40.00	40.30	39.60	40.24	633358
2016-09-29	40.24	40.24	39.45	39.46	321996
2016-09-30	39.56	39.65	39.25	39.28	797366
2016-10-03	39.21	39.47	38.80	38.95	625599
2016-10-04	39.14	39.30	38.53	39.15	568568
2016-10-05	39.35	39.56	39.11	39.51	866452
2016-10-06	39.42	39.42	39.12	39.20	399044
2016-10-07	39.29	39.63	39.29	39.34	416408
2016-10-10	39.50	39.67	39.22	39.29	395507
2016-10-11	39.23	39.49	38.94	39.43	497633
2016-10-12	39.44	40.44	39.44	40.25	563559
2016-10-13	40.05	40.49	40.05	40.40	586667
2016-10-14	40.75	40.79	40.47	40.64	370008
2016-10-17	40.78	40.78	40.48	40.54	338170
2016-10-18	40.85	40.93	40.56	40.57	410258
2016-10-19	40.60	40.63	40.19	40.41	641614
2016-10-20	41.54	41.66	39.16	39.73	909347
2016-10-21	39.71	39.77	39.02	39.06	627586
2016-10-24	39.59	39.62	39.22	39.34	896199
2016-10-25	39.29	39.70	39.26	39.62	967872
2016-10-26	39.53	39.58	38.72	38.80	723283
2016-10-27	38.98	38.99	38.33	38.34	625310
2016-10-28	38.50	38.94	38.37	38.58	557162
2016-10-31	38.82	39.11	38.46	39.06	481465
2016-11-01	39.17	39.31	38.55	38.85	520855
2016-11-02	38.74	38.95	38.45	38.50	466934
2016-11-03	38.60	38.60	37.67	37.78	718854
2016-11-04	37.71	38.15	37.56	38.06	731931
2016-11-07	38.18	38.71	38.18	38.56	480916
2016-11-08	38.54	39.29	38.33	39.08	516946
2016-11-09	38.75	39.17	38.38	39.07	846585
2016-11-10	39.00	39.21	38.17	38.17	1008063
2016-11-11	38.07	38.46	37.92	38.45	996574
2016-11-14	38.05	38.57	37.79	37.84	1316166
2016-11-15	37.84	38.02	37.39	37.91	1375726
2016-11-16	37.88	37.99	37.69	37.85	1699101
2016-11-17	37.99	38.38	37.88	38.28	892991
2016-11-18	38.35	38.64	38.20	38.54	640787
2016-11-21	38.70	38.86	38.39	38.51	779020
2016-11-22	38.63	39.16	38.61	39.11	520651
2016-11-23	38.84	39.12	38.74	39.03	557414
2016-11-25	39.03	39.24	38.97	39.22	214000
2016-11-28	39.31	39.72	39.21	39.43	624054
2016-11-29	39.52	39.63	39.31	39.61	603028
2016-11-30	39.56	39.65	37.74	37.74	959504
2016-12-01	37.65	38.41	35.73	35.81	2255643
2016-12-02	35.89	36.62	35.89	36.24	1409503
2016-12-05	36.31	36.61	35.68	35.55	1029445
2016-12-06	35.74	36.40	35.28	36.39	964790
2016-12-07	36.53	37.12	36.13	36.43	956185
2016-12-08	36.48	37.54	36.37	37.45	1667344
2016-12-09	37.48	37.65	36.58	36.65	1083857
2016-12-12	36.70	37.27	36.63	37.20	625398
2016-12-13	37.38	37.61	36.96	37.55	1244620
2016-12-14	37.67	37.90	37.11	37.11	717921
2016-12-15	37.04	37.30	36.71	36.85	794880
2016-12-16	36.92	37.63	36.92	37.30	1546732
2016-12-19	37.31	37.51	36.92	36.99	668314
2016-12-20	36.97	37.80	36.97	37.80	744173
2016-12-21	37.77	37.86	36.92	37.63	883736
2016-12-22	37.68	37.68	37.10	37.49	485356
2016-12-23	37.47	37.56	36.96	37.19	399913
2016-12-27	37.21	37.32	37.00	37.05	427635
2016-12-28	37.22	37.22	36.77	36.94	361367
2016-12-29	37.00	37.12	36.56	36.80	894798
2016-12-30	36.80	36.89	36.54	36.63	537313
2017-01-03	36.66	37.18	36.50	37.18	735971
2017-01-04	37.32	37.72	37.32	37.50	800740
2017-01-05	37.51	37.61	37.29	37.40	660243
2017-01-06	37.45	37.67	36.86	37.50	794604
2017-01-09	37.50	37.68	36.97	37.41	719762
2017-01-10	37.47	37.60	37.22	37.34	849449
2017-01-11	37.35	37.53	37.21	37.38	670097
2017-01-12	37.38	37.38	36.69	36.84	602128
2017-01-13	36.96	37.27	36.79	36.83	343946
2017-01-17	36.81	37.33	36.62	36.93	778545
2017-01-18	37.09	38.17	37.09	37.98	1226060
2017-01-19	37.80	38.06	37.11	37.66	888684
2017-01-20	37.83	38.06	37.29	37.50	593064
2017-01-23	37.39	37.62	37.19	37.29	529312
2017-01-24	37.50	37.57	37.02	37.28	519313
2017-01-25	37.30	37.59	36.97	37.24	580051
2017-01-26	37.28	37.32	36.99	37.25	623144
2017-01-27	37.40	37.41	37.01	37.24	445235
2017-01-30	37.26	37.38	36.83	37.38	476421
2017-01-31	37.41	37.72	37.16	37.58	577229
2017-02-01	37.65	38.38	37.25	37.36	536052
2017-02-02	37.50	37.90	37.50	37.84	984040
2017-02-03	38.24	38.51	37.89	38.40	579794
2017-02-06	38.46	38.63	38.25	38.51	417804
2017-02-07	38.67	38.82	38.40	38.56	544908
2017-02-08	38.44	39.30	38.19	39.21	1031030
2017-02-09	39.29	39.62	38.61	39.12	1105070
2017-02-10	39.43	39.48	38.85	39.10	761625
2017-02-13	39.25	39.29	38.84	38.91	562675
2017-02-14	38.76	39.34	38.70	39.25	539197
2017-02-15	39.23	39.23	38.84	38.97	378276
2017-02-16	38.95	38.98	38.71	38.95	385510
2017-02-17	38.88	39.01	38.70	39.01	649528
2017-02-21	39.03	39.38	39.03	39.26	474893
2017-02-22	39.19	39.44	39.10	39.43	349216
2017-02-23	39.65	39.99	39.39	39.79	717082
2017-02-24	39.75	39.99	39.52	39.67	576201
2017-02-27	39.69	39.81	39.13	39.21	567328
2017-02-28	39.13	39.25	38.84	39.07	851970
2017-03-01	39.04	39.25	38.65	38.97	1002564
2017-03-02	38.91	38.91	38.50	38.72	401973
2017-03-03	38.72	38.77	38.10	38.29	792567
2017-03-06	37.92	38.29	37.82	38.16	492926
2017-03-07	38.18	38.34	38.01	38.03	498340
2017-03-08	38.07	38.09	37.63	37.66	559072
2017-03-09	37.66	37.92	37.53	37.58	302924
2017-03-10	37.78	38.08	37.56	37.89	447619
2017-03-13	37.84	38.06	37.52	37.70	505142
2017-03-14	37.74	37.88	37.51	37.69	457412
2017-03-15	37.78	38.52	37.61	38.50	892864
2017-03-16	38.52	38.73	38.30	38.53	709137
2017-03-17	38.46	38.81	37.96	38.66	1151659
2017-03-20	38.66	38.99	38.53	38.79	626021
2017-03-21	39.00	39.31	38.53	38.55	662152
2017-03-22	38.52	38.77	38.21	38.55	453564
2017-03-23	38.50	39.03	38.38	38.65	354306
2017-03-24	38.65	38.91	38.41	38.49	413673
2017-03-27	38.40	39.08	38.14	38.97	762862
2017-03-28	38.95	39.13	38.42	39.05	585280
2017-03-29	39.05	39.28	38.79	38.87	348484
2017-03-30	38.89	39.31	38.85	39.14	377444
2017-03-31	39.14	39.43	38.89	39.28	561319
2017-04-03	39.34	39.34	38.35	38.45	533794
2017-04-04	38.45	38.78	38.37	38.66	402263
2017-04-05	38.71	38.72	38.03	38.13	597427
2017-04-06	38.18	38.21	37.85	38.01	474550
2017-04-07	37.94	38.23	37.80	38.16	400633
2017-04-10	38.15	38.52	38.15	38.41	310626
2017-04-11	38.38	38.82	38.30	38.80	600169
2017-04-12	38.80	38.80	38.35	38.47	334945
2017-04-13	38.45	38.59	38.19	38.29	278783
2017-04-17	38.36	38.96	38.36	38.94	370632
2017-04-18	38.82	39.34	38.76	39.28	614496
2017-04-19	39.43	39.45	38.90	39.12	503467
2017-04-20	39.27	39.47	39.15	39.31	701671
2017-04-21	39.43	39.66	39.17	39.52	497664
2017-04-24	39.70	39.92	39.64	39.88	329411
2017-04-25	40.00	40.60	39.97	40.47	938403
2017-04-26	40.68	41.18	40.48	40.77	601785
2017-04-27	41.36	43.52	41.03	43.19	1625896
2017-04-28	43.52	43.77	43.05	43.41	1023522
2017-05-01	43.48	43.71	42.69	42.82	914915
2017-05-02	42.82	43.06	42.43	42.50	936802
2017-05-03	42.50	42.99	42.50	42.80	463692
2017-05-04	42.99	42.99	42.54	42.81	590795
2017-05-05	42.93	43.27	42.82	43.25	328289
2017-05-08	43.25	43.38	42.49	42.57	619997
2017-05-09	42.61	42.61	41.54	41.78	1050739
2017-05-10	41.78	42.12	41.71	42.10	417173
2017-05-11	41.96	42.22	41.55	42.06	318043
2017-05-12	42.11	42.11	41.51	41.66	352081
2017-05-15	41.80	42.39	41.77	42.18	329401
2017-05-16	42.22	42.81	42.22	42.68	628379
2017-05-17	42.45	43.36	42.08	42.86	1369397
2017-05-18	42.84	43.27	42.62	42.88	823717
2017-05-19	42.94	42.94	42.33	42.40	626978
2017-05-22	42.43	43.19	42.42	42.92	698075
2017-05-23	43.02	43.36	42.82	43.24	482182
2017-05-24	43.26	43.32	42.98	43.28	306703
2017-05-25	43.47	43.47	43.09	43.27	335730
2017-05-26	43.22	43.27	42.84	43.10	327568
2017-05-30	43.21	43.25	42.62	42.96	401127
2017-05-31	43.02	43.59	42.83	43.52	662726
2017-06-01	43.61	43.70	43.19	43.49	472667
2017-06-02	43.50	44.37	43.43	44.11	549386
2017-06-05	44.04	44.29	43.62	43.39	498230
2017-06-06	43.32	43.63	43.04	43.15	518928
2017-06-07	43.30	43.55	43.21	43.49	368532
2017-06-08	43.33	43.81	43.16	43.79	440657
2017-06-09	43.82	43.98	43.45	43.45	538356
2017-06-12	43.39	43.43	42.86	43.25	722973
2017-06-13	43.28	43.52	43.04	43.44	701102
2017-06-14	43.57	44.14	43.18	44.14	558060
2017-06-15	43.83	44.62	43.44	44.42	545371
2017-06-16	44.38	44.59	43.89	44.59	1058912
2017-06-19	44.87	45.34	44.67	44.92	699197
2017-06-20	44.86	45.07	44.60	44.74	381784
2017-06-21	45.07	45.34	44.58	44.71	542571
2017-06-22	44.71	45.23	44.63	45.06	445146
2017-06-23	45.03	45.43	45.00	45.43	693039
2017-06-26	45.43	45.75	45.31	45.34	778459
2017-06-27	45.30	45.41	44.80	45.22	580698
2017-06-28	45.39	45.60	44.84	44.98	1526725
2017-06-29	44.98	45.14	44.49	44.74	522499
2017-06-30	44.97	45.07	44.51	44.69	546843
2017-07-03	44.96	45.00	44.59	44.73	340292
2017-07-05	44.84	44.84	44.24	44.52	651513
2017-07-06	44.51	44.52	43.92	44.11	560766
2017-07-07	44.16	44.75	44.05	44.72	542045
2017-07-10	44.46	44.76	44.35	44.45	548898
2017-07-11	44.53	44.70	44.21	44.64	439797
2017-07-12	45.00	45.33	44.91	45.22	535039
2017-07-13	45.32	45.55	44.83	45.27	340659
2017-07-14	45.27	45.62	45.13	45.38	456347
2017-07-17	45.45	45.67	45.31	45.46	336388
2017-07-18	45.35	45.70	45.31	45.54	399599
2017-07-19	45.62	45.84	45.34	45.78	349797
2017-07-20	46.00	46.37	45.74	45.76	633875
2017-07-21	45.72	46.11	45.40	46.08	388064
2017-07-24	46.05	46.32	45.91	46.26	445199
2017-07-25	46.40	46.66	46.18	46.62	622898
2017-07-26	46.62	46.86	46.14	46.35	742412
2017-07-27	47.65	48.52	46.50	48.26	830086
2017-07-28	48.60	49.48	48.46	48.96	1049085
2017-07-31	49.04	49.12	48.09	48.41	620742
2017-08-01	48.59	48.79	48.30	48.52	528726
2017-08-02	48.54	48.61	48.13	48.43	320144
2017-08-03	48.45	48.84	48.22	48.76	315558
2017-08-04	48.79	48.82	48.42	48.71	284841
2017-08-07	48.69	48.79	48.30	48.35	342369
2017-08-08	48.36	48.71	48.26	48.41	426539
2017-08-09	48.47	48.53	47.76	47.94	656017
2017-08-10	47.83	48.06	47.67	47.86	729194
2017-08-11	47.69	47.97	47.57	47.73	582885
2017-08-14	47.94	48.38	47.83	48.29	723851
2017-08-15	48.26	48.54	48.00	48.54	790584
2017-08-16	48.60	49.28	48.54	49.04	725228
2017-08-17	48.99	49.16	48.37	48.37	513154
2017-08-18	48.37	48.59	48.08	48.15	630819
2017-08-21	48.20	48.65	48.14	48.30	263561
2017-08-22	48.36	48.72	48.32	48.55	263049
2017-08-23	48.39	48.84	48.35	48.56	321610
2017-08-24	48.79	48.79	48.22	48.24	542363
2017-08-25	48.23	48.82	48.23	48.49	530742
2017-08-28	48.48	48.67	48.31	48.39	389323
2017-08-29	48.35	48.90	48.35	48.53	586317
2017-08-30	48.51	48.93	48.36	48.66	266350
2017-08-31	48.89	49.21	48.79	49.06	403863
2017-09-01	49.10	49.25	48.89	48.92	416986
2017-09-05	48.88	49.09	47.52	47.66	609584
2017-09-06	47.70	47.91	47.36	47.05	616152
2017-09-07	47.27	47.27	46.75	47.08	452505
2017-09-08	46.91	48.31	46.87	48.16	555388
2017-09-11	48.52	49.53	48.46	48.55	926677
2017-09-12	48.64	49.42	48.64	49.42	593652
2017-09-13	49.57	49.57	49.00	49.25	654629
2017-09-14	49.17	49.32	48.71	48.76	596806
2017-09-15	48.62	49.26	48.61	49.07	1171877
2017-09-18	49.14	49.49	48.98	49.25	517512
2017-09-19	49.34	49.69	49.18	49.30	467823
2017-09-20	49.41	49.54	48.97	49.26	360732
2017-09-21	49.26	49.68	48.81	48.84	388913
2017-09-22	48.82	49.24	48.82	49.19	328355
2017-09-25	49.16	49.51	48.98	49.27	311085
2017-09-26	49.10	49.33	49.06	49.15	224351
2017-09-27	49.25	49.51	48.81	49.09	536650
2017-09-28	49.07	49.72	49.00	49.68	635218
2017-09-29	49.81	49.99	49.60	49.97	477338
2017-10-02	49.95	50.40	49.71	50.40	644897
2017-10-03	50.37	50.88	50.00	50.87	760463
2017-10-04	50.85	50.98	50.16	50.24	782962
2017-10-05	50.21	50.42	49.68	49.93	768832
2017-10-06	50.02	50.09	49.30	49.95	837251
2017-10-09	49.95	50.08	49.53	49.64	9227711
2017-10-10	49.44	50.70	49.42	50.42	764761
2017-10-11	50.36	50.43	50.11	50.27	450240
2017-10-12	50.30	50.40	50.03	50.09	339107
2017-10-13	50.24	50.36	49.97	50.10	454693
2017-10-16	50.17	50.72	50.14	50.69	431012
2017-10-17	50.72	50.81	49.91	49.94	822723
2017-10-18	50.08	50.52	49.85	50.37	382816
