SEIC Historical Prices

Summary

Key Stock Metrics

62.38

(August 5, 2024)

52-Week Low

87.25

(December 13, 2024)

52-Week High

87.25

(December 13, 2024)

All-Time High

74.47

(March 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-24	1.33	1.34	1.31	1.34	314424
1993-05-25	1.32	1.35	1.32	1.34	508848
1993-05-26	1.32	1.34	1.32	1.34	81600
1993-05-27	1.32	1.36	1.32	1.36	213600
1993-05-28	1.32	1.34	1.32	1.34	45600
1993-06-01	1.34	1.37	1.34	1.35	734472
1993-06-02	1.35	1.36	1.35	1.36	31200
1993-06-03	1.36	1.36	1.36	1.36	492048
1993-06-04	1.34	1.34	1.34	1.34	4800
1993-06-07	1.34	1.35	1.34	1.35	120000
1993-06-08	1.33	1.35	1.32	1.34	237624
1993-06-09	1.34	1.34	1.30	1.31	136800
1993-06-10	1.31	1.31	1.27	1.27	208800
1993-06-11	1.26	1.30	1.26	1.29	583248
1993-06-14	1.28	1.30	1.28	1.30	199200
1993-06-15	1.28	1.28	1.27	1.27	242424
1993-06-16	1.28	1.28	1.26	1.26	76800
1993-06-17	1.26	1.28	1.26	1.27	45600
1993-06-18	1.27	1.29	1.27	1.27	602448
1993-06-21	1.29	1.29	1.27	1.29	244824
1993-06-22	1.27	1.30	1.27	1.29	460824
1993-06-23	1.30	1.30	1.27	1.27	602448
1993-06-24	1.29	1.29	1.28	1.28	1468944
1993-06-25	1.27	1.28	1.27	1.28	259224
1993-06-28	1.29	1.29	1.28	1.29	1977792
1993-06-29	1.29	1.29	1.27	1.28	96000
1993-06-30	1.29	1.29	1.27	1.27	14400
1993-07-01	1.30	1.30	1.27	1.30	170400
1993-07-02	1.29	1.39	1.29	1.39	864072
1993-07-06	1.39	1.39	1.35	1.37	456024
1993-07-07	1.35	1.37	1.35	1.35	141612
1993-07-08	1.44	1.44	1.35	1.44	697260
1993-07-09	1.37	1.44	1.37	1.44	57600
1993-07-12	1.44	1.44	1.37	1.42	33600
1993-07-14	1.40	1.40	1.37	1.37	884484
1993-07-15	1.37	1.42	1.37	1.37	88800
1993-07-16	1.41	1.42	1.41	1.42	72000
1993-07-19	1.42	1.44	1.37	1.42	698460
1993-07-20	1.37	1.44	1.37	1.44	3600
1993-07-21	1.37	1.40	1.37	1.40	36000
1993-07-22	1.37	1.37	1.37	1.37	28800
1993-07-23	1.40	1.40	1.37	1.37	207612
1993-07-26	1.37	1.40	1.37	1.40	2918688
1993-07-27	1.39	1.40	1.37	1.40	632460
1993-07-28	1.42	1.42	1.40	1.42	124812
1993-07-29	1.41	1.42	1.37	1.37	260424
1993-07-30	1.42	1.42	1.42	1.42	112812
1993-08-02	1.40	1.42	1.37	1.42	888084
1993-08-03	1.42	1.42	1.42	1.42	24000
1993-08-04	1.42	1.44	1.40	1.44	80400
1993-08-05	1.44	1.44	1.40	1.43	206412
1993-08-06	1.40	1.44	1.40	1.43	2408640
1993-08-09	1.43	1.44	1.40	1.42	204012
1993-08-10	1.44	1.44	1.43	1.43	40800
1993-08-11	1.42	1.42	1.37	1.40	302424
1993-08-12	1.44	1.44	1.35	1.40	207612
1993-08-13	1.37	1.37	1.35	1.35	12000
1993-08-16	1.40	1.40	1.37	1.39	142812
1993-08-17	1.37	1.42	1.37	1.37	121212
1993-08-18	1.37	1.42	1.37	1.42	684060
1993-08-19	1.40	1.42	1.40	1.42	81600
1993-08-20	1.42	1.46	1.40	1.46	168012
1993-08-23	1.42	1.48	1.42	1.42	45600
1993-08-24	1.48	1.52	1.44	1.52	214812
1993-08-25	1.52	1.56	1.48	1.54	258024
1993-08-26	1.56	1.56	1.50	1.54	380436
1993-08-27	1.50	1.55	1.50	1.54	97200
1993-08-30	1.50	1.50	1.50	1.50	32400
1993-08-31	1.50	1.50	1.50	1.50	10800
1993-09-01	1.50	1.56	1.50	1.52	580848
1993-09-02	1.54	1.58	1.50	1.50	93600
1993-09-03	1.54	1.58	1.54	1.56	1561356
1993-09-07	1.56	1.58	1.56	1.58	157212
1993-09-08	1.58	1.58	1.50	1.56	122412
1993-09-09	1.52	1.52	1.50	1.50	24000
1993-09-10	1.50	1.54	1.50	1.50	121212
1993-09-13	1.50	1.54	1.50	1.52	428436
1993-09-14	1.54	1.54	1.50	1.54	16800
1993-09-15	1.50	1.54	1.50	1.54	22800
1993-09-16	1.50	1.54	1.50	1.50	178812
1993-09-17	1.51	1.51	1.50	1.50	44400
1993-09-20	1.52	1.54	1.51	1.54	2354628
1993-09-21	1.50	1.55	1.50	1.51	252024
1993-09-22	1.50	1.51	1.50	1.51	60000
1993-09-23	1.50	1.58	1.50	1.53	712872
1993-09-24	1.52	1.58	1.52	1.56	266424
1993-09-27	1.58	1.67	1.56	1.60	324024
1993-09-28	1.67	1.67	1.64	1.64	61200
1993-09-29	1.67	1.67	1.60	1.67	252024
1993-09-30	1.60	1.67	1.60	1.66	824472
1993-10-01	1.65	1.65	1.62	1.65	92400
1993-10-04	1.69	1.69	1.65	1.65	232824
1993-10-05	1.65	1.67	1.65	1.65	63600
1993-10-06	1.71	1.73	1.66	1.69	375636
1993-10-07	1.73	1.73	1.71	1.73	74400
1993-10-08	1.73	1.73	1.69	1.69	7200
1993-10-11	1.73	1.73	1.69	1.71	76800
1993-10-12	1.73	1.73	1.67	1.67	223212
1993-10-13	1.67	1.71	1.67	1.70	576048
1993-10-14	1.67	1.67	1.67	1.67	6000
1993-10-15	1.69	1.71	1.67	1.71	291624
1993-10-18	1.71	1.75	1.71	1.71	218412
1993-10-19	1.71	1.75	1.69	1.69	265224
1993-10-20	1.75	1.75	1.69	1.69	174012
1993-10-21	1.71	1.75	1.71	1.75	87600
1993-10-22	1.71	1.75	1.71	1.73	1068096
1993-10-25	1.75	1.79	1.73	1.79	333624
1993-10-26	1.83	1.92	1.83	1.85	265224
1993-10-27	1.87	1.92	1.85	1.90	354036
1993-10-28	1.94	1.94	1.90	1.92	62400
1993-10-29	1.90	1.98	1.90	1.98	202812
1993-11-01	2.00	2.00	1.92	1.95	768072
1993-11-02	1.98	1.98	1.92	1.98	186012
1993-11-03	1.92	1.98	1.92	1.96	615660
1993-11-04	1.94	1.98	1.92	1.92	324024
1993-11-05	1.90	1.94	1.90	1.94	156012
1993-11-08	1.92	1.94	1.90	1.94	44400
1993-11-09	1.94	1.94	1.90	1.90	1708968
1993-11-10	1.94	1.94	1.90	1.92	151212
1993-11-11	1.94	1.94	1.90	1.94	48000
1993-11-12	1.94	1.94	1.90	1.90	40800
1993-11-15	1.90	1.94	1.90	1.94	190812
1993-11-16	1.90	1.94	1.90	1.94	483648
1993-11-17	1.96	1.96	1.90	1.93	694860
1993-11-18	1.90	1.90	1.90	1.90	1200
1993-11-19	1.90	1.92	1.90	1.92	537648
1993-11-22	1.96	1.96	1.90	1.93	79200
1993-11-23	1.90	1.92	1.90	1.92	27600
1993-11-24	1.90	1.94	1.90	1.90	120012
1993-11-26	1.94	1.94	1.90	1.90	21600
1993-11-29	1.94	1.96	1.90	1.95	912084
1993-11-30	1.96	2.06	1.92	2.06	924084
1993-12-01	2.06	2.15	2.06	2.08	2450640
1993-12-02	2.15	2.15	2.08	2.10	145212
1993-12-03	2.15	2.15	1.98	1.98	760872
1993-12-06	1.98	2.04	1.98	2.04	333624
1993-12-07	2.04	2.15	2.00	2.15	1221720
1993-12-08	2.15	2.15	2.08	2.09	206412
1993-12-09	2.12	2.12	2.06	2.07	1858980
1993-12-10	2.12	2.12	2.06	2.09	193212
1993-12-13	2.12	2.12	2.06	2.09	87600
1993-12-14	2.06	2.12	2.06	2.06	36000
1993-12-15	2.06	2.12	2.06	2.12	30000
1993-12-16	2.12	2.12	2.06	2.06	19200
1993-12-17	2.12	2.12	2.06	2.10	685260
1993-12-20	2.06	2.10	2.06	2.10	2088204
1993-12-21	2.08	2.10	2.06	2.06	1624956
1993-12-22	2.06	2.12	2.06	2.12	188412
1993-12-23	2.12	2.12	2.06	2.08	1843380
1993-12-27	2.12	2.12	2.06	2.12	34800
1993-12-28	2.12	2.12	2.06	2.06	152412
1993-12-29	2.12	2.27	2.06	2.24	907284
1993-12-30	2.23	2.25	2.19	2.21	468036
1993-12-31	2.25	2.25	2.12	2.19	290424
1994-01-03	2.19	2.19	2.12	2.12	150012
1994-01-04	2.16	2.21	2.12	2.21	3191112
1994-01-05	2.21	2.23	2.17	2.21	242424
1994-01-06	2.21	2.31	2.21	2.28	1386132
1994-01-07	2.27	2.31	2.25	2.31	237624
1994-01-10	2.25	2.37	2.25	2.33	1728168
1994-01-11	2.37	2.37	2.29	2.29	304824
1994-01-12	2.33	2.33	2.27	2.27	304824
1994-01-13	2.27	2.27	2.25	2.25	48000
1994-01-14	2.27	2.27	2.21	2.25	40800
1994-01-17	2.21	2.25	2.21	2.25	37200
1994-01-18	2.25	2.25	2.19	2.19	184812
1994-01-19	2.25	2.25	2.17	2.17	19200
1994-01-20	2.17	2.19	2.10	2.15	466836
1994-01-21	2.10	2.17	2.10	2.15	1312932
1994-01-24	2.17	2.19	2.12	2.15	601260
1994-01-25	2.10	2.14	2.10	2.10	231624
1994-01-26	2.17	2.17	2.10	2.10	195612
1994-01-27	2.17	2.17	2.10	2.14	74400
1994-01-28	2.17	2.17	2.06	2.06	445236
1994-01-31	2.04	2.10	2.04	2.04	285624
1994-02-01	2.10	2.10	2.04	2.08	132012
1994-02-02	2.04	2.08	2.04	2.04	576048
1994-02-03	2.08	2.08	2.04	2.04	60000
1994-02-04	2.04	2.08	1.98	2.04	344424
1994-02-07	1.96	2.02	1.96	1.98	768072
1994-02-08	2.02	2.08	2.00	2.02	1603356
1994-02-09	2.02	2.10	2.02	2.04	105600
1994-02-10	2.04	2.10	2.04	2.04	31200
1994-02-11	2.10	2.10	2.04	2.04	50400
1994-02-14	2.04	2.10	2.04	2.04	1020096
1994-02-15	2.04	2.10	2.04	2.09	376836
1994-02-16	2.06	2.10	2.06	2.10	898884
1994-02-17	2.06	2.10	2.06	2.06	242424
1994-02-18	2.10	2.10	2.06	2.06	81600
1994-02-22	2.06	2.10	2.06	2.07	253224
1994-02-23	2.06	2.10	2.06	2.10	109200
1994-02-24	2.06	2.10	2.06	2.06	188412
1994-02-25	2.06	2.10	2.06	2.06	140412
1994-02-28	2.06	2.10	2.06	2.06	36000
1994-03-01	2.10	2.10	2.06	2.10	63600
1994-03-02	2.06	2.10	2.06	2.06	67200
1994-03-03	2.06	2.10	2.06	2.06	9978996
1994-03-04	2.10	2.10	2.06	2.08	90000
1994-03-07	2.10	2.10	2.06	2.10	73200
1994-03-08	2.10	2.10	2.06	2.06	88800
1994-03-09	2.06	2.10	2.06	2.06	37200
1994-03-10	2.08	2.08	2.06	2.08	178812
1994-03-11	2.10	2.10	2.03	2.04	219612
1994-03-14	2.02	2.06	1.98	1.98	610860
1994-03-15	1.98	2.02	1.94	1.94	229212
1994-03-16	1.94	2.00	1.94	1.94	49200
1994-03-17	1.95	1.97	1.94	1.94	954096
1994-03-18	1.94	1.98	1.94	1.98	856884
1994-03-21	1.96	2.00	1.96	1.96	300024
1994-03-22	2.00	2.00	1.96	2.00	241224
1994-03-23	1.96	2.00	1.96	2.00	105600
1994-03-24	1.97	2.00	1.96	1.96	328824
1994-03-25	1.96	1.96	1.96	1.96	44400
1994-03-28	1.96	1.97	1.96	1.96	62400
1994-03-29	1.96	2.00	1.96	1.96	86400
1994-03-30	1.96	2.00	1.96	1.96	111612
1994-03-31	1.96	2.00	1.96	2.00	118812
1994-04-04	1.96	2.00	1.96	1.99	1386132
1994-04-05	1.96	2.00	1.96	1.97	376836
1994-04-06	1.96	2.00	1.96	2.00	218412
1994-04-07	1.96	2.00	1.96	1.98	300024
1994-04-08	1.99	2.00	1.98	2.00	38400
1994-04-11	1.98	2.01	1.98	1.98	122412
1994-04-12	2.00	2.04	2.00	2.00	1098108
1994-04-13	2.00	2.01	2.00	2.00	183612
1994-04-14	2.00	2.06	2.00	2.06	1116108
1994-04-15	2.04	2.04	1.98	1.98	446436
1994-04-18	1.98	2.00	1.96	1.96	123612
1994-04-19	1.96	1.96	1.90	1.92	282024
1994-04-20	1.90	1.94	1.90	1.90	853284
1994-04-21	1.90	1.94	1.90	1.91	109200
1994-04-22	1.90	1.94	1.85	1.94	1268520
1994-04-25	1.93	1.94	1.90	1.90	344424
1994-04-26	1.90	2.00	1.90	1.96	2154216
1994-04-28	2.02	2.02	1.94	1.94	45600
1994-04-29	1.94	1.98	1.94	1.98	122412
1994-05-02	1.98	1.98	1.92	1.92	410436
1994-05-03	1.96	1.96	1.85	1.87	198012
1994-05-04	1.85	1.85	1.85	1.85	13200
1994-05-05	1.85	1.85	1.77	1.77	284424
1994-05-06	1.81	1.81	1.77	1.77	8400
1994-05-09	1.81	1.81	1.77	1.77	738072
1994-05-10	1.75	1.77	1.65	1.65	6162612
1994-05-11	1.65	1.73	1.65	1.73	740472
1994-05-12	1.67	1.73	1.67	1.71	688860
1994-05-13	1.73	1.73	1.69	1.69	554448
1994-05-16	1.71	1.71	1.67	1.67	99600
1994-05-18	1.71	1.71	1.62	1.65	253224
1994-05-19	1.67	1.67	1.62	1.67	85200
1994-05-20	1.67	1.67	1.62	1.62	44400
1994-05-23	1.48	1.54	1.48	1.54	7635156
1994-05-24	1.54	1.54	1.42	1.48	4586856
1994-05-25	1.46	1.50	1.44	1.48	1094508
1994-05-26	1.44	1.50	1.44	1.44	321624
1994-05-27	1.47	1.50	1.46	1.46	2382228
1994-05-31	1.50	1.50	1.46	1.46	279624
1994-06-01	1.50	1.50	1.46	1.46	36000
1994-06-02	1.50	1.50	1.48	1.50	375636
1994-06-03	1.50	1.52	1.48	1.52	991296
1994-06-06	1.52	1.54	1.50	1.52	753672
1994-06-07	1.56	1.56	1.50	1.54	552048
1994-06-08	1.56	1.56	1.50	1.56	294024
1994-06-09	1.60	1.65	1.56	1.62	350436
1994-06-10	1.65	1.67	1.62	1.67	217212
1994-06-13	1.62	1.67	1.62	1.67	342024
1994-06-14	1.62	1.73	1.62	1.69	250824
1994-06-15	1.73	1.73	1.65	1.65	307224
1994-06-16	1.69	1.69	1.65	1.66	186012
1994-06-17	1.67	1.67	1.56	1.56	613260
1994-06-20	1.58	1.58	1.53	1.53	511248
1994-06-21	1.52	1.56	1.50	1.52	1296120
1994-06-22	1.49	1.54	1.49	1.54	6057000
1994-06-23	1.54	1.58	1.52	1.52	476448
1994-06-24	1.58	1.58	1.52	1.52	84000
1994-06-27	1.56	1.56	1.54	1.56	2726664
1994-06-28	1.50	1.53	1.49	1.50	2523852
1994-06-29	1.56	1.56	1.48	1.52	270024
1994-06-30	1.51	1.52	1.50	1.52	572448
1994-07-01	1.54	1.54	1.48	1.54	235224
1994-07-05	1.54	1.54	1.48	1.49	268824
1994-07-06	1.48	1.54	1.48	1.53	278424
1994-07-07	1.48	1.50	1.48	1.49	52800
1994-07-08	1.48	1.54	1.48	1.54	108000
1994-07-11	1.54	1.54	1.48	1.48	38400
1994-07-12	1.52	1.54	1.48	1.54	243624
1994-07-13	1.54	1.54	1.50	1.51	60000
1994-07-14	1.52	1.54	1.50	1.52	214812
1994-07-15	1.52	1.52	1.50	1.50	52800
1994-07-18	1.50	1.52	1.48	1.52	1033296
1994-07-19	1.49	1.52	1.48	1.48	202812
1994-07-20	1.52	1.52	1.48	1.52	230424
1994-07-21	1.48	1.54	1.48	1.54	16800
1994-07-22	1.48	1.52	1.48	1.48	927684
1994-07-25	1.48	1.50	1.48	1.50	40800
1994-07-26	1.48	1.54	1.48	1.48	252024
1994-07-27	1.48	1.48	1.48	1.48	6000
1994-07-28	1.48	1.51	1.48	1.48	40800
1994-07-29	1.48	1.54	1.44	1.44	966096
1994-08-01	1.48	1.48	1.46	1.46	10800
1994-08-02	1.44	1.48	1.44	1.48	265224
1994-08-03	1.44	1.48	1.44	1.48	72000
1994-08-04	1.48	1.52	1.44	1.51	226812
1994-08-05	1.54	1.54	1.54	1.54	14400
1994-08-08	1.54	1.56	1.52	1.56	478848
1994-08-09	1.52	1.56	1.52	1.56	172812
1994-08-10	1.56	1.56	1.52	1.55	60000
1994-08-11	1.56	1.56	1.55	1.56	92400
1994-08-12	1.56	1.56	1.54	1.54	106800
1994-08-15	1.54	1.56	1.52	1.56	24000
1994-08-16	1.56	1.56	1.54	1.56	60000
1994-08-17	1.56	1.56	1.52	1.56	63600
1994-08-18	1.54	1.76	1.53	1.76	862884
1994-08-19	1.77	1.77	1.73	1.77	121212
1994-08-22	1.77	1.77	1.73	1.73	171612
1994-08-23	1.77	1.79	1.73	1.73	34800
1994-08-24	1.79	1.79	1.74	1.79	183612
1994-08-25	1.79	1.79	1.73	1.79	638460
1994-08-26	1.73	1.79	1.73	1.75	99600
1994-08-29	1.79	1.79	1.73	1.75	990096
1994-08-30	1.75	1.79	1.75	1.76	20400
1994-08-31	1.75	1.79	1.75	1.77	637260
1994-09-01	1.75	1.78	1.75	1.77	459636
1994-09-02	1.81	1.83	1.77	1.83	82800
1994-09-06	1.80	1.83	1.77	1.83	39600
1994-09-07	1.83	1.83	1.77	1.83	97200
1994-09-08	1.83	1.83	1.77	1.83	272424
1994-09-09	1.83	1.83	1.77	1.82	84000
1994-09-12	1.85	1.85	1.77	1.85	68400
1994-09-13	1.85	1.85	1.79	1.79	57600
1994-09-14	1.85	1.85	1.79	1.84	26400
1994-09-15	1.79	1.85	1.79	1.79	86400
1994-09-16	1.85	1.85	1.79	1.83	435636
1994-09-19	1.85	1.85	1.79	1.81	40800
1994-09-20	1.79	1.85	1.79	1.79	331224
1994-09-21	1.77	1.81	1.77	1.81	12000
1994-09-22	1.81	1.81	1.77	1.81	24000
1994-09-23	1.81	1.81	1.77	1.79	24000
1994-09-26	1.81	1.81	1.77	1.79	117612
1994-09-27	1.81	1.81	1.77	1.77	25200
1994-09-28	1.77	1.83	1.77	1.83	13200
1994-09-29	1.83	1.83	1.77	1.78	1156908
1994-09-30	1.77	1.83	1.77	1.79	66000
1994-10-03	1.83	1.83	1.79	1.82	730872
1994-10-04	1.79	1.85	1.75	1.77	757272
1994-10-05	1.75	1.77	1.60	1.67	388836
1994-10-06	1.69	1.69	1.56	1.58	448836
1994-10-07	1.62	1.62	1.58	1.59	205212
1994-10-10	1.62	1.65	1.56	1.65	1162908
1994-10-11	1.58	1.65	1.58	1.65	303624
1994-10-12	1.60	1.65	1.60	1.65	421236
1994-10-13	1.60	1.67	1.60	1.60	28800
1994-10-14	1.60	1.67	1.60	1.63	62400
1994-10-17	1.67	1.67	1.60	1.60	109200
1994-10-18	1.60	1.67	1.60	1.67	45600
1994-10-19	1.61	1.67	1.60	1.66	201612
1994-10-20	1.65	1.71	1.65	1.65	184812
1994-10-21	1.65	1.71	1.65	1.68	38400
1994-10-24	1.71	1.71	1.65	1.71	330024
1994-10-25	1.65	1.71	1.65	1.71	7200
1994-10-26	1.71	1.74	1.71	1.74	285624
1994-10-27	1.69	1.75	1.69	1.75	1311732
1994-10-28	1.75	1.75	1.71	1.75	105600
1994-10-31	1.71	1.75	1.71	1.75	392436
1994-11-01	1.69	1.75	1.69	1.75	9600
1994-11-02	1.75	1.75	1.69	1.72	484848
1994-11-03	1.69	1.75	1.69	1.69	34800
1994-11-04	1.75	1.75	1.69	1.69	356436
1994-11-07	1.69	1.70	1.69	1.70	1093308
1994-11-08	1.75	1.75	1.69	1.69	70800
1994-11-09	1.73	1.73	1.59	1.59	1730568
1994-11-10	1.65	1.65	1.58	1.65	2461440
1994-11-11	1.65	1.65	1.65	1.65	6000
1994-11-14	1.58	1.67	1.58	1.67	22800
1994-11-15	1.58	1.66	1.58	1.60	766872
1994-11-16	1.58	1.65	1.58	1.62	40800
1994-11-17	1.58	1.58	1.58	1.58	4800
1994-11-18	1.58	1.62	1.54	1.54	267624
1994-11-21	1.54	1.60	1.54	1.58	120012
1994-11-22	1.54	1.60	1.54	1.54	36000
1994-11-23	1.56	1.60	1.52	1.58	105600
1994-11-28	1.60	1.62	1.58	1.58	28800
1994-11-29	1.54	1.60	1.54	1.60	33600
1994-11-30	1.55	1.58	1.55	1.58	64800
1994-12-01	1.59	1.60	1.54	1.56	190812
1994-12-02	1.58	1.62	1.57	1.58	229212
1994-12-05	1.62	1.62	1.54	1.62	7200
1994-12-06	1.62	1.62	1.54	1.62	231624
1994-12-07	1.62	1.62	1.54	1.55	133212
1994-12-08	1.54	1.62	1.54	1.56	453636
1994-12-09	1.54	1.58	1.54	1.54	348024
1994-12-12	1.58	1.58	1.52	1.54	612060
1994-12-13	1.50	1.54	1.48	1.52	170412
1994-12-14	1.52	1.56	1.48	1.56	541248
1994-12-15	1.56	1.56	1.50	1.56	99600
1994-12-16	1.56	1.56	1.49	1.50	1258920
1994-12-19	1.48	1.48	1.42	1.46	291624
1994-12-20	1.42	1.48	1.42	1.48	843684
1994-12-21	1.48	1.48	1.42	1.48	375636
1994-12-22	1.48	1.48	1.42	1.47	91200
1994-12-23	1.44	1.48	1.44	1.48	181212
1994-12-27	1.48	1.48	1.42	1.42	146412
1994-12-28	1.43	1.46	1.42	1.44	163212
1994-12-29	1.40	1.44	1.40	1.44	600060
1994-12-30	1.44	1.44	1.40	1.44	172812
1995-01-03	1.44	1.44	1.40	1.40	66000
1995-01-04	1.46	1.50	1.42	1.48	1660956
1995-01-05	1.50	1.50	1.46	1.48	278424
1995-01-06	1.46	1.56	1.46	1.56	447636
1995-01-09	1.58	1.62	1.54	1.60	852084
1995-01-10	1.58	1.62	1.54	1.60	162012
1995-01-11	1.60	1.60	1.54	1.58	115212
1995-01-12	1.58	1.60	1.54	1.60	93600
1995-01-13	1.54	1.58	1.54	1.58	715272
1995-01-16	1.58	1.58	1.54	1.55	135612
1995-01-17	1.58	1.58	1.54	1.58	98400
1995-01-18	1.58	1.58	1.54	1.56	304824
1995-01-19	1.54	1.58	1.54	1.54	205212
1995-01-20	1.54	1.58	1.52	1.58	446436
1995-01-23	1.58	1.58	1.48	1.50	272424
1995-01-24	1.54	1.54	1.47	1.50	9342924
1995-01-25	1.49	1.50	1.48	1.50	43200
1995-01-26	1.50	1.52	1.48	1.50	43200
1995-01-27	1.48	1.52	1.44	1.47	214812
1995-01-30	1.48	1.48	1.42	1.44	307224
1995-01-31	1.46	1.46	1.42	1.46	2915088
1995-02-01	1.46	1.48	1.42	1.45	412836
1995-02-02	1.48	1.48	1.42	1.45	147612
1995-02-03	1.46	1.46	1.42	1.42	831684
1995-02-06	1.46	1.46	1.40	1.42	692460
1995-02-07	1.44	1.44	1.40	1.42	372036
1995-02-08	1.44	1.44	1.40	1.44	145212
1995-02-09	1.40	1.44	1.40	1.42	2840676
1995-02-10	1.44	1.53	1.42	1.52	1028496
1995-02-13	1.65	1.69	1.56	1.58	2058204
1995-02-14	1.62	1.62	1.56	1.56	1029696
1995-02-15	1.60	1.60	1.56	1.60	391236
1995-02-16	1.60	1.60	1.56	1.58	106800
1995-02-17	1.60	1.60	1.56	1.59	164412
1995-02-21	1.60	1.62	1.56	1.59	919284
1995-02-22	1.60	1.65	1.58	1.62	1844580
1995-02-23	1.62	1.65	1.60	1.65	736872
1995-02-24	1.65	1.65	1.59	1.59	283224
1995-02-27	1.65	1.65	1.56	1.56	502848
1995-02-28	1.58	1.58	1.54	1.58	150012
1995-03-01	1.54	1.58	1.54	1.58	102000
1995-03-02	1.58	1.58	1.54	1.58	1261320
1995-03-03	1.58	1.58	1.54	1.54	20400
1995-03-06	1.58	1.58	1.54	1.54	69600
1995-03-07	1.58	1.58	1.54	1.56	993696
1995-03-08	1.58	1.58	1.56	1.58	420036
1995-03-09	1.54	1.58	1.54	1.58	267624
1995-03-10	1.60	1.62	1.54	1.56	632460
1995-03-13	1.60	1.60	1.56	1.60	92400
1995-03-14	1.60	1.60	1.56	1.58	484848
1995-03-15	1.60	1.60	1.56	1.60	86400
1995-03-16	1.60	1.60	1.56	1.59	116412
1995-03-17	1.56	1.60	1.56	1.60	26400
1995-03-20	1.60	1.60	1.56	1.56	72000
1995-03-21	1.56	1.60	1.56	1.57	21600
1995-03-22	1.58	1.58	1.56	1.57	19200
1995-03-23	1.56	1.58	1.56	1.57	134412
1995-03-24	1.56	1.58	1.56	1.58	116412
1995-03-27	1.57	1.58	1.54	1.58	116412
1995-03-28	1.54	1.58	1.54	1.58	170412
1995-03-29	1.58	1.58	1.54	1.56	116412
1995-03-30	1.54	1.58	1.54	1.54	306024
1995-03-31	1.58	1.58	1.54	1.58	158412
1995-04-03	1.54	1.58	1.54	1.54	120012
1995-04-04	1.54	1.56	1.50	1.54	236424
1995-04-05	1.51	1.54	1.50	1.54	151212
1995-04-06	1.54	1.54	1.44	1.46	1731768
1995-04-07	1.44	1.48	1.44	1.44	987696
1995-04-10	1.48	1.48	1.44	1.47	88800
1995-04-11	1.48	1.48	1.44	1.45	469236
1995-04-12	1.50	1.52	1.46	1.48	265224
1995-04-13	1.52	1.56	1.48	1.52	258024
1995-04-17	1.50	1.56	1.50	1.56	76800
1995-04-18	1.56	1.56	1.50	1.54	57600
1995-04-19	1.54	1.54	1.50	1.50	326424
1995-04-20	1.50	1.56	1.50	1.53	460836
1995-04-21	1.56	1.56	1.50	1.52	325224
1995-04-24	1.52	1.56	1.52	1.55	90000
1995-04-25	1.52	1.62	1.52	1.60	982896
1995-04-26	1.62	1.62	1.56	1.56	33600
1995-04-27	1.60	1.60	1.56	1.56	432036
1995-04-28	1.56	1.56	1.56	1.56	79200
1995-05-01	1.56	1.62	1.56	1.56	1398132
1995-05-02	1.62	1.62	1.56	1.58	606060
1995-05-03	1.60	1.60	1.56	1.56	27600
1995-05-04	1.73	1.75	1.67	1.71	2894688
1995-05-05	1.69	1.73	1.67	1.70	702060
1995-05-08	1.71	1.73	1.67	1.71	256824
1995-05-09	1.71	1.75	1.67	1.67	646860
1995-05-10	1.67	1.69	1.65	1.69	220812
1995-05-11	1.69	1.69	1.62	1.65	466836
1995-05-12	1.62	1.65	1.60	1.62	202812
1995-05-15	1.65	1.65	1.60	1.60	1237320
1995-05-16	1.65	1.65	1.60	1.62	270024
1995-05-17	1.60	1.67	1.60	1.62	240024
1995-05-18	1.60	1.65	1.60	1.60	354036
1995-05-19	1.58	1.62	1.58	1.62	831684
1995-05-22	1.60	1.67	1.60	1.66	2629452
1995-05-23	1.62	1.69	1.62	1.65	415236
1995-05-24	1.69	1.75	1.65	1.72	2387028
1995-05-25	1.73	1.73	1.65	1.69	685260
1995-05-26	1.71	1.71	1.67	1.69	499248
1995-05-30	1.71	1.71	1.65	1.67	346824
1995-05-31	1.65	1.68	1.60	1.60	506448
1995-06-01	1.60	1.65	1.60	1.62	2859876
1995-06-02	1.65	1.65	1.60	1.65	174012
1995-06-05	1.65	1.69	1.60	1.65	681660
1995-06-06	1.69	1.69	1.62	1.66	984096
1995-06-07	1.69	1.69	1.62	1.68	2960688
1995-06-08	1.68	1.68	1.65	1.68	8085204
1995-06-09	1.71	1.71	1.67	1.69	318024
1995-06-12	1.71	1.73	1.65	1.70	2238216
1995-06-13	1.70	1.70	1.65	1.69	298824
1995-06-14	1.69	1.69	1.65	1.66	838884
1995-06-15	1.65	1.71	1.65	1.71	601260
1995-06-16	1.71	1.71	1.65	1.69	180012
1995-06-19	1.79	1.81	1.71	1.74	4424832
1995-06-20	1.79	1.81	1.75	1.79	1928592
1995-06-21	1.79	1.79	1.75	1.77	2706264
1995-06-22	1.77	1.80	1.75	1.80	540048
1995-06-23	1.79	1.80	1.77	1.80	939684
1995-06-26	1.80	1.85	1.77	1.82	843684
1995-06-27	1.83	1.83	1.79	1.81	99600
1995-06-28	1.79	1.90	1.79	1.89	492048
1995-06-29	1.90	1.99	1.83	1.90	1209720
1995-06-30	1.90	1.94	1.87	1.87	688860
1995-07-03	1.92	1.94	1.85	1.89	26983488
1995-07-05	1.90	1.94	1.87	1.90	579648
1995-07-06	1.90	1.96	1.90	1.95	801672
1995-07-07	1.95	2.01	1.92	1.99	1172508
1995-07-10	2.01	2.04	1.96	2.03	1123308
1995-07-11	2.04	2.04	2.01	2.04	636060
1995-07-12	2.04	2.04	1.96	1.96	631260
1995-07-13	2.00	2.00	1.96	1.98	123612
1995-07-14	2.00	2.00	1.92	1.92	429636
1995-07-17	1.92	1.96	1.90	1.94	834084
1995-07-18	1.94	1.94	1.90	1.92	165612
1995-07-19	1.94	1.94	1.87	1.92	176412
1995-07-20	1.87	1.92	1.85	1.86	286824
1995-07-21	1.90	1.90	1.85	1.90	238824
1995-07-24	1.90	1.92	1.85	1.85	146412
1995-07-25	1.85	1.92	1.81	1.83	434436
1995-07-26	1.85	1.85	1.81	1.85	322824
1995-07-27	1.81	1.85	1.81	1.83	196812
1995-07-28	1.83	1.85	1.79	1.79	76800
1995-07-31	1.79	1.85	1.79	1.80	1508544
1995-08-01	1.77	1.83	1.75	1.76	5258916
1995-08-02	1.79	1.81	1.75	1.75	614460
1995-08-03	1.75	1.81	1.75	1.75	406836
1995-08-04	1.81	1.81	1.75	1.80	470448
1995-08-07	1.81	1.81	1.75	1.79	378036
1995-08-08	1.75	1.85	1.75	1.79	613260
1995-08-09	1.79	1.87	1.79	1.87	489648
1995-08-10	1.83	1.87	1.81	1.83	396036
1995-08-11	1.83	1.85	1.81	1.84	36000
1995-08-14	1.81	1.87	1.81	1.87	214812
1995-08-15	1.85	1.85	1.81	1.81	72000
1995-08-16	1.85	1.85	1.81	1.81	105600
1995-08-17	1.81	1.85	1.81	1.85	58800
1995-08-18	1.81	1.85	1.81	1.81	66000
1995-08-21	1.85	1.85	1.81	1.85	187212
1995-08-22	1.85	1.85	1.81	1.85	33600
1995-08-23	1.81	1.85	1.81	1.83	42000
1995-08-24	1.81	1.85	1.81	1.81	45600
1995-08-25	1.81	1.85	1.81	1.83	133212
1995-08-28	1.85	1.85	1.81	1.81	199212
1995-08-29	1.79	1.83	1.79	1.83	60000
1995-08-30	1.81	1.83	1.77	1.83	266424
1995-08-31	1.77	1.84	1.77	1.84	528048
1995-09-01	1.83	1.83	1.81	1.81	22800
1995-09-05	1.85	1.85	1.81	1.83	219612
1995-09-06	1.81	1.85	1.79	1.83	298824
1995-09-07	1.79	1.85	1.79	1.83	309624
1995-09-08	1.85	1.85	1.81	1.85	144012
1995-09-11	1.81	1.85	1.81	1.81	788472
1995-09-12	1.81	1.85	1.81	1.85	140412
1995-09-13	1.83	1.85	1.83	1.85	44400
1995-09-14	1.85	1.85	1.83	1.84	163212
1995-09-15	1.83	1.85	1.81	1.81	294024
1995-09-18	1.81	1.85	1.79	1.79	205212
1995-09-19	1.83	1.83	1.79	1.82	122412
1995-09-20	1.79	1.85	1.75	1.75	282024
1995-09-21	1.75	1.81	1.75	1.75	123612
1995-09-22	1.73	1.77	1.71	1.75	74400
1995-09-25	1.71	1.77	1.71	1.71	324024
1995-09-26	1.72	1.77	1.71	1.71	44400
1995-09-27	1.71	1.75	1.69	1.72	632460
1995-09-28	1.71	1.75	1.68	1.68	159612
1995-09-29	1.71	1.71	1.68	1.71	254424
1995-10-02	1.68	1.71	1.65	1.66	637260
1995-10-03	1.68	1.68	1.65	1.65	271224
1995-10-04	1.68	1.68	1.65	1.65	58800
1995-10-05	1.65	1.68	1.65	1.65	84000
1995-10-06	1.68	1.69	1.65	1.69	1597356
1995-10-09	1.67	1.69	1.66	1.68	354036
1995-10-10	1.66	1.69	1.65	1.67	100800
1995-10-11	1.65	1.69	1.65	1.65	900084