2017-10-19	50.33	50.78	50.12	50.65	424362
2017-10-20	50.91	50.91	50.15	50.45	388275
2017-10-23	50.43	50.69	50.29	50.64	352661
2017-10-24	50.62	51.07	50.55	50.96	733033
2017-10-25	50.94	51.38	50.87	51.06	973176
2017-10-26	50.89	52.98	50.01	52.31	1430671
2017-10-27	52.58	53.46	52.08	53.36	681436
2017-10-30	53.55	54.07	53.01	53.17	590314
2017-10-31	53.60	54.48	53.57	54.42	885138
2017-11-01	54.70	55.00	54.44	54.51	557082
2017-11-02	54.61	54.79	53.77	54.25	978633
2017-11-03	53.99	54.74	53.99	54.68	370715
2017-11-06	54.60	55.95	54.44	55.66	533240
2017-11-07	55.83	56.40	55.00	55.37	657872
2017-11-08	55.52	55.52	54.71	54.75	648403
2017-11-09	54.63	55.38	54.44	54.85	405248
2017-11-10	54.74	54.74	53.94	54.25	604114
2017-11-13	54.11	54.33	53.62	53.96	662208
2017-11-14	53.76	54.78	53.59	54.68	712701
2017-11-15	54.44	54.55	54.08	54.33	533931
2017-11-16	54.60	54.99	54.31	54.78	360009
2017-11-17	54.88	54.93	54.27	54.46	417822
2017-11-20	54.51	54.72	54.21	54.62	302773
2017-11-21	54.80	55.54	54.69	55.10	557701
2017-11-22	55.19	55.19	54.45	54.60	253781
2017-11-24	54.75	55.06	54.54	55.05	231471
2017-11-27	55.02	55.23	54.79	55.01	338119
2017-11-28	54.96	55.29	54.53	55.29	649776
2017-11-29	55.27	55.32	54.65	54.86	563700
2017-11-30	55.11	55.95	54.79	55.59	578968
2017-12-01	55.68	55.79	54.38	55.52	452768
2017-12-04	56.01	56.01	55.14	55.28	475999
2017-12-05	55.33	55.85	54.95	55.30	486663
2017-12-06	55.36	55.50	54.97	54.78	315005
2017-12-07	54.88	55.60	54.62	55.57	483518
2017-12-08	55.86	56.07	55.61	56.04	557589
2017-12-11	56.19	56.62	55.94	56.54	547114
2017-12-12	56.77	56.83	56.04	56.11	422110
2017-12-13	56.27	56.27	55.28	55.57	535659
2017-12-14	55.68	55.87	55.44	55.77	406872
2017-12-15	55.29	56.39	55.29	55.90	1860898
2017-12-18	56.10	57.04	56.10	56.76	666983
2017-12-19	56.83	57.23	56.47	57.02	998882
2017-12-20	57.25	57.50	56.37	56.51	458177
2017-12-21	56.71	56.71	55.93	56.08	324251
2017-12-22	56.38	56.57	56.12	56.55	299030
2017-12-26	56.41	56.79	56.21	56.37	200360
2017-12-27	56.36	56.64	56.15	56.36	201369
2017-12-28	56.45	56.45	55.98	56.28	283714
2017-12-29	56.28	56.51	56.03	56.04	349307
2018-01-02	56.17	56.25	55.57	55.86	553784
2018-01-03	55.80	56.67	55.69	56.62	658715
2018-01-04	56.77	58.84	56.71	57.55	1113663
2018-01-05	57.69	58.80	57.56	58.77	560390
2018-01-08	59.09	60.47	58.91	60.39	987117
2018-01-09	60.50	61.29	59.61	59.63	1006979
2018-01-10	59.54	59.71	59.06	59.32	620191
2018-01-11	59.59	60.22	59.23	59.51	507801
2018-01-12	59.51	59.84	59.21	59.43	477839
2018-01-16	59.64	60.34	59.13	59.67	1137921
2018-01-17	59.91	61.31	59.85	61.16	418533
2018-01-18	61.24	61.61	60.97	61.25	510411
2018-01-19	61.54	61.94	61.18	61.80	311755
2018-01-22	61.80	61.91	61.37	61.91	366404
2018-01-23	62.07	62.71	61.61	61.69	678998
2018-01-24	61.86	61.98	60.82	61.01	592497
2018-01-25	61.35	61.90	61.03	61.89	414183
2018-01-26	62.14	62.31	61.60	62.09	436587
2018-01-29	61.81	61.96	59.93	59.99	783630
2018-01-30	59.59	59.98	59.12	59.44	1109892
2018-01-31	59.83	59.86	57.84	59.07	1569559
2018-02-01	58.99	59.35	58.09	58.92	641374
2018-02-02	58.65	59.07	58.12	58.13	587227
2018-02-05	57.66	58.47	56.60	56.61	664537
2018-02-06	55.91	56.94	54.64	56.43	1191661
2018-02-07	56.20	57.55	55.87	56.97	838937
2018-02-08	58.19	58.19	55.03	55.04	1437992
2018-02-09	55.38	55.64	53.10	54.32	1063361
2018-02-12	54.52	56.70	54.38	56.17	860383
2018-02-13	55.92	57.10	55.83	57.04	480518
2018-02-14	56.59	58.07	56.55	57.84	778687
2018-02-15	58.04	58.19	57.20	57.80	545012
2018-02-16	57.56	57.76	56.83	56.88	615413
2018-02-20	56.68	56.81	55.51	56.57	1251882
2018-02-21	56.48	58.77	56.38	57.13	923755
2018-02-22	57.23	57.94	56.80	56.97	610296
2018-02-23	57.23	58.09	57.08	58.07	652020
2018-02-26	58.13	58.75	57.66	58.71	550509
2018-02-27	58.80	59.17	58.36	58.79	713715
2018-02-28	59.08	59.31	58.00	58.03	981666
2018-03-01	58.00	58.11	56.23	56.48	625357
2018-03-02	56.03	57.13	55.95	57.01	364011
2018-03-05	56.75	57.51	56.27	57.20	470901
2018-03-06	57.41	57.41	56.51	56.94	626590
2018-03-07	56.58	57.81	56.38	57.72	568998
2018-03-08	58.01	58.01	57.29	57.75	599877
2018-03-09	58.03	59.13	57.80	59.06	446637
2018-03-12	59.23	59.35	58.65	58.78	412367
2018-03-13	59.00	59.74	58.73	59.61	856102
2018-03-14	59.90	59.94	59.09	59.15	559195
2018-03-15	59.10	59.22	58.40	58.60	558983
2018-03-16	58.70	59.64	58.68	59.46	919867
2018-03-19	60.06	61.50	59.98	60.32	1173835
2018-03-20	60.44	60.82	59.05	60.63	746485
2018-03-21	60.49	61.07	60.12	60.20	506243
2018-03-22	59.68	60.43	59.12	59.12	458160
2018-03-23	59.36	59.72	57.80	57.80	656460
2018-03-26	58.54	58.99	58.29	58.90	597271
2018-03-27	59.35	59.35	57.94	58.23	1005659
2018-03-28	58.23	58.47	57.56	58.11	468043
2018-03-29	58.41	59.10	58.24	58.68	445460
2018-04-02	58.68	58.76	56.95	57.16	574621
2018-04-03	57.45	58.17	57.26	57.96	470635
2018-04-04	57.23	58.41	57.11	58.19	506030
2018-04-05	58.42	58.42	57.72	57.75	547767
2018-04-06	57.46	57.60	55.99	56.44	1114957
2018-04-09	56.75	56.75	55.19	55.51	1284908
2018-04-10	56.30	56.93	55.89	55.92	839134
2018-04-11	55.49	55.81	55.14	55.36	778147
2018-04-12	55.63	56.15	55.42	55.47	700842
2018-04-13	55.80	55.80	54.43	54.75	663675
2018-04-16	55.07	55.45	54.78	54.86	889752
2018-04-17	55.29	55.60	54.86	55.28	839575
2018-04-18	55.45	55.45	54.52	54.62	879122
2018-04-19	54.57	54.67	54.05	54.37	925446
2018-04-20	54.59	55.03	54.31	54.57	677008
2018-04-23	54.70	54.80	54.08	54.26	632119
2018-04-24	54.25	55.14	53.93	54.39	1126269
2018-04-25	54.46	54.85	54.20	54.63	1043646
2018-04-26	54.60	54.60	51.78	52.23	1585992
2018-04-27	51.97	52.27	51.41	51.51	830283
2018-04-30	51.66	51.86	50.83	51.11	791642
2018-05-01	51.04	51.96	50.95	51.88	992715
2018-05-02	51.87	51.87	51.11	51.20	923009
2018-05-03	50.93	52.31	50.84	52.13	1021703
2018-05-04	52.06	52.77	51.90	52.46	520217
2018-05-07	52.52	53.05	52.46	52.64	633826
2018-05-08	52.64	53.13	52.20	53.00	686764
2018-05-09	53.02	53.33	52.78	53.19	507550
2018-05-10	53.19	53.68	53.04	53.62	609388
2018-05-11	54.00	54.15	53.74	54.03	703328
2018-05-14	54.10	54.41	53.79	54.05	839507
2018-05-15	53.69	53.90	53.13	53.17	869656
2018-05-16	53.33	53.64	52.98	53.19	927330
2018-05-17	53.25	53.80	53.08	53.59	561023
2018-05-18	53.73	54.19	53.64	53.93	876404
2018-05-21	54.10	54.75	53.95	54.67	451257
2018-05-22	54.60	54.72	54.12	54.52	546232
2018-05-23	54.44	54.72	54.24	54.27	371804
2018-05-24	54.30	54.67	53.93	54.54	905638
2018-05-25	54.35	54.69	53.97	54.09	427599
2018-05-29	53.86	54.29	53.52	53.70	716791
2018-05-30	53.70	54.39	53.70	53.84	869289
2018-05-31	53.91	53.91	52.07	52.08	989671
2018-06-01	52.37	52.50	51.89	51.95	955094
2018-06-04	52.26	52.33	51.63	51.82	817348
2018-06-05	51.85	51.95	51.39	51.68	1144566
2018-06-06	51.87	52.00	51.48	51.43	656470
2018-06-07	51.68	52.15	51.40	52.13	599833
2018-06-08	52.05	52.64	51.99	52.57	436914
2018-06-11	52.60	52.96	52.48	52.49	435353
2018-06-12	52.52	52.68	51.80	52.07	593977
2018-06-13	52.12	52.73	52.02	52.03	653047
2018-06-14	52.12	52.25	51.55	51.90	779151
2018-06-15	51.68	52.01	51.44	51.87	1267771
2018-06-18	51.60	52.25	51.53	51.90	1245218
2018-06-19	51.46	51.79	50.93	51.64	582145
2018-06-20	51.83	51.83	50.27	50.38	722077
2018-06-21	50.40	50.87	50.29	50.33	841915
2018-06-22	50.65	50.83	50.31	50.60	911924
2018-06-25	50.52	50.59	49.48	49.75	802111
2018-06-26	49.85	50.77	49.85	50.62	658763
2018-06-27	50.63	50.91	50.53	50.53	816002
2018-06-28	50.51	51.41	50.51	51.30	688993
2018-06-29	51.44	52.09	51.36	51.72	784845
2018-07-02	51.40	51.79	50.63	50.77	913881
2018-07-03	50.80	51.16	50.40	50.50	479117
2018-07-05	50.88	51.19	50.75	51.05	450577
2018-07-06	51.04	51.55	51.00	51.29	422998
2018-07-09	51.49	51.81	51.34	51.75	713483
2018-07-10	51.85	52.30	51.85	52.07	503175
2018-07-11	51.83	52.31	51.65	51.97	645916
2018-07-12	52.21	52.21	51.30	51.68	431326
2018-07-13	51.80	52.17	51.59	51.83	313175
2018-07-16	51.91	52.04	51.52	51.89	338038
2018-07-17	52.43	52.50	52.09	52.17	500447
2018-07-18	52.40	53.67	52.38	53.44	799223
2018-07-19	53.42	53.83	53.22	53.58	575034
2018-07-20	53.49	55.05	53.36	54.48	960026
2018-07-23	54.31	54.42	53.57	53.98	581186
2018-07-24	54.14	54.43	53.88	54.10	499670
2018-07-25	54.10	54.55	53.71	54.46	1008321
2018-07-26	54.77	56.23	54.52	56.02	661265
2018-07-27	56.43	56.97	56.02	56.22	485079
2018-07-30	56.40	56.47	55.37	55.47	504166
2018-07-31	55.57	56.14	55.29	56.00	603193
2018-08-01	55.96	56.28	55.70	56.26	364623
2018-08-02	55.99	56.89	55.85	56.67	299355
2018-08-03	56.62	57.04	56.57	57.03	377355
2018-08-06	57.10	57.55	56.75	57.40	347120
2018-08-07	57.55	57.88	57.11	57.31	442667
2018-08-08	57.26	57.26	56.79	57.01	480441
2018-08-09	57.07	57.17	56.67	56.91	322583
2018-08-10	56.67	57.02	55.96	56.84	317479
2018-08-13	56.94	56.94	56.21	56.46	312015
2018-08-14	56.44	56.74	55.86	56.44	522545
2018-08-15	56.32	56.45	55.43	55.50	596312
2018-08-16	55.71	56.14	55.18	55.51	780536
2018-08-17	55.51	56.14	55.51	55.95	533931
2018-08-20	56.03	56.38	55.99	56.21	586013
2018-08-21	56.40	57.60	56.36	57.24	792952
2018-08-22	57.14	57.78	56.93	57.33	577155
2018-08-23	57.36	57.36	56.20	56.21	406957
2018-08-24	56.21	56.67	56.03	56.57	527999
2018-08-27	56.88	57.33	56.64	56.75	351345
2018-08-28	56.77	56.79	56.37	56.46	419639
2018-08-29	56.62	57.00	56.42	56.82	448165
2018-08-30	56.73	56.97	56.17	56.28	345588
2018-08-31	56.10	56.95	56.10	56.86	442140
2018-09-04	56.91	57.40	56.70	57.09	392975
2018-09-05	57.12	57.63	57.08	57.42	339466
2018-09-06	57.45	57.81	57.31	57.16	422591
2018-09-07	57.08	57.38	56.14	56.63	488282
2018-09-10	56.72	57.19	56.25	56.54	391601
2018-09-11	56.35	57.01	56.22	56.69	350978
2018-09-12	56.40	56.50	53.89	54.32	1044336
2018-09-13	54.26	54.93	53.85	54.81	645901
2018-09-14	54.66	54.89	54.18	54.61	663515
2018-09-17	54.56	54.74	53.58	54.00	651833
2018-09-18	53.97	54.11	53.77	53.84	375622
2018-09-19	53.57	53.82	52.43	52.56	850860
2018-09-20	52.60	52.96	52.21	52.71	1041159
2018-09-21	52.47	52.97	52.39	52.64	1090329
2018-09-24	52.79	53.24	52.43	52.56	804028
2018-09-25	52.69	52.99	52.24	52.28	331831
2018-09-26	52.42	52.52	51.86	52.11	713748
2018-09-27	52.21	52.50	51.27	51.28	525118
2018-09-28	51.21	51.73	51.13	51.59	531804
2018-10-01	51.87	52.23	51.42	51.44	755426
2018-10-02	51.49	51.96	51.46	51.70	566672
2018-10-03	51.85	52.21	51.73	52.14	786112
2018-10-04	52.11	52.42	51.27	51.68	737675
2018-10-05	51.73	51.96	51.27	51.61	486703
2018-10-08	51.60	51.70	51.25	51.63	529652
2018-10-09	51.52	52.16	51.39	52.10	656826
2018-10-10	51.95	52.31	50.99	51.10	984719
2018-10-11	50.70	50.73	45.90	45.99	2322113
2018-10-12	46.22	46.50	45.08	46.27	1470945
2018-10-15	46.37	47.59	46.26	47.00	792583
2018-10-16	47.16	47.57	46.79	47.48	576106
2018-10-17	47.39	48.18	47.28	47.75	1157871
2018-10-18	47.78	47.89	46.34	46.49	1256999
2018-10-19	46.54	46.75	45.70	46.00	763327
2018-10-22	45.84	46.03	45.32	45.56	598941
2018-10-23	44.97	45.54	44.21	45.21	852067
2018-10-24	45.09	45.30	43.09	43.18	1068742
2018-10-25	43.51	44.12	42.54	43.02	1548356
2018-10-26	42.28	44.17	41.96	43.70	1436704
2018-10-29	44.33	45.36	44.15	44.33	1483315
2018-10-30	44.49	44.77	44.04	44.76	1005195
2018-10-31	45.11	45.45	44.31	44.33	1453195
2018-11-01	44.33	46.15	44.21	45.62	894315
2018-11-02	46.01	46.17	44.67	44.93	881997
2018-11-05	44.96	45.44	44.48	44.83	875068
2018-11-06	44.78	45.62	44.78	45.47	1088018
2018-11-07	45.80	46.58	45.34	46.58	574059
2018-11-08	46.50	47.19	46.23	46.58	929298
2018-11-09	46.50	46.88	46.16	46.56	479981
2018-11-12	46.51	46.57	45.26	45.41	619862
2018-11-13	45.45	45.93	45.10	45.37	496373
2018-11-14	45.53	45.70	44.50	44.76	685897
2018-11-15	44.47	45.50	44.16	45.19	396521
2018-11-16	44.98	45.63	44.76	45.59	523238
2018-11-19	45.70	46.31	45.49	45.99	933794
2018-11-20	45.47	46.05	45.33	45.76	711518
2018-11-21	45.92	47.00	45.63	46.41	800618
2018-11-23	46.10	47.03	45.95	46.53	280087
2018-11-26	46.76	48.32	46.65	48.07	1141819
2018-11-27	47.97	48.07	46.32	46.55	1151616
2018-11-28	46.60	48.65	46.60	48.57	866463
2018-11-29	48.39	49.09	48.12	48.24	820879
2018-11-30	48.23	48.48	47.71	48.33	969241
2018-12-03	48.76	48.85	47.38	48.26	633283
2018-12-04	48.19	48.24	46.46	46.77	853293
2018-12-06	46.22	46.64	45.63	46.21	934180
2018-12-07	46.21	46.62	45.10	45.53	772050
2018-12-10	45.53	45.54	44.46	44.94	683593
2018-12-11	45.43	46.23	45.13	45.37	841927
2018-12-12	46.22	46.38	45.35	45.77	815783
2018-12-13	45.86	46.28	45.58	46.04	911116
2018-12-14	45.33	45.63	43.99	44.58	1045137
2018-12-17	44.55	45.00	44.00	44.19	743406
2018-12-18	44.32	44.50	44.00	44.11	782383
2018-12-19	44.22	45.10	43.68	44.01	649456
2018-12-20	43.66	44.27	43.32	43.71	625568
2018-12-21	43.68	44.70	43.56	43.69	2087715
2018-12-24	43.32	43.45	42.53	42.55	280016
2018-12-26	42.64	44.87	42.64	44.87	634319
2018-12-27	44.32	45.40	44.00	45.34	1420053
2018-12-28	45.40	45.69	44.61	44.95	679536
2018-12-31	45.08	45.44	44.27	44.64	1039949
2019-01-02	43.88	44.80	43.54	44.12	897652
2019-01-03	43.93	44.90	43.67	44.26	642648
2019-01-04	44.72	45.58	44.72	45.35	378357
2019-01-07	45.30	46.16	44.84	45.44	668468
2019-01-08	45.62	46.18	45.30	46.15	523667
2019-01-09	46.34	46.90	46.23	46.46	764999
2019-01-10	46.46	47.61	46.27	47.58	576160
2019-01-11	47.36	47.36	46.57	47.07	464288
2019-01-14	46.76	46.99	46.47	46.73	660370
2019-01-15	46.88	47.42	46.66	46.82	434476
2019-01-16	47.00	47.37	46.63	47.23	445355
2019-01-17	46.98	47.79	46.98	47.44	687918
2019-01-18	47.68	47.97	47.16	47.71	646370
2019-01-22	47.71	48.40	47.25	47.65	515546
2019-01-23	47.71	48.21	47.45	48.20	466744
2019-01-24	48.42	48.89	48.16	48.57	627417
2019-01-25	49.03	49.46	48.70	48.98	711346
2019-01-28	48.76	49.38	48.59	48.91	545791
2019-01-29	48.79	49.17	48.55	48.90	412488
2019-01-30	49.07	49.66	48.69	49.53	467321
2019-01-31	49.38	50.19	49.08	50.08	625585
2019-02-01	50.18	50.71	49.85	50.67	612536
2019-02-04	50.54	50.61	49.78	50.57	527942
2019-02-05	50.50	50.64	50.13	50.39	612470
2019-02-06	50.32	50.70	50.15	50.46	326852
2019-02-07	50.36	50.55	50.04	50.52	411062
2019-02-08	50.27	50.98	50.03	50.88	531309
2019-02-11	51.00	51.23	50.70	51.17	518027
2019-02-12	51.42	51.98	51.40	51.70	632081
2019-02-13	51.78	52.16	51.68	51.96	850692
2019-02-14	51.17	52.72	49.76	51.66	1000406
2019-02-15	52.03	52.49	50.94	51.11	870532
2019-02-19	50.75	50.99	50.34	50.58	634996
2019-02-20	50.70	51.30	50.49	51.30	754449
2019-02-21	51.36	51.42	50.70	51.02	445936
2019-02-22	51.21	51.95	51.12	51.61	428136
2019-02-25	51.85	51.85	50.92	51.28	451762
2019-02-26	51.04	51.73	50.79	50.99	455511
2019-02-27	50.91	51.02	50.57	50.84	356322
2019-02-28	50.87	51.16	50.72	50.79	426061
2019-03-01	51.07	51.32	50.47	50.67	433717
2019-03-04	50.79	51.05	50.04	50.49	458706
2019-03-05	50.53	50.98	50.19	50.64	408156
2019-03-06	50.75	51.06	50.35	50.09	492401
2019-03-07	50.10	50.62	49.73	50.21	337110
2019-03-08	49.84	50.34	49.79	50.25	198146
2019-03-11	50.42	50.52	50.20	50.50	233359
2019-03-12	50.67	50.77	50.32	50.41	250068
2019-03-13	50.47	50.70	49.28	50.44	661597
2019-03-14	50.44	50.65	50.14	50.26	340792
2019-03-15	50.28	50.93	49.94	50.05	1008364
2019-03-18	50.08	50.47	49.88	50.18	663219
2019-03-19	50.41	50.41	48.93	48.95	510018
2019-03-20	48.86	49.43	48.30	48.89	527616
2019-03-21	48.74	49.85	48.74	49.58	452613
2019-03-22	49.40	50.72	49.34	50.21	955360
2019-03-25	50.34	51.28	50.13	51.03	970614
2019-03-26	51.23	51.52	50.87	51.13	533092
2019-03-27	51.23	52.76	51.07	51.85	580323
2019-03-28	51.95	52.33	51.66	52.02	394432
2019-03-29	52.35	52.35	51.39	51.50	412325
2019-04-01	52.95	54.00	52.67	53.97	977078
2019-04-02	54.04	54.04	52.82	53.12	581446
2019-04-03	53.41	53.71	52.45	53.30	1075323
2019-04-04	53.41	53.68	52.97	53.57	558288
2019-04-05	53.68	53.95	53.40	53.74	355091
2019-04-08	53.79	53.79	53.25	53.45	257144
2019-04-09	53.37	53.51	52.73	52.88	424996
2019-04-10	53.06	53.82	52.69	53.75	549104
2019-04-11	53.93	54.31	53.75	54.27	409845
2019-04-12	54.56	54.72	54.00	54.70	573145
2019-04-15	54.72	54.91	54.60	54.66	402602
2019-04-16	54.89	55.80	54.85	55.72	464840
2019-04-17	55.86	56.13	55.21	55.60	584810
2019-04-18	55.79	55.82	55.46	55.55	417842
2019-04-22	55.32	55.57	55.18	55.41	385692
2019-04-23	55.75	56.05	55.34	55.99	410948
2019-04-24	55.97	56.34	55.72	56.19	600962
2019-04-25	55.76	57.86	55.02	57.55	731568
2019-04-26	57.49	58.29	57.20	57.88	469078
2019-04-29	57.21	57.74	56.17	56.32	537245
2019-04-30	56.46	57.16	56.29	57.06	440733
2019-05-01	57.03	57.29	56.56	56.62	677716
2019-05-02	56.73	56.92	55.81	56.19	485489
2019-05-03	56.25	56.47	55.89	56.19	594578
2019-05-06	55.81	56.12	55.55	55.96	500360
2019-05-07	55.61	55.86	54.93	55.14	416051
2019-05-08	55.14	55.42	54.83	55.00	370865
2019-05-09	54.76	55.12	54.36	54.98	351986
2019-05-10	54.73	55.41	54.53	55.33	384359
2019-05-13	54.64	55.07	54.11	54.32	647227
2019-05-14	54.40	54.79	54.20	54.37	597908
2019-05-15	54.21	55.60	54.07	55.40	481943
2019-05-16	55.40	55.75	54.97	55.18	350273
2019-05-17	54.82	55.29	54.58	54.85	997675
2019-05-20	54.58	55.23	54.58	54.96	282039
2019-05-21	55.19	55.48	55.19	55.38	474707
2019-05-22	55.34	55.85	55.14	55.60	281610
2019-05-23	55.29	55.38	54.58	54.88	406400
2019-05-24	55.16	55.30	54.80	55.26	210322
2019-05-28	52.48	52.96	49.52	51.80	2465553
2019-05-29	51.81	52.87	51.62	52.42	761892
2019-05-30	52.51	52.79	51.46	51.79	828357
2019-05-31	51.30	51.95	50.85	51.65	709258
2019-06-03	51.59	52.79	51.59	52.79	850993
2019-06-04	52.98	53.20	52.37	52.90	748059
2019-06-05	53.03	53.67	52.71	53.25	535024
2019-06-06	53.26	53.73	52.97	52.55	471366
2019-06-07	52.74	53.18	52.62	52.75	463283
2019-06-10	53.01	53.16	52.58	52.60	554513
2019-06-11	52.89	52.99	52.16	52.75	781704
2019-06-12	52.85	53.08	52.48	52.74	480283
2019-06-13	52.94	53.00	52.49	52.85	635202
2019-06-14	52.91	53.17	52.57	52.99	497486
2019-06-17	52.94	53.25	52.68	52.72	658504
2019-06-18	53.20	54.06	52.89	53.11	1352830
2019-06-19	53.42	54.35	53.07	54.20	1273381
2019-06-20	54.59	56.05	54.43	55.79	1539452
2019-06-21	55.35	55.93	55.22	55.50	1171388
2019-06-24	55.65	55.77	55.00	55.03	473956
2019-06-25	55.20	55.40	54.92	55.12	610852
2019-06-26	55.30	55.38	53.03	53.09	761554
2019-06-27	53.28	53.67	53.07	53.62	672206
2019-06-28	53.61	54.10	53.48	53.70	1468268
2019-07-01	54.29	54.61	53.75	54.25	625586
2019-07-02	54.16	55.03	54.16	54.59	936097
2019-07-03	54.93	55.73	54.65	55.14	414579
2019-07-05	54.94	54.94	53.76	54.23	635653
2019-07-08	54.13	54.80	54.07	54.75	362767
2019-07-09	54.46	54.58	53.81	54.06	402850
2019-07-10	54.17	54.50	53.80	54.07	310863
2019-07-11	54.02	54.02	53.24	53.94	484669
2019-07-12	54.11	54.99	53.84	54.78	426822
2019-07-15	54.88	55.01	54.47	55.00	510389
2019-07-16	55.06	55.88	54.93	55.53	593635
2019-07-17	55.65	56.66	55.65	55.95	1067626
2019-07-18	55.95	56.08	55.40	55.61	725381
2019-07-19	55.63	55.87	55.13	55.15	455825
2019-07-22	55.20	55.33	54.80	55.00	450189
2019-07-23	54.99	55.76	54.88	55.61	543633
2019-07-24	55.54	55.96	55.07	55.86	487432
2019-07-25	56.52	57.21	55.75	56.93	993595
2019-07-26	57.10	57.91	56.71	57.82	642198
2019-07-29	57.93	58.65	57.38	57.70	613958
2019-07-30	57.49	58.29	57.49	58.21	622260
2019-07-31	58.31	58.82	57.65	57.82	641077
2019-08-01	57.78	58.50	57.41	57.87	667583
2019-08-02	57.64	57.75	56.72	56.81	499117
2019-08-05	56.31	56.92	54.54	55.03	1096587
2019-08-06	55.07	55.76	55.07	55.60	473296
2019-08-07	55.15	56.66	54.69	56.48	570308
2019-08-08	56.63	57.96	56.63	57.77	838500
2019-08-09	57.59	57.87	57.09	57.12	304609
2019-08-12	56.94	57.79	56.81	57.26	401800
2019-08-13	57.36	57.79	56.41	57.14	1206277
2019-08-14	56.38	57.00	55.93	56.07	837970
2019-08-15	56.37	57.37	56.22	57.19	1010030
2019-08-16	57.41	58.36	57.35	57.85	618701
2019-08-19	58.28	58.45	57.62	57.82	1172808
2019-08-20	57.89	58.29	57.63	58.05	820001
2019-08-21	58.25	58.80	58.11	58.43	565652
2019-08-22	58.48	58.63	57.82	58.19	430582
2019-08-23	58.13	58.75	57.47	57.67	575989
2019-08-26	58.00	58.10	57.43	57.94	403698
2019-08-27	58.26	58.31	57.70	58.03	515653
2019-08-28	57.71	58.32	57.49	58.18	511073
2019-08-29	58.54	59.06	58.41	58.52	526547
2019-08-30	58.68	58.86	58.19	58.45	649832
2019-09-03	58.17	59.14	58.17	59.01	494707
2019-09-04	59.32	59.68	58.96	59.32	378565
2019-09-05	59.71	59.79	58.97	58.80	469291
2019-09-06	59.08	60.43	59.06	59.51	706816
2019-09-09	59.94	60.48	59.59	60.33	838899
2019-09-10	60.08	60.09	58.24	59.18	708333
2019-09-11	59.25	59.51	58.73	58.96	549939
2019-09-12	59.28	59.28	58.37	58.66	500749
2019-09-13	58.63	58.71	57.04	57.31	1181383
2019-09-16	57.01	57.97	56.90	57.94	529742
2019-09-17	57.98	58.07	57.34	57.76	939467
2019-09-18	57.67	58.06	57.32	57.94	654321
2019-09-19	58.12	59.00	58.12	58.42	1131877
2019-09-20	58.62	58.87	58.32	58.70	1209929
2019-09-23	58.73	59.67	58.63	59.09	605688
2019-09-24	59.23	59.93	58.98	59.11	610723
2019-09-25	59.14	59.66	58.92	59.26	545712
2019-09-26	59.26	59.41	58.91	59.36	578780
2019-09-27	59.54	59.66	58.78	58.98	676095
2019-09-30	59.09	59.31	58.76	59.01	409096
2019-10-01	59.24	59.59	58.70	58.71	702019
2019-10-02	58.44	58.56	57.41	57.84	481166
2019-10-03	57.77	58.60	57.54	58.42	721869
2019-10-04	58.46	59.71	58.46	59.63	433516
2019-10-07	59.49	59.56	58.82	58.93	470996
2019-10-08	58.53	58.65	57.94	58.01	437938
2019-10-09	58.32	58.37	57.76	58.05	640972
2019-10-10	58.20	58.85	58.20	58.55	719508
2019-10-11	59.06	59.61	59.02	59.07	602020
2019-10-14	59.08	59.69	58.94	59.54	438545
2019-10-15	59.68	59.84	59.37	59.41	462648
2019-10-16	59.16	59.37	58.65	59.29	371472
2019-10-17	59.60	59.98	59.60	59.75	495006
2019-10-18	59.67	59.98	59.54	59.88	321092
2019-10-21	60.08	60.55	59.78	60.42	450528
2019-10-22	60.45	60.63	60.09	60.35	584753
2019-10-23	60.40	60.86	60.16	60.45	662771
2019-10-24	61.83	62.80	61.00	61.88	1162272
2019-10-25	62.07	62.76	61.92	62.22	1646324
2019-10-28	62.50	62.66	61.21	61.32	892992
2019-10-29	61.30	61.93	61.10	61.32	911979
2019-10-30	61.28	62.14	61.07	61.98	680794
2019-10-31	61.97	62.13	61.46	61.78	818747
2019-11-01	62.14	62.22	61.75	61.98	632159
2019-11-04	62.10	62.29	61.39	61.73	550277
2019-11-05	61.79	62.21	61.60	61.96	696211
2019-11-06	61.83	62.74	61.81	62.57	920151
2019-11-07	62.74	63.00	62.08	62.29	643572
2019-11-08	62.21	63.02	62.16	62.74	389176
2019-11-11	62.43	62.74	62.23	62.40	283310
2019-11-12	62.32	62.97	62.26	62.97	523051
2019-11-13	62.77	63.25	62.53	63.19	494166
2019-11-14	63.36	63.85	63.26	63.81	560204
2019-11-15	63.93	64.37	63.68	63.90	2302819
2019-11-18	63.89	63.89	63.24	63.50	402414
2019-11-19	63.54	64.29	63.54	64.19	902583
2019-11-20	63.90	64.18	63.21	63.52	581110
2019-11-21	63.47	63.47	62.52	62.72	412016
2019-11-22	62.70	62.86	62.41	62.61	297341
2019-11-25	62.84	63.08	62.65	62.91	349445
2019-11-26	63.02	63.74	62.95	63.73	375968
2019-11-27	63.73	63.90	63.48	63.82	478728
2019-11-29	63.82	63.96	63.59	63.62	280227
2019-12-02	63.54	63.69	63.02	63.31	540639
2019-12-03	63.03	63.24	62.84	63.00	420655