1995-10-12	1.65	1.69	1.65	1.68	241224
1995-10-13	1.68	1.68	1.66	1.66	723672
1995-10-16	1.66	1.68	1.66	1.68	734472
1995-10-17	1.66	1.69	1.66	1.68	470448
1995-10-18	1.70	1.71	1.66	1.70	813672
1995-10-19	1.68	1.69	1.67	1.67	633660
1995-10-20	1.67	1.76	1.67	1.71	369636
1995-10-23	1.71	1.81	1.71	1.79	656460
1995-10-24	1.76	1.81	1.76	1.81	231624
1995-10-25	1.77	1.79	1.77	1.79	82800
1995-10-26	1.78	1.81	1.78	1.79	10800
1995-10-27	1.78	1.80	1.78	1.79	400836
1995-10-30	1.76	1.79	1.76	1.79	262824
1995-10-31	1.79	1.81	1.76	1.77	366036
1995-11-01	1.79	1.83	1.79	1.83	466836
1995-11-02	1.83	1.83	1.80	1.83	153612
1995-11-03	1.84	1.86	1.81	1.81	387636
1995-11-06	1.83	1.84	1.81	1.83	1520544
1995-11-07	1.84	1.84	1.81	1.84	507648
1995-11-08	1.84	1.85	1.79	1.83	522048
1995-11-09	1.83	1.83	1.79	1.80	320424
1995-11-10	1.83	1.83	1.79	1.79	278424
1995-11-13	1.83	1.83	1.79	1.80	357636
1995-11-14	1.81	1.81	1.79	1.79	358836
1995-11-15	1.80	1.81	1.79	1.81	447636
1995-11-16	1.81	1.81	1.79	1.79	423636
1995-11-17	1.79	1.81	1.79	1.81	3642360
1995-11-20	1.81	1.81	1.75	1.77	411636
1995-11-21	1.77	1.78	1.74	1.78	600060
1995-11-22	1.78	1.78	1.74	1.76	122412
1995-11-24	1.78	1.78	1.74	1.78	49200
1995-11-27	1.78	1.78	1.74	1.78	284424
1995-11-28	1.78	1.78	1.74	1.77	506448
1995-11-29	1.74	1.78	1.74	1.78	56400
1995-11-30	1.78	1.79	1.74	1.79	205212
1995-12-01	1.79	1.79	1.75	1.79	168012
1995-12-04	1.79	1.83	1.75	1.83	380436
1995-12-05	1.85	1.86	1.81	1.86	450036
1995-12-06	1.85	1.92	1.85	1.92	559248
1995-12-07	1.92	1.92	1.87	1.92	279624
1995-12-08	1.92	1.92	1.87	1.91	280824
1995-12-11	1.91	1.91	1.87	1.91	70800
1995-12-12	1.87	1.92	1.87	1.89	123612
1995-12-13	1.92	1.98	1.89	1.98	400836
1995-12-14	1.93	1.98	1.89	1.96	325224
1995-12-15	1.98	1.98	1.93	1.93	609660
1995-12-18	1.98	1.98	1.90	1.92	852084
1995-12-19	1.92	1.92	1.87	1.90	356436
1995-12-20	1.92	1.92	1.85	1.89	166812
1995-12-21	1.92	1.92	1.85	1.85	232824
1995-12-22	1.90	1.90	1.81	1.83	624060
1995-12-26	1.87	1.87	1.83	1.87	103200
1995-12-27	1.87	1.87	1.83	1.87	96000
1995-12-28	1.83	1.87	1.81	1.81	229212
1995-12-29	1.81	1.83	1.75	1.81	567648
1996-01-02	1.87	1.90	1.83	1.90	703260
1996-01-03	1.90	1.90	1.83	1.83	433236
1996-01-04	1.87	1.87	1.81	1.83	271224
1996-01-05	1.85	1.85	1.81	1.85	200412
1996-01-08	1.85	1.85	1.79	1.79	439236
1996-01-09	1.83	1.83	1.79	1.83	217212
1996-01-10	1.81	1.83	1.77	1.81	470448
1996-01-11	1.83	1.87	1.81	1.87	369636
1996-01-12	1.87	1.90	1.83	1.85	465636
1996-01-15	1.90	1.90	1.77	1.77	508848
1996-01-16	1.77	1.83	1.77	1.83	276024
1996-01-17	1.83	1.83	1.77	1.80	240024
1996-01-18	1.83	1.83	1.77	1.83	417636
1996-01-19	1.83	1.83	1.77	1.79	307224
1996-01-22	1.81	1.81	1.77	1.79	336024
1996-01-23	1.81	1.81	1.77	1.79	216012
1996-01-24	1.81	1.85	1.77	1.83	439236
1996-01-25	1.84	1.84	1.81	1.82	234024
1996-01-26	1.84	1.84	1.81	1.84	373236
1996-01-29	1.84	1.87	1.81	1.84	314424
1996-01-30	1.87	1.87	1.83	1.87	96000
1996-01-31	1.87	1.87	1.83	1.87	967296
1996-02-01	1.83	1.87	1.81	1.83	1042896
1996-02-02	1.87	1.87	1.82	1.84	228012
1996-02-05	1.79	1.85	1.79	1.83	224412
1996-02-06	1.85	1.85	1.79	1.85	438036
1996-02-07	1.85	1.87	1.83	1.87	423636
1996-02-08	2.00	2.02	1.87	2.00	3403536
1996-02-09	2.00	2.02	1.96	1.99	1574556
1996-02-12	2.02	2.02	1.98	1.98	296424
1996-02-13	2.02	2.02	1.92	1.92	602460
1996-02-14	1.94	1.94	1.92	1.93	284424
1996-02-15	1.90	1.94	1.90	1.94	327624
1996-02-16	1.90	1.94	1.90	1.90	282024
1996-02-20	1.94	1.94	1.90	1.90	480048
1996-02-21	1.92	1.94	1.92	1.94	344424
1996-02-22	1.94	1.94	1.92	1.94	277224
1996-02-23	1.94	1.94	1.87	1.87	1178508
1996-02-26	1.94	1.94	1.85	1.92	752472
1996-02-27	1.90	1.96	1.90	1.94	865284
1996-02-28	1.92	1.96	1.92	1.93	624060
1996-02-29	1.96	1.96	1.87	1.90	561648
1996-03-01	1.90	1.90	1.83	1.90	400836
1996-03-04	1.83	1.92	1.83	1.92	579648
1996-03-05	1.92	1.92	1.87	1.89	771672
1996-03-06	1.92	1.92	1.87	1.92	481248
1996-03-07	1.87	1.92	1.87	1.92	298824
1996-03-08	1.90	1.90	1.85	1.90	423636
1996-03-11	1.90	1.96	1.85	1.95	489648
1996-03-12	1.95	1.95	1.87	1.91	568848
1996-03-13	1.87	1.92	1.87	1.92	115212
1996-03-14	1.92	1.92	1.87	1.90	210012
1996-03-15	1.87	1.90	1.87	1.87	402036
1996-03-18	1.90	1.92	1.87	1.91	451236
1996-03-19	1.94	1.94	1.88	1.94	144012
1996-03-20	1.90	1.94	1.90	1.94	84000
1996-03-21	1.87	1.94	1.85	1.87	459636
1996-03-22	1.87	1.91	1.85	1.91	1363332
1996-03-25	1.91	1.93	1.90	1.93	166812
1996-03-26	1.90	1.93	1.90	1.92	136812
1996-03-27	1.93	1.93	1.89	1.89	182412
1996-03-28	1.89	1.91	1.89	1.89	481248
1996-03-29	1.91	1.91	1.86	1.87	424836
1996-04-01	1.90	1.90	1.86	1.89	589248
1996-04-02	1.89	1.89	1.86	1.86	182412
1996-04-03	1.89	1.89	1.86	1.89	588048
1996-04-04	1.86	1.89	1.85	1.85	114012
1996-04-08	1.83	1.85	1.82	1.85	123612
1996-04-09	1.85	1.86	1.83	1.84	200412
1996-04-10	1.84	1.86	1.81	1.83	775272
1996-04-11	1.83	1.83	1.81	1.81	106800
1996-04-12	1.82	1.83	1.81	1.83	118812
1996-04-15	1.81	1.83	1.81	1.83	242424
1996-04-16	1.83	1.83	1.81	1.83	294024
1996-04-17	1.81	1.83	1.81	1.83	241224
1996-04-18	1.83	1.83	1.81	1.83	963696
1996-04-19	1.83	1.83	1.81	1.83	202812
1996-04-22	1.83	1.83	1.81	1.83	152412
1996-04-23	1.83	1.83	1.81	1.81	52800
1996-04-24	1.81	1.85	1.81	1.85	2855076
1996-04-25	1.98	2.20	1.97	2.08	6241824
1996-04-26	2.11	2.14	2.05	2.06	1563756
1996-04-29	2.07	2.08	2.01	2.02	530448
1996-04-30	2.02	2.02	1.95	1.97	1195320
1996-05-01	1.96	1.98	1.93	1.93	859284
1996-05-02	1.92	1.94	1.92	1.92	108000
1996-05-03	1.92	1.94	1.86	1.89	994896
1996-05-06	1.87	1.89	1.86	1.86	924084
1996-05-07	1.86	1.87	1.82	1.83	673260
1996-05-08	1.83	1.85	1.83	1.83	283224
1996-05-09	1.85	1.85	1.81	1.84	930084
1996-05-10	1.84	1.84	1.81	1.81	1891380
1996-05-13	1.84	1.92	1.81	1.90	945684
1996-05-14	1.95	1.98	1.84	1.84	1290120
1996-05-15	1.84	1.91	1.84	1.87	1014096
1996-05-16	1.90	1.90	1.85	1.89	502848
1996-05-17	1.89	1.89	1.86	1.89	313224
1996-05-20	1.86	1.89	1.86	1.86	596460
1996-05-21	1.89	1.89	1.86	1.86	345624
1996-05-22	1.86	1.87	1.86	1.87	48000
1996-05-23	1.86	1.87	1.86	1.87	2430240
1996-05-24	1.87	1.87	1.85	1.87	2000592
1996-05-28	1.85	1.87	1.83	1.85	301224
1996-05-29	1.85	1.85	1.82	1.84	272424
1996-05-30	1.82	1.85	1.82	1.83	216012
1996-05-31	1.84	1.84	1.81	1.81	114012
1996-06-03	1.81	1.84	1.81	1.84	201612
1996-06-04	1.81	1.83	1.80	1.80	261624
1996-06-05	1.83	1.83	1.79	1.83	346824
1996-06-06	1.79	1.83	1.79	1.83	246024
1996-06-07	1.79	1.80	1.79	1.79	160812
1996-06-10	1.79	1.80	1.77	1.77	620460
1996-06-11	1.77	1.79	1.77	1.77	152412
1996-06-12	1.77	1.79	1.77	1.77	48000
1996-06-13	1.79	1.82	1.79	1.82	615660
1996-06-14	1.81	1.84	1.80	1.84	364836
1996-06-17	1.84	1.89	1.81	1.87	1448544
1996-06-18	1.85	1.86	1.80	1.83	864084
1996-06-19	1.85	1.85	1.81	1.81	651660
1996-06-20	1.81	1.83	1.77	1.80	4391232
1996-06-21	1.79	1.81	1.79	1.81	234024
1996-06-24	1.80	1.81	1.80	1.80	1196520
1996-06-25	1.81	1.85	1.79	1.82	994896
1996-06-26	1.82	1.84	1.78	1.80	666060
1996-06-27	1.78	1.80	1.76	1.76	480048
1996-06-28	1.76	1.78	1.76	1.76	319224
1996-07-01	1.81	1.85	1.80	1.83	2379828
1996-07-02	1.85	1.86	1.83	1.86	987696
1996-07-03	1.86	1.86	1.83	1.83	270024
1996-07-05	1.85	1.90	1.84	1.90	1285320
1996-07-08	1.90	1.96	1.86	1.92	1662156
1996-07-09	1.93	1.94	1.90	1.92	1466544
1996-07-10	1.92	1.92	1.87	1.87	542448
1996-07-11	1.91	1.91	1.78	1.80	1233720
1996-07-12	1.79	1.81	1.76	1.76	504048
1996-07-15	1.76	1.79	1.73	1.73	451236
1996-07-16	1.72	1.75	1.65	1.65	1196520
1996-07-17	1.66	1.68	1.64	1.68	1174908
1996-07-18	1.70	1.72	1.67	1.72	2522652
1996-07-19	1.73	1.75	1.72	1.75	564048
1996-07-22	1.72	1.75	1.68	1.70	544848
1996-07-23	1.67	1.70	1.62	1.62	756072
1996-07-24	1.50	1.53	1.48	1.53	3031500
1996-07-25	1.55	1.59	1.50	1.57	12698460
1996-07-26	1.59	1.61	1.57	1.59	931284
1996-07-29	1.66	1.67	1.62	1.66	3573948
1996-07-30	1.64	1.67	1.64	1.64	476448
1996-07-31	1.64	1.68	1.64	1.67	516048
1996-08-01	1.67	1.67	1.64	1.67	386436
1996-08-02	1.67	1.67	1.61	1.61	651660
1996-08-05	1.64	1.66	1.61	1.66	1138908
1996-08-06	1.66	1.66	1.62	1.64	354036
1996-08-07	1.62	1.66	1.62	1.66	265224
1996-08-08	1.66	1.66	1.62	1.64	246024
1996-08-09	1.66	1.67	1.62	1.66	1682568
1996-08-12	1.65	1.70	1.65	1.70	1932192
1996-08-13	1.71	1.71	1.69	1.71	1263720
1996-08-14	1.71	1.71	1.68	1.69	289224
1996-08-15	1.70	1.76	1.69	1.73	2552652
1996-08-16	1.73	1.75	1.71	1.75	1971792
1996-08-19	1.75	1.76	1.73	1.75	328824
1996-08-20	1.76	1.76	1.73	1.75	326424
1996-08-21	1.74	1.77	1.74	1.75	540048
1996-08-22	1.77	1.78	1.74	1.78	2676264
1996-08-23	1.76	1.79	1.76	1.79	1466544
1996-08-26	1.81	1.83	1.81	1.83	2018592
1996-08-27	1.83	1.83	1.80	1.82	654060
1996-08-28	1.80	1.82	1.79	1.79	463236
1996-08-29	1.79	1.81	1.78	1.81	1038096
1996-08-30	1.78	1.81	1.77	1.78	369636
1996-09-03	1.76	1.78	1.75	1.76	750072
1996-09-04	1.75	1.77	1.75	1.76	834084
1996-09-05	1.74	1.77	1.74	1.74	378036
1996-09-06	1.74	1.76	1.74	1.74	216012
1996-09-09	1.76	1.76	1.74	1.74	457236
1996-09-10	1.76	1.78	1.74	1.77	2160216
1996-09-11	1.77	1.86	1.77	1.86	2525052
1996-09-12	1.87	1.94	1.86	1.92	1332132
1996-09-13	1.92	1.98	1.90	1.96	1114908
1996-09-16	1.98	2.04	1.96	2.01	2569452
1996-09-17	2.01	2.03	1.99	2.03	1634556
1996-09-18	2.03	2.03	2.00	2.00	240024
1996-09-19	2.03	2.03	2.00	2.00	870084
1996-09-20	2.00	2.03	1.96	1.98	604860
1996-09-23	1.98	1.98	1.95	1.98	128412
1996-09-24	1.98	1.98	1.95	1.97	343224
1996-09-25	1.98	1.98	1.95	1.95	271224
1996-09-26	1.98	1.98	1.95	1.95	349224
1996-09-27	1.94	1.96	1.94	1.96	313224
1996-09-30	1.96	1.96	1.92	1.94	891684
1996-10-01	1.94	1.94	1.87	1.90	808872
1996-10-02	1.90	1.90	1.83	1.86	703260
1996-10-03	1.87	1.87	1.84	1.85	1345332
1996-10-04	1.86	1.86	1.84	1.86	234024
1996-10-07	1.86	1.87	1.82	1.82	1297320
1996-10-08	1.85	1.85	1.75	1.77	2304228
1996-10-09	1.76	1.78	1.74	1.75	1576956
1996-10-10	1.74	1.76	1.74	1.74	559248
1996-10-11	1.76	1.76	1.74	1.75	1771368
1996-10-14	1.77	1.77	1.74	1.76	2612652
1996-10-15	1.78	1.78	1.75	1.78	1442544
1996-10-16	1.75	1.78	1.75	1.78	456036
1996-10-17	1.78	1.78	1.76	1.78	441636
1996-10-18	1.76	1.78	1.71	1.72	3437136
1996-10-21	1.73	1.73	1.71	1.73	1086108
1996-10-22	1.72	1.74	1.72	1.72	794472
1996-10-23	1.74	1.74	1.71	1.71	865284
1996-10-24	1.71	1.72	1.69	1.71	600060
1996-10-25	1.71	1.71	1.68	1.69	320424
1996-10-28	1.68	1.70	1.67	1.69	344424
1996-10-29	1.67	1.69	1.67	1.67	310824
1996-10-30	1.67	1.69	1.67	1.69	345624
1996-10-31	1.69	1.69	1.67	1.69	144012
1996-11-01	1.67	1.69	1.67	1.67	495648
1996-11-04	1.69	1.70	1.67	1.69	1477344
1996-11-05	1.70	1.70	1.68	1.70	1785768
1996-11-06	1.70	1.71	1.69	1.70	2285028
1996-11-07	1.92	1.96	1.84	1.87	12440436
1996-11-08	1.89	1.90	1.84	1.87	4073208
1996-11-11	1.87	1.87	1.81	1.82	1869780
1996-11-12	1.80	1.83	1.79	1.81	896484
1996-11-13	1.81	1.81	1.79	1.81	463236
1996-11-14	1.81	1.81	1.79	1.81	406836
1996-11-15	1.81	1.81	1.79	1.79	643260
1996-11-18	1.79	1.81	1.79	1.80	415236
1996-11-19	1.81	1.83	1.79	1.83	615660
1996-11-20	1.84	1.91	1.83	1.87	1165308
1996-11-21	1.87	1.89	1.85	1.85	462036
1996-11-22	1.85	1.87	1.82	1.82	579648
1996-11-25	1.82	1.83	1.80	1.83	633660
1996-11-26	1.80	1.83	1.80	1.81	331224
1996-11-27	1.83	1.86	1.80	1.86	369636
1996-11-29	1.83	1.87	1.83	1.86	98400
1996-12-02	1.87	1.87	1.85	1.85	487248
1996-12-03	1.85	1.87	1.85	1.87	417636
1996-12-04	1.85	1.87	1.83	1.83	373236
1996-12-05	1.84	1.84	1.81	1.81	253224
1996-12-06	1.79	1.80	1.77	1.79	469236
1996-12-09	1.81	1.86	1.78	1.86	774072
1996-12-10	1.87	1.87	1.82	1.82	714072
1996-12-11	1.83	1.84	1.80	1.81	368436
1996-12-12	1.82	1.83	1.80	1.80	286824
1996-12-13	1.80	1.83	1.80	1.80	172812
1996-12-16	1.83	1.83	1.80	1.80	170412
1996-12-17	1.80	1.81	1.78	1.80	277224
1996-12-18	1.78	1.79	1.72	1.74	1042896
1996-12-19	1.74	1.78	1.72	1.78	1299720
1996-12-20	1.76	1.79	1.76	1.76	244824
1996-12-23	1.79	1.79	1.74	1.76	408036
1996-12-24	1.74	1.77	1.74	1.77	92400
1996-12-26	1.74	1.80	1.74	1.80	454836
1996-12-27	1.80	1.84	1.79	1.81	547248
1996-12-30	1.84	1.89	1.82	1.86	1201320
1996-12-31	1.85	1.85	1.82	1.85	622860
1997-01-02	1.85	1.85	1.82	1.83	241224
1997-01-03	1.85	1.92	1.84	1.90	649260
1997-01-06	1.87	1.89	1.83	1.83	636060
1997-01-07	1.85	1.85	1.83	1.83	392436
1997-01-08	1.83	1.85	1.83	1.83	333624
1997-01-09	1.83	1.85	1.83	1.83	639660
1997-01-10	1.83	1.85	1.81	1.83	878484
1997-01-13	1.83	1.83	1.79	1.82	789672
1997-01-14	1.82	1.82	1.77	1.79	988896
1997-01-15	1.79	1.79	1.74	1.74	1170108
1997-01-16	1.77	1.77	1.74	1.75	596460
1997-01-17	1.74	1.77	1.70	1.71	1190520
1997-01-20	1.71	1.76	1.69	1.76	1194120
1997-01-21	1.76	1.76	1.74	1.75	769272
1997-01-22	1.76	1.76	1.74	1.74	355236
1997-01-23	1.74	1.76	1.71	1.72	718872
1997-01-24	1.73	1.73	1.69	1.70	733272
1997-01-27	1.71	1.71	1.69	1.69	446436
1997-01-28	1.71	1.71	1.68	1.69	800472
1997-01-29	1.68	1.71	1.68	1.68	930084
1997-01-30	1.70	1.70	1.67	1.70	631260
1997-01-31	1.70	1.70	1.67	1.67	334824
1997-02-03	1.78	1.79	1.74	1.76	4331232
1997-02-04	1.77	1.77	1.73	1.73	2516652
1997-02-05	1.74	1.74	1.72	1.74	1626156
1997-02-06	1.74	1.74	1.72	1.74	337224
1997-02-07	1.74	1.80	1.72	1.79	850884
1997-02-10	1.79	1.89	1.76	1.89	1333332
1997-02-11	1.87	1.94	1.87	1.93	1366932
1997-02-12	1.96	2.15	1.95	2.08	5038104
1997-02-13	2.04	2.05	1.85	1.91	3132312
1997-02-14	1.94	1.94	1.89	1.93	1036896
1997-02-18	1.93	1.94	1.90	1.91	1752168
1997-02-19	1.91	1.94	1.90	1.90	580848
1997-02-20	1.90	1.94	1.90	1.92	380436
1997-02-21	1.93	1.95	1.90	1.94	272424
1997-02-24	1.91	1.94	1.90	1.92	264024
1997-02-25	1.92	1.93	1.89	1.92	255624
1997-02-26	1.92	1.92	1.87	1.89	291624
1997-02-27	1.89	1.89	1.86	1.86	230424
1997-02-28	1.84	1.84	1.82	1.84	350436
1997-03-03	1.82	1.84	1.82	1.83	244824
1997-03-04	1.84	1.84	1.82	1.82	201612
1997-03-05	1.84	1.93	1.82	1.91	812472
1997-03-06	1.91	1.93	1.87	1.90	890484
1997-03-07	1.90	1.91	1.87	1.90	156012
1997-03-10	1.90	1.93	1.87	1.92	602460
1997-03-11	1.90	1.92	1.89	1.91	854484
1997-03-12	1.90	1.92	1.87	1.91	468036
1997-03-13	1.90	1.91	1.86	1.86	211212
1997-03-14	1.89	1.91	1.82	1.83	1075308
1997-03-17	1.83	1.84	1.79	1.80	674460
1997-03-18	1.81	1.82	1.80	1.82	154812
1997-03-19	1.82	1.82	1.80	1.80	192012
1997-03-20	1.80	1.82	1.77	1.80	387636
1997-03-21	1.77	1.80	1.75	1.77	309624
1997-03-24	1.77	1.77	1.72	1.73	800472
1997-03-25	1.74	1.74	1.71	1.74	152412
1997-03-26	1.74	1.75	1.72	1.73	710472
1997-03-27	1.73	1.76	1.73	1.74	310824
1997-03-31	1.73	1.75	1.71	1.75	670860
1997-04-01	1.75	1.77	1.73	1.73	208812
1997-04-02	1.77	1.77	1.73	1.77	135612
1997-04-03	1.74	1.77	1.73	1.73	579648
1997-04-04	1.75	1.75	1.71	1.72	921684
1997-04-07	1.72	1.77	1.72	1.74	361236
1997-04-08	1.76	1.77	1.74	1.75	183612
1997-04-09	1.78	1.79	1.75	1.77	486048
1997-04-10	1.78	1.78	1.75	1.75	216012
1997-04-11	1.73	1.75	1.72	1.72	175212
1997-04-14	1.71	1.73	1.70	1.73	290424
1997-04-15	1.70	1.74	1.70	1.70	565248
1997-04-16	1.71	1.71	1.66	1.70	559248
1997-04-17	1.70	1.71	1.69	1.70	237624
1997-04-18	1.69	1.71	1.67	1.69	172812
1997-04-21	1.68	1.70	1.67	1.67	261624
1997-04-22	1.67	1.70	1.59	1.62	658860
1997-04-23	1.62	1.62	1.56	1.59	644460
1997-04-24	1.59	1.62	1.56	1.62	544848
1997-04-25	1.62	1.66	1.60	1.65	398436
1997-04-28	1.66	1.72	1.62	1.71	512448
1997-04-29	1.71	1.75	1.69	1.71	480048
1997-04-30	1.71	1.75	1.71	1.75	210012
1997-05-01	1.75	1.79	1.72	1.76	644460
1997-05-02	1.76	1.82	1.76	1.82	472848
1997-05-05	1.79	1.86	1.79	1.84	1010496
1997-05-06	1.86	1.86	1.81	1.82	1112508
1997-05-07	1.82	1.86	1.82	1.83	286824
1997-05-08	1.81	1.83	1.78	1.79	409236
1997-05-09	1.77	1.83	1.77	1.79	267624
1997-05-12	1.79	1.82	1.79	1.79	186012
1997-05-13	1.80	1.80	1.77	1.80	483648
1997-05-14	1.80	1.80	1.77	1.77	240024
1997-05-15	1.77	1.78	1.77	1.77	381636
1997-05-16	1.78	1.80	1.77	1.79	429636
1997-05-19	1.77	1.79	1.75	1.78	678060
1997-05-20	1.76	1.77	1.74	1.75	459636
1997-05-21	1.77	1.77	1.75	1.75	318024
1997-05-22	1.77	1.78	1.75	1.77	322824
1997-05-23	1.75	1.79	1.75	1.77	531648
1997-05-27	1.75	1.78	1.75	1.77	378036
1997-05-28	1.77	1.79	1.77	1.77	420036
1997-05-29	1.79	1.80	1.78	1.80	732072
1997-05-30	1.79	1.90	1.79	1.87	1054896
1997-06-02	1.88	1.89	1.85	1.89	888084
1997-06-03	1.89	1.91	1.87	1.91	499248
1997-06-04	1.89	1.91	1.89	1.91	379236
1997-06-05	1.91	1.91	1.89	1.91	440436
1997-06-06	1.90	1.91	1.89	1.90	229212
1997-06-09	1.89	1.91	1.87	1.89	458436
1997-06-10	1.84	1.85	1.83	1.85	804072
1997-06-11	1.85	1.87	1.85	1.85	252024
1997-06-12	1.87	1.96	1.86	1.95	1818180
1997-06-13	1.98	1.98	1.94	1.97	1003296
1997-06-16	1.97	2.01	1.95	2.01	1960992
1997-06-17	2.00	2.01	1.99	1.99	596460
1997-06-18	1.98	2.02	1.98	2.01	703260
1997-06-19	2.02	2.03	2.01	2.02	1310532
1997-06-20	2.02	2.03	2.00	2.01	770472
1997-06-23	2.00	2.02	2.00	2.00	352836
1997-06-24	2.00	2.03	2.00	2.01	514848
1997-06-25	2.01	2.03	2.01	2.01	516048
1997-06-26	2.01	2.03	2.00	2.02	639660
1997-06-27	2.00	2.02	2.00	2.00	247224
1997-06-30	2.03	2.03	2.00	2.01	487248
1997-07-01	2.00	2.04	2.00	2.03	482448
1997-07-02	2.02	2.12	2.02	2.09	1010496
1997-07-03	2.08	2.12	2.04	2.06	613260
1997-07-07	2.06	2.11	2.05	2.10	1177308
1997-07-08	2.12	2.26	2.09	2.22	1880580
1997-07-09	2.22	2.25	2.19	2.23	667260
1997-07-10	2.24	2.27	2.21	2.25	2055804
1997-07-11	2.27	2.33	2.25	2.33	1119708
1997-07-14	2.31	2.33	2.24	2.27	1083708
1997-07-15	2.24	2.29	2.24	2.24	843684
1997-07-16	2.25	2.25	2.17	2.21	1334532
1997-07-17	2.21	2.22	2.15	2.15	732072
1997-07-18	2.15	2.19	2.15	2.19	698460
1997-07-21	2.19	2.19	2.15	2.15	794472
1997-07-22	2.15	2.28	2.15	2.25	1650156
1997-07-23	2.27	2.48	2.25	2.44	3258324
1997-07-24	2.40	2.44	2.35	2.36	896484
1997-07-25	2.35	2.41	2.35	2.39	499248
1997-07-28	2.40	2.42	2.37	2.39	667260
1997-07-29	2.39	2.41	2.37	2.41	1320132
1997-07-30	2.40	2.41	2.40	2.40	548448
1997-07-31	2.42	2.46	2.40	2.43	939684
1997-08-01	2.42	2.49	2.42	2.46	1045296
1997-08-04	2.50	2.50	2.39	2.40	1045296
1997-08-05	2.39	2.43	2.39	2.40	283224
1997-08-06	2.40	2.42	2.37	2.41	415236
1997-08-07	2.40	2.42	2.39	2.42	356436
1997-08-08	2.40	2.41	2.36	2.40	439236
1997-08-11	2.41	2.41	2.39	2.39	607260
1997-08-12	2.40	2.45	2.39	2.42	808872
1997-08-13	2.41	2.42	2.39	2.40	370836
1997-08-14	2.39	2.41	2.37	2.41	260424
1997-08-15	2.40	2.42	2.37	2.37	246024
1997-08-18	2.36	2.37	2.33	2.34	801672
1997-08-19	2.34	2.36	2.33	2.34	350436
1997-08-20	2.35	2.39	2.34	2.39	259224
1997-08-21	2.35	2.38	2.35	2.37	211212
1997-08-22	2.33	2.40	2.33	2.40	406836
1997-08-25	2.35	2.40	2.35	2.40	147612
1997-08-26	2.37	2.37	2.33	2.33	429636
1997-08-27	2.33	2.40	2.33	2.37	552048
1997-08-28	2.35	2.46	2.35	2.42	804072
1997-08-29	2.40	2.42	2.39	2.42	229212
1997-09-02	2.37	2.42	2.37	2.39	309624
1997-09-03	2.37	2.42	2.37	2.41	375636
1997-09-04	2.40	2.47	2.40	2.44	1118508
1997-09-05	2.43	2.51	2.43	2.50	1104108
1997-09-08	2.49	2.55	2.49	2.53	980496
1997-09-09	2.51	2.56	2.50	2.54	332424
1997-09-10	2.57	2.57	2.52	2.52	778872
1997-09-11	2.50	2.55	2.50	2.54	952896
1997-09-12	2.52	2.63	2.52	2.63	1497744
1997-09-15	2.59	2.68	2.59	2.64	860484
1997-09-16	2.64	2.68	2.64	2.67	400836
1997-09-17	2.71	2.71	2.66	2.69	238824
1997-09-18	2.67	2.69	2.66	2.66	225612
1997-09-19	2.66	2.71	2.66	2.66	148812
1997-09-22	2.66	2.69	2.66	2.67	490848
1997-09-23	2.67	2.67	2.66	2.66	300024
1997-09-24	2.67	2.69	2.66	2.69	409236
1997-09-25	2.67	2.73	2.67	2.72	350436
1997-09-26	2.69	2.79	2.69	2.73	510048
1997-09-29	2.73	2.77	2.73	2.75	351636
1997-09-30	2.73	2.77	2.73	2.75	292824
1997-10-01	2.74	2.77	2.73	2.77	303624
1997-10-02	2.79	2.89	2.79	2.86	529248
1997-10-03	2.90	2.96	2.87	2.94	602460
1997-10-06	2.91	2.98	2.91	2.94	435636
1997-10-07	2.98	2.98	2.92	2.95	154812
1997-10-08	2.96	3.44	2.95	3.33	3674760
1997-10-09	3.37	3.39	3.22	3.36	2075004
1997-10-10	3.36	3.42	3.32	3.39	1148508
1997-10-13	3.37	3.68	3.37	3.53	1306920
1997-10-14	3.60	3.61	3.45	3.48	722472
1997-10-15	3.52	3.52	3.43	3.45	610860
1997-10-16	3.48	3.48	3.37	3.37	728472
1997-10-17	3.37	3.40	3.27	3.34	813672
1997-10-20	3.28	3.52	3.28	3.50	774072
1997-10-21	3.58	3.60	3.52	3.57	1215720
1997-10-22	3.59	3.71	3.54	3.69	1431744
1997-10-23	3.58	3.64	3.52	3.54	1149708
1997-10-24	3.52	3.62	3.50	3.54	714072
1997-10-27	3.46	3.50	3.23	3.24	1461744
1997-10-28	3.12	3.41	3.07	3.41	1897380
1997-10-29	3.42	3.68	3.37	3.53	1522944
1997-10-30	3.40	3.60	3.40	3.56	782472
1997-10-31	3.50	3.58	3.49	3.55	510048
1997-11-03	3.54	3.62	3.52	3.59	588048
1997-11-04	3.62	3.62	3.54	3.56	265224
1997-11-05	3.53	3.69	3.53	3.60	1224120
1997-11-06	3.57	3.65	3.53	3.58	182412
1997-11-07	3.40	3.56	3.37	3.49	608460
1997-11-10	3.50	3.60	3.50	3.55	130812
1997-11-11	3.51	3.62	3.51	3.62	195612
1997-11-12	3.50	3.58	3.48	3.49	447636
1997-11-13	3.48	3.56	3.44	3.44	500448
1997-11-14	3.43	3.54	3.42	3.46	165612
1997-11-17	3.46	3.67	3.46	3.58	627660
1997-11-18	3.50	3.60	3.50	3.54	1659756
1997-11-19	3.52	3.58	3.52	3.52	82800
1997-11-20	3.50	3.57	3.50	3.52	302424
1997-11-21	3.52	3.58	3.50	3.55	164412
1997-11-24	3.48	3.54	3.46	3.50	182412
1997-11-25	3.48	3.58	3.41	3.50	820872
1997-11-26	3.48	3.53	3.44	3.47	272424
1997-11-28	3.46	3.50	3.46	3.46	79200
1997-12-01	3.46	3.58	3.46	3.58	609660
1997-12-02	3.58	3.58	3.49	3.58	198012
1997-12-03	3.58	3.62	3.53	3.60	310824
1997-12-04	3.56	3.61	3.56	3.56	122412
1997-12-05	3.60	3.60	3.50	3.52	136812
1997-12-08	3.52	3.58	3.50	3.50	471648
1997-12-09	3.50	3.58	3.50	3.57	361236
1997-12-10	3.55	3.60	3.54	3.56	244824
1997-12-11	3.56	3.59	3.53	3.54	433236
1997-12-12	3.52	3.58	3.52	3.54	514848
1997-12-15	3.58	3.58	3.52	3.52	600060
1997-12-16	3.52	3.57	3.52	3.55	158412
1997-12-17	3.57	3.69	3.52	3.67	1159308
1997-12-18	3.69	3.69	3.50	3.52	540048
1997-12-19	3.48	3.54	3.45	3.45	602460
1997-12-22	3.48	3.51	3.42	3.42	392436
1997-12-23	3.42	3.53	3.42	3.46	400836
1997-12-24	3.46	3.53	3.46	3.46	176412
1997-12-26	3.46	3.53	3.46	3.48	135612
1997-12-29	3.46	3.54	3.46	3.48	277224
1997-12-30	3.48	3.58	3.48	3.52	291624
1997-12-31	3.52	3.56	3.50	3.50	252024
1998-01-02	3.50	3.54	3.49	3.54	150012
1998-01-05	3.50	3.54	3.47	3.48	250824
1998-01-06	3.46	3.49	3.46	3.46	154812
1998-01-07	3.44	3.48	3.44	3.48	171612
1998-01-08	3.43	3.50	3.43	3.43	176412
1998-01-09	3.43	3.44	3.13	3.19	1243320
1998-01-12	3.10	3.33	3.08	3.26	614460
1998-01-13	3.33	3.50	3.30	3.44	778872
1998-01-14	3.49	3.49	3.38	3.44	921684
1998-01-15	3.41	3.48	3.41	3.43	303624
1998-01-16	3.44	3.57	3.44	3.57	843684
1998-01-20	3.58	3.76	3.56	3.76	1144908
1998-01-21	3.75	3.75	3.62	3.71	559248
1998-01-22	3.71	3.71	3.62	3.66	378036
1998-01-23	3.71	3.72	3.61	3.64	240024
1998-01-26	3.67	3.67	3.36	3.37	567648
1998-01-27	3.33	3.48	3.25	3.45	1250520
1998-01-28	3.45	3.59	3.42	3.58	1099308
1998-01-29	4.25	4.31	3.90	3.97	2337828
1998-01-30	4.06	4.06	3.96	4.00	734472
1998-02-02	4.01	4.03	3.85	3.90	642060
1998-02-03	3.84	3.96	3.83	3.91	456036
1998-02-04	3.83	3.98	3.83	3.92	336024
1998-02-05	3.92	4.00	3.92	3.99	498048
1998-02-06	4.02	4.02	3.94	3.96	678060
1998-02-09	4.00	4.19	3.92	4.04	1449744
1998-02-10	4.12	4.15	4.04	4.14	428436
1998-02-11	4.17	4.27	4.15	4.20	1180908
1998-02-12	4.23	4.28	4.18	4.23	1022496
1998-02-13	4.27	4.69	4.20	4.58	1935792
1998-02-17	4.58	4.74	4.33	4.44	1552956
1998-02-18	4.43	4.53	4.33	4.40	878484
1998-02-19	4.47	4.48	4.37	4.48	220812
1998-02-20	4.29	4.40	4.29	4.32	4082808
1998-02-23	4.33	4.70	4.33	4.58	991296
1998-02-24	4.57	4.67	4.56	4.67	198012
1998-02-25	4.63	4.78	4.62	4.71	276024
1998-02-26	4.63	4.78	4.63	4.78	129612
1998-02-27	4.80	4.98	4.71	4.92	860484