2019-12-04	63.00	63.77	63.00	63.08	553837
2019-12-05	63.10	63.99	63.10	63.46	601876
2019-12-06	63.94	64.18	62.98	63.04	1081016
2019-12-09	62.10	62.78	62.05	62.38	636884
2019-12-10	62.34	62.74	62.23	62.37	547383
2019-12-11	62.32	62.58	61.87	62.01	574186
2019-12-12	62.07	62.48	61.48	61.51	882108
2019-12-13	61.44	61.47	60.65	60.75	630443
2019-12-16	60.81	61.30	60.60	61.00	879605
2019-12-17	61.06	61.83	61.04	61.43	490213
2019-12-18	61.40	61.46	60.22	60.39	773300
2019-12-19	60.26	60.26	58.72	58.95	1093517
2019-12-20	59.42	59.89	58.77	58.92	1624270
2019-12-23	59.04	59.24	57.96	58.28	759747
2019-12-24	58.25	58.50	57.82	57.84	225076
2019-12-26	57.96	58.13	57.52	57.75	507305
2019-12-27	57.83	58.07	57.73	57.83	463767
2019-12-30	57.88	58.24	57.79	58.18	568890
2019-12-31	58.12	58.51	58.12	58.32	544296
2020-01-02	58.64	59.09	57.38	57.94	551632
2020-01-03	57.61	58.28	57.47	58.19	523212
2020-01-06	58.00	59.19	57.84	59.19	1076075
2020-01-07	58.98	59.02	58.35	58.46	602008
2020-01-08	58.50	58.79	58.17	58.27	731927
2020-01-09	58.32	58.98	58.30	58.96	785816
2020-01-10	59.06	59.50	58.53	58.70	433615
2020-01-13	58.70	59.05	58.69	59.01	713459
2020-01-14	58.95	59.09	58.38	58.63	719746
2020-01-15	58.50	59.36	58.46	59.08	919930
2020-01-16	59.30	59.74	59.24	59.53	691331
2020-01-17	59.60	60.14	59.50	60.02	575498
2020-01-21	59.92	60.29	59.78	59.86	858895
2020-01-22	60.15	60.65	59.93	60.18	470028
2020-01-23	60.25	61.32	59.70	61.21	794727
2020-01-24	61.21	62.02	60.82	62.02	597586
2020-01-27	61.72	62.64	61.61	62.44	655118
2020-01-28	62.53	62.81	61.93	62.17	627664
2020-01-29	62.34	62.92	61.97	62.76	613288
2020-01-30	62.70	63.06	62.50	63.02	439991
2020-01-31	62.94	63.04	61.90	61.98	763072
2020-02-03	62.22	62.89	62.18	62.65	559876
2020-02-04	62.94	63.05	61.81	61.82	647271
2020-02-05	62.00	62.97	62.00	62.79	403079
2020-02-06	62.78	62.85	61.67	61.71	488196
2020-02-07	61.59	61.59	60.32	60.92	1113144
2020-02-10	60.85	61.90	60.72	61.08	890998
2020-02-11	61.20	62.42	61.17	62.20	708693
2020-02-12	62.20	62.41	61.83	62.40	677455
2020-02-13	65.45	65.45	63.66	65.33	1491396
2020-02-14	65.74	66.40	65.00	65.49	989421
2020-02-18	65.44	65.80	64.93	65.78	972623
2020-02-19	65.95	66.22	65.22	65.26	1068156
2020-02-20	65.06	65.34	64.64	65.03	638797
2020-02-21	65.05	65.42	64.62	65.01	408206
2020-02-24	64.38	65.22	63.76	63.79	603060
2020-02-25	63.85	64.03	61.84	61.85	769912
2020-02-26	62.15	62.95	60.88	60.99	702856
2020-02-27	60.64	61.09	59.32	59.33	685558
2020-02-28	58.28	58.45	56.29	57.10	1482761
2020-03-02	57.42	61.40	57.05	61.40	1280078
2020-03-03	61.45	62.40	60.33	61.39	1215419
2020-03-04	62.43	64.53	62.13	64.32	1181674
2020-03-05	63.64	65.98	63.48	65.19	1115280
2020-03-06	63.51	66.78	63.44	66.49	1519948
2020-03-09	63.19	64.82	59.25	59.43	2460575
2020-03-10	61.01	61.49	57.50	60.23	2207549
2020-03-11	58.82	59.81	56.54	57.61	1571944
2020-03-12	52.44	58.89	51.44	54.14	2105169
2020-03-13	56.29	56.39	50.01	53.71	2088790
2020-03-16	48.77	49.76	44.16	44.65	2310344
2020-03-17	45.46	45.72	39.81	41.98	2945681
2020-03-18	39.57	39.91	29.36	33.16	2761213
2020-03-19	33.16	39.56	31.20	37.43	2563123
2020-03-20	37.41	39.04	33.59	34.78	2750489
2020-03-23	34.80	35.89	32.31	34.73	2479451
2020-03-24	35.70	39.97	35.48	39.22	1640542
2020-03-25	39.27	45.49	39.05	43.25	2382865
2020-03-26	44.30	46.55	43.54	44.74	1702230
2020-03-27	43.51	45.69	42.55	43.82	1274444
2020-03-30	44.00	44.48	41.58	44.15	1263345
2020-03-31	43.69	43.69	41.92	42.41	1129410
2020-04-01	40.99	42.41	40.33	40.99	1150992
2020-04-02	40.95	41.87	39.93	41.06	1652062
2020-04-03	40.62	42.26	39.40	39.81	1083530
2020-04-06	41.10	42.39	40.37	41.99	1371216
2020-04-07	43.36	46.24	41.82	42.25	1307517
2020-04-08	43.43	46.52	42.64	45.23	1742628
2020-04-09	46.15	48.55	46.15	47.17	1151137
2020-04-13	48.02	48.02	45.02	45.38	1176135
2020-04-14	46.38	47.57	45.07	45.52	1070265
2020-04-15	44.14	45.20	42.67	42.73	752733
2020-04-16	42.73	42.91	40.78	41.75	1233418
2020-04-17	43.50	45.17	43.17	44.71	1004268
2020-04-20	42.48	43.41	40.88	41.22	1003976
2020-04-21	40.45	41.56	40.05	40.12	860670
2020-04-22	40.66	41.31	40.17	40.61	913146
2020-04-23	40.45	43.41	39.03	42.26	1696616
2020-04-24	42.35	45.21	41.62	44.92	2087714
2020-04-27	45.08	47.30	45.07	46.95	1626509
2020-04-28	48.13	49.22	47.21	47.57	1293477
2020-04-29	48.86	49.34	47.18	48.65	1845695
2020-04-30	47.54	48.13	46.04	46.12	1328764
2020-05-01	45.48	45.56	44.38	44.86	821535
2020-05-04	44.49	45.32	43.13	45.10	854248
2020-05-05	45.13	46.51	44.91	45.57	808073
2020-05-06	45.77	45.99	44.37	44.39	646353
2020-05-07	45.18	46.34	45.14	45.66	443732
2020-05-08	44.79	47.52	44.79	47.05	917762
2020-05-11	46.56	47.09	45.07	46.38	1044683
2020-05-12	45.99	46.76	44.67	44.67	1180512
2020-05-13	44.42	44.42	42.57	42.89	939747
2020-05-14	42.33	44.70	41.71	44.60	870469
2020-05-15	44.29	44.82	43.50	44.55	1509622
2020-05-18	46.29	47.89	46.18	47.49	890987
2020-05-19	47.02	48.20	46.88	47.05	575632
2020-05-20	47.56	48.92	47.56	48.25	680559
2020-05-21	48.33	49.48	48.33	49.07	1111705
2020-05-22	49.39	49.53	48.90	49.47	498342
2020-05-26	50.85	51.40	49.59	49.73	1036420
2020-05-27	51.00	53.05	50.62	52.90	1287652
2020-05-28	53.31	53.84	50.75	51.04	975709
2020-05-29	50.97	51.17	49.69	50.49	950467
2020-06-01	50.55	52.75	50.55	52.39	1127261
2020-06-02	52.37	53.14	52.28	52.48	846319
2020-06-03	53.24	53.77	52.02	52.73	865387
2020-06-04	52.20	53.88	51.90	53.40	1174511
2020-06-05	54.41	55.39	52.19	52.29	1092707
2020-06-08	52.99	54.72	52.79	54.70	923925
2020-06-09	54.25	54.25	52.38	53.58	983441
2020-06-10	53.58	53.76	52.06	52.87	737041
2020-06-11	50.94	51.53	48.84	49.11	1092413
2020-06-12	50.90	51.46	48.89	50.38	802549
2020-06-15	48.49	50.72	48.00	50.48	940627
2020-06-16	52.36	52.36	50.42	50.94	925649
2020-06-17	51.09	51.41	49.99	51.28	907201
2020-06-18	50.88	51.78	50.37	51.08	701824
2020-06-19	51.80	52.00	50.26	50.42	1048167
2020-06-22	50.36	50.52	49.57	50.02	467884
2020-06-23	50.69	51.12	49.91	50.13	629369
2020-06-24	49.62	49.62	47.84	47.87	790594
2020-06-25	47.62	48.10	47.19	48.08	677217
2020-06-26	47.71	47.92	46.58	46.70	1678536
2020-06-29	47.27	47.71	46.39	47.38	1049784
2020-06-30	47.39	48.17	47.18	48.02	544487
2020-07-01	48.02	48.39	47.04	47.09	767068
2020-07-02	48.16	48.16	46.79	46.97	641116
2020-07-06	47.82	48.07	46.85	47.53	708149
2020-07-07	47.40	48.32	46.90	46.95	940203
2020-07-08	47.07	47.96	46.79	47.74	1056623
2020-07-09	47.57	47.79	45.76	46.34	876090
2020-07-10	46.73	47.89	46.46	47.77	598807
2020-07-13	48.16	49.21	47.91	48.47	1139920
2020-07-14	48.77	51.23	48.13	51.20	1027567
2020-07-15	52.16	53.10	51.93	52.75	1085248
2020-07-16	52.89	54.37	52.64	54.28	947242
2020-07-17	54.63	54.63	53.57	54.12	758709
2020-07-20	53.75	54.42	53.60	54.23	745266
2020-07-21	54.35	55.19	53.77	53.87	857914
2020-07-22	53.81	55.87	53.26	55.72	967796
2020-07-23	55.92	57.57	54.27	54.99	1485251
2020-07-24	55.33	55.70	53.92	54.34	949492
2020-07-27	54.25	54.25	52.11	52.85	1060383
2020-07-28	52.48	53.17	52.15	52.35	585712
2020-07-29	52.35	53.22	51.87	53.04	836742
2020-07-30	51.99	53.10	51.66	51.95	617261
2020-07-31	51.93	52.11	50.36	51.01	1214946
2020-08-03	51.30	52.29	50.95	52.25	800462
2020-08-04	52.18	53.63	52.11	53.31	1027803
2020-08-05	53.59	53.84	52.90	53.42	625104
2020-08-06	53.33	54.06	53.03	53.22	391954
2020-08-07	52.94	53.95	52.80	53.93	448301
2020-08-10	54.38	54.69	54.00	54.49	398802
2020-08-11	55.34	56.17	53.45	53.52	697225
2020-08-12	54.24	54.29	51.51	51.65	1057062
2020-08-13	51.54	51.72	50.73	51.70	627577
2020-08-14	51.42	52.37	51.20	51.37	701204
2020-08-17	51.39	52.43	51.02	51.63	585619
2020-08-18	51.59	51.89	51.19	51.42	484862
2020-08-19	51.43	51.43	50.41	50.57	862931
2020-08-20	50.07	50.66	49.61	50.45	764502
2020-08-21	50.57	51.10	50.51	50.85	702538
2020-08-24	51.04	52.53	50.71	52.50	776545
2020-08-25	52.87	53.14	51.53	52.16	733701
2020-08-26	52.00	52.32	51.77	52.12	585544
2020-08-27	52.30	53.18	52.30	52.71	658911
2020-08-28	53.11	53.28	52.41	53.21	615951
2020-08-31	53.01	53.01	52.19	52.57	459811
2020-09-01	52.55	53.40	52.13	52.88	515521
2020-09-02	52.79	54.03	52.50	53.98	508153
2020-09-03	54.42	54.70	52.75	52.64	524054
2020-09-04	53.46	53.66	51.46	52.30	427161
2020-09-08	51.76	52.31	51.09	51.56	418690
2020-09-09	51.97	53.13	51.85	52.84	952046
2020-09-10	52.89	53.61	52.10	52.30	400716
2020-09-11	52.33	52.60	51.81	52.37	637174
2020-09-14	52.78	53.79	52.42	53.23	523974
2020-09-15	53.38	53.45	51.99	52.01	774916
2020-09-16	52.40	52.96	51.87	52.55	1299613
2020-09-17	52.08	53.07	51.56	52.88	827079
2020-09-18	53.09	53.27	52.48	52.76	1590513
2020-09-21	51.71	52.68	51.28	51.97	1905656
2020-09-22	52.28	52.81	50.80	50.88	1525383
2020-09-23	50.90	51.71	50.05	50.25	2286019
2020-09-24	50.53	50.70	49.43	49.84	625990
2020-09-25	49.44	50.27	49.26	50.17	359708
2020-09-28	50.94	51.56	50.65	51.17	565880
2020-09-29	51.23	51.31	50.15	50.71	445076
2020-09-30	50.73	51.41	50.62	50.91	543300
2020-10-01	51.06	51.48	50.69	51.21	561201
2020-10-02	50.57	52.59	50.30	52.20	357566
2020-10-05	52.59	53.64	52.59	53.22	402100
2020-10-06	53.63	53.73	52.27	52.41	536491
2020-10-07	52.78	53.41	52.17	52.24	419393
2020-10-08	52.56	52.83	51.80	52.27	393774
2020-10-09	53.18	53.48	52.51	52.78	494919
2020-10-12	52.95	53.78	52.65	53.52	381675
2020-10-13	53.24	53.57	52.48	53.19	511888
2020-10-14	53.11	53.69	52.36	52.48	249079
2020-10-15	52.00	53.53	51.72	53.13	376822
2020-10-16	53.25	54.52	52.85	54.43	861241
2020-10-19	54.47	54.63	51.95	52.17	605560
2020-10-20	52.40	53.22	52.40	52.65	432893
2020-10-21	52.50	52.87	51.42	51.58	695212
2020-10-22	51.75	52.50	45.82	46.75	4181306
2020-10-23	46.87	48.86	46.41	48.41	2169807
2020-10-26	48.45	48.47	47.41	47.63	857114
2020-10-27	47.34	47.65	46.36	46.56	791265
2020-10-28	45.80	46.55	45.42	45.75	1264553
2020-10-29	45.83	47.05	45.63	46.23	761571
2020-10-30	45.93	46.27	44.05	44.59	1308044
2020-11-02	45.49	46.24	45.12	45.86	866423
2020-11-03	46.54	46.82	45.39	45.91	929711
2020-11-04	47.82	49.65	46.83	48.82	1383458
2020-11-05	48.96	49.69	48.37	49.57	1047257
2020-11-06	49.57	50.27	48.27	48.60	676263
2020-11-09	50.78	51.15	46.23	46.31	1735262
2020-11-10	46.79	48.90	46.51	48.33	964753
2020-11-11	48.17	48.48	47.21	48.36	687597
2020-11-12	47.66	48.56	47.51	47.74	600091
2020-11-13	47.89	48.31	47.33	47.90	835278
2020-11-16	48.71	48.97	47.87	48.79	988410
2020-11-17	48.36	49.98	47.38	49.52	1663832
2020-11-18	49.52	50.61	49.32	50.03	1030470
2020-11-19	50.03	50.55	49.29	50.38	535733
2020-11-20	50.27	50.85	49.66	50.66	693087
2020-11-23	50.90	51.19	49.76	49.95	1111795
2020-11-24	50.65	50.95	50.10	50.42	1004572
2020-11-25	50.39	50.48	48.84	49.41	572573
2020-11-27	49.41	49.82	49.06	49.32	284831
2020-11-30	49.03	49.42	48.39	48.44	862868
2020-12-01	49.03	49.65	48.45	48.64	800628
2020-12-02	48.40	48.60	47.76	48.23	807725
2020-12-03	48.24	49.12	48.24	48.88	968329
2020-12-04	49.16	50.06	48.80	49.59	682079
2020-12-07	48.90	49.66	48.12	48.26	548892
2020-12-08	47.79	48.47	47.75	48.40	875776
2020-12-09	48.68	50.38	48.56	50.20	992021
2020-12-10	50.07	50.94	49.61	50.86	749497
2020-12-11	50.45	51.71	50.45	51.49	727982
2020-12-14	52.00	53.12	51.43	51.62	772842
2020-12-15	51.99	52.96	51.74	52.83	868524
2020-12-16	53.27	53.60	52.90	53.14	634636
2020-12-17	53.34	53.83	53.15	53.32	616590
2020-12-18	53.72	54.20	52.95	53.16	1411764
2020-12-21	53.00	53.25	51.37	52.17	497266
2020-12-22	52.07	52.47	51.75	51.87	330462
2020-12-23	51.94	52.67	51.54	52.13	423351
2020-12-24	52.33	52.33	51.18	51.86	169758
2020-12-28	51.76	52.31	51.37	51.75	331141
2020-12-29	52.06	52.29	50.94	51.33	280766
2020-12-30	51.52	51.74	51.23	51.30	288328
2020-12-31	51.13	51.79	50.84	51.63	357701
2021-01-04	51.71	51.87	50.88	51.16	477491
2021-01-05	51.31	52.14	51.00	51.74	545705
2021-01-06	52.44	53.51	52.27	53.26	747833
2021-01-07	53.27	53.54	52.93	53.27	612647
2021-01-08	53.44	53.83	52.49	53.23	636648
2021-01-11	53.06	53.65	52.73	53.33	479729
2021-01-12	53.28	54.34	53.16	54.26	397597
2021-01-13	54.49	54.90	54.17	54.64	471578
2021-01-14	54.83	54.83	52.44	52.46	759009
2021-01-15	52.45	53.29	51.88	53.00	832129
2021-01-19	53.02	53.32	52.39	53.26	721948
2021-01-20	53.39	54.91	53.32	54.74	449866
2021-01-21	54.68	55.37	54.32	54.88	530048
2021-01-22	54.34	54.64	53.23	54.63	427821
2021-01-25	54.63	55.49	54.19	55.37	505829
2021-01-26	55.33	55.77	54.77	55.27	675244
2021-01-27	54.88	55.08	53.24	53.75	1005668
2021-01-28	53.89	53.97	53.03	53.50	785411
2021-01-29	53.47	53.94	52.12	52.29	996759
2021-02-01	52.46	53.63	52.20	53.52	553651
2021-02-02	53.89	54.22	53.07	54.08	483128
2021-02-03	53.81	54.42	53.62	53.98	313518
2021-02-04	53.89	54.70	53.55	54.58	513631
2021-02-05	54.71	55.29	54.44	54.65	490566
2021-02-08	54.65	55.52	54.31	55.47	794024
2021-02-09	55.61	55.84	54.75	55.26	749246
2021-02-10	55.44	56.11	55.18	55.26	814493
2021-02-11	56.00	58.89	56.00	57.56	1030752
2021-02-12	57.60	57.96	56.40	56.91	607725
2021-02-16	57.26	57.41	56.18	56.70	741499
2021-02-17	56.63	57.10	55.75	56.36	617612
2021-02-18	56.36	57.11	56.13	56.76	492225
2021-02-19	57.06	57.45	56.52	56.86	538000
2021-02-22	56.65	57.11	56.09	56.34	670894
2021-02-23	56.10	56.29	54.49	55.89	1546142
2021-02-24	55.89	56.47	54.98	55.31	1443229
2021-02-25	55.21	55.49	51.60	52.74	2287259
2021-02-26	52.75	54.72	52.50	52.54	1189906
2021-03-01	53.18	54.75	52.92	54.04	1092978
2021-03-02	53.99	54.21	53.16	53.16	1194351
2021-03-03	52.75	53.69	52.27	52.95	1598396
2021-03-04	52.75	53.34	50.66	50.56	1594059
2021-03-05	51.21	51.79	48.69	50.94	1423125
2021-03-08	51.18	54.10	51.17	52.50	1301697
2021-03-09	52.88	55.84	52.62	55.15	1296373
2021-03-10	55.34	56.74	55.34	56.48	975906
2021-03-11	56.50	58.00	56.39	57.95	1017962
2021-03-12	58.05	58.87	57.95	58.37	1055467
2021-03-15	58.39	58.55	55.65	56.36	2179929
2021-03-16	56.24	56.38	54.96	55.24	1241819
2021-03-17	55.16	55.34	54.50	55.27	821720
2021-03-18	55.41	55.45	53.71	53.80	1091236
2021-03-19	53.80	54.27	53.50	53.62	2721495
2021-03-22	53.63	53.99	53.00	53.51	876754
2021-03-23	53.56	54.13	53.15	53.45	843833
2021-03-24	53.94	54.82	53.57	53.61	677671
2021-03-25	53.70	55.97	53.61	55.69	1115171
2021-03-26	55.98	57.11	55.98	57.02	831356
2021-03-29	57.02	57.65	56.44	56.93	865398
2021-03-30	56.86	57.09	56.31	56.87	494864
2021-03-31	56.77	57.84	56.55	56.65	914911
2021-04-01	56.95	57.44	56.40	57.44	515871
2021-04-05	57.50	58.02	57.02	57.89	588307
2021-04-06	57.91	58.67	57.77	58.66	567927
2021-04-07	58.67	58.81	57.80	58.78	614377
2021-04-08	58.92	59.64	58.47	59.55	569270
2021-04-09	59.78	59.92	59.22	59.90	638907
2021-04-12	60.00	60.61	59.85	60.44	472492
2021-04-13	60.42	60.93	60.24	60.40	650286
2021-04-14	60.27	60.96	60.14	60.68	510077
2021-04-15	61.00	61.00	60.40	60.82	570592
2021-04-16	61.29	61.78	60.80	61.54	625682
2021-04-19	61.59	61.64	61.01	61.51	464971
2021-04-20	61.45	61.64	61.04	61.29	634999
2021-04-21	61.55	62.02	61.08	61.92	946210
2021-04-22	62.75	64.20	62.30	63.62	1016045
2021-04-23	62.30	64.57	62.30	64.29	831085
2021-04-26	64.69	65.87	64.69	64.88	733187
2021-04-27	65.11	65.86	64.94	65.82	671835
2021-04-28	65.82	66.06	65.23	65.80	870955
2021-04-29	66.20	66.83	64.89	65.39	896692
2021-04-30	65.14	65.33	64.21	64.50	707269
2021-05-03	65.50	66.20	65.32	65.81	545518
2021-05-04	65.81	65.95	64.95	65.44	323392
2021-05-05	65.32	65.37	64.32	65.22	408481
2021-05-06	65.51	66.00	65.05	66.00	537327
2021-05-07	65.73	66.72	65.13	66.51	512325
2021-05-10	66.68	66.87	66.16	66.21	571960
2021-05-11	65.60	66.16	64.98	65.77	860821
2021-05-12	65.56	65.87	63.96	64.31	898420
2021-05-13	64.34	65.92	64.19	65.68	744423
2021-05-14	66.30	66.71	65.56	66.58	418275
2021-05-17	66.38	66.92	65.72	66.66	351184
2021-05-18	65.97	66.41	65.63	65.70	604598
2021-05-19	65.45	65.47	64.37	65.42	560443
2021-05-20	65.55	65.79	65.00	65.55	682942
2021-05-21	65.99	66.32	65.36	65.68	507106
2021-05-24	65.73	65.90	65.31	65.62	499692
2021-05-25	65.72	65.86	63.80	63.89	896964
2021-05-26	63.97	64.43	63.76	64.03	562171
2021-05-27	64.37	64.49	63.54	63.73	913572
2021-05-28	64.14	64.33	63.00	64.31	726853
2021-06-01	64.68	65.00	64.22	64.88	362174
2021-06-02	65.17	65.20	64.07	64.25	388199
2021-06-03	63.94	64.45	63.74	64.07	323249
2021-06-04	64.33	64.74	63.76	64.16	453074
2021-06-07	64.09	64.20	63.63	64.04	552012
2021-06-08	64.19	65.06	63.91	64.97	437969
2021-06-09	65.14	65.53	64.85	65.16	910744
2021-06-10	65.33	65.74	65.21	65.27	685706
2021-06-11	65.53	66.03	65.31	66.01	569798
2021-06-14	65.94	66.12	65.21	65.59	812181
2021-06-15	65.56	66.61	64.82	66.15	795098
2021-06-16	66.11	66.13	64.70	64.82	882463
2021-06-17	64.68	64.86	63.23	63.30	1031238
2021-06-18	62.57	62.84	61.55	61.64	1443082
2021-06-21	62.01	63.12	62.01	62.98	664038
2021-06-22	62.84	62.92	62.07	62.08	870674
2021-06-23	62.08	62.33	61.42	61.57	689615
2021-06-24	62.09	62.19	61.39	62.08	337626
2021-06-25	62.08	62.97	62.06	62.92	883649
2021-06-28	62.97	62.97	61.74	62.29	1420867
2021-06-29	62.45	63.46	62.45	62.97	900147
2021-06-30	62.84	63.02	61.80	62.35	426444
2021-07-01	62.70	63.27	62.33	63.08	537712
2021-07-02	63.07	63.09	62.02	62.24	369744
2021-07-06	62.15	62.25	61.28	61.97	510613
2021-07-07	61.76	63.00	61.66	62.86	525537
2021-07-08	62.05	62.96	61.47	61.85	780965
2021-07-09	63.03	64.25	62.74	64.09	854700
2021-07-12	64.14	64.43	63.62	64.14	491431
2021-07-13	64.08	64.26	62.20	62.30	566105
2021-07-14	62.48	62.75	61.66	62.11	392249
2021-07-15	61.74	62.78	61.60	62.66	406213
2021-07-16	62.94	63.44	62.50	62.98	452484
2021-07-19	62.70	62.70	60.89	61.58	972775
2021-07-20	61.70	63.52	61.70	63.04	877612
2021-07-21	63.20	64.63	63.20	63.51	674786
2021-07-22	65.00	65.68	63.69	65.25	1256215
2021-07-23	65.99	66.17	64.90	65.50	600696
2021-07-26	65.61	66.47	65.13	65.14	681951
2021-07-27	64.63	65.45	64.03	65.31	459911
2021-07-28	65.49	66.38	64.97	66.10	666157
2021-07-29	66.54	67.17	66.50	66.85	626673
2021-07-30	66.82	67.33	66.53	67.31	680876
2021-08-02	67.51	68.69	67.20	67.34	749863
2021-08-03	67.55	67.66	66.37	66.70	581726
2021-08-04	66.27	67.19	66.06	66.61	805975
2021-08-05	66.80	67.92	66.71	67.89	353783
2021-08-06	68.25	68.71	68.00	68.23	435008
2021-08-09	68.40	68.40	67.90	68.08	474737
2021-08-10	68.01	68.28	67.77	67.85	433868
2021-08-11	68.16	68.77	67.62	68.75	423369
2021-08-12	68.72	68.80	68.15	68.39	257548
2021-08-13	68.39	68.59	68.13	68.51	220473
2021-08-16	68.10	68.85	67.69	68.41	292822
2021-08-17	68.06	68.73	67.81	68.68	363622
2021-08-18	68.66	69.17	68.33	68.36	370598
2021-08-19	67.89	68.92	67.60	67.91	412022
2021-08-20	67.95	69.24	67.74	68.56	484849
2021-08-23	68.74	69.55	68.72	69.33	438573
2021-08-24	69.60	69.73	69.04	69.30	201702
2021-08-25	69.98	70.53	69.55	69.70	493954
2021-08-26	69.66	70.08	69.42	69.96	556254
2021-08-27	70.29	71.05	70.18	70.95	475467
2021-08-30	70.96	71.88	70.87	71.29	359972
2021-08-31	71.44	71.66	70.43	70.53	395555
2021-09-01	70.82	70.82	69.94	70.26	318923
2021-09-02	70.27	70.39	69.78	69.87	244897
2021-09-03	69.65	69.75	68.78	68.54	388053
2021-09-07	68.42	68.54	67.20	67.61	846558
2021-09-08	67.48	68.34	67.46	68.14	366312
2021-09-09	67.96	68.21	67.35	67.37	369657
2021-09-10	67.60	67.96	67.37	67.45	472758
2021-09-13	67.96	68.53	67.67	68.49	464121
2021-09-14	68.58	68.75	67.57	67.82	555321
2021-09-15	67.89	68.20	67.00	68.17	368219
2021-09-16	68.25	68.75	67.82	68.25	579496
2021-09-17	68.25	68.40	67.06	67.25	1346634
2021-09-20	66.27	67.06	65.61	66.61	492304
2021-09-21	66.95	67.43	66.22	66.49	354497
2021-09-22	66.90	67.61	66.76	67.08	359117
2021-09-23	67.26	67.82	66.76	66.85	440483
2021-09-24	66.65	67.72	66.65	67.55	537893
2021-09-27	67.78	68.71	67.61	68.50	635126
2021-09-28	68.50	68.84	67.60	67.72	703705
2021-09-29	67.84	68.26	67.28	67.64	715049
2021-09-30	68.01	68.14	66.68	67.05	752343
2021-10-01	67.38	67.88	66.16	67.31	454130
2021-10-04	67.36	68.68	67.23	68.28	544364
2021-10-05	68.49	68.88	67.98	68.40	595748
2021-10-06	68.04	68.57	67.55	68.43	624449
2021-10-07	68.51	71.02	68.51	70.87	635557
2021-10-08	71.10	71.44	70.05	70.68	427059
2021-10-11	71.36	71.93	70.36	70.46	614228
2021-10-12	70.82	72.46	70.82	71.94	542791
2021-10-13	71.96	73.23	71.28	73.08	675550
2021-10-14	73.74	75.12	73.71	74.33	636819
2021-10-15	74.83	74.83	73.14	73.16	546749
2021-10-18	72.93	73.35	72.59	72.88	415648
2021-10-19	73.17	73.40	72.57	73.07	378204
2021-10-20	72.90	74.30	72.90	74.14	657064
2021-10-21	76.00	76.00	74.10	75.00	508625
2021-10-22	75.35	75.56	73.58	73.80	446833
2021-10-25	73.92	74.82	73.57	74.72	414113
2021-10-26	74.72	74.84	73.85	74.30	434009
2021-10-27	74.39	74.47	71.51	72.29	549151
2021-10-28	72.64	73.64	72.57	73.49	364170
2021-10-29	73.39	73.79	72.86	73.14	648588
2021-11-01	73.53	74.20	72.67	72.91	632330
2021-11-02	73.09	73.23	72.51	72.92	373131
2021-11-03	72.92	75.20	72.89	73.41	1007602
2021-11-04	73.45	74.58	72.55	73.54	554699
2021-11-05	73.96	75.43	73.96	75.41	426177
2021-11-08	75.54	75.76	74.23	74.53	598644
2021-11-09	74.56	75.27	73.78	75.26	423889
2021-11-10	75.30	76.10	75.08	75.20	473258
2021-11-11	75.34	75.35	74.60	75.01	280169
2021-11-12	75.21	76.03	74.89	75.87	305146
2021-11-15	76.14	76.84	75.25	75.32	386665
2021-11-16	75.47	76.46	75.35	75.88	390669
2021-11-17	75.74	76.12	74.50	76.12	493323
2021-11-18	76.41	77.40	76.28	76.67	595977
2021-11-19	76.69	78.23	76.49	77.60	992064
2021-11-22	77.96	78.46	77.18	77.27	453618
2021-11-23	77.15	77.74	76.98	77.20	368499
2021-11-24	76.81	77.40	76.45	76.85	390676
2021-11-26	75.62	76.50	74.85	75.88	306907
2021-11-29	76.80	76.80	74.65	75.05	774447
2021-11-30	74.41	74.97	73.85	74.18	741074
2021-12-01	75.49	76.85	74.14	74.16	598117
2021-12-02	74.44	76.83	74.44	76.47	572740
2021-12-03	76.56	76.78	74.50	74.98	605446
2021-12-06	75.80	77.10	75.53	75.83	558665
2021-12-07	76.81	77.84	76.48	77.49	379388
2021-12-08	77.50	77.69	76.52	76.76	337899
2021-12-09	76.38	76.77	75.72	75.76	206257
2021-12-10	76.22	76.47	75.47	76.03	271257
2021-12-13	76.29	76.88	75.93	76.19	367422
2021-12-14	75.84	77.34	75.84	76.39	546780
2021-12-15	76.73	77.07	76.01	76.96	577909
2021-12-16	77.30	77.84	75.80	76.18	528850
2021-12-17	76.00	76.25	74.88	74.99	1563351
2021-12-20	74.22	74.54	72.67	73.75	898714
2021-12-21	74.05	75.63	74.02	75.12	412586
2021-12-22	75.00	76.10	74.54	76.08	462479
2021-12-23	76.46	76.84	76.17	76.38	380133
2021-12-27	76.40	77.93	76.06	77.91	309406
2021-12-28	77.79	78.57	77.66	77.72	393942
2021-12-29	78.01	78.95	77.96	78.66	293280
2021-12-30	79.15	79.75	78.08	78.11	237189
2021-12-31	77.90	78.75	77.90	78.23	153224
2022-01-03	78.44	78.80	76.31	77.82	595410
2022-01-04	78.20	79.18	78.07	78.31	475463
2022-01-05	78.60	78.88	77.06	77.22	482216
2022-01-06	77.51	78.58	77.41	78.53	482123
2022-01-07	78.44	78.80	77.35	77.49	849181
2022-01-10	77.73	78.31	76.54	77.64	671588
2022-01-11	78.92	79.43	78.00	79.40	870440
2022-01-12	79.84	81.49	79.40	80.19	951535