1998-03-02	4.90	5.27	4.90	5.22	2969088
1998-03-03	5.21	5.28	4.96	5.12	1284120
1998-03-04	5.00	5.17	5.00	5.04	692460
1998-03-05	5.02	5.33	5.02	5.25	759672
1998-03-06	5.29	5.29	5.12	5.18	175212
1998-03-09	5.21	5.25	5.12	5.23	270024
1998-03-10	5.09	5.45	5.09	5.44	2640264
1998-03-11	5.50	5.65	5.42	5.57	421236
1998-03-12	5.46	5.67	5.46	5.58	378036
1998-03-13	5.62	5.71	5.54	5.54	141612
1998-03-16	5.67	5.69	5.52	5.67	303624
1998-03-17	5.58	5.75	5.58	5.67	1059696
1998-03-18	5.58	5.71	5.37	5.52	402036
1998-03-19	5.57	5.57	5.42	5.50	325224
1998-03-20	5.44	5.50	5.44	5.50	1432944
1998-03-23	5.42	5.49	5.27	5.41	249624
1998-03-24	5.44	5.45	5.33	5.45	318024
1998-03-25	5.46	5.49	5.35	5.35	304824
1998-03-26	5.35	5.42	5.35	5.38	331224
1998-03-27	5.35	5.47	5.35	5.42	366036
1998-03-30	5.42	5.44	5.30	5.40	349224
1998-03-31	5.46	5.72	5.37	5.69	2389428
1998-04-01	5.72	5.87	5.70	5.87	699660
1998-04-02	5.84	5.92	5.66	5.83	528048
1998-04-03	5.74	5.83	5.72	5.72	295224
1998-04-06	5.71	5.83	5.71	5.71	272424
1998-04-07	5.67	5.75	5.42	5.50	630060
1998-04-08	5.42	5.60	5.42	5.46	368436
1998-04-09	5.58	5.81	5.46	5.73	1220520
1998-04-13	5.81	6.20	5.67	6.16	1321332
1998-04-14	6.20	6.33	6.04	6.12	537648
1998-04-15	6.00	6.12	5.96	6.12	262824
1998-04-16	6.12	6.17	5.92	6.17	164412
1998-04-17	6.23	6.23	6.02	6.23	330024
1998-04-20	6.04	6.25	6.04	6.06	685260
1998-04-21	6.12	6.12	5.97	6.02	705660
1998-04-22	6.04	6.16	5.94	6.08	1188108
1998-04-23	6.17	6.29	6.00	6.22	1081308
1998-04-24	6.19	6.33	6.19	6.27	422436
1998-04-27	6.10	6.27	5.96	6.04	549648
1998-04-28	6.04	6.21	6.02	6.02	354036
1998-04-29	6.02	6.12	6.02	6.08	319224
1998-04-30	6.17	6.27	6.04	6.16	468036
1998-05-01	6.12	6.26	6.10	6.19	309624
1998-05-04	6.13	6.33	6.10	6.24	364836
1998-05-05	6.20	6.23	6.09	6.21	178812
1998-05-06	6.10	6.22	6.09	6.15	118812
1998-05-07	6.23	6.23	5.89	5.89	934884
1998-05-08	6.03	6.03	5.85	6.00	249624
1998-05-11	6.02	6.04	5.90	5.92	232824
1998-05-12	6.06	6.06	5.79	5.87	252024
1998-05-13	5.83	5.96	5.75	5.90	274824
1998-05-14	5.75	5.90	5.75	5.80	100800
1998-05-15	5.75	5.92	5.75	5.81	150012
1998-05-18	6.17	6.28	6.05	6.11	931284
1998-05-19	6.12	6.12	6.00	6.09	806472
1998-05-20	6.02	6.12	5.92	5.98	222012
1998-05-21	5.94	5.98	5.87	5.93	428436
1998-05-22	5.87	5.93	5.75	5.87	370836
1998-05-26	5.87	5.87	5.56	5.60	621660
1998-05-27	5.52	5.67	5.48	5.51	700860
1998-05-28	5.49	5.60	5.49	5.58	570048
1998-05-29	5.50	5.58	5.50	5.56	144012
1998-06-01	5.52	5.67	5.50	5.57	610860
1998-06-02	5.51	5.65	5.51	5.59	144012
1998-06-03	5.63	5.63	5.50	5.51	340824
1998-06-04	5.62	5.62	5.46	5.51	297624
1998-06-05	5.46	5.58	5.46	5.46	120012
1998-06-08	5.52	5.58	5.52	5.53	298824
1998-06-09	5.58	5.58	5.46	5.50	354036
1998-06-10	5.54	5.54	5.29	5.33	696060
1998-06-11	5.29	5.33	5.12	5.17	1260120
1998-06-12	5.12	5.25	5.08	5.16	669660
1998-06-15	5.11	5.21	5.08	5.15	526848
1998-06-16	5.21	5.24	5.11	5.17	321624
1998-06-17	5.21	5.50	5.15	5.50	764472
1998-06-18	5.37	5.45	5.25	5.25	410436
1998-06-19	5.37	5.37	5.29	5.33	145212
1998-06-22	5.40	5.40	5.29	5.35	1009296
1998-06-23	5.36	5.46	5.34	5.42	614460
1998-06-24	5.46	5.50	5.42	5.48	681660
1998-06-25	5.52	5.52	5.40	5.44	199212
1998-06-26	5.40	5.40	5.25	5.37	244824
1998-06-29	5.40	5.42	5.29	5.29	228012
1998-06-30	5.37	5.37	5.08	5.17	482448
1998-07-01	5.21	5.21	4.94	5.00	992496
1998-07-02	5.25	5.25	5.12	5.21	2155416
1998-07-06	5.35	5.42	5.29	5.38	2142204
1998-07-07	5.42	5.68	5.40	5.58	2214216
1998-07-08	5.73	5.93	5.66	5.92	1122108
1998-07-09	5.96	6.00	5.85	5.93	1264920
1998-07-10	5.83	5.98	5.75	5.79	580848
1998-07-13	5.82	5.83	5.67	5.75	206412
1998-07-14	5.75	5.75	5.67	5.71	643260
1998-07-15	5.62	5.79	5.59	5.77	312024
1998-07-16	5.69	6.11	5.69	6.03	1216920
1998-07-17	6.00	6.10	6.00	6.04	536448
1998-07-20	6.00	6.22	6.00	6.08	864084
1998-07-21	6.19	6.37	6.08	6.35	4770468
1998-07-22	6.42	6.57	6.27	6.36	1100508
1998-07-23	6.46	6.46	6.23	6.27	638460
1998-07-24	6.27	6.41	6.22	6.25	927684
1998-07-27	6.21	6.32	6.19	6.25	350436
1998-07-28	6.31	6.32	6.19	6.32	740472
1998-07-29	6.35	6.36	6.21	6.35	429636
1998-07-30	6.29	6.35	6.29	6.33	751272
1998-07-31	6.37	6.37	6.23	6.24	573648
1998-08-03	6.18	6.25	6.17	6.25	1027296
1998-08-04	6.21	6.25	5.83	5.96	1557756
1998-08-05	5.92	6.04	5.78	6.03	1564956
1998-08-06	5.87	6.25	5.87	6.25	271224
1998-08-07	6.25	6.29	6.12	6.23	399636
1998-08-10	6.33	6.37	6.25	6.29	396036
1998-08-11	6.17	6.23	6.08	6.23	655260
1998-08-12	6.09	6.25	6.07	6.25	360036
1998-08-13	6.11	6.25	6.11	6.23	387636
1998-08-14	6.16	6.25	6.08	6.20	525648
1998-08-17	6.08	6.25	6.08	6.21	511248
1998-08-18	6.22	6.63	6.15	6.60	1426932
1998-08-19	6.71	6.71	6.38	6.39	506448
1998-08-20	6.38	6.54	6.37	6.43	570048
1998-08-21	6.43	6.50	6.21	6.33	654060
1998-08-24	6.29	6.33	6.25	6.28	399636
1998-08-25	6.33	6.42	6.29	6.42	802872
1998-08-26	6.27	6.43	6.27	6.33	502848
1998-08-27	6.25	6.25	5.72	5.79	2219016
1998-08-28	5.73	5.83	5.69	5.71	922884
1998-08-31	5.71	5.73	5.19	5.19	1752168
1998-09-01	5.23	5.61	5.23	5.49	4920492
1998-09-02	5.43	5.71	5.27	5.61	1638156
1998-09-03	5.50	5.62	5.40	5.42	2484240
1998-09-04	5.58	5.58	5.43	5.48	811272
1998-09-08	5.62	5.85	5.54	5.72	1623756
1998-09-09	5.77	5.79	5.62	5.62	1394532
1998-09-10	5.58	5.58	5.49	5.54	1826580
1998-09-11	5.50	5.74	5.50	5.67	760872
1998-09-14	5.61	5.77	5.61	5.74	1410132
1998-09-15	5.79	5.82	5.71	5.78	409236
1998-09-16	5.82	5.92	5.72	5.85	902484
1998-09-17	5.75	5.82	5.56	5.59	354036
1998-09-18	5.61	5.96	5.56	5.96	594060
1998-09-21	5.77	5.85	5.69	5.73	351636
1998-09-22	5.77	5.86	5.63	5.77	319224
1998-09-23	5.75	5.92	5.71	5.92	1064496
1998-09-24	5.83	5.99	5.81	5.81	387636
1998-09-25	5.83	5.90	5.71	5.82	457236
1998-09-28	5.69	5.82	5.62	5.65	428436
1998-09-29	5.75	5.85	5.62	5.83	267624
1998-09-30	5.75	5.79	5.71	5.79	1166508
1998-10-01	5.71	5.75	5.53	5.53	1149708
1998-10-02	5.42	5.48	5.37	5.48	1652556
1998-10-05	5.28	5.49	5.02	5.15	3155112
1998-10-06	5.02	5.12	4.33	4.76	1718568
1998-10-07	4.62	4.65	4.37	4.48	1365732
1998-10-08	4.23	4.79	4.19	4.75	1693368
1998-10-09	4.95	5.17	4.83	4.97	2119404
1998-10-12	5.08	5.23	4.98	5.00	564048
1998-10-13	5.02	5.15	4.96	5.05	835284
1998-10-14	5.08	5.34	4.97	5.23	787272
1998-10-15	5.50	5.90	5.42	5.88	990096
1998-10-16	6.03	6.08	5.87	5.98	1557756
1998-10-19	5.88	6.25	5.88	6.23	978096
1998-10-20	6.23	6.46	6.12	6.33	1524144
1998-10-21	6.29	6.33	6.08	6.27	1887780
1998-10-22	6.23	6.33	6.22	6.29	376836
1998-10-23	6.33	6.33	6.24	6.24	613260
1998-10-26	6.25	6.36	6.24	6.33	804072
1998-10-27	6.24	6.35	6.15	6.30	751272
1998-10-28	6.19	6.62	6.19	6.58	1255320
1998-10-29	6.51	6.58	6.42	6.58	542448
1998-10-30	6.58	7.08	6.50	6.91	3074700
1998-11-02	6.96	7.18	6.92	7.00	1314132
1998-11-03	6.96	7.46	6.88	7.24	3401136
1998-11-04	7.24	7.35	7.15	7.32	1374132
1998-11-05	7.18	7.33	7.17	7.27	1242120
1998-11-06	7.26	7.50	7.20	7.22	1837380
1998-11-09	7.01	7.33	6.90	7.23	520848
1998-11-10	7.32	7.33	7.21	7.31	364836
1998-11-11	7.15	7.35	7.08	7.33	1142508
1998-11-12	7.25	7.52	7.17	7.46	1231320
1998-11-13	7.50	7.50	7.33	7.40	495648
1998-11-16	7.35	7.58	7.33	7.55	493248
1998-11-17	7.44	7.58	7.37	7.58	765672
1998-11-18	7.62	7.67	7.50	7.67	663660
1998-11-19	7.60	7.82	7.60	7.75	640860
1998-11-20	7.81	7.91	7.67	7.83	350436
1998-11-23	7.81	8.30	7.77	8.30	1291320
1998-11-24	8.30	8.37	8.06	8.17	1225320
1998-11-25	8.11	8.22	8.06	8.11	607260
1998-11-27	8.04	8.12	8.04	8.10	123612
1998-11-30	8.05	8.05	7.52	7.69	786072
1998-12-01	7.54	7.92	7.40	7.92	577248
1998-12-02	7.96	7.96	7.78	7.82	178812
1998-12-03	7.77	7.98	7.67	7.73	940884
1998-12-04	7.87	7.87	7.75	7.84	760872
1998-12-07	7.85	8.21	7.80	8.17	1184508
1998-12-08	8.16	8.21	8.06	8.08	196812
1998-12-09	8.08	8.29	8.05	8.19	266424
1998-12-10	8.17	8.25	8.13	8.14	314424
1998-12-11	8.08	8.17	7.81	7.92	704460
1998-12-14	7.90	8.00	7.71	7.76	816072
1998-12-15	7.73	7.96	7.73	7.94	296424
1998-12-16	7.92	7.98	7.48	7.48	778872
1998-12-17	7.75	7.99	7.56	7.95	568848
1998-12-18	8.02	8.12	7.91	7.93	762072
1998-12-21	7.92	8.33	7.90	8.33	590460
1998-12-22	8.32	8.37	8.07	8.10	308424
1998-12-23	8.02	8.29	7.99	8.17	344424
1998-12-24	8.15	8.33	8.13	8.29	70800
1998-12-28	8.13	8.31	8.08	8.17	1261320
1998-12-29	8.15	8.19	8.06	8.18	214812
1998-12-30	8.00	8.29	8.00	8.29	316824
1998-12-31	8.17	8.31	8.08	8.28	691260
1999-01-04	8.18	8.27	8.03	8.12	980496
1999-01-05	8.09	8.12	7.88	7.96	919284
1999-01-06	8.08	8.96	8.00	8.79	3797172
1999-01-07	8.81	8.88	8.36	8.75	3269124
1999-01-08	8.80	8.91	8.50	8.63	1785768
1999-01-11	8.48	8.75	8.48	8.62	250824
1999-01-12	8.54	8.62	7.96	8.31	1374132
1999-01-13	7.75	8.42	7.58	8.37	622860
1999-01-14	8.37	8.61	8.27	8.37	369636
1999-01-15	8.42	8.71	8.32	8.71	253224
1999-01-19	8.64	8.77	8.54	8.65	578448
1999-01-20	8.62	8.92	8.62	8.87	367236
1999-01-21	8.75	8.88	8.00	8.50	686460
1999-01-22	8.50	8.83	8.33	8.79	387636
1999-01-25	8.60	8.83	8.57	8.62	447636
1999-01-26	8.62	8.92	8.62	8.81	1226520
1999-01-27	8.79	9.29	8.73	9.25	1082508
1999-01-28	9.25	9.94	9.00	9.79	1236120
1999-01-29	9.64	9.81	9.49	9.59	421236
1999-02-01	9.67	9.67	9.34	9.50	630060
1999-02-02	9.50	9.56	9.00	9.30	466836
1999-02-03	9.31	9.31	9.00	9.08	825672
1999-02-04	9.24	9.24	8.75	8.77	348024
1999-02-05	8.75	8.89	8.44	8.54	285624
1999-02-08	8.57	9.12	8.52	8.59	560448
1999-02-09	8.42	8.44	7.83	7.84	2001792
1999-02-10	7.76	8.09	7.75	8.03	1269720
1999-02-11	8.25	8.41	7.96	8.15	861684
1999-02-12	8.09	8.25	7.82	7.83	595260
1999-02-16	7.84	8.12	7.71	7.79	930084
1999-02-17	7.77	7.80	7.50	7.50	571248
1999-02-18	7.61	7.83	7.57	7.62	417636
1999-02-19	7.58	7.90	7.58	7.69	448836
1999-02-22	7.69	7.95	7.63	7.95	222012
1999-02-23	7.92	8.17	7.83	8.11	885684
1999-02-24	8.05	8.50	8.05	8.21	1232520
1999-02-25	8.17	8.24	8.12	8.17	805272
1999-02-26	8.11	8.34	8.11	8.25	424836
1999-03-01	8.25	8.36	8.19	8.36	194412
1999-03-02	8.31	8.88	8.31	8.69	609660
1999-03-03	8.82	8.83	8.50	8.50	769272
1999-03-04	8.43	8.54	8.25	8.36	222012
1999-03-05	8.27	8.63	8.27	8.39	390036
1999-03-08	8.58	8.62	8.15	8.37	540048
1999-03-09	8.43	8.43	8.23	8.30	141612
1999-03-10	8.19	8.42	8.19	8.39	165612
1999-03-11	8.27	9.00	8.27	8.87	1738968
1999-03-12	8.98	9.12	8.69	9.12	574848
1999-03-15	9.12	9.14	8.89	9.04	231624
1999-03-16	8.92	9.00	8.67	8.67	316824
1999-03-17	8.62	8.92	8.58	8.75	313224
1999-03-18	8.83	8.83	8.42	8.48	312024
1999-03-19	8.41	8.50	8.25	8.34	414036
1999-03-22	8.33	8.48	8.17	8.39	262824
1999-03-23	8.25	8.52	8.11	8.18	242424
1999-03-24	8.04	8.27	7.83	7.88	688860
1999-03-25	7.86	8.17	7.86	7.99	1185708
1999-03-26	7.95	8.04	7.83	7.98	1522944
1999-03-29	7.83	8.02	7.83	7.95	348024
1999-03-30	7.88	8.33	7.88	8.28	516048
1999-03-31	8.21	8.27	7.66	7.71	1059696
1999-04-01	7.62	7.70	7.31	7.37	1269720
1999-04-05	7.34	7.94	7.25	7.92	1570956
1999-04-06	7.96	7.96	7.23	7.26	668460
1999-04-07	7.36	7.50	6.75	7.09	1264920
1999-04-08	7.08	7.25	6.50	6.61	2234616
1999-04-09	6.50	7.57	6.50	7.47	2243016
1999-04-12	7.42	7.48	7.25	7.25	846084
1999-04-13	7.29	7.37	6.92	6.98	670860
1999-04-14	6.93	7.44	6.87	6.99	1112508
1999-04-15	7.25	7.25	6.79	6.83	774072
1999-04-16	6.75	7.12	6.75	6.89	962496
1999-04-19	6.93	7.17	6.88	6.96	2527452
1999-04-20	7.08	7.08	6.79	6.81	1587756
1999-04-21	6.96	6.98	6.81	6.87	3531948
1999-04-22	7.16	7.60	7.16	7.38	1144908
1999-04-23	7.43	7.46	7.16	7.16	513648
1999-04-26	7.34	7.50	7.33	7.43	2436240
1999-04-27	7.42	7.71	7.37	7.62	1551756
1999-04-28	7.67	7.87	7.50	7.79	469236
1999-04-29	7.67	7.82	7.67	7.72	481248
1999-04-30	7.76	7.95	7.75	7.92	662460
1999-05-03	7.75	8.05	7.75	8.00	542448
1999-05-04	7.84	8.08	7.84	8.01	326424
1999-05-05	7.99	8.23	7.92	8.18	780072
1999-05-06	8.04	8.18	7.90	7.98	692460
1999-05-07	7.97	8.13	7.90	8.07	343224
1999-05-10	8.02	8.33	8.02	8.33	469236
1999-05-11	8.20	8.35	8.10	8.33	907284
1999-05-12	8.32	8.32	8.12	8.21	177612
1999-05-13	8.17	8.33	8.17	8.25	176412
1999-05-14	8.00	8.10	7.85	8.10	411636
1999-05-17	7.83	8.05	7.83	8.05	225612
1999-05-18	8.19	8.19	8.04	8.10	72000
1999-05-19	8.15	8.17	8.00	8.10	313224
1999-05-20	8.17	8.25	8.00	8.21	170412
1999-05-21	8.23	8.55	8.17	8.33	424836
1999-05-24	8.25	8.41	8.17	8.24	240024
1999-05-25	8.21	8.29	8.08	8.11	530448
1999-05-26	8.08	8.25	8.06	8.17	654060
1999-05-27	8.17	8.50	8.09	8.50	462036
1999-05-28	8.25	8.61	8.18	8.50	427236
1999-06-01	8.43	8.83	8.43	8.83	770472
1999-06-02	8.62	8.83	8.58	8.66	592860
1999-06-03	8.54	8.75	8.25	8.35	258024
1999-06-04	8.25	8.58	8.23	8.50	561648
1999-06-07	8.28	8.58	8.28	8.54	236424
1999-06-08	8.44	8.74	8.42	8.45	571248
1999-06-09	8.42	8.72	8.38	8.68	278424
1999-06-10	8.59	8.66	8.44	8.54	210012
1999-06-11	8.42	8.50	8.30	8.34	210012
1999-06-14	8.27	8.50	8.17	8.17	288024
1999-06-15	8.17	8.22	8.10	8.12	120012
1999-06-16	8.23	8.31	8.21	8.28	190812
1999-06-17	8.12	8.58	8.02	8.52	544848
1999-06-18	8.67	8.67	8.27	8.33	366036
1999-06-21	8.33	8.42	8.25	8.33	166812
1999-06-22	8.33	8.42	8.25	8.28	246024
1999-06-23	8.28	8.50	8.26	8.50	572448
1999-06-24	8.35	8.46	8.29	8.29	589248
1999-06-25	8.29	8.41	8.23	8.25	129612
1999-06-28	8.33	8.56	7.92	8.00	426036
1999-06-29	8.13	8.13	8.03	8.08	589248
1999-06-30	8.06	8.26	7.35	7.35	1840980
1999-07-01	7.62	8.19	7.62	8.02	625260
1999-07-02	8.03	8.11	7.92	8.10	600060
1999-07-06	8.12	8.60	8.12	8.41	1004496
1999-07-07	8.39	8.54	8.15	8.18	361236
1999-07-08	8.25	8.33	8.17	8.32	499248
1999-07-09	8.35	8.37	8.27	8.36	304824
1999-07-12	8.27	8.62	8.25	8.42	824472
1999-07-13	8.38	8.45	8.15	8.19	210012
1999-07-14	8.30	8.30	8.01	8.01	403236
1999-07-15	8.20	8.45	8.17	8.19	430836
1999-07-16	8.17	8.19	8.08	8.19	445236
1999-07-19	8.08	8.37	8.08	8.23	753672
1999-07-20	8.16	8.24	8.08	8.13	566448
1999-07-21	8.10	8.50	8.10	8.50	304824
1999-07-22	8.26	8.37	8.17	8.17	199212
1999-07-23	8.17	8.31	8.17	8.25	253224
1999-07-26	8.20	8.22	8.02	8.02	396036
1999-07-27	8.01	8.13	7.90	7.96	333624
1999-07-28	8.08	8.10	7.75	7.75	846084
1999-07-29	7.85	7.99	7.77	7.91	513648
1999-07-30	7.91	8.17	7.90	8.06	650460
1999-08-02	8.02	8.08	7.75	7.76	340824
1999-08-03	7.77	7.98	7.58	7.95	810072
1999-08-04	7.95	8.08	7.73	7.89	266424
1999-08-05	7.86	7.96	7.86	7.89	730872
1999-08-06	7.86	8.04	7.71	7.81	994896
1999-08-09	7.75	7.83	7.71	7.71	146412
1999-08-10	7.69	7.92	7.58	7.92	445236
1999-08-11	7.79	8.25	7.79	7.99	595260
1999-08-12	8.07	8.23	8.05	8.23	307224
1999-08-13	8.24	8.42	8.20	8.26	398436
1999-08-16	8.25	8.34	8.15	8.19	192012
1999-08-17	8.19	8.33	8.13	8.16	200412
1999-08-18	8.16	8.24	8.16	8.19	363636
1999-08-19	8.16	8.23	8.01	8.09	112812
1999-08-20	8.03	8.15	8.03	8.09	81600
1999-08-23	8.08	8.21	8.08	8.20	162012
1999-08-24	8.15	8.22	8.06	8.06	312024
1999-08-25	8.02	8.13	7.93	8.05	94800
1999-08-26	8.08	8.08	7.93	7.97	116412
1999-08-27	8.08	8.08	7.69	7.69	360036
1999-08-30	7.69	7.78	7.67	7.75	433236
1999-08-31	7.67	7.78	7.60	7.66	444036
1999-09-01	7.73	7.75	7.58	7.58	224412
1999-09-02	7.76	8.17	7.58	7.93	858084
1999-09-03	7.67	7.92	7.67	7.84	398436
1999-09-07	7.84	7.84	7.71	7.79	262824
1999-09-08	7.72	7.83	7.72	7.80	291624
1999-09-09	7.76	7.82	7.75	7.81	254424
1999-09-10	7.83	8.00	7.80	7.96	237624
1999-09-13	7.93	8.00	7.79	7.79	157212
1999-09-14	7.77	7.90	7.77	7.86	153612
1999-09-15	7.87	7.92	7.81	7.84	159612
1999-09-16	7.84	7.91	7.77	7.78	327624
1999-09-17	7.76	7.79	7.70	7.76	316824
1999-09-20	7.75	7.82	7.70	7.71	230424
1999-09-21	7.72	7.88	7.72	7.77	211212
1999-09-22	7.87	7.87	7.67	7.69	291624
1999-09-23	7.67	7.75	7.56	7.56	271224
1999-09-24	7.56	7.69	7.44	7.44	825672
1999-09-27	7.50	7.58	7.46	7.54	1131708
1999-09-28	7.70	7.71	7.46	7.49	588048
1999-09-29	7.44	7.54	7.44	7.50	338424
1999-09-30	7.46	7.58	7.44	7.44	399636
1999-10-01	7.43	7.58	7.08	7.20	372036
1999-10-04	7.37	7.37	7.23	7.23	316824
1999-10-05	7.23	7.32	6.94	7.02	567648
1999-10-06	7.04	7.21	7.02	7.19	1396932
1999-10-07	7.16	7.34	7.12	7.34	657660
1999-10-08	7.33	7.49	7.31	7.40	489648
1999-10-11	7.40	7.54	7.40	7.45	240024
1999-10-12	7.43	7.45	7.33	7.34	1141308
1999-10-13	7.33	7.40	7.04	7.04	201612
1999-10-14	7.17	7.17	7.00	7.04	456036
1999-10-15	7.00	7.00	6.45	6.66	1244520
1999-10-18	6.62	7.21	6.62	7.07	808872
1999-10-19	7.21	7.21	6.83	6.91	1197720
1999-10-20	6.83	7.39	6.83	7.39	454836
1999-10-21	7.29	7.32	7.08	7.17	848484
1999-10-22	7.12	7.99	7.12	7.88	841284
1999-10-25	7.81	8.08	7.58	7.92	865284
1999-10-26	8.08	8.25	7.99	8.17	1066896
1999-10-27	8.24	8.46	8.15	8.17	918084
1999-10-28	8.26	8.33	7.78	8.05	745272
1999-10-29	8.17	8.37	8.04	8.12	585648
1999-11-01	8.06	8.25	7.97	7.99	214812
1999-11-02	8.17	8.42	8.00	8.39	313224
1999-11-03	8.25	8.46	8.16	8.42	196812
1999-11-04	8.30	8.57	8.26	8.30	526848
1999-11-05	8.26	8.47	8.24	8.40	142812
1999-11-08	8.27	8.42	8.25	8.30	186012
1999-11-09	8.21	8.34	8.21	8.26	206412
1999-11-10	8.28	8.33	7.92	8.07	595260
1999-11-11	8.11	8.23	7.90	8.17	132012
1999-11-12	8.24	8.33	8.08	8.33	302424
1999-11-15	8.12	8.30	8.04	8.16	477648
1999-11-16	8.10	8.10	7.96	8.05	360036
1999-11-17	8.00	8.33	7.95	8.28	369636
1999-11-18	8.22	8.50	8.22	8.38	337224
1999-11-19	8.42	8.46	8.23	8.30	127212
1999-11-22	8.15	8.37	8.08	8.21	312024
1999-11-23	8.23	8.48	8.23	8.44	586848
1999-11-24	8.49	8.49	8.37	8.42	260424
1999-11-26	8.33	8.44	8.33	8.35	15600
1999-11-29	8.33	8.42	8.32	8.42	268824
1999-11-30	8.33	8.58	8.33	8.45	405636
1999-12-01	8.57	8.58	8.46	8.57	334824
1999-12-02	8.46	8.56	8.25	8.50	589248
1999-12-03	8.49	8.58	8.48	8.56	200412
1999-12-06	8.57	9.17	8.57	9.11	1348932
1999-12-07	9.06	9.53	8.89	9.49	654060
1999-12-08	9.42	9.70	9.21	9.52	787272
1999-12-09	9.42	9.60	9.35	9.50	460836
1999-12-10	9.51	9.58	9.37	9.37	663660
1999-12-13	9.37	9.52	9.08	9.37	279624
1999-12-14	9.25	9.42	9.10	9.31	595260
1999-12-15	9.17	9.67	9.17	9.58	919284
1999-12-16	9.50	9.58	9.38	9.52	962496
1999-12-17	9.51	9.77	9.50	9.65	873684
1999-12-20	9.61	10.00	9.58	9.87	608460
1999-12-21	9.75	10.75	9.69	10.75	1227720
1999-12-22	10.71	10.71	9.50	10.23	540048
1999-12-23	10.11	10.29	9.75	9.98	376836
1999-12-27	10.31	10.43	10.00	10.16	302424
1999-12-28	10.35	10.46	10.00	10.11	242424
1999-12-29	10.00	10.64	10.00	10.55	220812
1999-12-30	10.48	10.48	9.78	10.15	276024
1999-12-31	10.01	10.01	9.83	9.92	115212
2000-01-03	10.06	10.06	9.33	9.97	716472
2000-01-04	9.42	9.58	9.17	9.23	783672
2000-01-05	9.14	9.28	9.01	9.27	606060
2000-01-06	9.28	9.28	9.08	9.08	270024
2000-01-07	9.05	9.52	8.75	9.52	1113708
2000-01-10	9.46	9.76	9.46	9.67	276024
2000-01-11	9.58	9.67	8.92	9.02	1206120
2000-01-12	9.03	9.12	8.95	8.98	362436
2000-01-13	9.00	9.21	8.96	9.16	379236
2000-01-14	9.01	9.71	8.80	9.16	1437744
2000-01-18	9.20	9.42	8.75	9.19	963696
2000-01-19	9.16	9.26	8.92	9.21	450036
2000-01-20	9.21	9.55	9.21	9.28	608460
2000-01-21	9.30	9.55	9.25	9.36	714072
2000-01-24	9.37	9.37	9.09	9.18	1022496
2000-01-25	9.16	9.24	8.50	8.68	837684
2000-01-26	8.71	8.75	8.37	8.38	601260
2000-01-27	8.34	8.46	8.12	8.37	1210920
2000-01-28	8.42	8.87	8.37	8.72	688860
2000-01-31	8.69	8.70	8.52	8.69	331224
2000-02-01	8.63	8.75	8.44	8.64	568848
2000-02-02	8.62	9.58	8.62	8.92	1530144
2000-02-03	9.09	9.09	8.32	8.71	783672
2000-02-04	8.64	8.87	8.42	8.42	967296
2000-02-07	8.59	8.68	8.08	8.19	1671768
2000-02-08	8.25	8.54	8.21	8.25	1935792
2000-02-09	8.29	8.57	8.25	8.34	889284
2000-02-10	8.31	8.44	7.86	8.20	1509744
2000-02-11	8.32	8.49	7.73	7.75	798072
2000-02-14	8.15	8.18	7.81	8.04	925284
2000-02-15	8.00	8.25	7.95	8.05	274824
2000-02-16	8.04	8.23	7.70	7.70	333624
2000-02-17	7.79	8.05	7.79	8.00	748872
2000-02-18	7.92	8.06	7.80	8.03	880884
2000-02-22	7.97	8.07	7.67	7.87	937284
2000-02-23	7.89	8.17	7.82	8.16	1010496
2000-02-24	8.16	8.16	7.50	7.53	637260
2000-02-25	7.95	7.95	7.71	7.76	402036
2000-02-28	7.76	7.76	7.40	7.68	1047696
2000-02-29	7.67	7.79	7.40	7.44	1108908
2000-03-01	7.44	7.92	7.44	7.87	1123308
2000-03-02	7.74	8.01	7.74	7.84	632460
2000-03-03	7.83	8.19	7.83	8.03	613260
2000-03-06	7.87	8.19	7.87	8.07	470448
2000-03-07	8.12	8.60	8.06	8.17	596460
2000-03-08	8.42	8.42	8.00	8.09	496848
2000-03-09	8.11	8.18	8.04	8.11	673260
2000-03-10	8.13	8.33	8.00	8.10	699660
2000-03-13	7.83	8.08	7.83	8.01	222012
2000-03-14	8.01	8.25	8.01	8.04	253224
2000-03-15	8.30	8.31	7.96	7.96	249624
2000-03-16	8.12	8.33	7.92	8.33	367236
2000-03-17	8.28	8.33	8.18	8.20	280824
2000-03-20	8.28	8.37	8.21	8.24	736872
2000-03-21	8.27	8.57	8.21	8.57	412836
2000-03-22	8.53	8.73	8.48	8.69	444036
2000-03-23	8.69	9.24	8.66	9.04	771672
2000-03-24	8.79	9.50	8.74	9.25	672060
2000-03-27	9.14	9.60	8.69	8.69	188412
2000-03-28	8.78	9.00	8.69	8.96	284424
2000-03-29	8.87	8.92	8.67	8.73	378036
2000-03-30	8.75	8.84	8.67	8.78	637260
2000-03-31	8.92	9.50	8.76	9.45	1164108
2000-04-03	9.41	9.48	9.25	9.37	1519344
2000-04-04	9.39	9.40	8.25	9.21	2223816
2000-04-05	8.56	9.17	8.56	9.03	396036
2000-04-06	8.97	9.37	8.97	9.13	346824
2000-04-07	9.20	9.38	9.08	9.15	205212
2000-04-10	9.15	9.62	9.06	9.19	265224
2000-04-11	8.99	9.38	8.48	9.29	502848
2000-04-12	9.18	9.18	8.62	8.69	560448
2000-04-13	8.75	9.46	8.75	8.94	536448
2000-04-14	8.92	9.14	8.58	8.59	1998192
2000-04-17	8.48	9.01	8.46	8.85	582048
2000-04-18	8.93	9.80	8.93	9.41	902484
2000-04-19	9.76	9.76	9.21	9.42	736872
2000-04-20	9.29	9.67	9.29	9.29	470448
2000-04-24	9.26	9.58	9.26	9.54	478848
2000-04-25	9.46	9.96	9.46	9.87	387636
2000-04-26	9.79	9.92	9.71	9.81	379236
2000-04-27	9.80	9.92	9.62	9.92	196812
2000-04-28	9.77	9.98	9.75	9.95	416436
2000-05-01	9.95	10.12	9.89	10.00	516048
2000-05-02	9.98	10.04	9.56	9.66	399636
2000-05-03	9.67	9.85	9.17	9.76	531648
2000-05-04	9.80	9.80	9.26	9.54	258024
2000-05-05	9.50	9.98	9.43	9.81	208812
2000-05-08	9.62	9.97	9.62	9.97	177612
2000-05-09	9.77	9.98	9.44	9.88	264024
2000-05-10	9.46	9.79	9.28	9.30	398436
2000-05-11	9.40	10.23	9.38	10.04	837684
2000-05-12	9.94	10.00	9.75	9.96	211212
2000-05-15	10.06	10.28	9.88	10.10	447636
2000-05-16	10.10	10.42	10.10	10.41	410436
2000-05-17	10.41	10.41	10.08	10.10	85200
2000-05-18	10.23	10.59	10.21	10.40	435636
2000-05-19	10.40	10.55	10.17	10.49	477648
2000-05-22	10.43	10.74	10.12	10.74	585648
2000-05-23	10.62	11.20	10.60	10.89	1195320
2000-05-24	11.16	11.54	10.42	11.35	480048
2000-05-25	11.54	11.54	10.57	10.57	394836
2000-05-26	10.67	11.24	10.33	10.38	524448
2000-05-30	10.71	11.66	10.64	11.66	279624
2000-05-31	11.19	12.26	11.19	11.68	1321332
2000-06-01	11.76	11.85	11.25	11.49	772872
2000-06-02	11.27	11.67	11.25	11.54	520848
2000-06-05	11.55	11.75	11.54	11.72	440436
2000-06-06	11.64	11.69	11.26	11.43	750072
2000-06-07	11.36	11.75	10.83	11.70	661260
2000-06-08	11.74	11.79	11.39	11.58	327624
2000-06-09	11.68	11.72	11.44	11.51	475248
2000-06-12	11.55	11.58	11.18	11.33	424836
2000-06-13	11.25	11.67	11.25	11.67	327624
2000-06-14	11.72	11.72	11.25	11.28	368436
2000-06-15	11.25	11.72	11.21	11.67	474048
2000-06-16	11.69	12.17	11.69	12.08	1790580
2000-06-19	12.04	12.29	11.92	12.17	588048
2000-06-20	11.94	12.00	10.05	11.25	834000
2000-06-21	11.50	11.75	10.47	10.63	520400
2000-06-22	10.81	12.19	10.44	10.72	1177200
2000-06-23	11.31	11.50	10.63	10.89	311600
2000-06-26	10.86	11.50	10.25	11.44	582800
2000-06-27	11.73	11.73	10.56	10.58	413200
2000-06-28	11.50	11.77	10.56	11.77	1026800
2000-06-29	11.75	11.81	11.06	11.41	805200
2000-06-30	11.78	12.00	9.88	9.95	2316000
2000-07-03	10.52	11.09	10.50	10.83	222400
2000-07-05	11.09	11.41	10.77	11.14	373200
2000-07-06	10.88	12.03	10.77	12.00	1014000
2000-07-07	11.84	13.36	11.84	13.31	1456800
2000-07-10	13.38	13.81	13.03	13.66	1274800
2000-07-11	13.75	13.75	12.75	12.94	936400