2022-01-13	80.72	81.54	80.29	80.64	732616
2022-01-14	80.27	81.32	78.95	79.54	730151
2022-01-18	79.31	79.61	77.77	78.02	628747
2022-01-19	78.38	78.49	77.11	77.27	1191288
2022-01-20	77.43	78.20	74.54	74.59	843296
2022-01-21	74.30	75.41	73.47	73.64	958791
2022-01-24	73.48	74.89	71.53	74.64	1171825
2022-01-25	73.95	74.43	72.08	73.56	694751
2022-01-26	74.36	74.95	71.74	72.71	724367
2022-01-27	73.25	74.22	72.09	72.13	736241
2022-01-28	72.46	73.29	71.81	73.19	1339167
2022-01-31	72.96	74.52	72.43	74.51	820345
2022-02-01	74.45	74.88	73.44	74.50	747742
2022-02-02	76.08	76.79	75.47	76.63	686646
2022-02-03	76.44	77.00	75.31	75.44	510027
2022-02-04	75.05	75.58	74.00	74.76	621257
2022-02-07	74.64	75.05	73.56	73.75	442413
2022-02-08	74.00	75.05	73.50	74.97	609403
2022-02-09	75.39	76.63	75.39	75.93	809355
2022-02-10	76.00	76.37	70.15	70.79	1426811
2022-02-11	71.03	71.96	70.27	70.37	1153957
2022-02-14	70.52	70.68	68.64	69.17	876350
2022-02-15	70.02	71.06	69.91	70.32	957609
2022-02-16	70.00	70.86	69.40	69.91	698189
2022-02-17	69.31	69.47	67.82	67.83	717888
2022-02-18	68.00	69.05	67.60	68.09	862073
2022-02-22	67.74	68.46	66.13	66.43	630651
2022-02-23	66.78	67.49	65.27	65.28	536300
2022-02-24	63.82	65.40	62.81	65.23	1266450
2022-02-25	65.57	67.32	65.45	67.29	655313
2022-02-28	65.78	67.17	65.71	67.04	838711
2022-03-01	66.42	66.68	64.52	65.38	807913
2022-03-02	65.77	66.67	65.70	66.22	725428
2022-03-03	66.35	66.47	65.66	65.76	667074
2022-03-04	64.94	65.91	64.76	65.28	715672
2022-03-07	64.93	65.16	63.83	64.02	858159
2022-03-08	64.33	66.24	63.98	64.83	797100
2022-03-09	66.06	67.28	65.70	65.85	770516
2022-03-10	65.24	66.69	65.16	66.52	471571
2022-03-11	66.95	67.55	66.54	66.64	599673
2022-03-14	67.18	68.17	66.25	66.51	878014
2022-03-15	66.84	68.14	66.74	67.59	651787
2022-03-16	67.91	68.79	66.73	67.97	744625
2022-03-17	67.49	68.37	67.31	68.32	778753
2022-03-18	68.30	69.10	67.20	68.55	4707058
2022-03-21	68.66	69.75	68.20	68.40	559710
2022-03-22	68.63	69.06	68.10	68.50	525770
2022-03-23	68.04	68.25	66.48	66.60	662770
2022-03-24	66.73	67.37	66.60	66.99	441435
2022-03-25	66.92	67.63	66.69	67.63	478329
2022-03-28	67.46	67.50	66.46	67.12	491276
2022-03-29	67.70	68.13	67.15	67.85	662056
2022-03-30	67.85	68.00	66.55	67.00	598884
2022-03-31	67.03	67.33	64.81	64.82	700283
2022-04-01	64.33	64.33	61.93	62.82	1614982
2022-04-04	62.64	63.46	61.72	62.97	1192744
2022-04-05	62.83	63.27	61.71	61.86	885616
2022-04-06	61.73	62.00	60.26	60.33	1115974
2022-04-07	60.29	60.59	58.24	59.49	1268885
2022-04-08	59.29	59.84	57.58	59.15	1364282
2022-04-11	59.19	60.75	58.92	59.04	789253
2022-04-12	59.46	59.59	57.77	58.14	874586
2022-04-13	57.85	58.46	57.36	58.29	702524
2022-04-14	58.44	59.82	58.12	58.20	884756
2022-04-18	57.93	58.96	57.88	58.73	672148
2022-04-19	58.95	60.74	58.80	60.40	736037
2022-04-20	60.76	61.96	60.56	61.84	1048358
2022-04-21	62.42	62.55	60.82	60.88	666597
2022-04-22	60.64	60.88	60.00	60.04	745835
2022-04-25	59.67	61.60	58.59	61.42	1331548
2022-04-26	60.87	61.73	60.08	60.10	1054736
2022-04-27	60.29	61.02	59.92	60.14	1149237
2022-04-28	60.28	61.00	57.48	60.02	1378452
2022-04-29	59.46	60.81	58.24	58.31	1245159
2022-05-02	58.48	59.08	57.69	58.84	1322778
2022-05-03	59.11	60.82	58.49	60.33	962846
2022-05-04	60.17	63.23	60.07	63.16	951499
2022-05-05	62.37	62.62	60.36	61.04	724982
2022-05-06	60.73	61.57	59.17	61.22	764907
2022-05-09	60.49	61.42	60.26	60.62	685149
2022-05-10	61.01	61.15	57.98	58.89	1081259
2022-05-11	58.82	59.84	58.34	58.67	848877
2022-05-12	58.74	59.13	58.06	58.85	750069
2022-05-13	59.37	60.72	59.28	59.80	659607
2022-05-16	59.82	60.35	59.00	59.87	439205
2022-05-17	60.78	61.45	60.66	61.43	519464
2022-05-18	61.12	61.36	59.31	59.38	578707
2022-05-19	58.78	60.06	58.77	59.42	672169
2022-05-20	59.97	60.15	57.30	59.05	681560
2022-05-23	59.83	60.03	58.64	59.76	601152
2022-05-24	59.60	59.60	58.01	59.06	574194
2022-05-25	58.72	59.75	58.72	59.43	476345
2022-05-26	59.45	60.61	59.45	60.50	433981
2022-05-27	60.49	60.83	59.83	60.64	508813
2022-05-31	60.22	60.91	59.59	60.59	761551
2022-06-01	60.99	60.99	58.85	59.61	483141
2022-06-02	59.78	60.06	59.10	60.05	427538
2022-06-03	59.66	60.06	59.11	59.96	336640
2022-06-06	60.41	61.33	59.94	60.55	581846
2022-06-07	60.31	60.74	59.88	60.20	712626
2022-06-08	59.80	59.94	59.05	59.17	418594
2022-06-09	59.01	59.32	58.16	58.19	478247
2022-06-10	57.27	57.39	55.52	55.56	442541
2022-06-13	54.58	54.73	52.65	52.92	709657
2022-06-14	52.92	53.86	52.68	53.35	620900
2022-06-15	53.74	53.87	51.81	52.60	754986
2022-06-16	51.45	51.68	48.81	49.22	1181249
2022-06-17	49.48	50.67	49.09	50.05	1516435
2022-06-21	50.26	50.84	49.89	49.96	1223763
2022-06-22	49.43	50.37	49.43	49.98	662610
2022-06-23	49.83	51.00	49.15	50.93	1778681
2022-06-24	51.53	53.71	51.22	53.51	1395326
2022-06-27	53.61	54.55	53.04	53.38	1487646
2022-06-28	53.76	54.19	52.10	52.14	757109
2022-06-29	52.31	52.51	51.64	52.26	1057553
2022-06-30	51.80	53.37	51.52	52.92	609658
2022-07-01	53.05	54.07	52.74	54.07	1262781
2022-07-05	53.54	54.93	52.96	54.92	595340
2022-07-06	54.63	55.00	53.37	53.84	687855
2022-07-07	54.15	54.87	54.15	54.36	648745
2022-07-08	54.58	54.63	53.86	54.13	493437
2022-07-11	54.07	54.93	53.81	54.66	462670
2022-07-12	54.67	56.13	54.34	54.70	772692
2022-07-13	54.19	54.66	53.47	54.38	557238
2022-07-14	53.56	53.66	52.78	53.50	505941
2022-07-15	54.25	54.61	53.60	53.92	472735
2022-07-18	53.77	54.45	53.00	53.13	631849
2022-07-19	53.67	55.16	53.50	54.93	679649
2022-07-20	54.95	55.79	54.54	55.58	444871
2022-07-21	55.27	55.88	54.79	55.86	391965
2022-07-22	55.94	56.34	55.22	55.70	440730
2022-07-25	55.96	56.59	55.53	56.10	728027
2022-07-26	55.95	56.14	55.12	55.45	957927
2022-07-27	55.67	57.06	55.67	56.85	614724
2022-07-28	57.47	59.00	57.42	58.17	772100
2022-07-29	58.09	58.87	57.70	58.00	993839
2022-08-01	57.47	58.69	57.14	58.32	523819
2022-08-02	57.80	57.80	55.95	55.97	505190
2022-08-03	56.07	56.07	55.05	55.61	593356
2022-08-04	55.44	55.81	55.03	55.22	557039
2022-08-05	55.00	55.72	55.00	55.41	352462
2022-08-08	55.63	56.68	55.63	55.86	406603
2022-08-09	55.74	56.54	55.31	56.52	557659
2022-08-10	57.44	58.43	57.27	57.75	559516
2022-08-11	57.93	58.63	57.91	58.41	350336
2022-08-12	58.86	59.32	58.59	59.27	297553
2022-08-15	58.79	59.19	58.55	58.96	331532
2022-08-16	58.86	59.60	58.44	59.24	358728
2022-08-17	58.74	59.23	58.18	58.67	360516
2022-08-18	58.66	59.19	58.50	59.12	242652
2022-08-19	58.88	59.00	58.26	58.41	287063
2022-08-22	57.82	57.94	56.46	56.61	352551
2022-08-23	56.80	57.04	56.57	56.72	262180
2022-08-24	56.93	56.93	56.03	56.38	258717
2022-08-25	56.50	57.91	56.14	57.89	232971
2022-08-26	58.11	58.11	56.62	56.78	407594
2022-08-29	56.28	56.46	55.39	55.48	530538
2022-08-30	55.41	55.81	54.52	54.61	377064
2022-08-31	54.72	54.86	53.44	53.50	368481
2022-09-01	53.40	53.40	52.30	53.26	782870
2022-09-02	53.80	54.82	53.00	53.19	433280
2022-09-06	53.25	53.41	51.42	51.30	840598
2022-09-07	51.35	52.46	50.85	52.38	572873
2022-09-08	51.94	53.55	51.53	53.54	538862
2022-09-09	53.65	54.36	53.40	53.87	514383
2022-09-12	54.28	54.96	54.10	54.35	940672
2022-09-13	53.46	53.51	51.38	51.42	753166
2022-09-14	51.47	51.47	49.54	49.99	1020279
2022-09-15	50.04	51.48	49.76	50.77	874278
2022-09-16	50.44	51.19	49.93	50.56	2253228
2022-09-19	50.41	51.75	50.36	51.10	620366
2022-09-20	50.48	50.48	49.04	49.49	1323031
2022-09-21	49.77	50.76	49.36	49.37	561732
2022-09-22	49.27	49.32	47.20	47.74	763915
2022-09-23	47.25	47.45	46.20	46.90	503688
2022-09-26	46.54	46.78	44.34	45.10	757623
2022-09-27	45.46	46.00	44.55	44.97	522622
2022-09-28	45.09	46.76	45.09	46.42	488400
2022-09-29	45.88	46.08	44.93	45.98	637346
2022-09-30	46.27	46.92	46.05	46.10	768737
2022-10-03	46.69	47.94	45.95	47.58	597142
2022-10-04	47.97	49.57	47.97	49.45	731456
2022-10-05	48.76	49.50	48.36	49.19	457896
2022-10-06	48.74	49.12	48.35	49.00	388763
2022-10-07	48.52	48.61	47.63	47.72	435905
2022-10-10	48.00	48.25	47.29	47.32	390713
2022-10-11	47.44	48.19	46.69	46.87	725076
2022-10-12	46.81	46.81	45.52	45.78	956521
2022-10-13	45.07	47.55	44.71	47.00	686579
2022-10-14	47.10	47.15	45.48	45.50	554287
2022-10-17	46.22	47.06	46.05	46.46	747767
2022-10-18	47.52	48.00	46.12	46.69	593407
2022-10-19	46.35	46.53	44.44	45.11	437198
2022-10-20	44.93	45.96	44.02	44.26	426158
2022-10-21	44.38	44.94	43.54	44.45	461411
2022-10-24	44.86	45.44	44.52	44.92	786014
2022-10-25	44.80	46.94	44.80	46.64	641285
2022-10-26	46.94	47.29	46.44	46.54	559312
2022-10-27	46.88	50.20	46.17	49.45	1538352
2022-10-28	49.58	50.67	48.65	50.50	803362
2022-10-31	50.06	50.92	50.05	50.40	847095
2022-11-01	50.66	50.79	49.93	50.44	796928
2022-11-02	50.22	50.23	49.15	49.55	562249
2022-11-03	48.93	49.30	48.01	49.05	493831
2022-11-04	49.60	51.32	49.40	51.31	738299
2022-11-07	51.50	51.70	49.42	50.42	790594
2022-11-08	50.31	50.77	49.38	50.21	473781
2022-11-09	49.84	50.72	48.98	49.03	511402
2022-11-10	50.66	53.56	50.51	53.51	722674
2022-11-11	53.84	55.39	53.30	55.20	873983
2022-11-14	54.83	55.34	53.25	53.35	800847
2022-11-15	54.05	54.90	53.50	54.04	476145
2022-11-16	53.80	53.87	52.98	53.40	343950
2022-11-17	52.54	52.88	52.00	52.58	439387
2022-11-18	53.36	53.46	52.28	53.05	568570
2022-11-21	52.84	53.28	52.44	52.71	277206
2022-11-22	53.00	53.88	52.78	53.84	299976
2022-11-23	53.97	54.32	53.49	53.96	396144
2022-11-25	54.00	54.74	54.00	54.58	165125
2022-11-28	54.44	54.63	52.81	52.81	593483
2022-11-29	52.62	53.65	52.38	53.65	326219
2022-11-30	53.17	54.65	52.09	54.65	598145
2022-12-01	55.10	55.43	53.66	54.08	511015
2022-12-02	53.31	53.99	52.87	53.18	427648
2022-12-05	52.67	52.69	51.63	52.15	591162
2022-12-06	52.19	52.23	51.04	51.05	778248
2022-12-07	50.98	52.49	50.98	51.79	704569
2022-12-08	51.99	53.06	51.80	52.52	373541
2022-12-09	52.15	52.69	52.06	52.12	222162
2022-12-12	52.03	53.26	51.52	53.19	507210
2022-12-13	54.72	55.58	53.52	54.15	1088270
2022-12-14	54.10	55.13	53.74	53.98	796323
2022-12-15	52.57	53.19	51.04	51.86	1100442
2022-12-16	51.04	51.70	50.50	51.51	2119105
2022-12-19	51.52	51.89	50.76	51.06	491939
2022-12-20	51.00	51.55	50.70	50.90	827266
2022-12-21	51.50	52.50	51.30	52.38	450684
2022-12-22	51.89	52.05	50.96	52.01	376401
2022-12-23	52.01	52.51	51.61	52.39	314728
2022-12-27	52.23	52.76	51.85	52.58	273746
2022-12-28	52.70	52.82	51.10	51.13	367335
2022-12-29	51.53	52.99	51.53	52.84	336176
2022-12-30	52.39	52.69	51.84	52.34	392997
2023-01-03	52.69	53.93	52.42	53.46	925106
2023-01-04	54.26	56.30	53.76	55.54	999524
2023-01-05	55.14	55.59	54.36	55.19	753485
2023-01-06	56.04	57.59	55.70	57.51	566812
2023-01-09	57.53	57.63	56.57	56.74	508301
2023-01-10	56.73	57.68	56.72	57.29	770687
2023-01-11	57.42	58.73	57.42	58.59	494261
2023-01-12	59.10	59.10	57.75	58.68	563575
2023-01-13	58.14	59.10	58.05	58.96	321904
2023-01-17	59.00	59.21	58.00	58.50	435476
2023-01-18	58.47	60.24	58.28	59.51	730742
2023-01-19	58.68	59.77	58.24	59.52	488256
2023-01-20	59.40	60.63	58.88	60.63	557035
2023-01-23	60.64	61.22	60.19	61.02	541283
2023-01-24	60.88	61.83	60.65	61.27	366171
2023-01-25	60.88	61.14	60.29	60.81	662764
2023-01-26	61.09	62.00	61.05	61.55	1076804
2023-01-27	61.50	61.86	60.99	61.34	414129
2023-01-30	60.94	61.30	60.35	60.37	1113497
2023-01-31	60.37	62.01	60.33	61.87	926226
2023-02-01	61.41	63.09	60.92	62.88	659322
2023-02-02	63.31	64.66	63.25	63.77	637771
2023-02-03	63.16	63.49	62.55	62.84	605194
2023-02-06	62.18	62.57	61.14	61.57	445351
2023-02-07	61.07	61.98	60.48	61.67	644339
2023-02-08	60.99	61.89	60.80	61.54	580025
2023-02-09	61.20	61.20	56.99	57.54	856950
2023-02-10	59.02	60.56	58.56	60.19	1074291
2023-02-13	59.88	61.68	59.88	61.35	602276
2023-02-14	61.13	61.60	60.68	61.14	516068
2023-02-15	60.81	61.04	60.34	61.04	489921
2023-02-16	60.18	60.90	59.57	59.60	558160
2023-02-17	59.10	60.26	58.29	60.02	1192497
2023-02-21	59.16	59.83	58.34	58.51	818482
2023-02-22	58.17	59.12	58.17	58.31	578553
2023-02-23	58.41	58.65	55.29	56.50	1024791
2023-02-24	55.95	56.71	55.41	56.51	890654
2023-02-27	56.90	57.52	56.50	56.95	355726
2023-02-28	56.97	57.16	56.60	56.78	657168
2023-03-01	56.49	56.87	55.37	55.91	543104
2023-03-02	55.00	55.50	53.77	54.52	925465
2023-03-03	54.80	54.84	53.98	54.60	784043
2023-03-06	54.72	55.17	53.87	53.57	865173
2023-03-07	53.55	53.82	53.17	53.29	448531
2023-03-08	53.43	54.55	53.18	54.14	666533
2023-03-09	54.06	54.17	53.61	53.79	707674
2023-03-10	53.47	54.06	52.80	52.99	1327907
2023-03-13	51.81	53.59	50.88	53.03	1549596
2023-03-14	54.37	54.64	53.59	54.04	1341456
2023-03-15	52.69	55.10	52.62	55.02	1687343
2023-03-16	54.57	55.75	54.18	54.41	1040918
2023-03-17	54.17	54.17	51.21	51.39	2026312
2023-03-20	52.12	54.11	52.12	53.84	778747
2023-03-21	54.82	55.23	54.51	54.82	637722
2023-03-22	54.72	55.21	53.66	53.69	524423
2023-03-23	53.73	54.17	53.01	53.27	581660
2023-03-24	52.56	54.03	51.90	53.71	783659
2023-03-27	54.47	55.06	54.22	54.56	468159
2023-03-28	54.03	54.51	53.48	54.11	814003
2023-03-29	54.87	54.87	53.83	53.91	770012
2023-03-30	54.59	55.42	54.32	54.66	494172
2023-03-31	55.03	55.78	54.90	55.66	518518
2023-04-03	55.53	56.27	55.33	55.55	469624
2023-04-04	55.86	55.93	54.43	55.14	664799
2023-04-05	54.86	55.86	54.83	55.83	711304
2023-04-06	55.96	55.96	55.02	55.23	435934
2023-04-10	55.23	56.03	55.14	55.81	427358
2023-04-11	55.91	57.44	55.88	56.89	692955
2023-04-12	57.48	57.89	56.58	56.96	660859
2023-04-13	56.83	56.90	55.99	56.65	730554
2023-04-14	56.73	57.62	56.28	56.66	715239
2023-04-17	56.49	57.52	56.25	57.39	491069
2023-04-18	57.47	57.83	57.10	57.64	363588
2023-04-19	57.68	57.82	57.10	57.73	310959
2023-04-20	57.65	57.80	56.63	56.85	458545
2023-04-21	57.03	57.42	56.21	57.41	421350
2023-04-24	57.53	57.53	56.64	56.97	249094
2023-04-25	56.41	56.83	55.72	55.92	272116
2023-04-26	55.61	56.28	55.25	55.30	639938
2023-04-27	53.75	55.82	50.66	55.60	1556697
2023-04-28	55.37	58.00	55.37	57.61	677673
2023-05-01	57.21	58.00	57.14	57.57	563248
2023-05-02	57.29	57.86	55.82	57.18	684268
2023-05-03	57.81	59.47	57.62	58.03	925861
2023-05-04	57.61	57.82	56.21	57.06	532415
2023-05-05	57.76	58.45	57.58	58.29	402440
2023-05-08	58.22	58.42	57.41	58.32	336135
2023-05-09	58.02	58.50	57.72	57.91	385223
2023-05-10	58.76	59.00	57.56	58.39	508693
2023-05-11	57.50	57.81	56.23	56.73	948013
2023-05-12	57.10	57.31	55.74	56.29	503840
2023-05-15	56.52	56.68	56.03	56.50	453843
2023-05-16	56.01	56.12	55.42	55.70	500729
2023-05-17	56.01	56.40	55.61	56.04	357931
2023-05-18	56.01	56.52	55.64	56.46	403885
2023-05-19	56.95	56.97	55.54	55.75	458802
2023-05-22	55.56	55.77	54.59	54.89	413191
2023-05-23	54.84	55.20	54.56	54.79	547765
2023-05-24	54.43	54.76	53.59	54.44	329642
2023-05-25	54.35	54.71	53.91	54.63	304689
2023-05-26	54.83	55.59	54.24	55.25	515860
2023-05-30	55.54	56.00	55.11	55.99	302676
2023-05-31	55.61	55.69	54.85	54.93	539083
2023-06-01	55.14	55.79	54.91	55.76	474634
2023-06-02	56.14	56.93	56.14	56.86	653009
2023-06-05	56.56	56.06	55.15	56.86	403844
2023-06-06	55.49	56.93	55.38	56.23	464933
2023-06-07	56.46	57.84	56.40	57.34	909058
2023-06-08	57.43	57.43	56.41	56.69	489892
2023-06-09	56.44	56.54	55.83	56.23	357317
2023-06-12	56.22	56.28	55.10	55.32	569000
2023-06-13	55.52	56.79	55.50	56.14	488817
2023-06-14	56.15	56.39	54.99	55.77	649369
2023-06-15	55.65	56.65	55.65	56.62	480985
2023-06-16	56.90	57.21	56.44	57.16	1138179
2023-06-20	57.00	57.11	56.02	56.90	574822
2023-06-21	56.70	57.17	56.41	57.14	511477
2023-06-22	57.09	57.24	56.61	56.74	460274
2023-06-23	56.56	56.70	54.97	55.37	632317
2023-06-26	55.59	56.79	55.56	56.33	449387
2023-06-27	56.00	57.43	55.19	57.21	444728
2023-06-28	57.08	57.18	56.56	56.74	419452
2023-06-29	56.84	57.35	56.48	56.92	583990
2023-06-30	57.34	57.36	56.79	57.02	324233
2023-07-03	56.89	57.36	56.75	56.87	198759
2023-07-05	56.39	56.61	55.81	56.26	447806
2023-07-06	55.77	55.77	54.53	55.14	666062
2023-07-07	55.31	55.72	55.09	55.32	802976
2023-07-10	55.30	56.24	55.27	56.03	533215
2023-07-11	56.28	56.78	56.08	56.29	347444
2023-07-12	57.10	57.52	56.48	57.52	960840
2023-07-13	57.55	59.93	57.55	59.92	1216065
2023-07-14	59.91	59.91	58.39	58.65	549881
2023-07-17	58.41	59.17	58.20	58.81	744126
2023-07-18	58.55	59.25	57.99	58.30	594421
2023-07-19	58.37	58.81	58.24	58.80	674595
2023-07-20	59.18	59.29	58.63	59.07	430680
2023-07-21	59.51	59.57	58.56	58.80	332866
2023-07-24	59.02	59.30	58.70	58.79	323291
2023-07-25	58.79	59.15	58.59	58.85	404579
2023-07-26	58.85	60.07	58.85	59.79	673743
2023-07-27	62.25	64.36	61.81	62.32	1026795
2023-07-28	63.19	63.41	62.36	62.71	633277
2023-07-31	63.03	64.16	63.02	63.38	520031
2023-08-01	63.20	63.54	62.71	62.83	410578
2023-08-02	62.03	62.78	61.80	62.35	627896
2023-08-03	62.19	62.19	61.02	61.50	518099
2023-08-04	61.47	62.87	61.47	62.53	415648
2023-08-07	62.74	63.40	62.36	63.12	331183
2023-08-08	62.39	62.53	61.61	62.48	315053
2023-08-09	62.48	63.46	62.42	63.00	337534
2023-08-10	63.49	64.50	63.17	63.65	552655
2023-08-11	63.25	64.17	63.08	64.08	405985
2023-08-14	64.00	64.25	63.43	63.97	397580
2023-08-15	63.44	63.66	62.51	63.13	361940
2023-08-16	62.95	63.36	61.89	61.91	344375
2023-08-17	62.14	62.34	60.98	61.10	264864
2023-08-18	60.72	61.04	60.16	60.57	677364
2023-08-21	60.58	60.73	59.01	59.16	283728
2023-08-22	59.10	59.64	58.72	59.14	267150
2023-08-23	59.16	60.51	59.10	60.41	281659
2023-08-24	60.30	60.84	59.93	60.11	351194
2023-08-25	60.30	60.35	59.17	59.85	338804
2023-08-28	60.11	60.71	59.85	60.32	288245
2023-08-29	60.49	60.98	60.07	60.89	337563
2023-08-30	60.81	61.48	60.81	61.18	270115
2023-08-31	61.24	61.99	61.07	61.68	627770
2023-09-01	62.29	63.84	62.25	63.24	528168
2023-09-05	62.82	63.29	61.45	61.55	682620
2023-09-06	61.19	62.15	61.13	60.72	462816
2023-09-07	60.62	61.40	60.56	60.97	609148
2023-09-08	61.00	61.32	59.94	60.24	415069
2023-09-11	60.64	60.83	59.96	60.19	541083
2023-09-12	60.25	61.38	60.01	60.23	337574
2023-09-13	60.41	60.45	59.18	59.73	395751
2023-09-14	60.30	60.74	59.94	60.41	375846
2023-09-15	60.06	60.31	59.44	60.14	1364741
2023-09-18	60.14	60.91	59.83	60.35	450002
2023-09-19	60.44	60.70	59.98	60.21	497156
2023-09-20	60.51	61.29	59.56	59.63	384553
2023-09-21	59.34	59.40	58.34	58.36	331102
2023-09-22	58.42	58.63	57.87	58.32	477228
2023-09-25	58.13	58.49	57.83	58.28	313729
2023-09-26	57.79	58.56	57.19	57.51	627922
2023-09-27	57.77	58.09	56.32	56.75	688118
2023-09-28	56.77	57.22	56.23	56.94	475497
2023-09-29	57.34	57.45	56.42	56.49	464346
2023-10-02	55.77	55.77	54.04	54.38	836240
2023-10-03	54.00	54.35	52.98	53.11	847067
2023-10-04	53.13	53.71	52.89	53.38	570130
2023-10-05	53.18	54.31	53.18	54.17	404069
2023-10-06	53.92	54.75	53.46	54.22	420543
2023-10-09	53.87	54.42	53.78	54.20	263857
2023-10-10	54.21	54.54	53.38	53.79	508423
2023-10-11	54.10	54.74	53.54	54.02	412826
2023-10-12	53.94	53.94	52.39	52.88	695357
2023-10-13	53.12	53.20	52.27	52.68	525358
2023-10-16	53.00	53.56	52.70	53.06	780653
2023-10-17	52.72	54.16	52.72	53.31	609000
2023-10-18	52.54	52.72	51.62	51.83	416699
2023-10-19	51.74	52.03	50.25	50.58	559419
2023-10-20	50.65	50.94	50.15	50.53	531637
2023-10-23	50.27	50.54	49.64	50.47	629538
2023-10-24	50.77	51.38	50.44	50.79	546647
2023-10-25	50.48	50.82	49.99	50.06	595012
2023-10-26	50.40	52.74	50.20	51.74	1134415
2023-10-27	50.92	51.61	49.55	50.23	692171
2023-10-30	50.62	51.10	50.32	50.79	501609
2023-10-31	50.93	51.54	50.54	51.44	519044
2023-11-01	51.27	52.07	50.85	52.06	433636
2023-11-02	52.62	54.00	52.62	53.88	547935
2023-11-03	54.88	56.08	54.53	55.60	602800
2023-11-06	55.25	55.37	54.36	54.47	382247
2023-11-07	54.25	54.36	53.73	54.13	305795
2023-11-08	54.27	54.77	53.89	54.46	1565839
2023-11-09	54.52	54.52	53.04	53.12	370278
2023-11-10	53.27	53.81	53.05	53.62	282285
2023-11-13	53.37	53.42	52.75	53.23	3190647
2023-11-14	54.50	56.31	53.83	56.02	1198812
2023-11-15	55.33	56.61	55.33	56.46	579261
2023-11-16	56.48	56.61	55.97	56.31	1130771
2023-11-17	56.74	56.89	56.18	56.86	508947
2023-11-20	56.56	57.78	56.56	57.44	1044487
2023-11-21	57.19	57.79	57.06	57.13	411834
2023-11-22	57.32	58.14	57.32	57.92	712171
2023-11-24	58.03	58.47	58.03	58.11	104475
2023-11-27	57.81	58.85	57.33	58.71	459271
2023-11-28	58.59	58.86	57.89	58.65	618958
2023-11-29	58.97	59.38	58.68	58.83	341700
2023-11-30	58.94	59.77	58.83	59.60	467905
2023-12-01	59.18	60.44	59.18	60.42	475411
2023-12-04	60.26	61.96	60.26	61.77	538533
2023-12-05	61.62	62.23	60.62	61.30	559119
2023-12-06	61.62	62.69	61.44	61.01	437446
2023-12-07	61.24	62.12	60.85	62.11	413703
2023-12-08	61.82	62.31	61.54	61.90	770142
2023-12-11	61.82	62.15	61.48	61.69	447027
2023-12-12	61.69	61.69	60.71	60.92	475516
2023-12-13	60.92	63.82	60.37	63.33	1160835
2023-12-14	64.31	65.10	63.93	64.72	801554
2023-12-15	64.39	65.54	64.32	64.37	1340016
2023-12-18	64.48	64.93	63.40	63.83	1104700
2023-12-19	64.02	65.28	63.95	65.13	983799
2023-12-20	65.07	65.55	64.14	64.16	459906
2023-12-21	64.55	64.82	61.54	63.76	1453392
2023-12-22	64.00	64.82	63.35	64.80	4366805
2023-12-26	64.99	64.99	64.33	64.59	593527
2023-12-27	64.67	65.22	64.39	64.88	333922
2023-12-28	64.71	65.17	64.62	64.95	618636
2023-12-29	64.74	64.94	64.18	64.44	414391
2024-01-02	63.94	64.25	62.46	62.49	717064
2024-01-03	61.67	61.91	61.02	61.32	566266
2024-01-04	61.17	62.10	61.01	61.56	481711
2024-01-05	61.25	62.52	61.25	61.66	516788
2024-01-08	61.69	62.37	61.55	62.24	1062761
2024-01-09	61.51	62.11	61.19	61.58	387860
2024-01-10	61.75	62.25	61.54	62.24	459354
2024-01-11	61.86	62.27	60.80	61.69	339043
2024-01-12	62.18	62.27	61.43	61.95	329909
2024-01-16	60.65	61.09	58.23	60.79	857739
2024-01-17	60.05	60.70	59.29	59.70	719892
2024-01-18	59.87	60.22	59.09	59.43	441032
2024-01-19	59.79	60.42	59.26	60.32	862045
2024-01-22	60.73	61.94	60.73	61.66	538035
2024-01-23	61.83	61.92	60.22	60.34	588042
2024-01-24	60.94	61.06	60.16	60.27	473407
2024-01-25	60.72	60.89	60.01	60.74	899541
2024-01-26	61.08	61.31	60.45	60.61	334961
2024-01-29	60.35	61.53	60.11	61.52	373695
2024-01-30	61.31	62.00	61.21	61.26	469599
2024-01-31	61.11	61.68	60.28	60.35	555588
2024-02-01	60.49	61.06	59.55	60.98	625649
2024-02-02	60.36	60.90	59.85	60.57	500206
2024-02-05	59.96	60.21	58.69	58.74	930701
2024-02-06	59.02	59.81	58.46	59.33	874428
2024-02-07	59.61	60.07	58.76	59.49	999374
2024-02-08	59.49	60.91	58.57	58.99	1082227
2024-02-09	58.70	59.09	57.81	59.02	986557
2024-02-12	59.34	60.54	59.11	60.24	720793
2024-02-13	58.80	59.25	58.23	58.57	844793
2024-02-14	59.39	59.39	58.44	58.68	620519
2024-02-15	59.04	60.35	58.97	60.23	493350
2024-02-16	59.76	60.05	58.59	58.64	456442
2024-02-20	58.04	58.87	57.78	58.10	400412
2024-02-21	58.04	58.30	57.40	57.67	839409
2024-02-22	57.71	57.91	56.78	57.19	729231
2024-02-23	57.25	57.96	56.69	57.52	645046
2024-02-26	57.10	57.71	56.90	57.52	503332
2024-02-27	57.68	57.83	57.21	57.62	511417
2024-02-28	57.32	58.19	57.17	57.46	405362