2000-07-12	13.22	13.38	12.50	13.25	608000
2000-07-13	12.94	13.78	12.92	13.50	423200
2000-07-14	13.73	13.78	13.44	13.73	257600
2000-07-17	13.69	14.00	13.06	13.73	330400
2000-07-18	13.28	13.70	12.97	13.33	476400
2000-07-19	13.50	14.03	13.06	13.72	523200
2000-07-20	13.72	15.53	13.44	15.50	492800
2000-07-21	15.28	15.31	13.69	14.58	551600
2000-07-24	14.78	14.78	13.63	14.28	218000
2000-07-25	14.31	15.00	14.28	14.75	496000
2000-07-26	14.97	14.98	14.22	14.23	515600
2000-07-27	14.67	14.73	12.27	12.28	853600
2000-07-28	13.20	13.20	12.63	13.00	1099600
2000-07-31	13.16	13.98	12.88	13.69	827200
2000-08-01	13.88	13.88	12.97	13.03	548000
2000-08-02	13.28	13.31	12.70	13.00	411600
2000-08-03	12.88	13.52	12.75	13.50	566800
2000-08-04	13.78	14.63	13.25	14.36	516000
2000-08-07	14.97	15.00	13.75	14.03	505200
2000-08-08	14.28	14.41	13.84	14.22	451200
2000-08-09	14.41	14.63	14.25	14.50	271200
2000-08-10	14.28	14.98	14.27	14.63	499600
2000-08-11	14.88	15.59	14.69	15.59	416400
2000-08-14	15.72	15.73	15.03	15.33	506000
2000-08-15	15.59	15.81	14.95	15.11	245600
2000-08-16	15.62	15.97	15.25	15.97	503600
2000-08-17	16.03	16.11	15.63	15.91	340800
2000-08-18	15.93	16.13	15.23	15.31	326000
2000-08-21	15.54	16.09	15.44	15.98	767600
2000-08-22	16.13	16.20	15.30	15.73	613200
2000-08-23	15.73	15.73	15.06	15.29	781600
2000-08-24	15.66	15.78	15.38	15.78	402800
2000-08-25	16.23	16.94	16.22	16.38	2908800
2000-08-28	16.69	16.88	15.66	15.91	1118800
2000-08-29	15.92	16.08	15.84	16.06	1056800
2000-08-30	16.00	16.63	16.00	16.47	845600
2000-08-31	16.52	16.73	14.20	15.88	15116400
2000-09-01	16.28	16.50	16.08	16.13	2269200
2000-09-05	16.19	16.38	15.95	16.06	2665200
2000-09-06	16.05	16.05	15.52	15.78	980800
2000-09-07	15.88	16.23	15.73	15.86	1327200
2000-09-08	15.86	16.19	15.63	16.13	813600
2000-09-11	16.17	17.44	16.09	17.27	2239600
2000-09-12	17.12	17.75	16.75	16.77	2456400
2000-09-13	16.50	16.94	16.45	16.70	1116800
2000-09-14	16.77	17.19	16.72	16.83	543600
2000-09-15	16.54	16.91	15.86	16.20	2749200
2000-09-18	16.21	16.22	14.75	15.08	1832000
2000-09-19	15.49	16.75	15.25	16.52	1583600
2000-09-20	16.48	17.16	16.38	16.84	758400
2000-09-21	16.97	17.38	16.81	17.16	1529600
2000-09-22	16.70	17.78	16.69	17.65	1422800
2000-09-25	17.91	18.78	17.75	17.88	1982800
2000-09-26	17.88	18.06	17.22	17.39	499600
2000-09-27	17.63	17.81	17.16	17.33	662400
2000-09-28	17.39	18.53	17.28	18.48	926000
2000-09-29	18.13	18.25	17.64	17.69	2306800
2000-10-02	18.06	18.06	17.41	17.50	656000
2000-10-03	17.63	17.69	17.41	17.47	897600
2000-10-04	17.44	17.44	15.06	15.28	4641200
2000-10-05	14.97	16.44	14.72	15.91	2968400
2000-10-06	16.00	16.05	15.55	15.78	1609600
2000-10-09	15.66	16.06	15.34	16.02	1158800
2000-10-10	16.27	16.28	14.55	14.70	942400
2000-10-11	14.28	14.72	13.59	14.58	1508000
2000-10-12	14.72	14.94	14.09	14.16	816800
2000-10-13	14.09	14.91	14.09	14.78	1330400
2000-10-16	15.25	16.31	15.21	16.08	4159200
2000-10-17	16.16	16.61	15.84	16.55	1336400
2000-10-18	16.31	18.19	15.42	17.97	1399600
2000-10-19	18.25	18.63	17.63	18.56	1039200
2000-10-20	18.45	19.14	18.34	18.72	1142000
2000-10-23	18.69	21.00	18.69	19.25	1518000
2000-10-24	18.84	20.28	18.81	19.13	960800
2000-10-25	18.79	20.06	18.78	20.06	1525200
2000-10-26	20.03	20.16	19.50	20.09	866800
2000-10-27	20.48	21.25	20.28	21.25	968000
2000-10-30	20.58	22.03	20.34	21.77	1703600
2000-10-31	21.25	22.78	21.25	22.69	1605200
2000-11-01	22.25	22.25	20.97	21.38	2051200
2000-11-02	21.22	22.03	21.22	21.53	1035600
2000-11-03	21.78	21.78	21.25	21.61	1380400
2000-11-06	21.59	22.06	21.50	21.94	1065200
2000-11-07	21.94	22.36	21.94	22.30	1125200
2000-11-08	22.31	22.31	21.23	21.25	1264400
2000-11-09	21.27	22.50	21.23	22.42	1312000
2000-11-10	22.27	23.06	21.75	22.56	1426800
2000-11-13	21.99	22.25	21.22	21.95	1274000
2000-11-14	22.09	22.34	21.52	21.97	816400
2000-11-15	22.22	23.75	22.19	23.73	1265200
2000-11-16	22.95	24.03	22.59	23.02	1862000
2000-11-17	23.14	23.84	22.90	23.64	955600
2000-11-20	22.97	23.56	22.78	22.81	798400
2000-11-21	22.00	22.63	21.23	22.16	2818400
2000-11-22	22.04	22.63	21.72	22.61	1061600
2000-11-24	23.13	23.78	22.64	23.78	412800
2000-11-27	23.67	24.38	22.88	24.28	1435600
2000-11-28	23.70	24.34	22.97	23.72	1112800
2000-11-29	23.70	23.75	22.63	22.81	1020400
2000-11-30	22.28	22.34	22.00	22.27	2646000
2000-12-01	22.16	24.66	22.14	23.44	1776800
2000-12-04	23.86	24.33	23.06	23.80	758400
2000-12-05	24.25	24.31	23.72	23.91	1016800
2000-12-06	23.86	26.25	23.75	24.72	1943200
2000-12-07	24.67	25.81	23.44	24.95	2250000
2000-12-08	25.77	26.75	25.53	26.58	2210800
2000-12-11	25.84	27.75	25.84	27.75	2357200
2000-12-12	27.38	27.39	26.14	26.28	2232800
2000-12-13	25.97	26.25	25.19	25.53	1503200
2000-12-14	25.50	25.78	24.91	25.00	1455600
2000-12-15	24.86	25.36	23.48	24.72	3615200
2000-12-18	25.78	27.08	25.75	26.67	2156400
2000-12-19	26.75	27.00	25.88	26.09	1067600
2000-12-20	24.75	25.75	24.25	24.92	1101600
2000-12-21	23.56	25.72	23.56	25.50	993200
2000-12-22	25.97	26.72	25.61	26.50	833200
2000-12-26	26.61	27.63	26.38	27.59	1658800
2000-12-27	27.47	29.88	27.41	29.78	3613200
2000-12-28	29.72	31.03	29.00	30.86	4163200
2000-12-29	31.19	31.42	27.94	28.00	2598000
2001-01-02	27.28	27.45	22.36	23.31	4597600
2001-01-03	21.53	25.28	21.28	24.84	4177600
2001-01-04	25.63	26.08	22.28	22.58	2560800
2001-01-05	21.91	22.19	20.59	21.56	2492800
2001-01-08	19.84	21.39	19.84	20.92	2781600
2001-01-09	20.31	20.97	18.50	19.41	3613600
2001-01-10	19.44	19.81	19.00	19.73	4658400
2001-01-11	19.88	21.22	19.63	20.23	2470400
2001-01-12	20.09	21.41	20.00	20.22	1234000
2001-01-16	20.11	20.13	18.72	18.95	2841200
2001-01-17	19.59	19.61	17.59	17.92	2720800
2001-01-18	18.03	19.13	17.85	18.69	2466000
2001-01-19	19.16	19.44	17.75	18.19	1865200
2001-01-22	17.95	18.38	17.86	18.23	1729200
2001-01-23	18.25	19.84	18.24	19.69	2167200
2001-01-24	19.78	20.86	19.77	20.28	1807200
2001-01-25	20.56	20.84	19.63	19.64	1263200
2001-01-26	19.52	21.00	19.50	20.59	1985600
2001-01-29	20.86	20.91	20.23	20.91	1316400
2001-01-30	21.59	21.75	20.72	21.25	4021600
2001-01-31	21.25	21.55	19.84	20.66	2190400
2001-02-01	20.75	21.25	20.56	21.03	1376800
2001-02-02	21.16	21.69	21.13	21.53	1346400
2001-02-05	21.14	21.45	21.09	21.34	1574400
2001-02-06	21.67	22.25	21.52	22.00	2185200
2001-02-07	21.98	22.38	21.27	21.77	978800
2001-02-08	22.00	23.25	21.83	22.91	2518400
2001-02-09	22.97	23.14	22.39	22.63	980000
2001-02-12	22.28	22.63	22.08	22.25	959200
2001-02-13	22.45	22.72	22.20	22.48	836800
2001-02-14	22.48	23.47	22.31	23.27	1239200
2001-02-15	23.45	23.66	23.05	23.42	854800
2001-02-16	22.97	23.16	22.72	22.94	670800
2001-02-20	23.09	23.38	22.13	22.13	1376000
2001-02-21	21.44	21.45	20.64	20.91	2088000
2001-02-22	21.11	21.13	20.28	21.03	1967600
2001-02-23	20.53	21.56	20.38	21.50	812000
2001-02-26	21.44	22.41	21.38	22.23	822000
2001-02-27	22.00	22.69	21.94	22.25	618000
2001-02-28	22.25	22.58	20.72	21.36	1108000
2001-03-01	21.25	21.31	19.25	20.84	914600
2001-03-02	20.69	21.63	20.13	20.91	821000
2001-03-05	20.41	20.78	20.31	20.50	564000
2001-03-06	20.63	21.75	20.63	21.22	428800
2001-03-07	21.09	21.13	20.28	20.50	869400
2001-03-08	20.53	20.94	19.28	19.47	1145200
2001-03-09	19.35	19.59	18.94	19.13	1223600
2001-03-12	18.75	18.97	17.69	17.69	1238200
2001-03-13	17.69	18.34	17.66	17.97	1681800
2001-03-14	17.78	18.13	16.78	17.25	1988200
2001-03-15	17.34	18.00	16.63	16.81	2375000
2001-03-16	16.44	17.25	16.38	17.13	1739400
2001-03-19	16.86	17.78	16.84	17.66	988600
2001-03-20	17.68	18.03	16.91	16.97	926400
2001-03-21	17.19	17.31	14.88	14.97	2610800
2001-03-22	14.91	15.24	13.94	15.00	3189200
2001-03-23	16.00	16.59	15.63	16.50	812200
2001-03-26	16.84	16.84	15.81	16.19	771600
2001-03-27	16.53	17.27	15.81	17.22	1252600
2001-03-28	16.94	16.97	16.06	16.22	637000
2001-03-29	16.23	16.81	16.23	16.38	912400
2001-03-30	16.50	17.31	15.53	15.59	2295200
2001-04-02	15.38	16.13	15.28	15.91	1402200
2001-04-03	15.84	15.84	13.88	14.38	1362800
2001-04-04	13.97	14.13	13.13	14.00	1679400
2001-04-05	14.47	16.38	14.44	16.16	1338000
2001-04-06	15.52	15.56	14.69	14.97	1190000
2001-04-09	15.04	15.18	14.00	14.27	1287000
2001-04-10	14.46	15.37	14.46	15.34	1450000
2001-04-11	15.53	15.95	15.43	15.48	1126800
2001-04-12	15.28	16.13	15.23	16.13	995800
2001-04-16	15.84	16.05	15.41	15.49	664000
2001-04-17	15.40	16.51	15.38	16.25	1970200
2001-04-18	16.51	19.21	16.51	18.50	2356600
2001-04-19	18.37	19.05	18.14	18.63	1000400
2001-04-20	18.82	18.96	18.01	18.30	519600
2001-04-23	18.31	18.31	17.57	17.68	593800
2001-04-24	17.95	17.95	16.86	17.05	1225400
2001-04-25	16.77	17.38	16.75	17.33	1331200
2001-04-26	17.48	19.37	17.33	18.23	1406200
2001-04-27	18.52	19.80	18.50	19.54	1310200
2001-04-30	20.30	20.87	19.90	20.06	1788800
2001-05-01	20.09	20.40	19.75	20.18	812200
2001-05-02	20.15	20.78	20.00	20.71	1565400
2001-05-03	20.76	20.76	20.08	20.48	619800
2001-05-04	20.25	20.55	19.82	20.33	1149400
2001-05-07	20.45	20.45	19.95	20.18	1490000
2001-05-08	20.51	20.55	19.42	19.95	651000
2001-05-09	19.96	19.96	19.18	19.34	713600
2001-05-10	19.85	19.86	19.47	19.66	910000
2001-05-11	19.69	20.10	19.55	19.66	624800
2001-05-14	19.60	19.64	19.21	19.50	475400
2001-05-15	19.53	20.13	19.18	20.09	534600
2001-05-16	20.00	20.85	19.69	20.67	393400
2001-05-17	20.67	21.00	20.33	20.82	1119400
2001-05-18	20.87	20.95	20.38	20.72	443000
2001-05-21	20.53	21.83	20.48	21.83	1078200
2001-05-22	22.07	22.12	21.76	21.86	1236800
2001-05-23	21.87	21.95	21.12	21.55	659000
2001-05-24	22.00	22.03	21.24	22.00	707000
2001-05-25	22.13	22.16	21.39	21.39	353000
2001-05-29	21.25	21.34	20.68	20.73	749200
2001-05-30	20.65	20.92	20.03	20.07	1346400
2001-05-31	20.26	20.39	19.80	20.38	975800
2001-06-01	20.18	20.43	19.85	20.29	501800
2001-06-04	20.00	20.62	19.95	20.38	786400
2001-06-05	20.43	21.74	20.35	21.30	793000
2001-06-06	21.26	21.50	20.74	20.80	1056600
2001-06-07	20.78	21.24	20.74	21.19	669800
2001-06-08	21.08	21.50	20.91	21.00	206600
2001-06-11	20.85	21.10	20.73	21.04	618600
2001-06-12	20.89	21.18	20.58	21.11	273000
2001-06-13	20.88	21.38	20.75	20.93	300000
2001-06-14	20.85	20.86	20.43	20.43	705600
2001-06-15	20.10	20.92	19.90	20.73	1042400
2001-06-18	20.83	21.25	19.69	19.73	849800
2001-06-19	19.97	20.62	19.97	20.47	1023800
2001-06-20	20.47	21.55	20.39	21.40	1001000
2001-06-21	21.38	22.50	21.20	21.94	1072000
2001-06-22	22.00	22.25	21.62	22.13	720800
2001-06-25	22.16	22.38	22.08	22.33	760000
2001-06-26	22.13	22.61	21.86	22.58	895000
2001-06-27	22.61	23.06	22.47	22.90	624400
2001-06-28	23.00	23.58	22.78	23.33	1165200
2001-06-29	23.23	24.00	23.23	23.70	1274600
2001-07-02	23.90	24.69	23.20	24.51	2295400
2001-07-03	24.60	24.62	24.00	24.40	847800
2001-07-05	24.74	24.91	24.13	24.30	906200
2001-07-06	24.05	24.28	23.41	23.91	1317600
2001-07-09	24.04	24.23	23.91	24.03	1130600
2001-07-10	24.03	25.00	24.00	24.26	1708600
2001-07-11	24.26	24.50	24.17	24.23	794800
2001-07-12	24.23	25.83	24.23	25.66	2391000
2001-07-13	25.41	25.79	25.17	25.33	2693800
2001-07-16	25.37	25.38	24.81	25.00	1112600
2001-07-17	24.96	25.23	24.67	24.89	974800
2001-07-18	24.75	25.00	24.67	24.88	658800
2001-07-19	24.93	25.88	24.90	25.18	1157400
2001-07-20	25.12	25.12	24.20	24.30	632800
2001-07-23	24.60	24.60	23.34	23.73	1088200
2001-07-24	23.56	23.63	22.94	23.30	683000
2001-07-25	23.23	23.38	22.68	22.94	830200
2001-07-26	22.85	23.88	22.00	23.45	1939800
2001-07-27	23.58	23.75	23.19	23.42	530200
2001-07-30	23.38	23.82	23.28	23.62	899200
2001-07-31	23.86	24.63	23.83	23.96	1038800
2001-08-01	23.98	24.53	23.97	24.44	1382200
2001-08-02	24.44	24.70	24.00	24.18	690000
2001-08-03	24.17	24.18	23.53	23.69	1343400
2001-08-06	23.63	23.75	22.91	23.25	306400
2001-08-07	23.30	23.58	22.91	23.30	469200
2001-08-08	23.37	23.72	23.04	23.06	1205600
2001-08-09	23.06	23.24	22.79	23.17	410400
2001-08-10	23.04	23.09	22.45	23.09	669600
2001-08-13	23.01	23.09	22.75	23.05	470600
2001-08-14	22.99	23.42	22.73	22.92	1091000
2001-08-15	22.82	22.92	21.70	21.82	1614800
2001-08-16	21.60	21.80	21.35	21.53	1513800
2001-08-17	21.54	21.65	21.19	21.35	1514000
2001-08-20	21.37	22.56	21.33	22.33	879800
2001-08-21	22.22	23.00	22.18	22.22	800600
2001-08-22	22.20	22.46	21.85	22.30	433600
2001-08-23	22.30	22.48	21.80	21.89	410200
2001-08-24	21.91	22.03	21.63	21.98	521000
2001-08-27	22.12	22.20	21.72	21.73	523000
2001-08-28	21.70	21.73	20.48	20.58	1906400
2001-08-29	20.54	21.15	20.05	21.08	843600
2001-08-30	20.91	20.92	20.26	20.35	898400
2001-08-31	20.16	20.63	20.16	20.52	640200
2001-09-04	20.60	20.80	20.25	20.29	665800
2001-09-05	20.17	20.56	19.05	19.07	2059800
2001-09-06	18.83	18.84	17.29	17.57	2501200
2001-09-07	17.38	17.53	16.69	16.99	1833800
2001-09-10	16.93	17.58	16.43	17.49	1361600
2001-09-17	15.95	17.09	15.57	16.76	1195000
2001-09-18	16.12	17.38	16.10	16.56	1068000
2001-09-19	16.45	17.23	14.50	15.42	2324600
2001-09-20	15.42	15.42	14.48	14.83	1545400
2001-09-21	14.25	14.58	13.64	13.95	2833000
2001-09-24	14.04	15.69	14.04	15.67	1423600
2001-09-25	15.70	16.68	15.62	16.12	3102800
2001-09-26	16.17	16.22	15.54	15.59	1142800
2001-09-27	15.50	15.86	14.75	15.50	867800
2001-09-28	15.53	16.48	15.38	16.00	1675600
2001-10-01	15.95	15.96	14.43	14.57	2371200
2001-10-02	14.58	15.50	14.51	15.36	4550000
2001-10-03	15.08	16.69	14.97	16.50	1433000
2001-10-04	16.69	17.65	16.05	16.75	1365600
2001-10-05	16.65	17.00	16.33	16.75	766800
2001-10-08	16.55	16.86	16.17	16.55	733800
2001-10-09	16.51	17.50	16.38	16.79	859600
2001-10-10	16.76	17.80	16.66	17.71	841400
2001-10-11	17.71	18.35	16.71	17.03	2832400
2001-10-12	17.23	17.23	15.96	16.65	3746000
2001-10-15	16.55	16.68	15.75	16.27	788800
2001-10-16	16.18	17.85	15.88	17.42	1477600
2001-10-17	17.66	18.02	16.82	16.86	1532400
2001-10-18	16.90	17.12	16.20	16.96	1300800
2001-10-19	16.74	17.60	16.70	17.33	1401200
2001-10-22	17.24	17.24	16.52	16.63	1440800
2001-10-23	17.10	17.12	16.36	16.62	511400
2001-10-24	16.53	17.02	16.53	16.82	896600
2001-10-25	16.88	16.88	15.75	16.48	1200000
2001-10-26	16.40	16.70	16.26	16.60	1594400
2001-10-29	16.60	16.60	15.83	15.99	1043600
2001-10-30	15.91	15.91	15.25	15.44	591000
2001-10-31	15.62	15.80	15.15	15.38	1463000
2001-11-01	15.24	15.74	14.88	15.59	1315600
2001-11-02	15.45	16.14	15.25	15.98	708800
2001-11-05	15.98	16.29	15.83	16.06	1308400
2001-11-06	16.12	16.55	15.72	16.51	1438400
2001-11-07	16.30	17.22	16.27	16.77	705000
2001-11-08	16.78	17.49	16.75	17.27	1107000
2001-11-09	17.06	17.45	17.06	17.31	809000
2001-11-12	16.90	17.62	16.08	17.51	660400
2001-11-13	17.57	18.96	17.43	18.96	1635400
2001-11-14	18.90	19.93	18.90	19.76	1829000
2001-11-15	19.50	19.75	19.27	19.50	1373200
2001-11-16	19.62	19.63	18.66	19.24	1210400
2001-11-19	19.16	19.67	19.13	19.56	708800
2001-11-20	19.67	19.68	18.95	19.21	536000
2001-11-21	19.14	19.44	18.95	19.19	456600
2001-11-23	19.23	19.59	19.14	19.44	219200
2001-11-26	19.45	20.14	19.43	20.05	1021600
2001-11-27	20.00	20.23	19.24	20.15	1178400
2001-11-28	20.10	20.37	19.66	19.94	931000
2001-11-29	19.94	20.36	19.86	20.13	1073800
2001-11-30	20.09	20.38	20.08	20.25	1283800
2001-12-03	20.13	20.25	19.40	20.13	728400
2001-12-04	20.05	21.00	19.85	20.88	699200
2001-12-05	21.00	21.42	20.95	21.27	1106000
2001-12-06	21.29	22.30	21.07	22.25	1037600
2001-12-07	22.27	22.28	21.57	21.88	534000
2001-12-10	21.61	21.86	21.10	21.36	841200
2001-12-11	21.50	21.59	20.98	21.28	1352200
2001-12-12	21.37	21.70	20.88	21.42	1075800
2001-12-13	21.37	21.73	21.08	21.43	1571400
2001-12-14	21.42	21.75	21.08	21.71	905800
2001-12-17	21.73	22.06	21.43	21.88	672800
2001-12-18	22.01	22.50	21.91	22.02	1383400
2001-12-19	21.95	22.10	21.62	22.05	1245600
2001-12-20	22.10	22.10	21.60	21.78	900800
2001-12-21	21.58	22.12	21.55	22.05	1739400
2001-12-24	21.82	22.20	21.64	22.14	965800
2001-12-26	22.19	22.45	22.13	22.23	1016400
2001-12-27	22.26	22.72	22.26	22.68	906000
2001-12-28	22.72	22.92	22.18	22.77	599000
2001-12-31	22.79	23.00	22.29	22.56	1198000
2002-01-02	22.07	22.42	21.51	22.23	734600
2002-01-03	22.18	22.42	21.53	22.33	1619400
2002-01-04	22.28	22.99	22.22	22.88	681200
2002-01-07	22.83	22.84	21.96	22.10	2062800
2002-01-08	22.27	22.28	21.06	21.12	1685000
2002-01-09	21.07	21.28	20.47	21.00	1547400
2002-01-10	21.10	21.41	20.95	21.26	861600
2002-01-11	21.02	21.42	20.65	20.71	790800
2002-01-14	20.73	20.85	20.03	20.29	749200
2002-01-15	20.15	20.63	20.08	20.34	665600
2002-01-16	20.33	20.33	19.62	19.69	1317000
2002-01-17	19.73	19.98	19.57	19.92	670400
2002-01-18	19.85	19.99	19.02	19.41	616600
2002-01-22	19.54	19.75	19.44	19.61	1103800
2002-01-23	20.17	21.10	19.89	20.86	2101400
2002-01-24	21.19	21.51	21.13	21.20	3273200
2002-01-25	21.20	21.20	20.59	20.86	1320000
2002-01-28	20.69	20.89	19.84	20.36	1060000
2002-01-29	20.30	20.50	19.35	19.36	1062200
2002-01-30	19.53	19.95	19.28	19.53	809400
2002-01-31	19.58	20.30	19.41	20.19	873000
2002-02-01	20.02	20.29	19.91	20.16	720600
2002-02-04	20.08	20.13	19.39	19.45	699600
2002-02-05	19.37	19.72	19.09	19.61	1835800
2002-02-06	19.62	19.72	19.00	19.08	1470000
2002-02-07	19.00	19.18	18.59	19.00	1354400
2002-02-08	19.13	19.47	19.00	19.37	731600
2002-02-11	19.50	19.56	19.20	19.45	495800
2002-02-12	19.34	19.50	19.00	19.20	791800
2002-02-13	19.18	19.85	19.18	19.57	756000
2002-02-14	19.57	19.69	19.36	19.37	558800
2002-02-15	19.50	19.62	19.14	19.19	872400
2002-02-19	19.30	19.57	18.54	18.56	675800
2002-02-20	18.54	18.98	18.38	18.56	1476600
2002-02-21	18.22	18.63	18.20	18.22	1160400
2002-02-22	18.22	19.65	18.21	19.37	1835200
2002-02-25	18.97	19.68	18.97	19.59	1064000
2002-02-26	19.70	20.16	19.69	19.98	1543400
2002-02-27	20.03	20.46	19.88	20.05	593200
2002-02-28	20.06	20.28	19.68	19.85	732600
2002-03-01	19.88	20.10	19.65	20.10	571000
2002-03-04	20.07	20.83	19.63	20.81	954000
2002-03-05	20.89	21.00	20.42	20.72	941400
2002-03-06	20.72	21.56	20.72	21.40	863600
2002-03-07	21.74	21.96	21.28	21.29	566200
2002-03-08	21.75	21.95	20.90	21.34	1077200
2002-03-11	21.35	21.55	21.15	21.45	429600
2002-03-12	21.23	21.30	21.00	21.16	468000
2002-03-13	21.06	21.12	20.59	20.74	665600
2002-03-14	20.63	20.84	20.52	20.60	419800
2002-03-15	20.75	20.82	20.20	20.72	986200
2002-03-18	20.78	20.78	20.02	20.48	1106200
2002-03-19	20.48	20.49	20.25	20.45	867600
2002-03-20	20.35	20.49	20.05	20.34	783200
2002-03-21	20.37	20.58	20.22	20.58	1060000
2002-03-22	20.58	20.58	20.25	20.34	793200
2002-03-25	20.26	20.40	20.12	20.23	822000
2002-03-26	20.22	20.79	20.14	20.41	966000
2002-03-27	20.34	21.01	20.34	20.78	605200
2002-03-28	20.74	21.50	20.63	21.41	1155800
2002-04-01	21.41	21.42	20.62	21.27	770800
2002-04-02	21.10	21.27	20.32	20.96	972600
2002-04-03	20.99	20.99	20.31	20.45	608600
2002-04-04	20.40	20.41	19.75	20.07	1047200
2002-04-05	20.13	20.49	19.99	20.00	483800
2002-04-08	19.81	20.18	19.38	20.11	1229000
2002-04-09	20.18	20.46	20.00	20.12	574200
2002-04-10	19.86	20.04	19.34	19.73	1030400
2002-04-11	19.57	19.75	19.14	19.33	768200
2002-04-12	19.40	19.78	19.25	19.65	677600
2002-04-15	19.75	20.02	19.55	19.89	603000
2002-04-16	19.85	20.32	19.85	20.22	537200
2002-04-17	20.29	20.48	19.43	19.52	1614000
2002-04-18	19.41	19.41	18.10	18.37	3732800
2002-04-19	18.37	18.47	18.03	18.07	2375600
2002-04-22	18.01	18.01	17.03	17.12	2630400
2002-04-23	16.93	17.68	16.85	17.42	1964000
2002-04-24	17.35	17.66	16.99	17.03	2736400
2002-04-25	16.98	17.32	16.97	17.17	1442000
2002-04-26	17.14	17.19	17.02	17.03	1675200
2002-04-29	16.86	17.14	16.73	16.89	1455800
2002-04-30	16.97	17.07	16.80	16.85	2359600
2002-05-01	16.85	16.89	16.42	16.82	1467400
2002-05-02	16.82	17.19	16.54	17.05	1941600
2002-05-03	17.28	17.37	16.88	17.06	1091600
2002-05-06	17.06	17.11	16.44	16.46	1054200
2002-05-07	16.43	16.85	16.08	16.48	876400
2002-05-08	16.50	17.12	16.50	17.08	1271000
2002-05-09	17.02	17.14	16.84	17.02	1377000
2002-05-10	17.15	17.15	16.82	16.97	1100800
2002-05-13	16.77	17.31	16.77	17.17	1222000
2002-05-14	17.15	17.95	17.01	17.88	958000
2002-05-15	17.88	18.15	17.48	17.88	1205400
2002-05-16	17.83	17.95	17.24	17.39	832800
2002-05-17	17.47	17.65	17.33	17.63	909200
2002-05-20	17.65	17.75	16.90	16.91	467400
2002-05-21	17.03	17.19	16.54	16.64	594200
2002-05-22	16.50	16.70	16.23	16.64	2043200
2002-05-23	16.54	17.05	16.54	16.78	1295800
2002-05-24	16.76	16.99	16.53	16.61	1239800
2002-05-28	16.60	16.75	16.32	16.50	1148600
2002-05-29	16.43	16.62	16.28	16.57	744600
2002-05-30	16.57	16.57	16.35	16.48	984200
2002-05-31	16.52	16.71	16.44	16.50	737600
2002-06-03	16.56	16.56	16.10	16.10	966400
2002-06-04	16.22	16.23	15.75	15.88	1221400
2002-06-05	15.79	16.06	15.72	16.03	819000
2002-06-06	15.99	15.99	14.80	14.81	3034600
2002-06-07	14.64	15.40	14.53	15.30	2754200
2002-06-10	15.23	15.36	14.98	15.23	1258600
2002-06-11	15.23	15.36	14.83	15.00	1473800
2002-06-12	14.95	15.00	14.42	14.69	1530400
2002-06-13	14.63	14.83	14.48	14.48	958400
2002-06-14	14.44	14.98	13.88	14.89	1227200
2002-06-17	14.94	15.46	14.94	15.43	819600
2002-06-18	15.38	15.59	15.23	15.26	819600
2002-06-19	15.32	15.40	14.83	14.84	779800
2002-06-20	14.95	15.05	14.63	14.69	891600
2002-06-21	14.72	14.74	14.01	14.23	1582600
2002-06-24	13.93	14.56	13.63	14.24	1403800
2002-06-25	14.30	14.57	14.24	14.41	1477200
2002-06-26	13.82	14.39	13.76	14.34	769400
2002-06-27	14.27	14.48	14.18	14.25	1048000
2002-06-28	14.45	14.82	13.97	14.09	1910800
2002-07-01	13.92	14.20	13.42	13.42	1177400
2002-07-02	13.33	13.37	12.77	13.00	1626200
2002-07-03	12.97	13.14	12.72	12.87	1103800
2002-07-05	12.88	13.60	12.88	13.49	370400
2002-07-08	13.50	13.84	13.36	13.43	873600
2002-07-09	13.45	13.57	13.03	13.15	1394400
2002-07-10	13.04	13.45	13.04	13.06	1621400
2002-07-11	12.89	13.34	12.80	13.34	1302200
2002-07-12	13.39	13.48	12.93	13.20	1690400
2002-07-15	13.12	13.30	12.84	13.04	1376000
2002-07-16	13.00	13.21	12.87	13.00	1016400
2002-07-17	13.03	13.26	12.24	12.60	1345200
2002-07-18	12.60	13.02	12.04	12.29	1252000
2002-07-19	12.00	12.47	11.93	12.15	2111000
2002-07-22	11.95	12.35	11.67	11.68	1352600
2002-07-23	11.65	12.08	11.30	11.31	1341400
2002-07-24	11.30	12.13	11.06	12.13	1743400
2002-07-25	11.97	12.43	11.71	11.92	1320200
2002-07-26	11.90	12.38	11.89	12.35	930000
2002-07-29	12.48	13.40	12.38	13.32	1051800
2002-07-30	13.25	13.59	13.01	13.47	1246200
2002-07-31	13.30	13.46	12.81	13.16	1420400
2002-08-01	13.11	13.23	12.87	12.88	682800
2002-08-02	12.80	12.98	12.42	12.70	852800
2002-08-05	12.71	12.71	11.96	12.01	848400
2002-08-06	12.00	12.70	11.90	12.41	1269400
2002-08-07	12.44	12.69	12.25	12.68	871800
2002-08-08	12.68	13.40	12.39	13.38	672800
2002-08-09	13.35	13.59	13.03	13.38	756400
2002-08-12	13.15	13.69	12.99	13.50	803000
2002-08-13	13.50	13.96	13.22	13.25	1244800
2002-08-14	13.21	14.17	13.16	14.17	1023800
2002-08-15	14.08	14.28	13.86	14.09	1052400
2002-08-16	14.13	14.59	13.86	14.50	645600
2002-08-19	14.65	15.18	14.33	15.18	740400
2002-08-20	15.17	15.18	14.74	14.89	1032000
2002-08-21	14.89	15.32	14.53	15.32	844600
2002-08-22	15.21	15.55	15.01	15.42	538600
2002-08-23	15.38	15.39	14.80	14.91	697600
2002-08-26	14.91	15.42	14.73	15.38	536000
2002-08-27	15.43	15.43	14.70	14.79	1330600
2002-08-28	14.67	14.90	14.25	14.48	1090200
2002-08-29	14.51	15.03	14.13	15.03	1299000
2002-08-30	14.80	15.16	14.49	14.50	802200
2002-09-03	14.26	14.28	13.72	13.79	1099000
2002-09-04	13.78	14.59	13.78	14.59	1050600
2002-09-05	14.49	14.52	13.74	13.77	909200
2002-09-06	13.82	14.48	13.78	14.46	863600
2002-09-09	14.45	14.81	13.99	14.75	614400
2002-09-10	14.80	15.04	14.57	14.98	1009400
2002-09-11	14.83	15.30	14.82	14.96	537000
2002-09-12	14.95	14.95	14.47	14.62	1657800
2002-09-13	14.45	14.90	14.40	14.89	632800
2002-09-16	14.86	14.87	14.54	14.84	550200
2002-09-17	14.79	14.88	14.42	14.46	447200
2002-09-18	14.37	14.49	14.07	14.14	994600
2002-09-19	14.05	14.11	13.19	13.19	1544000
2002-09-20	13.21	13.21	12.88	13.09	1725600
2002-09-23	13.05	13.07	12.71	12.88	1282000
2002-09-24	12.82	13.11	12.08	12.44	1901800
2002-09-25	12.50	12.55	11.91	12.50	2676000
2002-09-26	12.53	12.58	12.12	12.50	2117200
2002-09-27	12.47	12.66	12.14	12.18	1289600
2002-09-30	12.16	12.16	11.64	11.94	1671600
2002-10-01	11.93	12.54	11.66	12.50	1135200
2002-10-02	12.45	12.51	11.72	11.74	1452200
2002-10-03	11.60	11.60	10.15	10.25	2798600
2002-10-04	10.17	10.24	9.53	9.85	1943600
2002-10-07	9.81	9.92	9.42	9.52	1713600
2002-10-08	9.47	10.90	9.41	10.53	2913000
2002-10-09	10.55	10.60	10.02	10.15	2213000
2002-10-10	10.20	11.05	10.20	11.00	1502800
2002-10-11	11.12	12.13	11.12	11.82	1687200
2002-10-14	11.70	12.37	11.41	12.23	1076200
2002-10-15	12.38	13.23	12.28	13.03	1519000
2002-10-16	13.00	13.02	12.55	12.69	1148000
2002-10-17	12.93	13.85	12.93	13.69	1329000
2002-10-18	13.69	13.70	13.27	13.31	1061600
2002-10-21	13.26	14.15	13.15	14.01	1017800
2002-10-22	13.96	13.99	13.57	13.71	1065800
2002-10-23	13.68	13.84	13.40	13.59	1070400
2002-10-24	13.51	13.85	13.49	13.55	871400
2002-10-25	13.51	14.04	13.33	14.01	698800
2002-10-28	14.31	14.32	13.55	13.61	683400
2002-10-29	13.51	13.83	13.33	13.51	1302600
2002-10-30	13.61	13.91	13.23	13.43	1327400
2002-10-31	13.49	13.68	13.31	13.35	1038400
2002-11-01	13.13	13.66	13.08	13.61	986400
2002-11-04	13.63	14.45	13.63	14.06	1992400
2002-11-05	14.00	14.20	13.90	14.19	845200
2002-11-06	14.20	14.40	13.86	14.28	878600
2002-11-07	13.96	14.14	13.55	13.60	985600
2002-11-08	13.57	13.94	13.57	13.72	1012000
2002-11-11	13.63	13.67	13.10	13.13	703600
2002-11-12	13.17	13.60	13.16	13.46	804800
2002-11-13	13.45	13.60	12.83	13.32	1036400
2002-11-14	13.34	14.10	13.34	14.06	876200
2002-11-15	14.05	14.37	13.85	14.23	918800
2002-11-18	14.28	14.38	13.80	13.83	938400
2002-11-19	13.74	14.10	13.55	13.94	702200
2002-11-20	13.94	14.33	13.75	14.25	636400
2002-11-21	14.26	15.90	14.24	15.85	2996000
2002-11-22	15.78	16.01	15.47	15.73	1527400
2002-11-25	15.80	16.05	15.68	15.88	1005800
2002-11-26	15.95	15.95	15.03	15.06	1290000
2002-11-27	15.10	15.93	15.08	15.84	953200
2002-11-29	15.98	16.09	15.79	15.93	431000
2002-12-02	15.98	16.35	15.33	15.61	1230600
2002-12-03	15.54	15.77	15.40	15.53	687400
2002-12-04	15.45	15.68	15.21	15.53	997600
2002-12-05	15.51	15.61	15.26	15.37	1186200
2002-12-06	15.23	15.35	14.85	15.19	929600
2002-12-09	15.15	15.15	14.20	14.29	1340200
2002-12-10	14.22	14.73	14.22	14.71	796200
2002-12-11	14.43	14.56	14.20	14.50	1353800
2002-12-12	14.50	14.54	14.10	14.21	1245000
2002-12-13	14.19	14.24	13.90	14.12	978800
2002-12-16	14.00	14.62	13.99	14.59	598200
2002-12-17	14.51	14.66	14.21	14.29	974600
2002-12-18	13.88	14.25	13.76	14.03	1094000
2002-12-19	14.06	14.19	13.70	13.83	1049200
2002-12-20	14.02	14.23	13.78	14.11	1131200
2002-12-23	14.08	14.15	13.77	14.07	779800
2002-12-24	14.01	14.06	13.84	13.89	357200
2002-12-26	13.99	14.20	13.82	13.84	379000
2002-12-27	13.73	13.84	13.30	13.38	982800
2002-12-30	13.37	13.65	13.31	13.55	745200
2002-12-31	13.38	13.76	13.38	13.59	662600
2003-01-02	13.69	14.05	13.56	14.05	511000
2003-01-03	13.88	14.08	13.80	14.01	822000
2003-01-06	13.91	14.76	13.91	14.71	1318400
2003-01-07	14.74	14.99	14.52	14.81	1166200
2003-01-08	14.84	14.84	14.38	14.42	925400
2003-01-09	14.42	15.02	14.38	14.98	1071800
2003-01-10	15.00	15.00	14.69	14.80	863400
2003-01-13	14.84	14.95	14.56	14.75	640800
2003-01-14	14.73	14.83	14.61	14.76	692000
2003-01-15	14.77	14.77	14.08	14.18	934000
2003-01-16	14.25	14.61	14.09	14.49	636800
2003-01-17	14.43	14.48	13.79	14.02	472800
2003-01-21	13.97	13.98	13.41	13.45	1055400
2003-01-22	13.40	13.51	12.90	13.07	1103200
2003-01-23	13.11	13.42	12.91	13.17	964000
2003-01-24	13.09	13.33	12.85	13.04	1229000
2003-01-27	12.92	12.98	12.43	12.55	1244400
2003-01-28	12.52	12.58	12.40	12.49	1147400
2003-01-29	12.28	12.94	12.11	12.83	1158200
2003-01-30	12.83	12.89	12.46	12.62	929400
2003-01-31	12.56	12.82	12.38	12.75	789800
2003-02-03	12.72	12.94	12.34	12.57	1066400
2003-02-04	12.38	12.45	12.19	12.24	869200
2003-02-05	12.38	12.51	12.05	12.25	835800
2003-02-06	12.08	12.39	12.08	12.31	929200
2003-02-07	12.25	12.45	12.10	12.15	715400
2003-02-10	12.07	12.28	12.00	12.27	1216800
2003-02-11	12.38	12.43	11.87	12.03	1316000
2003-02-12	12.08	12.08	11.42	11.53	1353200
2003-02-13	11.40	11.68	11.28	11.60	1116400
2003-02-14	11.61	12.20	11.51	12.13	1826800
2003-02-18	12.10	12.73	12.08	12.73	1453800
2003-02-19	12.70	12.75	12.23	12.44	1384400
2003-02-20	12.47	12.63	12.42	12.53	560400
2003-02-21	12.53	12.77	12.29	12.67	751600
2003-02-24	12.63	12.73	12.27	12.36	569800
2003-02-25	12.31	12.51	11.92	12.49	938000
2003-02-26	12.53	12.53	12.15	12.25	648000
2003-02-27	12.35	12.52	12.11	12.47	677000
2003-02-28	12.52	12.72	12.43	12.61	642000
2003-03-03	12.63	12.82	12.54	12.69	982600
2003-03-04	12.73	12.73	12.28	12.33	464800
2003-03-05	12.32	12.57	12.28	12.56	614400
2003-03-06	12.51	12.53	12.19	12.24	1059400
2003-03-07	12.21	12.61	12.19	12.59	1167800
2003-03-10	12.62	12.62	11.86	11.86	1131200
2003-03-11	11.87	12.05	11.69	11.69	860600
2003-03-12	11.63	11.65	11.18	11.45	2024600
2003-03-13	11.50	12.32	11.48	12.26	1050600
2003-03-14	12.22	12.44	12.11	12.33	748600
2003-03-17	12.29	12.97	12.20	12.97	986200
2003-03-18	12.98	13.06	12.67	13.00	1199600
2003-03-19	13.02	13.05	12.68	12.96	844200
2003-03-20	13.00	13.32	12.71	13.26	751000
2003-03-21	13.27	13.68	12.76	13.57	945000
2003-03-24	13.51	13.53	12.93	13.06	659800
2003-03-25	13.02	13.28	12.69	13.11	726600
2003-03-26	13.16	13.24	12.91	13.10	431000
2003-03-27	13.00	13.25	12.93	13.14	817000
2003-03-28	13.18	13.32	13.01	13.32	490600
2003-03-31	13.20	13.27	12.81	13.10	1080600
2003-04-01	13.08	13.27	12.78	13.19	870200
2003-04-02	13.35	13.87	13.32	13.77	945600
2003-04-03	13.82	13.92	13.56	13.70	788200
2003-04-04	13.81	13.86	13.55	13.67	504000
2003-04-07	13.83	14.34	13.76	13.79	881000
2003-04-08	13.81	13.88	13.59	13.66	675000
2003-04-09	13.80	14.04	13.51	13.62	683000
2003-04-10	13.63	13.67	13.03	13.35	1035400
2003-04-11	13.40	13.59	13.25	13.35	1027800
2003-04-14	13.32	13.98	13.32	13.96	953800
2003-04-15	13.97	14.54	13.83	14.51	1148200
2003-04-16	14.54	14.65	14.12	14.28	1141800
2003-04-17	14.31	14.38	13.67	13.78	2523800
2003-04-21	13.70	13.78	13.07	13.24	1572600
2003-04-22	13.19	13.40	12.96	13.29	1878800
2003-04-23	13.21	13.55	13.21	13.50	2252200
2003-04-24	13.55	13.55	13.11	13.15	1245000
2003-04-25	13.16	13.23	12.76	12.90	1522000
2003-04-28	12.84	13.22	12.84	13.14	1023000
2003-04-29	13.25	13.26	13.00	13.08	1169800
2003-04-30	13.07	13.19	12.81	13.16	837200
2003-05-01	13.14	13.15	12.75	12.93	1399400
2003-05-02	12.96	13.53	12.93	13.51	764000
2003-05-05	13.44	13.70	13.36	13.56	874000
2003-05-06	13.53	14.04	13.53	13.94	1212200
2003-05-07	14.04	14.06	13.78	13.89	999600
2003-05-08	13.79	13.93	13.66	13.75	1227400
2003-05-09	13.78	13.87	13.65	13.78	582800
2003-05-12	13.83	13.99	13.60	13.83	896000
2003-05-13	13.78	14.12	13.76	14.02	1238000
2003-05-14	14.01	14.03	13.79	13.85	606000
2003-05-15	13.90	14.01	13.80	13.90	553800
2003-05-16	13.97	13.99	13.58	13.58	814000
2003-05-19	13.60	13.70	13.20	13.33	1514000
2003-05-20	13.34	13.53	13.25	13.42	1238200
2003-05-21	13.33	13.50	13.31	13.36	570600
2003-05-22	13.41	13.48	13.26	13.29	877400
2003-05-23	13.25	13.40	13.18	13.37	793400
2003-05-27	13.21	13.95	13.19	13.89	1020800
2003-05-28	13.84	14.34	13.78	14.05	889400
2003-05-29	14.09	14.42	13.93	14.20	1039400
2003-05-30	14.30	14.60	14.21	14.53	996000
2003-06-02	14.53	15.00	14.51	14.84	959800
2003-06-03	14.83	14.95	14.67	14.68	575600
2003-06-04	14.75	14.88	14.63	14.82	451200
2003-06-05	14.75	14.98	14.65	14.80	583800
2003-06-06	14.98	15.50	14.87	15.33	1419600
2003-06-09	15.33	15.40	14.50	14.54	773200
2003-06-10	14.55	15.21	14.55	15.21	830000
2003-06-11	15.14	15.65	15.08	15.59	982200
2003-06-12	15.65	15.95	15.56	15.56	1824600
2003-06-13	15.56	15.56	15.24	15.24	960600
2003-06-16	15.32	15.98	15.31	15.92	1437600
2003-06-17	16.16	17.07	15.77	16.99	3357600
2003-06-18	17.07	17.07	16.45	16.53	2010000
2003-06-19	16.50	16.57	15.82	15.97	1842600
2003-06-20	16.25	16.28	15.85	15.98	1285400
2003-06-23	16.00	16.02	15.74	15.94	1439800
2003-06-24	15.80	16.25	15.74	15.95	1451400
2003-06-25	15.98	16.33	15.93	15.97	719200
2003-06-26	16.01	16.35	16.01	16.16	736600
2003-06-27	15.89	16.17	15.65	15.77	1174600
2003-06-30	15.98	16.14	15.77	16.00	782600
2003-07-01	16.06	16.06	15.49	15.97	1591200
2003-07-02	16.00	16.11	15.83	16.06	1332600
2003-07-03	16.04	16.27	15.99	16.05	327800
2003-07-07	16.06	17.04	16.05	16.89	1593000
2003-07-08	16.85	17.55	16.50	17.48	1404000
2003-07-09	17.50	17.64	17.21	17.53	1336000
2003-07-10	17.47	17.60	17.01	17.25	1414800
2003-07-11	17.25	17.70	17.25	17.70	987800
2003-07-14	17.91	18.30	17.76	17.96	1183000
2003-07-15	18.09	18.32	17.55	17.74	1480600
2003-07-16	17.76	17.83	17.41	17.50	1102800
2003-07-17	17.37	17.44	16.57	16.64	1697000
2003-07-18	16.65	17.01	16.58	16.98	898200
2003-07-21	16.95	17.02	16.39	16.47	838400
2003-07-22	16.56	17.20	16.56	17.15	990200
2003-07-23	17.20	17.20	16.58	17.14	875800
2003-07-24	17.34	17.79	17.11	17.17	1246600
2003-07-25	17.17	17.48	17.06	17.34	429800
2003-07-28	17.35	17.64	17.20	17.40	416200
2003-07-29	17.42	17.50	16.92	16.93	1002200
2003-07-30	16.98	17.12	16.76	16.97	608000
2003-07-31	17.05	17.92	17.05	17.48	873200
2003-08-01	17.49	17.51	16.85	16.91	464400
2003-08-04	16.96	17.15	16.56	17.04	663600
2003-08-05	17.18	17.33	16.70	16.73	845200
2003-08-06	16.85	17.06	16.65	16.83	745400
2003-08-07	16.85	16.86	16.41	16.53	1602000
2003-08-08	16.49	16.71	16.35	16.40	755400
2003-08-11	16.48	16.70	16.39	16.50	1027000
2003-08-12	16.49	16.90	16.49	16.90	800000
2003-08-13	16.87	16.96	16.65	16.76	496600
2003-08-14	16.79	17.04	16.65	16.96	366000
2003-08-15	17.04	17.30	16.94	17.09	197600
2003-08-18	17.08	17.30	16.96	17.06	635200
2003-08-19	17.09	17.21	16.79	17.05	879600
2003-08-20	16.99	17.24	16.86	17.08	637600
2003-08-21	17.10	17.34	17.02	17.18	609800
2003-08-22	17.36	17.41	16.72	16.91	464200
2003-08-25	16.76	16.88	16.44	16.78	510000
2003-08-26	16.72	16.79	16.30	16.70	626200
2003-08-27	16.65	16.96	16.45	16.92	983000
2003-08-28	16.83	17.28	16.83	17.26	943800
2003-08-29	17.19	17.45	17.10	17.43	644600
2003-09-02	17.33	17.77	17.33	17.72	736800
2003-09-03	17.72	17.97	17.70	17.78	787200
2003-09-04	17.72	17.81	17.43	17.61	733400
2003-09-05	17.57	17.73	17.11	17.25	1227600
2003-09-08	17.25	17.40	17.11	17.20	1332600
2003-09-09	17.21	17.31	16.93	16.98	1132000
2003-09-10	16.96	17.19	16.36	16.50	1357400
2003-09-11	16.44	16.79	16.44	16.65	1247000
2003-09-12	16.50	16.73	16.33	16.63	1177400
2003-09-15	16.59	16.75	16.51	16.68	685600
2003-09-16	16.73	17.04	16.59	16.92	643000
2003-09-17	17.00	17.11	16.73	16.73	617400
2003-09-18	16.94	17.18	16.80	17.14	2061600
2003-09-19	16.92	17.21	16.87	16.97	1651000
2003-09-22	16.94	17.10	16.73	16.95	678400
2003-09-23	16.91	17.19	16.82	17.07	815200
2003-09-24	17.13	17.25	16.84	16.96	1013600
2003-09-25	16.91	17.08	16.56	16.68	800000
2003-09-26	16.64	16.64	16.23	16.25	1022000
2003-09-29	16.24	16.46	16.24	16.31	1030400
2003-09-30	16.31	16.47	15.93	16.28	1097200
2003-10-01	16.31	16.83	16.22	16.82	604000
2003-10-02	16.86	16.86	16.36	16.57	710800
2003-10-03	16.68	17.19	16.62	17.00	1159000
2003-10-06	16.99	17.21	16.99	17.16	438800
2003-10-07	17.19	17.54	17.09	17.52	1131000
2003-10-08	17.48	17.73	17.32	17.34	1125800
2003-10-09	17.49	17.69	17.28	17.52	756200
2003-10-10	17.55	17.75	17.41	17.44	522000
2003-10-13	17.54	18.00	17.42	17.88	433600
2003-10-14	17.85	18.02	17.56	17.92	1042800
2003-10-15	17.98	18.10	17.58	17.78	976000
2003-10-16	17.75	17.78	16.90	17.09	1899800
2003-10-17	17.10	17.10	16.37	16.64	2277000
2003-10-20	16.60	16.70	16.38	16.50	1273600
2003-10-21	16.50	16.55	16.14	16.24	1445200
2003-10-22	16.24	16.24	15.50	15.57	2185800
2003-10-23	15.47	15.55	15.05	15.14	2033200
2003-10-24	15.00	15.13	14.58	14.93	2784600
2003-10-27	14.98	15.47	14.87	15.16	1305800
2003-10-28	15.17	15.54	15.10	15.46	1489000
2003-10-29	15.49	15.54	15.12	15.20	998000
2003-10-30	15.20	15.40	14.77	14.87	2277200
2003-10-31	14.83	14.85	14.45	14.55	2803600
2003-11-03	14.56	14.82	14.55	14.65	1429800
2003-11-04	14.63	14.79	14.30	14.32	1714000
2003-11-05	14.40	14.40	13.87	14.13	2379200
2003-11-06	14.09	14.23	13.77	14.21	2403400
2003-11-07	14.22	14.79	14.16	14.70	2216200
2003-11-10	14.80	14.80	14.40	14.44	1527400
2003-11-11	14.45	14.63	14.35	14.44	2068400
2003-11-12	14.45	14.73	14.42	14.68	1705400
2003-11-13	14.65	14.70	14.46	14.49	1460000
2003-11-14	14.52	14.62	13.97	13.97	1428200
2003-11-17	13.97	14.02	13.75	13.88	1562400
2003-11-18	13.90	14.06	13.80	13.90	2353800
2003-11-19	13.87	14.04	13.87	13.95	1213600
2003-11-20	13.94	14.00	13.68	13.70	1228000
2003-11-21	13.86	13.86	13.60	13.63	1146600
2003-11-24	13.72	13.83	13.69	13.83	1077200
2003-11-25	13.78	14.08	13.70	14.05	1042600
2003-11-26	14.08	14.18	13.78	13.88	868600
2003-11-28	13.96	14.20	13.89	14.10	504800
2003-12-01	14.72	15.13	14.56	15.00	2993200
2003-12-02	14.95	15.29	14.95	15.11	2225200
2003-12-03	15.09	15.53	14.79	15.18	2411400
2003-12-04	15.17	15.29	14.87	15.01	1221400
2003-12-05	15.00	15.14	14.89	15.03	1148000
2003-12-08	15.09	15.25	14.97	15.17	775000
2003-12-09	15.09	15.17	14.49	14.60	1851200
2003-12-10	14.98	15.01	14.62	14.97	1857200
2003-12-11	15.00	15.37	14.85	15.30	1507600
2003-12-12	15.39	15.39	15.03	15.30	1045200
2003-12-15	15.57	15.65	14.82	14.90	910600
2003-12-16	14.77	15.05	14.72	14.78	756000
2003-12-17	14.91	14.91	14.45	14.78	956600
2003-12-18	14.75	15.00	14.62	14.91	949600
2003-12-19	14.77	15.04	14.67	15.02	1269400
2003-12-22	15.00	15.27	14.91	15.25	505800
2003-12-23	15.19	15.30	15.04	15.25	563600
2003-12-24	15.20	15.24	15.05	15.09	216600
2003-12-26	15.12	15.26	14.93	14.93	167200
2003-12-29	14.88	15.20	14.88	15.17	877800
2003-12-30	15.06	15.20	15.01	15.13	787400
2003-12-31	15.07	15.25	14.92	15.24	1319600
2004-01-02	15.25	15.35	15.11	15.15	848600
2004-01-05	15.24	15.80	15.24	15.77	1282000
2004-01-06	15.71	16.01	15.70	15.94	1232600
2004-01-07	15.97	16.03	15.80	16.03	743600
2004-01-08	16.22	16.22	15.86	16.04	948400
2004-01-09	16.09	16.10	15.78	15.93	769800
2004-01-12	15.96	16.50	15.96	16.41	1322200
2004-01-13	16.42	16.50	15.84	16.19	913800
2004-01-14	16.20	16.55	16.17	16.38	916000
2004-01-15	16.07	16.08	15.37	15.78	3616600
2004-01-16	15.78	16.05	15.74	16.04	1493400
2004-01-20	16.02	16.05	15.83	15.94	1139200
2004-01-21	15.98	16.79	15.93	16.52	2118000
2004-01-22	16.54	16.60	16.23	16.23	907200
2004-01-23	15.62	16.33	15.50	15.85	1129000
2004-01-26	15.94	16.18	15.82	16.11	833600
2004-01-27	16.13	16.13	15.71	15.94	848400
2004-01-28	15.96	15.98	15.63	15.70	1561800
2004-01-29	15.54	16.12	15.44	16.00	1285400
2004-01-30	16.10	17.22	15.95	16.95	2683800
2004-02-02	17.04	17.17	16.82	17.12	2815000
2004-02-03	17.13	17.17	16.94	16.94	1087800
2004-02-04	16.88	16.99	16.51	16.52	854200
2004-02-05	16.58	16.77	16.41	16.67	1062800
2004-02-06	16.63	17.04	16.62	16.98	689400
2004-02-09	17.00	17.15	16.88	17.11	697200
2004-02-10	17.13	17.25	17.07	17.23	725600
2004-02-11	17.23	17.50	17.12	17.50	643400
2004-02-12	17.40	17.43	17.19	17.36	494600
2004-02-13	17.39	17.49	17.28	17.43	1003400
2004-02-17	17.39	17.86	17.37	17.72	891400
2004-02-18	17.74	17.87	17.48	17.54	875800
2004-02-19	17.59	17.76	17.19	17.20	544400
2004-02-20	17.28	17.40	16.80	17.17	548000
2004-02-23	17.27	17.40	16.89	16.89	764600
2004-02-24	16.92	17.25	16.72	17.16	607400
2004-02-25	17.14	17.28	16.93	17.19	289000
2004-02-26	17.09	17.59	17.00	17.51	778200
2004-02-27	17.51	17.86	17.44	17.86	847400
2004-03-01	17.82	17.98	17.58	17.72	730600
2004-03-02	17.71	17.80	17.47	17.72	893800
2004-03-03	17.70	17.82	17.37	17.79	637000
2004-03-04	17.75	17.94	17.62	17.94	368800
2004-03-05	17.76	18.19	17.72	18.05	778600
2004-03-08	17.96	18.09	17.65	17.67	979800
2004-03-09	17.81	17.99	17.62	17.91	937800
2004-03-10	17.95	18.12	17.32	17.32	798600
2004-03-11	17.36	17.48	16.95	17.07	740400
2004-03-12	17.06	17.32	17.05	17.31	529800
2004-03-15	17.35	17.36	16.50	16.96	1796400
2004-03-16	16.97	17.16	16.96	17.09	1463400
2004-03-17	17.18	17.38	17.08	17.34	763800
2004-03-18	17.38	17.44	17.28	17.30	763200
2004-03-19	17.31	17.34	17.13	17.15	612000
2004-03-22	17.12	17.17	16.39	16.57	1592400
2004-03-23	16.69	16.88	16.64	16.67	811200
2004-03-24	16.75	16.80	16.50	16.55	1588200
2004-03-25	16.60	16.90	16.51	16.74	1762800
2004-03-26	16.77	16.87	16.66	16.66	1072400
2004-03-29	16.85	16.92	16.61	16.72	990400
2004-03-30	16.74	16.75	16.49	16.60	905000
2004-03-31	16.75	16.78	16.43	16.50	1608600
2004-04-01	16.47	16.65	16.46	16.65	1042000
2004-04-02	16.71	16.85	16.54	16.70	1258200
2004-04-05	16.71	16.84	16.34	16.56	1042400
2004-04-06	16.47	16.57	16.22	16.32	1107400
2004-04-07	16.40	16.40	16.14	16.20	577000
2004-04-08	16.25	16.47	16.06	16.10	552800
2004-04-12	16.16	16.46	16.10	16.21	609800
2004-04-13	16.12	16.42	15.84	15.89	631000
2004-04-14	15.86	16.07	15.65	15.82	1141200
2004-04-15	15.86	15.93	15.72	15.85	855600
2004-04-16	15.75	15.99	15.75	15.98	544600
2004-04-19	15.95	16.00	14.98	15.13	2075800
2004-04-20	15.00	15.05	14.44	14.54	4657200
2004-04-21	14.60	14.76	14.38	14.63	2098800
2004-04-22	14.56	14.87	14.45	14.77	2982000
2004-04-23	14.78	15.05	14.70	14.97	1915400
2004-04-26	14.87	15.29	14.81	15.04	1186000
2004-04-27	15.15	15.21	14.88	15.02	1664400
2004-04-28	14.96	15.00	14.68	14.74	1883800
2004-04-29	14.78	15.05	14.65	14.89	1484400
2004-04-30	14.76	14.96	14.71	14.76	1072000
2004-05-03	14.81	15.04	14.57	14.71	740800
2004-05-04	14.71	14.97	14.68	14.79	700400
2004-05-05	14.90	15.07	14.77	14.97	775600
2004-05-06	15.05	15.05	14.65	14.85	786200
2004-05-07	14.97	15.00	14.49	14.60	789200
2004-05-10	14.60	14.69	14.33	14.45	931000
2004-05-11	14.62	14.74	14.47	14.60	418200
2004-05-12	14.52	14.53	14.17	14.50	1328000
2004-05-13	14.54	14.54	14.26	14.32	675400
2004-05-14	14.39	14.55	14.15	14.37	517800
2004-05-17	14.30	14.37	14.09	14.22	566800
2004-05-18	14.33	14.35	14.14	14.29	691000
2004-05-19	14.36	14.59	14.20	14.22	428400
2004-05-20	14.33	14.37	14.17	14.27	456000
2004-05-21	14.22	14.37	14.13	14.23	467000
2004-05-24	14.23	14.48	14.22	14.26	420400
2004-05-25	14.29	14.53	14.17	14.45	550000
2004-05-26	14.41	14.62	14.40	14.58	574600
2004-05-27	14.53	14.72	14.53	14.71	627400
2004-05-28	14.60	14.89	14.55	14.75	1070000
2004-06-01	14.76	14.87	14.38	14.44	1695200
2004-06-02	14.50	14.55	14.29	14.37	1119000
2004-06-03	14.35	14.56	14.23	14.42	700800
2004-06-04	14.50	14.85	14.40	14.60	682200
2004-06-07	14.66	14.90	14.61	14.82	530200
2004-06-08	14.81	14.90	14.70	14.70	832600
2004-06-09	14.78	14.78	14.44	14.44	652000
2004-06-10	14.60	14.60	14.37	14.39	540200
2004-06-14	14.43	14.44	14.14	14.14	705800
2004-06-15	14.27	14.37	13.98	13.99	624800
2004-06-16	14.09	14.10	13.78	13.79	1029400
2004-06-17	13.93	13.95	13.43	13.73	1086000
2004-06-18	13.49	13.97	13.41	13.73	1200800
2004-06-21	13.83	13.95	13.59	13.70	917000
2004-06-22	13.62	13.95	13.48	13.85	1550600
2004-06-23	13.95	14.05	13.71	13.89	1526200
2004-06-24	13.81	14.13	13.81	14.01	686200
2004-06-25	14.09	14.18	13.94	14.03	1026800
2004-06-28	14.03	14.48	14.00	14.40	1438400
2004-06-29	14.45	14.70	14.41	14.63	2122600
2004-06-30	14.73	14.75	14.50	14.52	1357200
2004-07-01	14.59	14.63	14.30	14.58	935400
2004-07-02	14.41	14.85	14.38	14.74	846200
2004-07-06	14.70	14.78	14.34	14.35	780600
2004-07-07	14.36	14.77	14.25	14.43	1445200
2004-07-08	14.48	14.60	14.34	14.36	891400
2004-07-09	14.30	14.54	14.26	14.26	878400
2004-07-12	14.34	14.67	14.19	14.57	993400
2004-07-13	14.54	14.70	14.38	14.42	1236600
2004-07-14	14.49	14.63	14.32	14.40	1378400
2004-07-15	14.63	15.19	14.54	14.87	2388800
2004-07-16	14.83	15.02	14.71	14.72	640800
2004-07-19	15.00	15.48	14.96	15.43	1697000
2004-07-20	15.50	15.85	15.26	15.85	1309000
2004-07-21	15.79	15.92	15.45	15.60	2144800
2004-07-22	15.56	15.60	15.00	15.38	1454000
2004-07-23	15.28	15.36	15.18	15.30	662400
2004-07-26	15.30	15.33	15.07	15.18	455600
2004-07-27	15.32	15.56	15.20	15.53	846400
2004-07-28	15.42	15.57	15.08	15.21	821200
2004-07-29	15.14	15.57	15.10	15.44	1250000
2004-07-30	15.35	15.49	15.22	15.34	807000
2004-08-02	15.45	15.54	15.17	15.54	747200
2004-08-03	15.65	15.76	15.50	15.64	1063600
2004-08-04	15.69	15.71	15.33	15.50	952600
2004-08-05	15.58	15.58	15.34	15.35	769400
2004-08-06	15.31	15.36	15.05	15.12	1333600
2004-08-09	15.20	15.25	14.87	14.90	1187600
2004-08-10	14.85	15.29	14.85	15.23	694000
2004-08-11	15.05	15.36	14.99	15.23	878600
2004-08-12	15.13	15.33	14.92	14.93	575000
2004-08-13	15.00	15.14	14.93	15.01	456600
2004-08-16	15.04	15.69	14.88	15.52	895600
2004-08-17	15.51	15.73	15.47	15.53	719000
2004-08-18	15.51	15.98	15.29	15.93	611000
2004-08-19	15.84	16.00	15.79	16.00	575200
2004-08-20	15.97	16.15	15.82	16.11	456000
2004-08-23	16.10	16.22	15.89	15.89	689200
2004-08-24	15.97	16.08	15.81	15.93	867400
2004-08-25	16.03	16.43	15.89	16.25	616600
2004-08-26	16.22	16.25	15.95	16.06	384200
2004-08-27	16.00	16.14	15.93	15.97	509600
2004-08-30	16.06	16.06	15.70	15.86	358600
2004-08-31	15.84	16.44	15.84	16.34	1033600
2004-09-01	16.33	16.62	16.26	16.59	775000
2004-09-02	16.45	16.91	16.45	16.86	422600
2004-09-03	16.74	16.98	16.45	16.57	746400
2004-09-07	16.61	16.99	16.55	16.75	693800
2004-09-08	16.72	16.83	16.53	16.61	434600
2004-09-09	16.67	16.90	16.53	16.79	843600
2004-09-10	16.63	17.00	16.63	16.98	424000
2004-09-13	17.00	17.28	16.95	17.21	737200
2004-09-14	17.09	17.46	17.08	17.29	717800
2004-09-15	17.27	17.34	16.93	17.01	478800
2004-09-16	17.01	17.49	16.96	17.48	708600
2004-09-17	17.45	17.50	17.17	17.37	575600
2004-09-20	17.34	17.48	16.95	17.09	599600
2004-09-21	17.01	17.47	17.01	17.44	689400
2004-09-22	17.28	17.29	16.76	16.80	832200
2004-09-23	16.88	16.89	16.52	16.78	884400
2004-09-24	16.85	16.95	16.65	16.79	561000
2004-09-27	16.72	16.94	16.30	16.31	1057400
2004-09-28	16.41	16.87	16.29	16.81	933200
2004-09-29	16.62	17.09	16.62	17.02	870600
2004-09-30	16.96	17.08	16.78	16.84	776800
2004-10-01	16.89	17.35	16.80	17.31	794200
2004-10-04	17.47	17.54	17.30	17.50	958400
2004-10-05	17.42	17.56	17.40	17.55	1299200
2004-10-06	17.43	17.69	17.16	17.69	1056400
2004-10-07	17.70	17.70	17.40	17.53	799400
2004-10-08	17.52	17.62	17.09	17.27	913200
2004-10-11	17.25	17.40	17.18	17.35	581400
2004-10-12	17.25	17.35	17.01	17.19	598800
2004-10-13	17.17	17.26	16.81	16.85	563800
2004-10-14	16.95	16.98	16.63	16.69	429400
2004-10-15	16.77	17.15	16.60	16.93	586400
2004-10-18	16.83	17.00	16.70	16.88	305600
2004-10-19	17.43	17.44	16.80	16.87	1606600
2004-10-20	16.80	17.28	16.79	17.25	1115600
2004-10-21	17.23	17.53	17.23	17.51	591600
2004-10-22	17.41	17.53	17.22	17.23	446800
2004-10-25	17.26	17.60	17.03	17.55	924000
2004-10-26	17.60	18.04	17.56	17.78	1140400
2004-10-27	17.66	18.07	17.61	18.00	658200
2004-10-28	17.85	18.09	17.73	17.98	849400
2004-10-29	18.02	18.03	17.81	18.00	613200