2024-02-29	58.00	58.67	57.79	58.41	856038
2024-03-01	58.30	58.64	57.75	58.59	485277
2024-03-04	57.90	58.59	57.47	58.00	799203
2024-03-05	57.87	58.17	57.40	57.69	616300
2024-03-06	58.05	58.20	57.36	57.34	545783
2024-03-07	57.75	58.40	56.16	56.23	1233844
2024-03-08	56.17	56.19	54.93	55.79	1106148
2024-03-11	55.59	56.72	55.27	56.56	835286
2024-03-12	56.43	56.70	55.82	56.28	491162
2024-03-13	56.23	56.75	56.13	56.46	583645
2024-03-14	56.24	56.51	55.18	55.45	675869
2024-03-15	55.07	55.74	54.71	55.25	3427841
2024-03-18	55.53	55.53	54.33	54.34	801646
2024-03-19	54.29	55.21	54.27	55.17	668491
2024-03-20	54.88	56.89	54.71	56.49	816779
2024-03-21	57.92	59.03	57.54	59.00	1151536
2024-03-22	59.28	59.28	58.01	58.12	539949
2024-03-25	58.30	58.84	57.52	57.62	593984
2024-03-26	57.68	58.21	57.57	57.99	624053
2024-03-27	58.51	59.85	58.36	59.83	614712
2024-03-28	59.87	61.07	59.81	61.05	601016
2024-04-01	61.00	61.00	59.54	59.74	665568
2024-04-02	59.31	59.78	58.88	59.75	829395
2024-04-03	59.42	60.22	59.27	60.00	740931
2024-04-04	60.67	61.24	60.00	60.25	943244
2024-04-05	60.19	60.62	59.49	60.50	860623
2024-04-08	60.84	61.16	60.52	60.62	456063
2024-04-09	60.77	61.09	59.96	60.07	666502
2024-04-10	58.20	58.44	54.81	55.47	1032990
2024-04-11	55.19	57.66	55.19	56.87	1100521
2024-04-12	56.52	57.10	56.52	57.05	650327
2024-04-15	57.39	57.54	55.87	56.10	447311
2024-04-16	55.93	56.07	55.10	55.11	382617
2024-04-17	55.08	55.70	54.89	54.99	371813
2024-04-18	55.28	55.55	55.03	55.24	428742
2024-04-19	55.32	56.66	55.32	56.58	434953
2024-04-22	56.84	57.37	56.37	57.10	468263
2024-04-23	57.05	58.26	56.92	58.18	541390
2024-04-24	57.92	58.03	57.05	57.78	512348
2024-04-25	55.77	56.13	51.60	54.27	1671763
2024-04-26	54.25	55.10	53.93	54.22	851775
2024-04-29	54.30	55.28	54.15	54.18	745818
2024-04-30	53.67	54.11	53.45	53.57	603542
2024-05-01	53.78	54.19	53.18	53.21	872300
2024-05-02	53.89	54.19	53.26	54.09	620989
2024-05-03	55.12	55.55	54.35	54.38	524366
2024-05-06	54.93	55.24	54.49	54.94	618587
2024-05-07	55.22	55.41	54.82	54.86	612920
2024-05-08	54.48	54.69	54.24	54.61	520179
2024-05-09	54.38	55.81	54.38	55.77	585928
2024-05-10	55.77	56.01	55.31	56.01	498280
2024-05-13	56.42	56.97	55.81	55.91	394295
2024-05-14	56.48	56.75	55.85	56.17	347955
2024-05-15	57.00	57.30	56.63	56.93	615309
2024-05-16	56.93	57.55	56.58	57.28	459176
2024-05-17	57.47	57.57	57.06	57.53	315241
2024-05-20	57.41	58.01	57.02	57.95	537069
2024-05-21	57.92	58.11	57.55	57.73	342763
2024-05-22	57.40	57.83	56.14	56.15	329247
2024-05-23	56.15	56.17	54.21	54.26	543851
2024-05-24	54.84	55.08	54.60	54.90	384246
2024-05-28	54.94	55.36	54.34	54.51	386831
2024-05-29	53.79	54.06	53.53	54.06	497473
2024-05-30	54.47	55.28	53.88	55.26	511054
2024-05-31	55.40	55.62	54.70	55.58	599862
2024-06-03	55.97	55.97	54.82	55.20	295619
2024-06-04	54.80	56.38	54.80	55.03	376198
2024-06-05	55.22	55.38	54.63	55.01	866774
2024-06-06	54.75	55.13	54.47	54.72	428651
2024-06-07	54.06	54.52	53.80	53.34	525674
2024-06-10	52.78	52.91	52.13	52.66	583034
2024-06-11	52.23	52.72	51.85	52.59	521070
2024-06-12	53.91	54.42	52.42	52.67	558815
2024-06-13	52.67	53.21	52.06	53.10	565301
2024-06-14	52.55	53.25	52.55	53.07	476102
2024-06-17	52.85	53.62	52.85	53.61	541772
2024-06-18	53.53	53.98	53.04	53.12	561207
2024-06-20	52.87	54.21	52.87	53.93	340848
2024-06-21	54.18	54.35	53.81	53.82	817384
2024-06-24	53.98	54.80	53.82	54.50	256015
2024-06-25	54.28	54.30	53.48	53.58	368282
2024-06-26	53.28	53.28	52.54	53.14	437148
2024-06-27	53.39	53.60	53.06	53.55	424289
2024-06-28	53.97	54.65	53.56	53.95	953354
2024-07-01	54.06	54.35	53.04	53.38	504669
2024-07-02	52.69	53.80	52.55	53.59	457156
2024-07-03	53.65	54.09	53.36	53.37	237910
2024-07-05	53.13	53.61	52.39	52.48	1170616
2024-07-08	52.88	53.30	52.63	52.67	381148
2024-07-09	52.63	53.11	52.39	52.58	447272
2024-07-10	52.73	53.30	52.73	53.25	494011
2024-07-11	54.30	56.22	54.00	55.99	659295
2024-07-12	56.40	57.11	56.30	56.36	516003
2024-07-15	56.57	57.21	56.40	56.79	439917
2024-07-16	57.20	58.74	57.05	58.48	549445
2024-07-17	58.47	59.59	58.34	58.56	568906
2024-07-18	58.22	59.16	57.62	57.63	758667
2024-07-19	57.68	57.94	57.13	57.62	712584
2024-07-22	57.84	57.86	56.83	57.18	419435
2024-07-23	57.15	58.32	57.02	58.18	1077462
2024-07-24	58.21	58.91	57.15	57.21	858023
2024-07-25	58.95	59.45	57.59	58.04	1297375
2024-07-26	58.79	59.84	58.45	59.76	1067958
2024-07-29	59.50	60.42	59.39	59.85	1126772
2024-07-30	60.21	60.66	59.59	60.08	708769
2024-07-31	60.18	61.59	59.33	60.58	1299646
2024-08-01	61.05	61.64	59.26	60.26	1589466
2024-08-02	59.39	60.83	58.75	60.70	1410203
2024-08-05	59.02	61.08	58.09	60.21	1569582
2024-08-06	60.17	60.75	59.23	59.38	780005
2024-08-07	59.94	60.42	59.41	59.49	453320
2024-08-08	59.72	60.40	59.29	60.16	475795
2024-08-09	60.33	60.83	59.65	60.11	328871
2024-08-12	60.33	60.48	59.77	60.14	559127
2024-08-13	60.56	61.13	59.92	60.87	616861
2024-08-14	61.04	61.23	60.72	61.09	468390
2024-08-15	61.62	62.21	61.19	62.07	760137
2024-08-16	62.11	62.65	61.69	62.03	368882
2024-08-19	62.05	62.24	61.64	61.91	411356
2024-08-20	61.79	61.92	61.50	61.53	456815
2024-08-21	62.06	62.52	61.54	62.25	486146
2024-08-22	62.26	62.73	61.80	62.27	280028
2024-08-23	62.75	64.33	62.18	64.11	641398
2024-08-26	64.50	64.71	63.77	63.86	784793
2024-08-27	63.52	63.59	63.02	63.12	455780
2024-08-28	63.01	63.61	62.86	62.88	352562
2024-08-29	62.96	63.48	62.37	63.22	463479
2024-08-30	63.36	63.95	63.30	63.80	763147
2024-09-03	63.38	64.29	63.35	63.73	761804
2024-09-04	64.99	66.11	64.28	65.39	1069881
2024-09-05	65.85	65.85	65.06	65.25	766455
2024-09-06	65.33	65.93	64.74	65.02	609528
2024-09-09	65.02	65.78	64.42	65.10	1008531
2024-09-10	65.22	65.55	64.31	65.00	734371
2024-09-11	64.49	64.82	63.87	64.44	855795
2024-09-12	64.44	65.03	64.05	64.95	540684
2024-09-13	65.56	66.59	65.21	66.28	513054
2024-09-16	66.55	67.13	66.09	66.80	515582
2024-09-17	67.14	67.14	66.49	66.73	734467
2024-09-18	66.96	67.88	66.35	67.02	816893
2024-09-19	67.79	67.79	66.53	66.17	837621
2024-09-20	66.02	66.02	64.62	64.99	1696744
2024-09-23	65.10	65.43	64.73	65.01	568303
2024-09-24	65.06	65.35	64.17	64.71	780811
2024-09-25	64.71	65.03	64.31	64.34	578090
2024-09-26	64.46	65.09	64.33	64.87	688422
2024-09-27	66.00	66.56	65.16	65.68	865419
2024-09-30	65.44	66.08	65.00	66.01	534956
2024-10-01	65.95	66.22	65.12	65.90	591758
2024-10-02	65.63	66.93	65.47	65.93	661204
2024-10-03	65.73	65.73	64.68	65.24	1100802
2024-10-04	65.43	65.60	64.42	64.79	1005900
2024-10-07	64.94	65.21	63.29	63.68	692956
2024-10-08	63.90	63.99	62.94	63.88	674923
2024-10-09	63.65	64.64	63.39	64.25	872787
2024-10-10	64.25	64.25	62.83	63.27	880397
2024-10-11	63.58	64.61	63.54	64.56	1072643
2024-10-14	64.62	65.69	64.17	65.57	520911
2024-10-15	66.00	67.42	65.64	66.58	573197
2024-10-16	66.92	67.68	66.63	67.59	473535
2024-10-17	67.53	67.74	66.90	67.21	712791
2024-10-18	67.44	67.44	66.71	66.89	466865
2024-10-21	66.81	66.88	64.20	64.44	758311
2024-10-22	64.58	64.59	63.87	64.18	758747
2024-10-23	63.85	64.23	62.92	63.80	758199
2024-10-24	64.04	65.36	63.12	63.94	1397998
2024-10-25	65.01	65.16	63.10	63.28	550624
2024-10-28	63.81	64.32	63.65	64.01	544183
2024-10-29	63.41	64.03	63.01	63.73	665126
2024-10-30	63.90	65.36	63.89	64.67	754947
2024-10-31	64.46	64.71	63.87	64.15	445207
2024-11-01	64.11	64.33	62.65	62.78	560328
2024-11-04	62.93	63.50	62.36	62.55	402293
2024-11-05	62.20	63.02	61.80	62.99	464178
2024-11-06	65.08	65.17	61.14	62.62	1282395
2024-11-07	62.50	62.71	61.83	62.49	1391137
2024-11-08	62.96	64.46	62.44	64.23	590117
2024-11-11	64.38	64.99	63.41	63.66	515590
2024-11-12	63.53	64.13	63.46	64.07	517065
2024-11-13	64.43	64.92	64.06	64.17	544218
2024-11-14	64.13	65.17	63.80	64.84	628893
2024-11-15	64.78	65.40	64.30	64.98	483012
2024-11-18	64.54	65.41	64.32	65.39	466307
2024-11-19	64.88	66.32	64.51	66.25	674503
2024-11-20	66.20	66.50	65.88	66.41	426850
2024-11-21	66.41	66.72	66.17	66.42	403148
2024-11-22	66.49	67.65	66.36	67.64	505961
2024-11-25	68.32	70.92	68.30	69.62	884907
2024-11-26	69.19	69.40	68.44	69.25	722433
2024-11-27	69.70	70.82	69.56	70.63	838160
2024-11-29	70.72	70.92	70.05	70.15	323515
2024-12-02	70.15	70.56	69.12	70.44	787143
2024-12-03	70.59	70.68	69.26	69.61	736486
2024-12-04	69.44	70.00	68.36	68.80	562405
2024-12-05	68.99	69.21	68.16	68.87	560529
2024-12-06	69.37	69.53	68.62	68.27	459334
2024-12-09	68.22	68.55	67.66	67.73	355324
2024-12-10	66.34	66.93	65.20	65.82	609574
2024-12-11	66.13	66.66	65.25	65.51	865045
2024-12-12	65.56	66.03	65.29	65.52	351603
2024-12-13	65.33	65.88	65.06	65.63	269513
2024-12-16	65.87	66.45	65.72	65.97	355512
2024-12-17	65.47	65.57	64.64	65.17	603695
2024-12-18	65.09	65.65	62.09	62.14	723359
2024-12-19	62.21	63.55	61.05	61.55	660936
2024-12-20	61.37	63.43	61.37	62.82	1396559
2024-12-23	62.67	62.79	61.82	62.50	444158
2024-12-24	62.83	63.53	62.60	63.53	152806
2024-12-26	63.51	63.61	63.19	63.45	290871
2024-12-27	62.93	63.76	62.19	62.54	312824
2024-12-30	62.26	62.47	61.34	62.10	371454
2024-12-31	62.29	62.93	62.05	62.44	324752
2025-01-02	62.60	63.03	61.76	61.89	304737
2025-01-03	62.40	62.49	61.33	61.90	518650
2025-01-06	61.48	61.88	60.47	60.76	526848
2025-01-07	60.57	61.25	60.34	60.52	468444
2025-01-08	59.82	60.16	58.55	60.02	496810
2025-01-10	58.78	59.03	57.31	57.70	857353
2025-01-13	57.39	58.33	57.25	58.21	484333
2025-01-14	58.56	59.58	58.44	59.48	479026
2025-01-15	60.66	61.31	60.15	60.66	473668
2025-01-16	60.75	62.17	60.55	62.13	361489
2025-01-17	61.99	62.84	61.91	61.97	586528
2025-01-21	62.47	63.19	62.17	62.51	353588
2025-01-22	62.32	62.62	61.73	61.74	377698
2025-01-23	61.58	61.88	60.94	61.35	416962
2025-01-24	61.25	62.05	60.88	61.82	437536
2025-01-27	62.51	64.14	62.05	64.08	409860
2025-01-28	63.78	64.19	62.60	62.87	398519
2025-01-29	63.07	63.83	62.82	63.12	297282
2025-01-30	63.79	64.30	63.42	63.83	380843
2025-01-31	63.52	63.95	62.95	63.22	552276
2025-02-03	62.00	63.49	61.59	62.74	300707
2025-02-04	62.57	63.31	62.51	62.87	296703
2025-02-05	63.44	64.06	62.82	63.92	280887
2025-02-06	64.31	64.48	63.73	64.10	396885
2025-02-07	63.95	64.19	63.31	63.89	339185
2025-02-10	64.03	64.28	63.22	63.37	309150
2025-02-11	63.26	63.74	63.09	63.50	395322
2025-02-12	62.86	62.86	61.96	62.68	552907
2025-02-13	63.10	64.01	61.90	62.99	681965
2025-02-14	63.44	64.22	62.88	63.66	783726
2025-02-18	63.66	64.63	63.36	64.15	586762
2025-02-19	63.72	65.05	63.69	64.73	515166
2025-02-20	64.50	64.57	63.16	63.19	347987
2025-02-21	63.71	64.79	63.29	63.42	840769
2025-02-24	63.29	64.52	62.99	63.89	613614
2025-02-25	64.30	65.61	64.30	65.20	739644
2025-02-26	64.84	65.14	63.98	64.74	401088
2025-02-27	64.51	65.26	63.73	64.42	634664
2025-02-28	64.67	65.72	64.47	65.69	751383
2025-03-03	65.60	66.25	64.94	65.12	911869
2025-03-04	64.83	64.83	63.47	63.51	762620
2025-03-05	63.49	65.00	63.13	64.50	1061010
2025-03-06	64.18	64.57	63.40	64.00	963505
2025-03-07	64.15	64.91	63.51	63.33	850174
2025-03-10	63.11	64.31	61.93	62.41	1138051
2025-03-11	62.43	63.71	61.64	63.18	1330628

Explore More About FAF

Coins representing dividend payouts and trends

FAF Dividend History

Discover First American Financial'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

FAF Stock Split History

Discover First American Financial'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

FAF Historical Prices

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

Web Analytics