2004-11-01	17.94	18.03	17.67	17.76	1036600
2004-11-02	17.80	18.13	17.80	17.95	618200
2004-11-03	18.14	18.50	18.10	18.50	1558400
2004-11-04	18.50	19.10	18.37	19.05	1335800
2004-11-05	19.18	19.48	19.03	19.46	1450400
2004-11-08	19.46	19.67	19.33	19.65	1094600
2004-11-09	19.28	19.41	18.99	19.24	2681200
2004-11-10	19.22	19.33	19.05	19.07	1391200
2004-11-11	18.92	19.08	18.56	19.08	1010400
2004-11-12	19.07	19.54	18.93	19.52	1413600
2004-11-15	19.65	19.73	19.27	19.35	1617000
2004-11-16	19.26	19.39	19.07	19.31	929200
2004-11-17	19.25	19.87	19.25	19.55	806600
2004-11-18	19.47	19.60	19.33	19.54	697600
2004-11-19	19.46	19.61	19.18	19.33	662600
2004-11-22	19.25	19.26	18.97	19.11	993600
2004-11-23	19.15	19.50	18.73	19.43	719400
2004-11-24	19.56	19.59	19.32	19.50	397800
2004-11-26	19.58	19.69	19.42	19.51	150600
2004-11-29	19.43	19.75	19.39	19.57	739000
2004-11-30	19.51	19.74	19.39	19.56	998400
2004-12-01	19.72	20.18	19.57	20.10	766000
2004-12-02	20.13	20.34	19.80	19.90	788000
2004-12-03	19.95	20.12	19.72	19.86	608000
2004-12-06	19.83	20.37	19.78	20.34	699000
2004-12-07	20.31	20.52	20.26	20.26	834000
2004-12-08	20.42	20.72	20.25	20.52	896200
2004-12-09	20.60	20.80	20.32	20.71	538000
2004-12-10	20.76	21.03	20.48	20.89	634800
2004-12-13	21.00	21.26	20.81	21.17	801600
2004-12-14	21.10	21.72	20.95	21.55	1021200
2004-12-15	21.55	21.57	21.01	21.28	990600
2004-12-16	21.35	21.35	20.49	20.79	1123400
2004-12-17	20.73	21.22	20.56	21.15	1052200
2004-12-20	21.23	21.33	20.86	20.94	628800
2004-12-21	20.88	21.28	20.83	21.17	763400
2004-12-22	21.24	21.24	20.92	20.93	670200
2004-12-23	20.79	21.46	20.76	21.32	628600
2004-12-27	21.33	21.45	20.83	21.00	400400
2004-12-28	21.16	21.31	20.95	21.31	580800
2004-12-29	21.18	21.37	21.13	21.25	579800
2004-12-30	21.18	21.23	20.85	21.05	556600
2004-12-31	20.63	21.19	20.63	20.97	522600
2005-01-03	20.87	21.00	20.30	20.43	1118000
2005-01-04	20.46	20.60	20.10	20.17	876200
2005-01-05	20.01	20.22	19.83	19.97	761400
2005-01-06	19.95	20.07	19.35	19.39	1669000
2005-01-07	19.38	19.60	19.16	19.50	805000
2005-01-10	19.30	19.50	19.21	19.35	667000
2005-01-11	19.26	19.32	18.88	18.94	987200
2005-01-12	18.95	19.24	18.90	19.16	1768200
2005-01-13	19.24	19.30	18.78	18.81	846000
2005-01-14	19.00	19.35	18.84	19.29	1215400
2005-01-18	19.50	19.70	19.17	19.63	1094400
2005-01-19	19.60	19.70	19.16	19.19	767800
2005-01-20	19.23	19.23	18.93	19.07	530800
2005-01-21	19.23	19.34	18.99	19.02	701000
2005-01-24	19.21	19.28	18.47	18.50	1144600
2005-01-25	18.48	18.85	18.45	18.53	658600
2005-01-26	18.44	18.66	18.38	18.50	811000
2005-01-27	18.43	18.54	18.29	18.37	950800
2005-01-28	18.38	18.43	18.07	18.20	974200
2005-01-31	18.18	18.71	18.18	18.68	1443000
2005-02-01	18.75	18.77	18.52	18.77	754600
2005-02-02	18.83	18.88	18.56	18.84	756400
2005-02-03	18.87	19.00	17.80	18.13	1009200
2005-02-04	18.20	18.78	18.13	18.63	1261400
2005-02-07	18.76	18.82	18.39	18.58	1478200
2005-02-08	18.65	18.74	18.40	18.50	1234600
2005-02-09	18.37	18.44	17.97	18.09	968800
2005-02-10	18.00	18.25	17.99	18.02	1245000
2005-02-11	18.02	18.26	17.79	18.22	1798200
2005-02-14	18.15	18.56	18.14	18.35	979400
2005-02-15	18.28	18.78	18.16	18.67	1055400
2005-02-16	18.58	18.69	18.46	18.60	590600
2005-02-17	18.50	18.61	18.31	18.34	491400
2005-02-18	18.40	18.45	18.26	18.30	501600
2005-02-22	18.20	18.41	17.89	17.93	565400
2005-02-23	17.92	18.02	17.74	17.91	747000
2005-02-24	17.78	18.26	17.78	18.25	663800
2005-02-25	18.18	18.49	17.99	18.46	633800
2005-02-28	18.37	18.56	18.29	18.48	618000
2005-03-01	18.53	18.94	18.44	18.90	885200
2005-03-02	18.77	19.00	18.62	18.84	619000
2005-03-03	18.91	18.92	18.36	18.52	512400
2005-03-04	18.52	18.87	18.52	18.74	348800
2005-03-07	18.66	18.96	18.61	18.75	707000
2005-03-08	18.77	18.78	18.37	18.54	737800
2005-03-09	18.44	18.56	18.28	18.37	435800
2005-03-10	18.34	18.45	18.05	18.33	447800
2005-03-11	18.25	18.55	18.11	18.25	525200
2005-03-14	18.10	18.69	18.10	18.68	887400
2005-03-15	18.75	18.92	18.54	18.54	1082000
2005-03-16	18.40	18.61	18.28	18.50	747000
2005-03-17	18.42	18.60	18.26	18.49	530200
2005-03-18	18.43	18.73	18.38	18.56	2210000
2005-03-21	18.73	18.96	18.44	18.66	787200
2005-03-22	18.58	18.74	18.35	18.39	624000
2005-03-23	18.35	18.45	18.06	18.08	635600
2005-03-24	18.06	18.32	17.99	17.99	479800
2005-03-28	17.99	18.14	17.85	17.94	588600
2005-03-29	17.86	18.24	17.84	17.92	867800
2005-03-30	18.04	18.25	17.89	18.06	806600
2005-03-31	17.97	18.15	17.83	18.08	803400
2005-04-01	18.09	18.33	17.74	17.84	751600
2005-04-04	17.75	18.02	17.69	18.02	649200
2005-04-05	17.97	18.02	17.76	17.91	445200
2005-04-06	17.99	18.14	17.90	17.93	321200
2005-04-07	17.98	18.23	17.85	17.99	515200
2005-04-08	17.95	18.11	17.78	17.92	590800
2005-04-11	17.89	17.96	17.50	17.59	768800
2005-04-12	17.50	17.59	17.11	17.46	896600
2005-04-13	17.35	17.56	17.07	17.19	429200
2005-04-14	17.27	17.33	16.88	16.88	566400
2005-04-15	16.81	17.04	16.46	16.56	584000
2005-04-18	16.47	16.88	16.36	16.68	472200
2005-04-19	16.67	16.89	16.64	16.86	453600
2005-04-20	16.91	16.91	16.47	16.48	838400
2005-04-21	16.72	16.96	16.50	16.96	659200
2005-04-22	16.99	17.06	16.25	16.38	563000
2005-04-25	16.38	16.88	16.25	16.76	366600
2005-04-26	16.94	16.95	16.34	16.35	625200
2005-04-27	16.02	16.58	15.84	16.38	729600
2005-04-28	16.13	16.42	15.95	16.08	643600
2005-04-29	16.25	16.45	16.04	16.41	746000
2005-05-02	16.50	16.67	16.28	16.41	654200
2005-05-03	16.43	16.55	16.27	16.39	799600
2005-05-04	16.34	16.68	16.34	16.63	1015800
2005-05-05	16.60	16.68	16.35	16.52	853800
2005-05-06	16.56	16.65	16.33	16.47	840200
2005-05-09	16.58	16.58	16.39	16.46	1031000
2005-05-10	16.35	16.50	16.31	16.38	721200
2005-05-11	16.59	16.59	16.22	16.42	807400
2005-05-12	16.33	16.57	16.26	16.32	730600
2005-05-13	16.24	16.38	16.05	16.18	925400
2005-05-16	15.95	16.45	15.94	16.36	838200
2005-05-17	16.39	16.51	16.20	16.44	815000
2005-05-18	16.44	16.67	16.38	16.61	800600
2005-05-19	16.53	16.68	16.42	16.63	808800
2005-05-20	16.52	16.80	16.47	16.77	541200
2005-05-23	16.73	17.13	16.71	17.00	579200
2005-05-24	16.90	17.03	16.56	16.97	697000
2005-05-25	16.94	17.00	16.75	16.91	599400
2005-05-26	16.75	17.13	16.74	17.10	581400
2005-05-27	17.00	17.31	16.98	17.24	425200
2005-05-31	17.18	17.50	17.18	17.38	1498000
2005-06-01	17.50	17.85	17.36	17.84	1094600
2005-06-02	17.86	17.93	17.71	17.85	876800
2005-06-03	17.83	17.92	17.68	17.83	732400
2005-06-06	18.00	18.20	17.60	18.20	977800
2005-06-07	18.15	18.43	18.10	18.21	583200
2005-06-08	18.18	18.41	18.05	18.11	389400
2005-06-09	18.04	18.59	18.02	18.57	711400
2005-06-10	18.50	18.66	18.33	18.56	860400
2005-06-13	18.51	18.67	18.42	18.49	590200
2005-06-14	18.44	18.83	18.44	18.80	563200
2005-06-15	18.83	18.99	18.72	18.73	574600
2005-06-16	18.72	19.19	18.66	19.17	622000
2005-06-17	19.21	19.38	19.08	19.19	1424000
2005-06-20	19.10	19.19	19.00	19.03	474800
2005-06-21	18.97	19.25	18.92	19.13	615000
2005-06-22	19.13	19.27	18.96	19.15	639200
2005-06-23	19.15	19.20	18.85	18.88	607800
2005-06-24	18.84	19.17	18.60	18.69	850000
2005-06-27	18.82	18.86	18.49	18.64	786200
2005-06-28	18.64	18.93	18.64	18.89	570600
2005-06-29	18.85	18.92	18.68	18.83	509600
2005-06-30	18.84	18.91	18.68	18.68	504400
2005-07-01	18.80	19.10	18.72	19.04	600800
2005-07-05	19.00	19.13	18.77	19.11	375400
2005-07-06	19.04	19.14	18.92	18.93	357000
2005-07-07	18.81	18.90	18.50	18.79	536600
2005-07-08	18.81	19.18	18.73	19.06	323000
2005-07-11	19.03	19.52	19.03	19.52	462800
2005-07-12	19.47	19.59	19.26	19.59	362800
2005-07-13	19.51	19.62	19.11	19.15	403600
2005-07-14	19.27	19.49	19.14	19.34	486200
2005-07-15	19.27	19.59	19.24	19.55	594600
2005-07-18	19.51	19.65	19.38	19.55	470000
2005-07-19	19.51	19.84	19.34	19.53	419600
2005-07-20	19.43	20.35	19.40	20.27	736600
2005-07-21	20.33	20.33	19.45	19.51	890000
2005-07-22	19.58	19.86	19.29	19.50	833000
2005-07-25	19.50	19.50	18.89	19.00	774800
2005-07-26	18.99	19.28	18.90	19.15	616600
2005-07-27	19.17	19.40	18.99	19.40	440800
2005-07-28	19.32	19.63	19.32	19.42	536600
2005-07-29	19.37	19.45	19.12	19.33	494000
2005-08-01	19.35	19.50	19.28	19.39	515800
2005-08-02	19.41	19.53	19.34	19.45	572000
2005-08-03	19.31	19.55	19.29	19.50	378800
2005-08-04	19.35	19.47	19.12	19.12	430400
2005-08-05	19.09	19.17	18.76	18.92	560600
2005-08-08	18.81	19.22	18.81	18.91	432600
2005-08-09	18.89	19.05	18.84	18.93	454800
2005-08-10	18.95	19.17	18.93	19.02	532400
2005-08-11	18.98	19.41	18.98	19.27	477800
2005-08-12	19.18	19.18	18.83	18.90	673800
2005-08-15	18.90	18.97	18.72	18.88	836400
2005-08-16	18.74	18.78	18.46	18.48	537800
2005-08-17	18.41	18.55	18.39	18.45	403000
2005-08-18	18.43	18.44	18.08	18.24	540000
2005-08-19	18.22	18.25	18.08	18.20	213000
2005-08-22	18.17	18.37	18.11	18.37	456200
2005-08-23	18.23	18.54	18.23	18.27	602600
2005-08-24	18.25	18.38	18.03	18.04	568800
2005-08-25	18.00	18.49	18.00	18.43	608400
2005-08-26	18.35	18.43	17.84	18.15	609400
2005-08-29	18.16	18.25	18.03	18.24	508000
2005-08-30	18.11	18.20	17.81	17.92	569000
2005-08-31	17.92	18.08	17.72	18.08	492600
2005-09-01	18.05	18.49	18.01	18.24	463800
2005-09-02	18.20	18.43	18.05	18.26	396600
2005-09-06	18.20	18.72	18.20	18.69	601800
2005-09-07	18.69	18.73	18.28	18.49	575200
2005-09-08	18.42	18.51	18.19	18.35	891600
2005-09-09	18.37	18.55	18.28	18.43	901000
2005-09-12	18.39	18.76	18.38	18.71	724000
2005-09-13	18.62	18.70	18.51	18.60	481600
2005-09-14	18.53	18.85	18.51	18.53	559400
2005-09-15	18.60	18.67	18.40	18.51	481400
2005-09-16	18.47	19.51	18.35	18.62	3836600
2005-09-19	18.57	18.81	18.43	18.65	645000
2005-09-20	18.69	19.01	18.33	18.44	817600
2005-09-21	18.35	18.42	18.00	18.10	510800
2005-09-22	18.05	18.32	17.80	18.30	576800
2005-09-23	18.29	18.39	18.07	18.19	522600
2005-09-26	18.28	18.54	18.14	18.40	400800
2005-09-27	18.48	18.48	17.98	18.17	610200
2005-09-28	18.11	18.35	18.03	18.19	523200
2005-09-29	18.11	18.82	18.10	18.69	769200
2005-09-30	18.68	18.93	18.55	18.79	458600
2005-10-03	18.79	18.91	18.65	18.84	506400
2005-10-04	18.85	19.00	18.62	18.64	443800
2005-10-05	18.60	18.70	18.20	18.20	678000
2005-10-06	18.22	18.62	18.15	18.24	1010600
2005-10-07	18.28	18.43	18.14	18.23	521800
2005-10-10	18.30	18.42	18.18	18.22	341200
2005-10-11	18.26	18.48	17.87	17.88	584400
2005-10-12	17.88	18.15	17.65	17.85	804600
2005-10-13	17.80	17.97	17.49	17.91	611000
2005-10-14	17.97	18.02	17.76	17.86	395400
2005-10-17	17.82	17.96	17.62	17.79	419000
2005-10-18	17.77	18.05	17.55	17.56	681600
2005-10-19	18.74	19.72	17.88	19.58	2462000
2005-10-20	19.55	19.88	19.45	19.74	1202000
2005-10-21	19.33	19.44	18.67	18.88	2068000
2005-10-24	18.86	19.06	18.65	18.97	1734200
2005-10-25	18.94	19.16	18.89	19.12	895200
2005-10-26	19.03	19.35	18.99	19.11	719200
2005-10-27	19.07	19.07	18.70	18.88	1031000
2005-10-28	18.95	19.19	18.90	19.05	579400
2005-10-31	19.09	19.59	18.96	19.40	635600
2005-11-01	19.32	19.60	19.13	19.43	592000
2005-11-02	19.38	19.85	19.38	19.81	426800
2005-11-03	19.87	19.98	19.65	19.74	606800
2005-11-04	19.74	19.84	19.45	19.71	539400
2005-11-07	19.67	19.93	19.48	19.76	487400
2005-11-08	19.65	19.78	19.49	19.55	686400
2005-11-09	19.54	19.72	19.17	19.71	700600
2005-11-10	19.70	20.16	19.70	20.15	642000
2005-11-11	20.15	20.23	19.86	20.17	552200
2005-11-14	20.19	20.20	19.89	20.20	535000
2005-11-15	20.20	20.35	20.11	20.11	884200
2005-11-16	20.13	20.13	19.85	20.08	541400
2005-11-17	20.09	20.25	19.92	20.22	989200
2005-11-18	20.25	20.31	20.07	20.23	466200
2005-11-21	20.24	20.60	20.18	20.58	636200
2005-11-22	20.55	20.70	20.34	20.67	393200
2005-11-23	20.69	21.19	20.51	21.05	833800
2005-11-25	21.02	21.09	20.92	21.00	193600
2005-11-28	21.04	21.07	20.74	20.88	702600
2005-11-29	21.00	21.06	20.74	20.93	507000
2005-11-30	20.94	21.00	20.38	20.43	1182600
2005-12-01	20.52	20.98	20.48	20.91	516800
2005-12-02	20.87	20.92	20.50	20.68	515400
2005-12-05	20.66	20.66	20.19	20.30	702800
2005-12-06	20.35	20.64	20.24	20.35	517800
2005-12-07	20.33	20.39	20.08	20.25	746200
2005-12-08	20.36	20.36	19.82	19.92	592000
2005-12-09	19.86	20.00	19.61	19.71	1098400
2005-12-12	19.75	19.75	19.40	19.48	1350200
2005-12-13	19.41	19.49	19.12	19.19	1761800
2005-12-14	19.21	19.38	19.06	19.28	986000
2005-12-15	19.24	19.48	19.14	19.38	848600
2005-12-16	19.38	19.49	19.14	19.20	714600
2005-12-19	19.15	19.31	19.03	19.26	923000
2005-12-20	19.31	19.40	19.21	19.22	706000
2005-12-21	19.27	19.45	19.08	19.18	1040400
2005-12-22	19.11	19.26	19.01	19.14	936600
2005-12-23	19.19	19.21	18.92	19.03	702600
2005-12-27	19.00	19.21	18.86	18.95	1054800
2005-12-28	19.00	19.10	18.92	18.98	1101800
2005-12-29	18.85	18.95	18.67	18.81	756800
2005-12-30	18.72	18.75	18.45	18.50	671400
2006-01-03	18.54	18.71	18.01	18.68	1162400
2006-01-04	18.73	19.25	18.41	19.22	1272800
2006-01-05	19.03	19.18	19.03	19.14	772000
2006-01-06	19.24	19.61	19.00	19.53	603400
2006-01-09	19.19	19.78	19.19	19.68	673000
2006-01-10	19.40	20.00	19.39	19.93	822800
2006-01-11	19.95	20.00	19.89	19.95	784800
2006-01-12	19.85	19.95	19.74	19.79	499000
2006-01-13	19.72	19.82	19.55	19.57	438400
2006-01-17	19.50	19.54	19.22	19.36	688800
2006-01-18	19.15	19.45	19.13	19.31	478800
2006-01-19	19.30	19.62	19.21	19.60	446600
2006-01-20	19.47	19.59	19.18	19.22	654600
2006-01-23	19.18	19.56	19.18	19.36	536600
2006-01-24	19.48	20.04	19.35	20.01	1141800
2006-01-25	20.05	20.60	19.91	20.00	1672600
2006-01-26	20.10	20.50	20.06	20.26	1227400
2006-01-27	20.20	20.30	20.09	20.23	773800
2006-01-30	20.16	20.44	20.15	20.25	1121400
2006-01-31	20.18	20.75	20.18	20.63	1164000
2006-02-01	20.75	21.25	20.75	21.14	1402800
2006-02-02	20.96	21.12	20.50	20.78	1078200
2006-02-03	20.63	20.82	20.49	20.68	862400
2006-02-06	20.73	20.81	20.46	20.74	549400
2006-02-07	20.64	20.92	20.50	20.83	842000
2006-02-08	20.80	21.18	20.72	21.14	755200
2006-02-09	21.17	21.25	21.03	21.05	429200
2006-02-10	21.11	21.19	20.75	21.08	482200
2006-02-13	20.90	21.12	20.90	21.07	448200
2006-02-14	20.98	21.10	20.81	21.07	663400
2006-02-15	21.02	21.25	20.96	21.22	580600
2006-02-16	21.25	21.25	20.95	21.08	630400
2006-02-17	21.10	21.25	21.02	21.18	457400
2006-02-21	21.03	21.12	20.62	20.66	565400
2006-02-22	20.60	20.93	20.57	20.89	658000
2006-02-23	20.81	20.97	20.60	20.85	462000
2006-02-24	20.81	21.13	20.79	21.12	563400
2006-02-27	21.22	21.28	21.05	21.14	692600
2006-02-28	21.13	21.13	20.78	20.90	464800
2006-03-01	20.89	21.15	20.75	21.15	603600
2006-03-02	21.04	21.15	20.86	20.92	517800
2006-03-03	20.78	20.95	20.54	20.56	686600
2006-03-06	20.54	20.57	20.36	20.41	361200
2006-03-07	20.29	20.45	20.14	20.39	468400
2006-03-08	20.26	20.52	20.16	20.45	610600
2006-03-09	20.50	20.54	20.09	20.10	444800
2006-03-10	20.13	20.34	20.02	20.23	432600
2006-03-13	20.22	20.38	20.14	20.21	642200
2006-03-14	20.15	20.28	20.09	20.25	577800
2006-03-15	20.28	20.34	20.14	20.24	520800
2006-03-16	20.15	20.41	20.15	20.33	836600
2006-03-17	20.29	20.44	20.21	20.31	745400
2006-03-20	20.29	20.48	20.28	20.31	718600
2006-03-21	20.19	20.30	20.11	20.19	560000
2006-03-22	20.11	20.25	20.06	20.15	732200
2006-03-23	20.24	20.24	20.00	20.11	499400
2006-03-24	20.14	20.23	20.06	20.15	666400
2006-03-27	20.06	20.20	20.06	20.11	646200
2006-03-28	20.19	20.19	20.06	20.12	538600
2006-03-29	20.18	20.23	20.08	20.16	696800
2006-03-30	20.23	20.23	20.04	20.11	509400
2006-03-31	20.16	20.27	20.06	20.27	607400
2006-04-03	20.32	20.38	20.17	20.21	970400
2006-04-04	20.20	20.32	19.98	20.18	673000
2006-04-05	20.19	20.60	20.19	20.51	836200
2006-04-06	20.60	20.60	20.24	20.49	422400
2006-04-07	20.50	20.57	20.14	20.18	378000
2006-04-10	20.28	20.33	20.09	20.15	531600
2006-04-11	20.17	20.31	19.75	19.86	1704000
2006-04-12	19.76	20.03	19.72	20.01	855200
2006-04-13	20.04	20.14	19.91	20.12	527000
2006-04-17	20.07	20.30	20.07	20.27	555800
2006-04-18	20.29	20.94	20.22	20.90	900800
2006-04-19	20.63	21.27	20.63	21.22	1176800
2006-04-20	21.28	21.37	21.00	21.12	732000
2006-04-21	21.20	21.28	20.97	21.04	1390000
2006-04-24	21.00	21.19	20.74	21.04	647400
2006-04-25	21.02	21.13	20.75	21.10	946000
2006-04-26	21.08	21.41	21.05	21.39	845000
2006-04-27	21.30	21.61	21.08	21.50	655400
2006-04-28	21.35	21.62	21.20	21.47	640400
2006-05-01	21.35	21.54	20.97	20.99	816000
2006-05-02	21.60	22.76	21.52	22.00	2142000
2006-05-03	22.06	22.17	21.79	22.01	918200
2006-05-04	22.01	22.31	21.87	22.23	1683400
2006-05-05	22.30	22.80	22.17	22.62	1000800
2006-05-08	22.47	22.71	22.44	22.57	1065000
2006-05-09	22.59	22.95	22.55	22.82	981000
2006-05-10	22.80	22.99	22.72	22.84	1019000
2006-05-11	22.90	23.00	22.46	22.47	944200
2006-05-12	22.50	23.00	22.46	22.73	1001200
2006-05-15	22.58	22.70	22.35	22.42	1005400
2006-05-16	22.50	22.63	22.22	22.24	936400
2006-05-17	22.21	22.42	21.95	21.96	798800
2006-05-18	22.14	22.45	22.05	22.19	921400
2006-05-19	22.36	22.44	22.00	22.32	645200
2006-05-22	22.17	22.20	21.64	21.87	805800
2006-05-23	22.05	22.50	21.88	21.95	841400
2006-05-24	21.93	22.18	21.50	21.90	1206600
2006-05-25	22.05	22.29	21.67	22.29	587200
2006-05-26	22.36	22.62	22.21	22.61	854400
2006-05-30	22.61	22.61	22.30	22.30	730000
2006-05-31	22.45	22.75	22.31	22.70	793000
2006-06-01	22.73	23.17	22.55	23.15	1152600
2006-06-02	23.21	23.47	22.76	23.16	808000
2006-06-05	23.02	23.24	22.28	22.40	1022000
2006-06-06	22.53	22.60	22.23	22.40	1326800
2006-06-07	22.47	22.94	22.31	22.70	1139800
2006-06-08	22.67	22.82	22.13	22.64	972600
2006-06-09	22.81	23.28	22.63	22.83	887800
2006-06-12	22.88	22.88	22.03	22.06	1152800
2006-06-13	22.02	22.39	21.66	21.75	1524200
2006-06-14	21.70	21.91	21.50	21.78	784800
2006-06-15	22.10	22.99	22.07	22.84	1433000
2006-06-16	22.86	22.93	22.73	22.74	833600
2006-06-19	22.70	22.92	22.49	22.54	913000
2006-06-20	22.11	22.52	21.85	22.08	1688800
2006-06-21	22.12	22.33	22.00	22.21	1759800
2006-06-22	22.09	22.39	21.95	21.97	903800
2006-06-23	22.02	22.40	21.84	22.34	1041400
2006-06-26	22.45	22.69	22.41	22.55	843200
2006-06-27	22.61	22.70	22.36	22.43	795400
2006-06-28	22.54	22.79	22.30	22.66	1065800
2006-06-29	22.86	23.63	22.71	23.63	1302400
2006-06-30	23.72	24.67	23.68	24.44	2335800
2006-07-03	24.25	24.55	24.17	24.53	524600
2006-07-05	24.50	24.50	23.94	24.06	1239000
2006-07-06	24.06	24.54	24.01	24.48	1156800
2006-07-07	24.44	24.82	24.41	24.55	1924176
2006-07-10	24.73	24.98	24.36	24.41	1526282
2006-07-11	24.36	24.38	23.80	24.13	1158822
2006-07-12	24.14	24.40	23.74	23.84	1332436
2006-07-13	23.58	23.59	22.67	22.76	2317714
2006-07-14	22.83	22.91	22.46	22.70	1594490
2006-07-17	22.53	22.90	22.42	22.69	1067986
2006-07-18	22.66	22.91	22.50	22.89	1409754
2006-07-19	22.81	23.72	22.78	23.55	1617248
2006-07-20	23.96	23.96	23.29	23.39	1737506
2006-07-21	23.39	23.39	22.94	22.95	1902472
2006-07-24	22.93	23.35	22.87	23.32	1198946
2006-07-25	23.28	23.53	23.00	23.43	1337380
2006-07-26	23.46	23.64	23.20	23.60	1147080
2006-07-27	23.65	25.00	23.56	23.73	1439328
2006-07-28	23.79	24.37	23.69	24.32	521020
2006-07-31	24.44	24.63	24.20	24.43	917754
2006-08-01	24.50	24.50	23.94	24.12	1210894
2006-08-02	24.15	24.40	24.04	24.36	749218
2006-08-03	24.33	24.75	24.16	24.63	902384
2006-08-04	24.69	25.10	24.63	24.93	1789128
2006-08-07	24.85	24.99	24.68	24.73	778032
2006-08-08	24.65	24.94	24.50	24.56	606270
2006-08-09	24.75	24.89	24.49	24.49	662266
2006-08-10	24.45	24.78	24.24	24.63	725490
2006-08-11	24.51	24.68	24.31	24.44	646598
2006-08-14	24.52	24.97	24.49	24.81	738034
2006-08-15	25.20	25.61	25.06	25.57	1675328
2006-08-16	25.60	26.04	25.45	25.96	2356502
2006-08-17	26.02	26.30	25.92	26.25	920650
2006-08-18	26.17	26.34	25.81	26.20	1025742
2006-08-21	26.01	26.24	25.84	25.94	1061516
2006-08-22	25.81	25.98	25.43	25.67	1358370
2006-08-23	25.77	25.97	25.45	25.60	353714
2006-08-24	25.73	25.82	24.90	25.27	741414
2006-08-25	25.25	25.33	25.07	25.22	796248
2006-08-28	25.23	25.60	25.23	25.50	557344
2006-08-29	25.50	25.59	25.23	25.43	821726
2006-08-30	25.50	25.60	25.33	25.49	817902
2006-08-31	25.29	25.65	25.29	25.52	562844
2006-09-01	25.52	25.95	25.48	25.83	707474
2006-09-05	25.77	25.98	25.52	25.97	630556
2006-09-06	25.82	26.22	25.75	26.03	1647462
2006-09-07	25.99	26.03	25.73	25.89	1032204
2006-09-08	25.55	26.06	25.48	26.01	1386948
2006-09-11	25.90	26.28	25.83	26.27	1226738
2006-09-12	26.18	26.90	26.18	26.86	1351390
2006-09-13	26.97	27.50	26.86	27.27	1862966
2006-09-14	27.12	27.25	26.96	27.14	1222932
2006-09-15	27.28	27.32	26.96	27.03	1776772
2006-09-18	26.75	27.11	26.53	26.85	1052528
2006-09-19	26.93	27.21	26.62	26.83	967170
2006-09-20	27.00	27.48	26.83	27.34	936196
2006-09-21	27.44	27.48	26.87	26.93	898784
2006-09-22	26.94	27.05	26.79	26.95	564998
2006-09-25	27.06	27.30	26.91	27.13	1058582
2006-09-26	27.09	27.73	26.86	27.71	1246248
2006-09-27	27.72	28.48	27.68	28.23	1424384
2006-09-28	28.36	28.37	27.70	28.18	1398844
2006-09-29	28.06	28.39	27.88	28.10	843588
2006-10-02	28.14	28.22	27.71	28.10	1258130
2006-10-03	28.13	28.32	27.73	28.23	1058806
2006-10-04	28.14	29.00	28.09	29.00	1542064
2006-10-05	28.99	29.19	28.75	29.13	1518346
2006-10-06	29.18	29.18	28.39	28.45	1573284
2006-10-09	28.45	29.01	27.94	28.97	1196186
2006-10-10	28.97	29.60	28.90	29.45	1805552
2006-10-11	29.26	30.35	29.25	29.99	2169770
2006-10-12	30.22	30.27	29.83	30.26	1580712
2006-10-13	30.14	30.18	29.65	29.86	1797424
2006-10-16	29.74	30.22	29.65	29.88	1204532
2006-10-17	29.58	29.65	29.08	29.39	1963800
2006-10-18	29.39	29.84	28.93	29.10	1940800
2006-10-19	28.94	29.01	28.49	28.71	1274046
2006-10-20	28.80	28.88	28.59	28.65	771872
2006-10-23	28.61	29.03	28.61	29.01	1257756
2006-10-24	28.84	29.06	28.53	28.72	1266154
2006-10-25	28.55	28.73	28.28	28.38	1152406
2006-10-26	27.94	28.31	27.03	28.19	2734384
2006-10-27	28.16	28.41	27.92	28.12	1145216
2006-10-30	28.12	28.33	28.00	28.20	939824
2006-10-31	28.13	28.44	28.00	28.14	992608
2006-11-01	28.19	28.23	27.79	27.86	1738632
2006-11-02	27.77	27.86	27.51	27.79	1355292
2006-11-03	27.95	28.06	27.71	28.03	1575554
2006-11-06	28.02	28.75	28.00	28.47	1347510
2006-11-07	28.50	28.71	28.47	28.60	1002814
2006-11-08	28.54	28.84	28.41	28.79	769386
2006-11-09	28.75	28.78	28.28	28.36	1216276
2006-11-10	28.33	28.72	28.04	28.66	407442
2006-11-13	28.71	28.90	28.42	28.81	725900
2006-11-14	28.88	29.20	28.77	29.16	697536
2006-11-15	29.12	29.50	29.00	29.40	465256
2006-11-16	29.47	29.75	29.38	29.62	629850
2006-11-17	29.59	29.74	29.38	29.71	642362
2006-11-20	29.75	29.87	29.55	29.83	582228
2006-11-21	29.73	29.86	29.46	29.62	490568
2006-11-22	29.59	29.87	29.46	29.72	400338
2006-11-24	29.50	29.71	29.31	29.41	301392
2006-11-27	29.29	29.40	28.81	28.84	987144
2006-11-28	28.87	29.26	28.84	29.12	749286
2006-11-29	29.10	29.38	28.80	29.35	824686
2006-11-30	29.35	29.38	28.95	29.10	668320
2006-12-01	29.22	29.34	28.60	29.04	876056
2006-12-04	29.05	29.69	29.03	29.64	752732
2006-12-05	29.50	29.65	29.32	29.51	874040
2006-12-06	29.53	29.88	29.41	29.79	801188
2006-12-07	29.72	29.97	29.49	29.65	690886
2006-12-08	29.64	29.98	29.55	29.84	703690
2006-12-11	29.91	29.92	29.43	29.68	940424
2006-12-12	29.68	29.68	29.42	29.55	392280
2006-12-13	29.68	29.88	29.34	29.61	910742
2006-12-14	29.45	29.99	29.44	29.85	790614
2006-12-15	29.85	30.10	29.84	29.98	1205158
2006-12-18	29.93	30.30	29.83	29.99	807724
2006-12-19	29.84	30.12	29.75	30.01	517870
2006-12-20	29.83	30.14	29.79	30.04	520134
2006-12-21	30.04	30.25	29.60	29.65	711834
2006-12-22	29.63	29.71	29.43	29.47	532412
2006-12-26	29.54	29.84	29.41	29.69	301906
2006-12-27	29.61	29.95	29.55	29.94	485634
2006-12-28	29.83	30.05	29.77	29.86	334044
2006-12-29	29.89	30.02	29.74	29.78	498298
2007-01-03	29.56	29.85	29.20	29.66	1307072
2007-01-04	29.55	29.85	29.55	29.79	950800
2007-01-05	29.71	29.79	29.44	29.60	621938
2007-01-08	29.54	29.84	29.32	29.78	827632
2007-01-09	29.73	29.96	29.64	29.89	661882
2007-01-10	29.63	30.29	29.63	30.22	669052
2007-01-11	30.32	30.90	30.30	30.73	845092
2007-01-12	30.61	30.89	30.55	30.80	713220
2007-01-16	30.91	31.43	30.89	31.19	1005022
2007-01-17	31.29	31.71	31.20	31.37	807482
2007-01-18	31.37	31.39	30.90	30.92	567874
2007-01-19	30.89	31.19	30.75	31.13	649364
2007-01-22	31.18	31.28	30.79	31.00	526058
2007-01-23	30.90	31.52	30.84	31.25	760942
2007-01-24	31.28	31.96	31.12	31.80	918302
2007-01-25	31.68	31.78	30.72	30.90	1202848
2007-01-26	31.00	31.08	30.76	30.88	711552
2007-01-29	30.75	30.87	30.31	30.53	976568
2007-01-30	30.61	30.88	30.48	30.82	791932
2007-01-31	30.71	31.18	30.59	31.14	1194246
2007-02-01	31.26	31.67	31.14	31.52	835478
2007-02-02	31.74	31.74	31.31	31.45	656940
2007-02-05	31.44	31.65	31.38	31.50	619050
2007-02-06	31.34	31.75	31.34	31.66	747972
2007-02-07	31.75	31.75	31.45	31.52	849422
2007-02-08	31.44	31.57	31.35	31.53	832692
2007-02-09	31.46	31.52	30.77	30.96	586400
2007-02-12	30.94	31.06	30.71	30.81	877664
2007-02-13	30.93	31.03	30.82	30.98	774714
2007-02-14	31.03	31.59	31.01	31.53	850496
2007-02-15	31.60	31.80	31.47	31.74	1478262
2007-02-16	31.75	31.75	31.44	31.68	760510
2007-02-20	31.52	32.10	31.41	31.91	963428
2007-02-21	31.85	32.26	31.85	32.18	565268
2007-02-22	32.00	32.26	31.64	31.87	637492
2007-02-23	31.84	31.91	31.61	31.78	546518
2007-02-26	31.41	31.55	30.83	31.12	1108308
2007-02-27	30.76	30.78	29.75	29.88	1483460
2007-02-28	29.91	30.42	29.88	30.23	1046264
2007-03-01	29.86	30.12	29.51	29.98	941500
2007-03-02	29.83	30.08	29.63	29.86	874214
2007-03-05	29.56	29.62	28.91	29.13	1524120
2007-03-06	29.22	29.56	29.04	29.50	1494392
2007-03-07	29.47	29.68	29.29	29.52	602788
2007-03-08	29.59	29.97	29.47	29.57	1197348
2007-03-09	29.69	29.87	29.57	29.81	714924
2007-03-12	29.61	29.80	29.44	29.67	759670
2007-03-13	29.60	29.62	28.94	28.96	749748
2007-03-14	28.95	29.29	28.61	29.21	924500
2007-03-15	29.12	29.58	29.12	29.32	359680
2007-03-16	29.39	29.52	29.07	29.10	818862
2007-03-19	29.16	29.59	29.16	29.50	426004
2007-03-20	29.42	29.89	29.42	29.82	369386
2007-03-21	29.80	30.08	29.61	29.93	1085622
2007-03-22	29.93	30.20	29.85	30.04	1054504
2007-03-23	29.89	30.28	29.82	30.15	582898
2007-03-26	30.13	30.30	29.89	30.18	410194
2007-03-27	30.16	30.58	30.07	30.31	788128
2007-03-28	30.25	30.25	29.77	29.87	738596
2007-03-29	29.86	30.09	29.76	29.98	648782
2007-03-30	30.05	30.34	29.89	30.12	721666
2007-04-02	30.07	30.27	30.01	30.27	432600
2007-04-03	30.26	30.64	30.26	30.54	382516
2007-04-04	30.60	30.87	30.54	30.85	508766
2007-04-05	30.84	31.19	30.84	31.15	838642
2007-04-09	31.10	31.18	30.93	31.11	444234
2007-04-10	30.98	31.33	30.98	31.20	363850
2007-04-11	31.26	31.26	30.79	30.95	347802
2007-04-12	30.86	31.03	30.63	31.00	253566
2007-04-13	31.03	31.27	30.96	31.26	328964
2007-04-16	31.17	31.90	31.17	31.78	604726
2007-04-17	32.10	32.11	31.63	31.90	770584
2007-04-18	31.84	32.11	31.79	31.96	612704
2007-04-19	31.77	31.94	31.54	31.72	304574
2007-04-20	31.86	31.98	31.73	31.93	276188
2007-04-23	31.98	32.17	31.82	32.09	537062
2007-04-24	32.05	32.64	32.00	32.54	1480150
2007-04-25	32.30	32.34	30.35	31.36	2883728
2007-04-26	31.30	31.30	30.62	30.69	1408744
2007-04-27	30.71	30.88	30.48	30.77	679114
2007-04-30	30.71	30.82	30.47	30.52	942932
2007-05-01	30.48	30.50	29.86	30.33	1371590
2007-05-02	29.88	30.50	29.76	30.27	1512274
2007-05-03	30.26	30.41	30.11	30.33	755860
2007-05-04	30.44	30.44	30.20	30.37	595408
2007-05-07	30.23	30.39	29.98	30.06	1079238
2007-05-08	29.89	30.00	29.67	29.78	1369582
2007-05-09	29.62	29.91	29.19	29.82	1001458
2007-05-10	29.81	29.81	29.24	29.29	709100
2007-05-11	29.36	29.62	29.18	29.52	533482
2007-05-14	29.51	29.67	29.29	29.45	714142
2007-05-15	29.37	29.68	29.24	29.26	835580
2007-05-16	29.41	29.56	29.07	29.24	665392
2007-05-17	29.07	29.11	28.76	28.94	955568
2007-05-18	29.00	29.12	28.70	28.91	958586
2007-05-21	28.83	29.05	28.71	29.03	1515674
2007-05-22	28.92	29.13	28.92	29.00	1375882
2007-05-23	29.02	30.01	28.88	29.71	2112648
2007-05-24	29.83	30.44	29.78	29.88	1910102
2007-05-25	29.87	30.04	29.75	29.86	1158836
2007-05-29	29.78	30.41	29.78	30.08	1257396
2007-05-30	29.89	30.73	29.89	30.73	1043594
2007-05-31	30.68	31.14	30.68	30.85	1519350
2007-06-01	30.98	31.13	30.94	31.01	612692
2007-06-04	30.83	31.06	30.77	31.02	755372
2007-06-05	30.87	30.99	30.63	30.64	1071392
2007-06-06	30.40	30.40	29.93	30.09	1545258
2007-06-07	30.02	30.13	29.38	29.39	1455862
2007-06-08	29.36	29.75	29.19	29.61	998104
2007-06-11	29.67	29.83	29.53	29.72	728936
2007-06-12	29.56	29.70	29.21	29.22	1124228
2007-06-13	29.21	29.48	29.11	29.43	1455346
2007-06-14	29.44	29.74	29.29	29.63	881792
2007-06-15	29.79	29.98	29.64	29.67	735242
2007-06-18	29.68	29.86	29.36	29.40	1056270
2007-06-19	29.26	29.39	29.10	29.20	827632
2007-06-20	29.19	29.21	28.88	28.93	1157480
2007-06-21	28.97	29.17	28.62	29.05	663722
2007-06-22	28.92	28.97	28.35	28.66	1016175
2007-06-25	28.61	29.09	28.50	28.72	1110422
2007-06-26	28.71	28.87	28.35	28.60	1287997
2007-06-27	28.49	29.14	28.23	29.10	1371423
2007-06-28	29.16	29.33	28.92	29.19	703847
2007-06-29	29.35	29.48	28.91	29.04	1872134
2007-07-02	29.12	29.45	29.04	29.15	938883
2007-07-03	29.16	29.60	29.12	29.49	449030
2007-07-05	29.58	29.58	28.93	29.02	673751
2007-07-06	28.95	29.18	28.94	29.13	387027
2007-07-09	29.07	29.14	28.77	28.80	709139
2007-07-10	28.77	28.84	28.55	28.67	1183325
2007-07-11	28.61	28.90	28.55	28.75	957665
2007-07-12	28.92	29.46	28.77	29.46	1031451
2007-07-13	29.49	29.64	29.28	29.62	655878
2007-07-16	29.48	29.58	29.27	29.31	727725
2007-07-17	29.30	29.45	28.96	29.04	823816
2007-07-18	28.99	29.02	28.53	28.70	1386848
2007-07-19	28.88	29.01	28.55	28.71	919775
2007-07-20	28.70	28.70	28.26	28.39	807397
2007-07-23	28.45	28.82	28.43	28.58	749963
2007-07-24	28.46	28.60	27.62	27.90	1201211
2007-07-25	27.98	28.78	27.61	27.73	1724937
2007-07-26	27.37	27.74	26.62	27.27	1578177
2007-07-27	27.18	27.77	27.01	27.40	1582482
2007-07-30	27.36	27.90	27.17	27.72	914362
2007-07-31	27.78	28.35	27.25	27.26	1275607
2007-08-01	27.23	27.54	26.69	27.29	1158751
2007-08-02	27.29	27.47	26.94	27.07	1487525
2007-08-03	27.10	27.10	26.00	26.01	1517672
2007-08-06	26.11	26.69	25.62	26.60	1775928
2007-08-07	26.43	26.52	25.78	26.32	1775941
2007-08-08	26.30	27.30	25.21	25.48	1948818
2007-08-09	24.86	25.14	22.45	23.34	3708452
2007-08-10	22.87	26.11	22.71	25.65	2888123
2007-08-13	25.68	26.74	25.65	26.40	1539204
2007-08-14	26.53	26.59	25.13	25.17	1271712
2007-08-15	25.05	25.76	24.64	24.69	1037227
2007-08-16	24.52	25.23	24.01	25.13	1853285
2007-08-17	26.25	26.98	25.12	25.63	1109282
2007-08-20	25.34	25.99	25.30	25.40	1160525
2007-08-21	25.25	25.68	25.17	25.24	718219
2007-08-22	25.52	26.21	25.42	26.15	809398
2007-08-23	26.28	26.28	25.42	25.69	707218
2007-08-24	25.69	25.87	25.32	25.87	491790
2007-08-27	25.88	26.05	25.63	25.64	428586
2007-08-28	25.43	25.54	24.85	24.87	909424
2007-08-29	25.05	25.38	24.85	25.20	801803
2007-08-30	24.93	25.28	24.63	24.89	751485
2007-08-31	25.19	25.53	25.14	25.37	413646
2007-09-04	25.34	25.76	25.10	25.65	664121
2007-09-05	25.43	25.95	25.30	25.57	911493
2007-09-06	25.69	25.69	25.10	25.51	615844
2007-09-07	25.17	25.61	25.00	25.10	801347
2007-09-10	25.16	25.34	24.54	24.91	697981
2007-09-11	25.07	25.44	24.87	25.05	649006
2007-09-12	24.93	25.21	24.75	25.04	787032
2007-09-13	25.20	25.38	24.82	25.12	666932
2007-09-14	24.88	25.51	24.83	25.46	531969
2007-09-17	25.25	25.94	24.83	25.08	554218
2007-09-18	25.25	26.34	25.04	26.33	833047
2007-09-19	26.55	27.25	26.44	27.12	843221
2007-09-20	26.98	27.11	26.30	26.44	793866
2007-09-21	26.69	26.75	26.05	26.10	1420037
2007-09-24	26.04	26.36	25.84	26.08	868373
2007-09-25	25.92	26.13	25.70	25.92	471532
2007-09-26	26.00	26.34	25.75	26.17	476017
2007-09-27	26.31	27.25	26.26	27.09	855350
2007-09-28	27.00	27.50	27.00	27.28	704645
2007-10-01	27.73	29.24	27.62	28.51	1065916
2007-10-02	28.67	28.90	28.49	28.66	757828
2007-10-03	28.56	28.99	28.56	28.82	503010
2007-10-04	29.00	29.10	28.60	28.63	574402
2007-10-05	28.89	29.78	28.82	29.65	645676
2007-10-08	29.54	29.62	29.20	29.32	395042
2007-10-09	29.49	29.97	29.28	29.97	429914
2007-10-10	29.98	30.00	29.04	29.24	624091
2007-10-11	29.50	29.84	29.03	29.27	666634
2007-10-12	29.36	29.72	29.15	29.35	439218
2007-10-15	29.42	29.42	28.63	28.83	448786
2007-10-16	28.87	29.13	28.47	28.49	550184
2007-10-17	28.71	28.95	28.04	28.52	470003
2007-10-18	28.30	28.91	27.83	27.87	750191
2007-10-19	27.83	28.18	27.34	27.46	991255
2007-10-22	27.17	28.07	27.00	27.91	446565
2007-10-23	28.08	28.20	27.77	28.09	481070
2007-10-24	27.65	28.78	27.51	28.69	733287
2007-10-25	29.00	30.74	28.95	29.60	1956351
2007-10-26	29.85	30.51	29.41	30.42	938822
2007-10-29	30.49	31.28	30.40	31.16	1180486
2007-10-30	31.15	31.36	30.49	30.93	506510
2007-10-31	31.13	31.62	30.63	31.62	586330
2007-11-01	31.35	31.69	30.54	31.11	725538
2007-11-02	31.37	31.49	30.57	31.31	804856
2007-11-05	30.92	31.28	30.32	31.05	790220
2007-11-06	30.69	32.11	30.69	32.03	1170992
2007-11-07	31.85	32.13	30.34	30.40	1023681
2007-11-08	30.54	31.13	29.57	30.82	1130010
2007-11-09	30.48	30.98	29.75	30.12	842748
2007-11-12	30.16	30.19	29.30	29.34	1284318
2007-11-13	29.48	30.97	29.48	30.95	803978
2007-11-14	30.83	32.09	30.65	31.37	1047865
2007-11-15	31.27	31.52	30.71	31.02	1535353
2007-11-16	31.18	31.25	30.40	31.02	1260325
2007-11-19	30.85	31.00	29.91	29.91	1310005
2007-11-20	29.97	30.39	29.21	29.59	939886
2007-11-21	29.33	29.43	27.90	28.20	1964383
2007-11-23	28.33	28.73	28.03	28.58	451720
2007-11-26	28.68	28.80	27.46	27.56	1027738
2007-11-27	27.18	28.30	27.18	28.21	1249072
2007-11-28	28.48	30.01	28.47	29.94	1258662
2007-11-29	29.76	29.99	29.49	29.87	950583
2007-11-30	29.98	31.41	29.97	31.02	3935011
2007-12-03	31.15	31.68	30.37	30.66	1166475
2007-12-04	30.46	30.56	29.83	30.23	955108
2007-12-05	30.71	31.38	30.59	31.10	785705
2007-12-06	31.12	32.25	30.93	32.23	809008
2007-12-07	32.25	32.50	31.99	32.13	728054
2007-12-10	32.13	32.69	32.00	32.49	526161
2007-12-11	32.54	32.88	31.73	31.74	1068105
2007-12-12	32.15	32.92	32.06	32.41	1615174
2007-12-13	32.20	32.65	32.00	32.65	791014
2007-12-14	31.76	32.80	31.68	32.09	828867
2007-12-17	32.00	32.03	31.07	31.11	701572
2007-12-18	31.35	31.49	30.65	30.97	826999
2007-12-19	30.88	31.70	30.64	31.45	658528
2007-12-20	31.75	31.75	30.93	31.48	833987
2007-12-21	32.46	32.78	31.96	32.60	1080493
2007-12-24	32.79	33.12	32.50	33.12	258604
2007-12-26	32.96	32.96	32.38	32.38	547510
2007-12-27	32.32	32.67	31.44	31.59	505844
2007-12-28	31.50	32.23	31.50	31.74	708147
2007-12-31	31.75	32.45	31.56	32.17	590412
2008-01-02	31.98	32.49	30.40	30.49	1054915
2008-01-03	30.48	31.07	30.07	30.14	1005012
2008-01-04	29.80	29.99	29.03	29.22	1057953
2008-01-07	29.40	29.88	28.96	29.12	1025153
2008-01-08	28.86	29.36	27.23	27.50	2237122
2008-01-09	27.41	27.98	27.04	27.86	1691128
2008-01-10	27.60	29.07	27.45	28.85	726041
2008-01-11	28.62	28.63	27.86	28.17	1114586
2008-01-14	28.42	28.54	27.97	28.45	704606
2008-01-15	28.16	28.23	27.31	27.39	1227767
2008-01-16	27.23	27.66	26.87	27.16	1432497
2008-01-17	27.22	27.66	26.13	26.21	1287874
2008-01-18	26.33	26.87	25.87	26.33	1160651
2008-01-22	26.24	26.93	25.55	26.30	1121474
2008-01-23	25.60	27.02	24.90	26.86	1642573
2008-01-24	27.09	27.36	26.03	27.27	1175370
2008-01-25	27.52	28.23	26.69	26.69	1291565
2008-01-28	26.64	27.93	26.60	27.89	1150192
2008-01-29	28.10	28.65	27.52	28.65	1290827
2008-01-30	28.50	29.48	28.15	28.43	1712975
2008-01-31	27.95	28.12	26.97	27.70	1279692
2008-02-01	27.47	28.62	27.47	28.46	1774297
2008-02-04	28.46	28.57	28.03	28.48	1663856
2008-02-05	27.91	28.18	27.67	27.67	1650530
2008-02-06	27.87	27.99	26.54	26.58	1118094
2008-02-07	26.37	26.99	26.17	26.31	2243090
2008-02-08	26.20	26.63	26.00	26.24	1225029
2008-02-11	26.21	26.21	25.56	25.58	1572481
2008-02-12	26.46	26.46	25.43	25.65	1680316
2008-02-13	25.91	26.28	25.63	26.28	1259390
2008-02-14	26.26	26.26	25.40	25.50	1050507
2008-02-15	25.39	25.48	25.20	25.32	966200
2008-02-19	25.59	25.84	24.74	24.76	645672
2008-02-20	24.58	25.25	24.30	25.21	1316387
2008-02-21	25.34	25.55	24.80	24.87	729975
2008-02-22	24.99	25.16	24.24	24.76	1031240
2008-02-25	24.79	25.58	24.60	25.42	1127300
2008-02-26	25.54	26.12	25.54	25.74	1145771
2008-02-27	25.48	26.90	25.48	26.43	821038
2008-02-28	26.25	26.31	25.75	25.76	914914
2008-02-29	25.62	25.69	24.91	25.01	814727
2008-03-03	25.01	25.38	24.70	25.04	752526
2008-03-04	24.73	25.55	24.48	25.47	1301812
2008-03-05	25.53	25.78	25.16	25.49	1055880
2008-03-06	25.40	25.80	24.73	24.73	725932
2008-03-07	24.48	24.85	24.09	24.11	1272124
2008-03-10	24.10	24.53	22.97	23.21	1962402
2008-03-11	23.74	25.18	23.45	25.18	1393828
2008-03-12	25.28	25.65	24.46	24.46	1152215
2008-03-13	24.02	25.17	23.81	24.97	1094494
2008-03-14	25.20	25.25	23.76	24.15	994518
2008-03-17	23.59	24.23	23.17	23.93	1207268
2008-03-18	24.33	25.39	24.28	25.27	1040725
2008-03-19	25.38	25.56	24.41	24.41	785089
2008-03-20	24.32	25.45	24.28	25.44	780088
2008-03-24	25.41	26.31	25.36	25.80	717295
2008-03-25	25.80	26.36	25.70	26.24	817228
2008-03-26	25.82	26.06	24.99	25.06	716862
2008-03-27	24.90	25.28	24.59	24.68	693468
2008-03-28	24.76	24.91	24.35	24.43	672045
2008-03-31	24.40	24.91	24.16	24.69	705438
2008-04-01	25.32	26.18	25.10	26.16	823800
2008-04-02	26.11	26.94	25.75	26.68	1112201
2008-04-03	26.55	26.83	26.29	26.52	681328
2008-04-04	26.48	26.48	25.82	26.20	526088
2008-04-07	26.34	26.73	26.07	26.32	505640
2008-04-08	25.91	26.17	25.82	25.93	452714
2008-04-09	26.02	26.20	25.13	25.17	702053
2008-04-10	25.07	25.10	24.63	24.91	1093545
2008-04-11	24.62	24.90	24.00	24.05	763695
2008-04-14	24.02	24.42	23.81	23.96	525299
2008-04-15	24.10	24.55	23.87	24.07	854493
2008-04-16	24.30	24.68	24.15	24.65	848665
2008-04-17	24.60	24.94	24.31	24.84	686630
2008-04-18	25.29	25.53	24.89	25.00	784045
2008-04-21	24.85	24.85	24.42	24.69	520102
2008-04-22	24.59	24.82	23.44	23.77	1294204
2008-04-23	24.00	24.75	23.25	24.34	2794255
2008-04-24	24.24	24.73	23.93	24.53	1494900
2008-04-25	24.54	24.63	23.95	24.27	1081353
2008-04-28	24.36	24.36	23.89	23.94	1219107
2008-04-29	23.87	24.05	23.83	23.85	1685405
2008-04-30	23.95	24.00	23.03	23.27	2076704
2008-05-01	23.19	24.76	23.19	24.73	1601918
2008-05-02	24.81	25.46	24.51	24.71	910786
2008-05-05	24.75	24.99	24.48	24.65	729326
2008-05-06	24.42	24.59	23.91	24.50	705208
2008-05-07	23.98	24.74	23.72	23.72	1206905
2008-05-08	24.21	24.21	22.96	23.10	1413275
2008-05-09	22.90	23.68	22.88	23.45	902220
2008-05-12	23.90	23.90	23.24	23.47	1019654
2008-05-13	23.51	23.69	23.20	23.41	1234584
2008-05-14	23.43	24.14	23.42	24.07	2458589
2008-05-15	24.12	24.33	23.91	24.28	825570
2008-05-16	24.40	24.48	23.85	24.15	705493
2008-05-19	24.06	24.21	23.70	23.81	826028
2008-05-20	23.78	23.98	23.18	23.37	1182779
2008-05-21	23.36	23.61	22.83	22.89	708781
2008-05-22	22.89	24.02	22.89	23.87	1635915
2008-05-23	23.75	23.75	23.10	23.23	1203677
2008-05-27	23.24	23.63	23.02	23.45	621163
2008-05-28	23.50	23.62	23.08	23.45	738396
2008-05-29	23.45	24.38	23.41	24.16	833789
2008-05-30	24.15	24.15	23.70	24.12	1109268
2008-06-02	24.01	24.01	23.25	23.75	963197
2008-06-03	23.86	24.31	23.45	23.98	1476727
2008-06-04	23.85	24.50	23.71	24.12	1062972
2008-06-05	24.27	25.55	23.88	25.55	1850513
2008-06-06	25.31	25.41	24.52	24.54	1355936
2008-06-09	24.75	24.84	24.24	24.62	1549627
2008-06-10	25.01	25.69	24.90	25.43	1854485
2008-06-11	25.43	25.64	24.81	24.81	1383845
2008-06-12	24.86	25.69	24.85	25.11	1439225
2008-06-13	25.37	25.59	24.93	25.59	1440144
2008-06-16	25.37	25.85	25.09	25.73	968923
2008-06-17	25.73	25.89	25.39	25.50	1047957
2008-06-18	25.42	26.02	25.31	25.99	1235551
2008-06-19	25.96	26.41	25.73	26.39	935406
2008-06-20	26.18	26.18	25.50	25.55	1327259
2008-06-23	25.77	25.99	25.41	25.51	744553
2008-06-24	25.50	25.82	25.03	25.51	894996
2008-06-25	25.62	26.27	25.30	25.40	888919
2008-06-26	25.06	25.13	24.16	24.18	1131050
2008-06-27	24.09	24.60	23.53	23.75	1563849
2008-06-30	23.55	24.09	23.02	23.52	1469528
2008-07-01	23.22	23.98	23.17	23.90	1346967
2008-07-02	23.91	24.10	23.15	23.21	914893
2008-07-03	23.14	23.33	22.49	22.53	853007
2008-07-07	22.60	22.77	22.20	22.44	1502745
2008-07-08	22.38	23.37	22.05	23.35	1298107
2008-07-09	23.31	23.46	22.22	22.30	1420091
2008-07-10	22.13	22.89	22.02	22.65	1056712
2008-07-11	22.38	23.07	22.01	22.54	1071091
2008-07-14	22.76	23.24	21.30	21.35	1493844
2008-07-15	21.30	22.04	20.61	21.31	1253634
2008-07-16	21.33	22.90	21.23	22.90	1374988
2008-07-17	22.95	23.19	22.17	22.74	2039419
2008-07-18	22.85	23.02	22.35	22.97	1039806
2008-07-21	22.85	22.93	22.28	22.41	816222
2008-07-22	22.05	23.50	21.89	23.47	1258833
2008-07-23	23.43	23.43	21.80	23.29	2746506
2008-07-24	23.22	23.76	22.67	22.79	2263473
2008-07-25	22.87	22.93	22.21	22.57	1128763
2008-07-28	22.53	22.77	22.02	22.16	1297997
2008-07-29	22.26	23.41	22.22	23.41	1334910
2008-07-30	23.60	23.88	22.93	23.53	1389713
2008-07-31	23.21	23.39	22.79	23.03	1425700
2008-08-01	23.18	23.65	22.51	23.50	1161894
2008-08-04	23.53	23.56	22.93	23.28	1102215
2008-08-05	23.57	23.74	23.10	23.51	1677430
2008-08-06	23.10	23.75	22.82	23.23	1158879
2008-08-07	23.25	23.70	22.74	23.02	1095149
2008-08-08	23.08	24.18	22.80	24.11	897844
2008-08-11	23.81	24.80	23.67	24.48	724790
2008-08-12	24.27	24.49	23.88	23.95	1080661
2008-08-13	23.95	24.20	23.68	23.98	918384
2008-08-14	23.79	24.36	23.79	24.06	859993
2008-08-15	24.16	24.40	23.81	24.09	815831
2008-08-18	24.20	24.20	23.27	23.34	658810
2008-08-19	23.16	23.45	22.63	22.70	782474
2008-08-20	22.80	23.25	22.50	22.98	650713
2008-08-21	22.65	22.84	22.29	22.56	645064
2008-08-22	22.71	23.07	22.37	23.04	489943
2008-08-25	22.90	23.02	22.51	22.67	551134
2008-08-26	22.66	23.00	22.58	22.99	651216
2008-08-27	22.97	23.04	22.70	22.94	528915
2008-08-28	23.02	23.64	22.85	23.64	1056693
2008-08-29	23.54	23.76	23.28	23.62	938557
2008-09-02	23.98	24.53	23.62	23.97	927564
2008-09-03	23.87	24.09	23.54	23.73	919793
2008-09-04	23.65	23.67	22.95	22.96	1503982
2008-09-05	22.69	23.21	22.56	23.15	1018695
2008-09-08	23.79	24.99	23.59	24.22	1663353
2008-09-09	24.24	24.61	22.60	22.63	1472820
2008-09-10	22.77	23.08	22.28	22.68	920743
2008-09-11	22.29	22.93	22.13	22.80	802201
2008-09-12	22.60	23.38	22.49	23.04	654294
2008-09-15	21.80	23.60	21.62	22.70	1441889
2008-09-16	22.26	22.94	22.18	22.69	2024312
2008-09-17	22.31	22.81	20.32	20.34	1914168
2008-09-18	20.75	21.13	16.14	19.56	3934945
2008-09-19	20.57	21.42	20.03	21.38	3708238
2008-09-22	21.35	21.93	20.01	20.27	1274653
2008-09-23	20.18	22.03	20.01	22.02	850156
2008-09-24	19.98	23.34	19.92	22.99	944363
2008-09-25	23.13	23.60	22.18	22.30	545544
2008-09-26	21.48	22.25	21.00	21.87	556162
2008-09-29	21.83	24.00	16.78	18.95	1097506
2008-09-30	19.22	22.69	18.74	22.20	944070
2008-10-01	21.98	23.77	21.68	23.77	554153
2008-10-02	23.60	23.60	19.86	21.85	452878
2008-10-03	22.29	22.75	20.77	21.20	584082
2008-10-06	20.53	20.72	18.00	19.70	918595
2008-10-07	19.43	19.76	18.00	18.40	871222
2008-10-08	18.00	18.55	16.73	17.82	960123
2008-10-09	18.28	18.28	14.90	15.47	1748185
2008-10-10	14.34	15.76	13.40	15.41	1858592
2008-10-13	16.53	17.98	15.41	17.74	1364951
2008-10-14	18.03	19.14	16.75	17.38	1663710
2008-10-15	17.09	17.21	16.30	16.34	1517863
2008-10-16	17.31	17.37	15.41	17.30	1438924
2008-10-17	16.92	18.01	16.21	17.15	581074
2008-10-20	17.44	18.56	17.00	18.49	793927
2008-10-21	18.39	18.76	17.35	17.52	1159710
2008-10-22	17.65	17.65	15.40	15.77	1069054
2008-10-23	15.75	16.53	13.93	14.65	1118876
2008-10-24	13.49	14.99	13.21	14.57	1174721
2008-10-27	14.27	14.86	13.91	13.95	768396
2008-10-28	14.46	16.56	13.93	16.45	1303777
2008-10-29	16.56	17.21	15.85	16.52	899059
2008-10-30	17.29	17.46	16.59	17.34	851400
2008-10-31	17.06	18.00	16.61	17.68	685355
2008-11-03	17.69	17.88	16.91	17.26	795553
2008-11-04	17.71	18.46	17.48	18.39	783758
2008-11-05	18.26	18.54	16.81	16.93	647357
2008-11-06	16.80	17.22	15.69	15.76	892060
2008-11-07	15.96	16.91	15.79	16.90	719415
2008-11-10	17.00	17.36	15.95	16.13	635457
2008-11-11	15.90	16.51	15.33	16.07	752208
2008-11-12	15.75	16.07	14.84	14.90	789243
2008-11-13	14.94	16.57	13.98	16.56	1007419
2008-11-14	16.15	17.18	15.49	15.67	946807
2008-11-17	15.51	16.07	15.03	15.30	864768
2008-11-18	15.50	15.72	14.56	15.43	938001
2008-11-19	15.36	15.81	13.62	13.63	883676
2008-11-20	13.35	13.80	12.21	12.25	1472089
2008-11-21	12.69	13.25	11.63	13.14	1273643
2008-11-24	13.40	14.24	12.66	14.08	1757954
2008-11-25	14.37	14.43	13.50	14.20	1467332
2008-11-26	13.80	15.17	13.60	15.13	1325182
2008-11-28	14.94	15.46	14.28	15.46	451814
2008-12-01	14.97	14.97	13.18	13.20	1177213
2008-12-02	13.51	14.22	13.08	13.85	1036949
2008-12-03	13.41	14.89	13.41	14.82	881345
2008-12-04	14.45	15.00	13.55	13.85	1204509
2008-12-05	13.68	14.51	13.41	14.51	1549817
2008-12-08	15.00	15.56	14.38	15.53	1627126
2008-12-09	15.49	15.55	14.29	14.42	1819048
2008-12-10	14.58	14.72	13.98	14.38	1303534
2008-12-11	14.24	14.65	13.69	13.76	1296021
2008-12-12	13.21	13.87	13.13	13.68	1340266
2008-12-15	13.76	13.88	13.07	13.31	1055498
2008-12-16	13.11	14.66	13.07	14.62	1834987
2008-12-17	14.38	15.27	14.13	15.08	1834727
2008-12-18	15.16	15.47	14.65	14.98	1490639
2008-12-19	15.13	16.21	14.22	15.82	2330910
2008-12-22	15.75	16.04	14.53	14.86	1181851
2008-12-23	14.70	15.38	14.70	14.78	989327
2008-12-24	14.72	14.76	14.40	14.54	379699
2008-12-26	14.65	14.90	14.40	14.76	717967
2008-12-29	14.75	14.86	14.16	14.44	500651
2008-12-30	14.44	15.29	14.17	15.28	903744
2008-12-31	15.21	15.82	14.87	15.71	1222160
2009-01-02	15.70	16.19	15.09	16.08	864002
2009-01-05	15.92	15.93	15.44	15.65	1035395
2009-01-06	15.80	16.25	15.68	15.94	1116563
2009-01-07	15.62	15.92	15.27	15.33	960102
2009-01-08	15.25	15.58	14.79	15.24	1395225
2009-01-09	15.24	15.24	14.54	14.70	792265
2009-01-12	14.72	14.76	14.02	14.15	761407
2009-01-13	14.13	14.62	14.00	14.43	847394
2009-01-14	14.14	14.22	13.36	13.46	1071747
2009-01-15	13.44	13.96	13.02	13.62	1320934
2009-01-16	14.02	14.21	13.01	13.57	1411343
2009-01-20	13.34	13.42	12.59	12.59	3141800
2009-01-21	12.81	13.03	12.31	12.98	3648805
2009-01-22	12.69	13.31	12.40	12.76	2263260
2009-01-23	12.69	13.37	12.27	13.25	1119914
2009-01-26	12.62	13.64	12.47	12.87	1469294
2009-01-27	13.08	13.28	12.89	13.05	1265470
2009-01-28	13.27	14.00	13.10	13.99	2159967
2009-01-29	13.56	13.56	12.70	12.71	1233576
2009-01-30	12.84	13.00	12.33	12.67	1760512
2009-02-02	12.44	12.91	12.13	12.88	1689812
2009-02-03	12.94	13.42	12.64	13.27	1315489
2009-02-04	13.32	14.01	13.14	13.72	1982671
2009-02-05	13.58	14.43	13.36	14.32	1957283
2009-02-06	14.17	14.73	13.98	14.68	1737125
2009-02-09	14.71	14.79	14.38	14.67	854894
2009-02-10	14.46	14.63	13.58	13.61	2102926
2009-02-11	13.71	13.93	13.43	13.88	1863612
2009-02-12	13.56	13.85	13.26	13.77	1925432
2009-02-13	13.83	13.89	13.49	13.50	1944252
2009-02-17	13.21	13.28	12.78	12.96	1653327
2009-02-18	13.00	13.21	12.63	12.80	1474681
2009-02-19	12.93	12.98	12.42	12.42	1182672
2009-02-20	12.14	12.42	11.96	12.07	3031831
2009-02-23	12.29	12.37	11.80	11.80	2588834
2009-02-24	11.92	12.38	11.81	12.38	3756976
2009-02-25	12.24	12.43	11.91	12.14	2200972
2009-02-26	12.27	12.49	11.77	11.97	1637648
2009-02-27	11.62	12.18	11.62	11.84	2120746
2009-03-02	11.55	11.75	11.10	11.11	2626027
2009-03-03	11.09	11.40	10.96	11.06	1946016
2009-03-04	11.25	11.48	10.99	11.25	1971379
2009-03-05	10.93	11.19	10.47	10.59	1575461
2009-03-06	10.59	10.59	9.46	9.80	3671824
2009-03-09	9.63	9.63	9.19	9.45	2102426
2009-03-10	9.51	10.39	9.43	10.38	2509701
2009-03-11	10.38	10.57	10.17	10.47	1697170
2009-03-12	10.42	10.93	10.12	10.88	1818084
2009-03-13	10.94	10.99	10.63	10.92	1254504
2009-03-16	10.26	11.25	10.25	10.68	1623287
2009-03-17	10.45	11.39	10.45	11.39	1362557
2009-03-18	11.94	11.99	11.49	11.86	2846033
2009-03-19	11.75	11.82	11.36	11.36	2412208
2009-03-20	11.37	11.45	10.75	10.76	1890449
2009-03-23	11.09	11.94	11.03	11.88	1943608
2009-03-24	11.57	11.95	11.39	11.56	2916440
2009-03-25	11.67	12.24	11.49	12.20	2236634
2009-03-26	12.25	12.74	12.06	12.61	2142313
2009-03-27	12.40	12.62	12.21	12.34	1453732
2009-03-30	12.17	12.17	11.58	11.75	1805763
2009-03-31	11.88	12.32	11.82	12.21	2124624
2009-04-01	11.91	12.61	11.74	12.49	2015117
2009-04-02	12.66	13.30	12.59	13.29	2497054
2009-04-03	13.24	13.61	13.05	13.59	1488080
2009-04-06	13.35	13.64	13.22	13.51	1881881
2009-04-07	13.27	13.32	12.88	12.89	1435558
2009-04-08	13.05	13.14	12.80	13.08	1033982
2009-04-09	13.26	14.25	13.18	14.25	2292688
2009-04-13	14.11	14.55	13.91	14.46	1722478
2009-04-14	14.07	14.66	13.89	13.94	1749385
2009-04-15	14.61	14.73	13.81	14.70	2038781
2009-04-16	14.98	15.22	14.45	15.11	1722972
2009-04-17	15.17	15.21	14.85	14.92	1454215
2009-04-20	14.54	14.82	14.13	14.26	2022296
2009-04-21	14.00	14.86	13.79	14.86	2093615
2009-04-22	14.55	15.22	14.27	14.52	1998648
2009-04-23	14.71	15.15	14.23	15.06	2014675
2009-04-24	14.22	14.43	13.75	14.07	3141123
2009-04-27	14.00	14.20	13.86	13.93	2840825
2009-04-28	13.92	14.17	13.69	13.90	1350571
2009-04-29	14.10	14.30	14.00	14.29	1598649
2009-04-30	14.45	14.60	13.89	14.03	1879872
2009-05-01	14.29	14.40	13.93	14.14	1138846
2009-05-04	14.14	15.15	14.00	15.05	2667707
2009-05-05	14.92	15.04	14.54	14.90	1805175
2009-05-06	15.11	15.50	14.70	15.50	2284146
2009-05-07	15.45	15.69	14.75	14.76	2219407
2009-05-08	15.09	15.66	14.96	15.66	1989758
2009-05-11	15.31	15.44	15.01	15.10	1786764
2009-05-12	15.29	15.71	15.04	15.27	1962996
2009-05-13	14.98	15.19	14.53	14.56	1927690
2009-05-14	14.66	14.99	14.50	14.96	1546007
2009-05-15	14.79	14.96	14.53	14.76	1809389
2009-05-18	14.90	15.74	14.90	15.72	1700095
2009-05-19	15.57	15.71	15.23	15.25	1199371
2009-05-20	15.51	15.52	14.77	14.94	1514515
2009-05-21	14.76	15.06	14.62	14.92	957642
2009-05-22	14.96	15.15	14.80	14.82	1049697
2009-05-26	14.68	15.32	14.57	15.29	1631825
2009-05-27	15.17	15.29	14.61	14.66	1974484
2009-05-28	14.75	15.24	14.75	15.12	1514635
2009-05-29	15.22	15.44	14.91	15.43	1505985
2009-06-01	15.69	16.44	15.50	16.26	1612153
2009-06-02	16.16	16.55	16.14	16.40	971669
2009-06-03	16.29	16.55	16.20	16.35	764391
2009-06-04	16.42	16.69	16.20	16.69	1192698
2009-06-05	17.00	17.57	16.97	17.46	2122940
2009-06-08	17.33	17.45	17.00	17.16	1679648
2009-06-09	17.75	17.88	17.59	17.75	1900431
2009-06-10	18.00	18.16	17.81	18.09	1930392
2009-06-11	18.13	18.41	18.05	18.34	1730865
2009-06-12	18.25	18.52	18.09	18.50	1348602
2009-06-15	18.21	18.44	18.10	18.17	2687629
2009-06-16	18.04	18.14	17.58	17.66	1990021
2009-06-17	17.66	17.89	17.51	17.54	1497132
2009-06-18	17.61	17.70	17.46	17.60	1450454
2009-06-19	17.77	17.78	17.49	17.63	2165738
2009-06-22	17.41	17.46	16.67	16.68	1870165
2009-06-23	16.85	17.15	16.68	17.08	1315818
2009-06-24	17.25	17.62	16.95	17.54	1823516
2009-06-25	17.40	17.69	17.21	17.62	1951062
2009-06-26	17.47	17.93	17.43	17.75	2846125
2009-06-29	17.76	17.89	17.49	17.78	1618529
2009-06-30	17.71	18.17	17.62	18.04	2594692
2009-07-01	18.12	18.20	17.91	18.03	1283426
2009-07-02	17.79	17.88	17.52	17.66	2111067
2009-07-06	17.59	17.73	17.26	17.61	1850731
2009-07-07	17.53	17.58	16.95	16.95	1125962
2009-07-08	17.04	17.12	16.71	16.84	1946526
2009-07-09	17.00	17.12	16.79	16.91	841656
2009-07-10	16.76	17.00	16.63	16.90	1126187
2009-07-13	16.92	17.47	16.83	17.44	1260273
2009-07-14	17.40	17.52	17.24	17.41	1200191
2009-07-15	17.63	18.11	17.46	18.09	2264879
2009-07-16	18.00	18.17	17.73	18.03	1559550
2009-07-17	18.11	18.19	17.91	17.95	1174000
2009-07-20	18.00	18.26	17.95	18.12	1168707
2009-07-21	18.26	18.54	18.05	18.45	1485935
2009-07-22	18.01	18.63	18.01	18.44	1105375
2009-07-23	18.34	18.63	18.05	18.58	1527892
2009-07-24	18.25	18.57	18.18	18.49	736670
2009-07-27	18.50	19.15	18.36	19.15	1256122
2009-07-28	18.98	19.30	18.97	19.21	977543
2009-07-29	19.09	19.30	18.81	18.94	953321
2009-07-30	19.10	19.43	18.94	19.16	712805
2009-07-31	19.13	19.22	18.88	18.90	766966
2009-08-03	19.09	19.25	18.92	19.25	1544424
2009-08-04	19.33	19.35	18.54	18.92	1899156
2009-08-05	18.92	19.13	18.66	19.00	1011916
2009-08-06	18.96	19.12	18.61	18.80	780488
2009-08-07	18.98	19.23	18.80	19.10	723198
2009-08-10	18.96	19.26	18.96	19.25	689107
2009-08-11	19.08	19.27	18.93	19.05	986052
2009-08-12	19.02	19.49	18.95	19.18	804813
2009-08-13	19.32	19.37	19.00	19.22	540870
2009-08-14	19.20	19.29	18.92	19.08	661682
2009-08-17	18.91	19.10	18.54	18.57	811819
2009-08-18	18.74	18.83	18.55	18.67	591484
2009-08-19	18.44	18.71	18.39	18.70	354027
2009-08-20	18.82	18.86	18.45	18.68	999167
2009-08-21	18.85	19.03	18.72	18.99	559606
2009-08-24	19.06	19.25	18.83	18.91	560118
2009-08-25	18.98	19.15	18.83	18.94	951830
2009-08-26	18.50	18.96	18.50	18.83	1066836
2009-08-27	18.71	18.89	18.49	18.80	1230390
2009-08-28	18.96	18.98	18.63	18.72	534564
2009-08-31	18.56	18.67	18.32	18.44	905033
2009-09-01	18.35	18.67	18.27	18.32	1498830
2009-09-02	18.22	18.48	18.00	18.20	1183048
2009-09-03	18.26	18.34	17.97	18.24	781656
2009-09-04	18.17	18.50	18.11	18.25	522464
2009-09-08	18.31	18.49	18.24	18.49	749525
2009-09-09	18.35	18.61	18.15	18.58	611554
2009-09-10	18.54	18.63	18.26	18.60	741709
2009-09-11	18.59	18.64	18.43	18.58	611780
2009-09-14	18.52	18.91	18.45	18.90	748643
2009-09-15	18.83	18.89	18.53	18.60	759069
2009-09-16	18.31	19.03	18.31	18.99	607506
2009-09-17	18.93	19.18	18.85	18.90	796101
2009-09-18	18.86	19.46	18.77	19.26	1797745
2009-09-21	19.17	19.66	18.98	19.49	1055669
2009-09-22	19.54	19.68	19.43	19.66	711482
2009-09-23	19.50	19.79	19.50	19.50	812123
2009-09-24	19.57	19.63	19.10	19.44	867736
2009-09-25	19.31	19.54	19.20	19.35	995648
2009-09-28	19.50	19.81	19.25	19.81	852479
2009-09-29	19.79	19.97	19.65	19.80	838862
2009-09-30	19.87	20.00	19.42	19.68	981566
2009-10-01	19.54	19.92	19.00	19.03	856676
2009-10-02	18.88	19.23	18.66	18.80	953119
2009-10-05	18.83	19.07	18.72	19.06	933319
2009-10-06	19.30	19.75	19.07	19.69	1064080
2009-10-07	19.66	19.95	19.59	19.94	688600
2009-10-08	19.99	20.00	19.81	19.89	1370816
2009-10-09	19.81	20.09	19.74	20.07	892229
2009-10-12	20.10	20.26	20.03	20.09	523119
2009-10-13	20.03	20.06	19.77	19.81	764109
2009-10-14	20.17	20.36	20.02	20.26	1368216
2009-10-15	20.11	20.41	19.67	20.06	1255532
2009-10-16	19.82	19.95	19.40	19.44	1201406
2009-10-19	19.53	19.88	19.46	19.72	844211
2009-10-20	19.69	19.94	19.35	19.53	920055
2009-10-21	19.45	19.45	18.61	18.67	1492567
2009-10-22	18.69	18.88	18.52	18.80	1478959
2009-10-23	18.80	18.87	18.23	18.33	1169209
2009-10-26	18.39	18.42	17.98	17.99	1510975
2009-10-27	18.11	18.21	17.73	17.77	969742
2009-10-28	17.79	17.86	17.17	17.26	1697294
2009-10-29	17.48	17.57	17.36	17.49	1279596
2009-10-30	18.03	18.04	17.31	17.47	2317973
2009-11-02	17.59	17.62	17.22	17.38	1774016
2009-11-03	17.21	17.46	17.20	17.42	1051963
2009-11-04	17.55	17.89	17.44	17.65	1856225
2009-11-05	17.83	18.08	17.69	18.06	1906867
2009-11-06	17.92	18.10	17.78	18.05	1278545
2009-11-09	18.20	18.45	18.10	18.34	903508
2009-11-10	18.20	18.41	18.13	18.18	845723
2009-11-11	18.32	18.40	18.14	18.23	869992
2009-11-12	18.17	18.28	17.99	18.00	926904
2009-11-13	18.02	18.24	17.87	18.03	1153411
2009-11-16	18.24	18.33	18.03	18.10	1006544
2009-11-17	17.99	18.12	17.97	18.06	628293
2009-11-18	18.00	18.00	17.86	17.93	673729
2009-11-19	17.81	17.81	17.52	17.78	1287415
2009-11-20	17.72	17.76	17.61	17.66	877890
2009-11-23	17.86	17.98	17.70	17.84	710406
2009-11-24	17.79	17.88	17.67	17.76	960425
2009-11-25	17.80	17.93	17.75	17.84	771265
2009-11-27	17.27	17.67	17.19	17.44	672650
2009-11-30	17.46	17.51	17.28	17.51	1129210
2009-12-01	17.60	17.70	17.57	17.65	1532369
2009-12-02	17.68	17.77	17.49	17.63	1332742
2009-12-03	17.63	17.72	17.39	17.43	1164223
2009-12-04	17.71	17.75	17.42	17.63	1671281
2009-12-07	17.64	17.74	17.50	17.63	1188949
2009-12-08	17.45	17.56	17.29	17.37	866396
2009-12-09	17.40	17.62	17.22	17.55	1440948
2009-12-10	17.58	17.79	17.47	17.52	1141567
2009-12-11	17.64	17.67	17.47	17.58	923986
2009-12-14	17.72	17.84	17.50	17.83	1107343
2009-12-15	17.76	17.84	17.61	17.65	1192521
2009-12-16	17.80	18.02	17.64	17.90	1149101
2009-12-17	17.63	17.86	17.61	17.65	831679
2009-12-18	17.74	17.74	17.39	17.44	1568935
2009-12-21	17.53	17.69	17.42	17.55	1016237
2009-12-22	17.61	17.73	17.52	17.69	806406
2009-12-23	17.71	17.78	17.58	17.65	641776
2009-12-24	17.65	17.79	17.65	17.79	219114
2009-12-28	17.79	17.96	17.69	17.76	475790
2009-12-29	17.74	17.77	17.57	17.72	729183
2009-12-30	17.59	17.78	17.55	17.78	773131
2009-12-31	17.73	17.76	17.50	17.52	1070845
2010-01-04	17.64	17.97	17.59	17.96	871835
2010-01-05	17.94	18.00	17.77	17.99	1208342
2010-01-06	17.93	18.02	17.83	17.91	779831
2010-01-07	17.83	18.27	17.79	18.20	915244
2010-01-08	18.12	18.30	18.12	18.26	432191
2010-01-11	18.33	18.38	18.26	18.37	401260
2010-01-12	18.35	18.85	18.32	18.80	1448683
2010-01-13	18.87	19.13	18.80	19.08	957903
2010-01-14	18.97	19.75	18.97	19.66	1726516
2010-01-15	19.62	19.75	19.52	19.65	2458396
2010-01-19	19.59	19.85	19.27	19.37	1430560
2010-01-20	19.25	19.41	19.19	19.24	1579743
2010-01-21	19.32	19.47	18.88	19.00	1705078
2010-01-22	19.05	19.19	18.54	18.57	1009751
2010-01-25	18.78	18.99	18.60	18.77	913192
2010-01-26	18.78	18.90	18.61	18.62	988883
2010-01-27	18.54	18.93	18.18	18.64	1244790
2010-01-28	18.61	18.61	17.95	18.00	1114581
2010-01-29	18.06	18.17	17.60	17.71	1133125
2010-02-01	17.84	17.87	17.63	17.77	963772
2010-02-02	17.72	17.83	17.60	17.74	782640
2010-02-03	17.65	18.02	17.57	17.69	651808
2010-02-04	17.59	17.70	17.02	17.04	1141765
2010-02-05	17.01	17.19	16.77	17.11	1296688
2010-02-08	17.09	17.12	16.90	16.94	1284667
2010-02-09	17.10	17.22	16.85	17.15	905370
2010-02-10	17.09	17.29	17.01	17.05	655506
2010-02-11	17.05	17.13	16.87	17.00	769840
2010-02-12	16.88	17.16	16.76	17.05	824184
2010-02-16	17.17	17.32	17.03	17.31	562934
2010-02-17	17.39	17.44	17.27	17.44	460700
2010-02-18	17.75	17.75	17.31	17.46	581250
2010-02-19	17.39	17.49	17.19	17.31	1127000
2010-02-22	17.41	17.69	17.39	17.54	747553
2010-02-23	17.75	17.75	17.44	17.50	1068217
2010-02-24	17.59	17.74	17.53	17.73	792409
2010-02-25	17.52	17.65	17.34	17.54	842553
2010-02-26	17.51	17.65	17.40	17.61	828891
2010-03-01	17.62	17.72	17.44	17.70	519190
2010-03-02	17.69	18.02	17.69	17.84	1853960
2010-03-03	17.92	18.03	17.57	17.59	1563997
2010-03-04	17.58	17.88	17.58	17.84	1074854
2010-03-05	17.95	18.22	17.78	18.17	842155
2010-03-08	18.81	19.18	18.81	19.05	1347933
2010-03-09	18.92	19.13	18.84	19.04	717266
2010-03-10	19.00	19.75	18.78	19.60	1656970
2010-03-11	19.61	19.93	19.44	19.93	1268166
2010-03-12	19.95	20.16	19.91	20.11	1065252
2010-03-15	20.11	20.23	19.76	19.95	1084416
2010-03-16	20.03	20.41	19.96	20.30	990406
2010-03-17	20.36	20.85	20.33	20.68	938695
2010-03-18	20.70	20.99	20.61	20.85	985341
2010-03-19	20.84	21.20	20.75	20.99	2100181
2010-03-22	20.90	21.30	20.79	21.22	1231895
2010-03-23	21.29	22.01	21.17	21.85	1927598
2010-03-24	21.79	21.95	21.50	21.67	1874205
2010-03-25	21.76	22.12	21.53	21.53	1743041
2010-03-26	21.64	21.86	21.38	21.55	1437659
2010-03-29	21.62	21.75	21.49	21.57	812033
2010-03-30	21.68	21.91	21.60	21.82	1259464
2010-03-31	21.47	22.00	21.47	21.97	2581938
2010-04-01	22.00	22.24	21.95	22.18	1347502
2010-04-05	22.24	22.35	22.06	22.26	2342121
2010-04-06	22.15	22.80	22.09	22.77	1587238
2010-04-07	22.80	22.80	22.36	22.51	1903869
2010-04-08	22.50	22.60	22.32	22.50	1540159
2010-04-09	22.62	23.00	22.55	23.00	1206415
2010-04-12	23.02	23.19	22.92	23.09	840164
2010-04-13	23.15	23.40	22.97	23.38	1066588
2010-04-14	23.40	23.60	23.33	23.59	824876
2010-04-15	23.56	23.94	23.44	23.94	990202
2010-04-16	23.89	24.06	23.62	23.79	2834343
2010-04-19	23.73	23.90	23.41	23.80	1339919
2010-04-20	23.93	24.07	23.75	24.05	929071
2010-04-21	24.00	24.17	23.68	23.85	1102302
2010-04-22	23.63	24.17	23.37	24.15	725205
2010-04-23	24.07	24.40	23.96	24.34	573924
2010-04-26	24.32	24.43	24.11	24.13	571451
2010-04-27	24.10	24.41	23.81	23.81	1019029
2010-04-28	23.50	23.50	22.21	22.27	3866325
2010-04-29	22.50	22.95	22.44	22.75	4481334
2010-04-30	22.80	22.88	22.46	22.46	1830928
2010-05-03	22.47	22.86	22.41	22.80	1542843
2010-05-04	22.48	22.80	22.04	22.73	1375541
2010-05-05	22.66	22.95	22.59	22.81	1613733
2010-05-06	22.76	22.99	20.70	22.07	2590843
2010-05-07	22.07	22.13	21.30	21.46	1325844
2010-05-10	22.34	22.42	21.92	22.11	1524619
2010-05-11	21.89	22.41	21.89	22.12	950748
2010-05-12	22.27	22.77	22.18	22.76	1032319
2010-05-13	22.74	22.83	22.52	22.60	612988
2010-05-14	22.51	22.53	21.97	22.17	1045838
2010-05-17	22.36	22.65	21.86	22.18	798847
2010-05-18	22.44	22.63	21.84	21.91	772196
2010-05-19	21.86	22.28	21.46	21.72	734129
2010-05-20	21.34	21.42	20.87	20.94	1573618
2010-05-21	20.70	21.32	20.57	21.25	1477605
2010-05-24	21.20	21.36	20.88	20.88	983476
2010-05-25	20.52	20.88	20.35	20.84	1973309
2010-05-26	20.98	21.19	20.49	20.64	1166686
2010-05-27	20.97	21.44	20.93	21.41	1167440
2010-05-28	21.30	21.37	21.00	21.09	574608
2010-06-01	21.02	21.27	20.79	20.79	665172
2010-06-02	20.94	21.25	20.80	21.25	1114703
2010-06-03	21.34	21.52	21.17	21.42	995319
2010-06-04	21.12	21.38	20.90	20.97	2086578
2010-06-07	20.97	21.01	20.34	20.37	885169
2010-06-08	20.43	20.54	19.93	20.30	1998295
2010-06-09	20.33	20.73	20.20	20.23	939565
2010-06-10	20.57	20.96	20.50	20.93	907780
2010-06-11	20.66	21.28	20.37	21.25	604691
2010-06-14	21.37	21.46	21.08	21.08	847301
2010-06-15	21.17	21.78	21.16	21.73	609705
2010-06-16	21.67	21.94	21.67	21.81	1339645
2010-06-17	21.78	21.83	21.52	21.70	611371
2010-06-18	21.63	21.93	21.44	21.45	1013920
2010-06-21	21.60	21.84	21.22	21.28	792269
2010-06-22	21.30	21.57	21.11	21.14	681310
2010-06-23	21.18	21.34	20.84	21.19	795577
2010-06-24	21.15	21.20	20.64	20.69	795884
2010-06-25	20.79	21.26	20.60	21.17	2305202
2010-06-28	21.31	21.68	21.09	21.50	834430
2010-06-29	21.28	21.30	20.48	20.61	942086
2010-06-30	20.63	20.91	20.34	20.36	969445
2010-07-01	20.41	20.52	19.94	20.41	1105003
2010-07-02	20.55	20.58	20.16	20.27	409359
2010-07-06	20.59	20.76	20.16	20.31	661311
2010-07-07	20.39	21.59	20.39	21.57	958695
2010-07-08	21.79	21.89	21.35	21.65	697179
2010-07-09	21.57	21.98	21.51	21.89	632723
2010-07-12	21.73	22.09	21.58	21.66	542160
2010-07-13	21.82	22.15	21.62	22.05	734797
2010-07-14	22.04	22.05	21.62	21.81	932769
2010-07-15	21.84	21.87	21.47	21.76	510143
2010-07-16	21.59	21.59	20.96	21.01	803495
2010-07-19	21.11	21.12	20.74	21.05	391851
2010-07-20	20.71	21.61	20.58	21.58	760205
2010-07-21	21.89	21.89	20.47	20.50	1241277
2010-07-22	20.09	20.48	19.87	20.01	2665989
2010-07-23	19.90	20.04	19.71	19.93	2048953
2010-07-26	19.90	20.11	19.78	20.10	1634278
2010-07-27	20.15	20.35	19.89	19.90	2619795
2010-07-28	19.93	20.00	19.46	19.52	2335341
2010-07-29	19.69	19.97	19.25	19.34	1515943
2010-07-30	19.17	19.35	19.01	19.18	2142047
2010-08-02	19.35	19.69	19.31	19.52	1870932
2010-08-03	19.50	19.71	19.42	19.51	1448964
2010-08-04	19.59	19.81	19.27	19.81	1580367
2010-08-05	19.66	19.92	19.40	19.86	738972
2010-08-06	19.62	20.01	19.43	20.00	1108520
2010-08-09	20.05	20.51	19.96	20.51	920178
2010-08-10	20.26	20.26	19.85	20.11	1002794
2010-08-11	19.84	19.89	19.44	19.48	1477580
2010-08-12	19.18	19.40	18.86	19.40	852291
2010-08-13	19.38	19.50	19.27	19.28	657629
2010-08-16	19.20	19.53	19.16	19.35	501571
2010-08-17	19.49	19.81	19.35	19.73	652295
2010-08-18	19.67	19.67	19.20	19.24	1517591
2010-08-19	19.10	19.26	18.90	18.93	1053462
2010-08-20	19.00	19.11	18.83	19.08	1064946
2010-08-23	19.18	19.26	18.68	18.68	857872
2010-08-24	18.43	18.56	17.91	17.97	2277553
2010-08-25	17.84	17.91	17.35	17.81	1782203
2010-08-26	17.93	18.01	17.60	17.61	1705223
2010-08-27	17.71	18.02	17.42	18.02	1237073
2010-08-30	17.88	17.91	17.57	17.57	680127
2010-08-31	17.47	17.78	17.41	17.70	1344768
2010-09-01	17.90	18.33	17.83	18.32	1068421
2010-09-02	18.41	18.79	18.31	18.76	1045779
2010-09-03	18.93	19.30	18.93	19.11	935313
2010-09-07	19.25	19.27	18.74	18.90	651959
2010-09-08	18.97	19.36	18.94	19.14	985623
2010-09-09	19.35	19.42	18.94	19.00	755170
2010-09-10	19.07	19.27	19.00	19.27	660097
2010-09-13	19.39	19.55	19.37	19.54	906182
2010-09-14	19.46	19.80	19.37	19.53	560303
2010-09-15	19.37	19.81	19.35	19.71	497457
2010-09-16	19.64	19.76	19.53	19.71	435517
2010-09-17	19.87	19.99	19.64	19.84	3714660
2010-09-20	19.94	20.49	19.90	20.45	848599
2010-09-21	20.39	20.47	20.01	20.03	866108
2010-09-22	19.96	20.15	19.78	19.90	670721
2010-09-23	19.74	19.80	19.41	19.45	801657
2010-09-24	19.72	20.02	19.65	20.02	705074
2010-09-27	19.96	20.07	19.76	19.88	598952
2010-09-28	20.00	20.24	19.67	19.99	840692
2010-09-29	19.94	20.28	19.81	20.24	889817
2010-09-30	20.34	20.88	20.34	20.34	1522464
2010-10-01	20.51	20.60	20.21	20.35	547450
2010-10-04	20.27	20.39	20.07	20.10	559634
2010-10-05	20.37	20.75	20.16	20.69	1033994
2010-10-06	20.69	20.84	20.57	20.68	466620
2010-10-07	20.73	20.80	20.23	20.34	619197
2010-10-08	20.39	20.58	20.18	20.55	310194
2010-10-11	20.48	20.61	20.36	20.55	278115
2010-10-12	20.55	20.88	20.40	20.77	702958
2010-10-13	20.93	21.32	20.80	21.04	556286
2010-10-14	19.15	21.24	19.15	21.00	553932
2010-10-15	21.21	21.24	20.92	20.99	495111
2010-10-18	20.96	21.31	20.95	21.27	667219
2010-10-19	20.99	21.45	20.88	21.23	1503696
2010-10-20	21.37	21.85	21.06	21.78	1449973
2010-10-21	21.96	22.14	21.64	21.81	1244041
2010-10-22	21.89	22.10	21.86	21.94	476310
2010-10-25	21.98	22.32	21.90	21.94	639150
2010-10-26	21.81	22.15	21.81	21.98	789869
2010-10-27	21.86	22.19	21.83	22.16	713937
2010-10-28	22.20	22.23	21.89	21.99	523184
2010-10-29	21.87	22.23	21.86	22.15	530761
2010-11-01	22.30	22.44	22.09	22.22	653015
2010-11-02	22.37	22.63	22.37	22.57	533064
2010-11-03	22.57	22.82	22.38	22.82	727846
2010-11-04	22.94	23.18	22.82	23.17	943133
2010-11-05	23.05	23.43	23.02	23.36	596629
2010-11-08	23.21	23.32	22.93	23.09	679000
2010-11-09	23.16	23.29	22.94	22.97	621160
2010-11-10	23.03	23.29	22.85	23.29	912023
2010-11-11	23.08	23.57	22.94	23.43	816634
2010-11-12	23.37	23.43	22.87	23.03	881626
2010-11-15	23.09	23.21	22.90	22.95	392746
2010-11-16	22.77	22.86	22.29	22.56	961644
2010-11-17	22.53	22.69	22.41	22.58	623019
2010-11-18	22.85	23.04	22.83	22.93	561989
2010-11-19	22.89	23.11	22.62	23.04	402725
2010-11-22	22.89	23.05	22.69	22.97	601134
2010-11-23	22.71	22.91	22.29	22.65	854670
2010-11-24	22.79	23.08	22.79	23.00	570912
2010-11-26	22.74	23.10	22.74	22.90	201185
2010-11-29	22.76	22.91	22.48	22.87	676618
2010-11-30	22.74	22.82	22.41	22.58	788610
2010-12-01	22.85	23.10	22.81	23.05	661973
2010-12-02	23.14	23.78	23.09	23.72	993256
2010-12-03	23.68	23.89	23.44	23.84	501350
2010-12-06	23.75	23.90	23.53	23.85	485486
2010-12-07	24.00	24.10	23.77	23.81	591628
2010-12-08	23.88	23.88	23.65	23.67	530784
2010-12-09	23.80	23.97	23.70	23.88	776671
2010-12-10	23.91	24.16	23.68	24.16	346511
2010-12-13	24.28	24.28	23.86	23.90	362795
2010-12-14	23.84	24.14	23.78	23.86	377216
2010-12-15	23.77	24.07	23.66	23.67	736727
2010-12-16	23.67	24.06	23.60	24.01	658478
2010-12-17	24.05	24.28	23.94	23.98	1606619
2010-12-20	24.31	24.31	23.84	24.09	1115833
2010-12-21	24.05	24.18	23.88	24.18	1123404
2010-12-22	24.10	24.24	23.92	24.07	649816
2010-12-23	24.11	24.18	23.92	24.01	449753
2010-12-27	23.99	24.10	23.74	24.08	385143
2010-12-28	24.10	24.10	23.79	23.86	473484
2010-12-29	23.87	24.24	23.87	24.01	620032
2010-12-30	24.03	24.07	23.84	23.88	211546
2010-12-31	23.89	24.02	23.79	23.79	451149
2011-01-03	23.98	24.18	23.88	23.96	678773
2011-01-04	24.00	24.00	23.20	23.63	547103
2011-01-05	23.70	24.17	23.43	24.00	1322283
2011-01-06	23.99	24.27	23.86	24.00	616321
2011-01-07	24.00	24.07	23.72	23.79	399136
2011-01-10	23.67	24.10	23.50	24.07	959578
2011-01-11	24.10	24.52	24.02	24.17	821450
2011-01-12	24.35	24.58	24.30	24.52	943220
2011-01-13	24.55	24.55	24.30	24.37	338194
2011-01-14	24.37	24.61	24.30	24.61	329978
2011-01-18	24.62	24.79	24.37	24.74	857908
2011-01-19	24.66	24.88	24.30	24.33	782719
2011-01-20	24.04	24.44	24.02	24.19	485865
2011-01-21	24.36	24.49	24.13	24.16	438367
2011-01-24	24.12	24.35	24.03	24.20	416388
2011-01-25	24.16	24.45	24.00	24.43	758872
2011-01-26	24.46	24.48	22.72	23.35	2570210
2011-01-27	23.25	23.38	22.86	23.00	1522501
2011-01-28	23.00	23.07	22.40	22.76	1950783
2011-01-31	22.86	23.15	22.81	23.15	1160276
2011-02-01	23.09	23.50	23.00	23.49	955628
2011-02-02	23.41	23.56	23.36	23.40	764858
2011-02-03	23.43	23.46	23.23	23.26	833024
2011-02-04	23.32	23.51	23.14	23.30	668175
2011-02-07	23.36	23.64	23.21	23.59	743255
2011-02-08	23.54	23.61	23.37	23.50	762727
2011-02-09	23.41	23.53	23.25	23.32	576690
2011-02-10	23.25	23.41	23.00	23.35	917961
2011-02-11	23.25	23.40	23.25	23.30	853220
2011-02-14	23.27	23.37	23.24	23.32	626445
2011-02-15	23.25	23.35	23.14	23.24	905018
2011-02-16	23.30	23.35	23.10	23.26	1339337
2011-02-17	23.25	23.34	23.22	23.28	898477
2011-02-18	23.28	23.38	23.10	23.34	950478
2011-02-22	23.16	23.20	22.99	23.06	1099426
2011-02-23	23.01	23.24	22.42	22.56	1730324
2011-02-24	22.61	22.84	22.18	22.40	1920652
2011-02-25	22.51	23.11	22.49	23.09	757768
2011-02-28	23.11	23.25	22.79	23.00	1009271
2011-03-01	23.06	23.10	22.50	22.50	1086452
2011-03-02	22.56	22.79	22.34	22.41	845189
2011-03-03	22.54	23.04	22.54	22.94	869017
2011-03-04	22.91	22.98	22.42	22.47	1041625
2011-03-07	22.64	22.78	22.38	22.44	710953
2011-03-08	22.43	23.06	22.43	23.02	664038
2011-03-09	23.04	23.04	22.55	22.65	664193
2011-03-10	22.39	22.60	22.09	22.29	907252
2011-03-11	22.17	22.55	22.12	22.48	490598
2011-03-14	22.27	22.56	22.15	22.28	750077
2011-03-15	21.70	22.29	21.51	22.13	713951
2011-03-16	22.06	22.35	21.94	21.97	863739
2011-03-17	22.31	22.31	21.95	21.97	446409
2011-03-18	22.19	22.40	22.17	22.27	616909
2011-03-21	22.47	22.75	22.44	22.63	423883
2011-03-22	22.63	22.83	22.60	22.69	590943
2011-03-23	22.58	22.97	22.37	22.93	488671
2011-03-24	23.00	23.00	22.78	22.88	842572
2011-03-25	22.89	23.36	22.83	23.20	656090
2011-03-28	23.21	23.42	23.14	23.19	483435
2011-03-29	23.27	23.49	23.10	23.36	463737
2011-03-30	23.44	23.74	23.36	23.61	556235
2011-03-31	23.66	23.94	23.47	23.88	661317
2011-04-01	23.90	24.24	23.90	23.99	668059
2011-04-04	24.02	24.08	23.89	23.97	713242
2011-04-05	23.96	24.01	23.84	23.99	894830
2011-04-06	24.02	24.09	23.86	23.96	387007
2011-04-07	23.96	24.02	23.78	23.91	432802
2011-04-08	23.85	24.00	23.46	23.58	598117
2011-04-11	23.47	23.71	23.33	23.38	627558
2011-04-12	23.37	23.50	23.07	23.17	853235
2011-04-13	23.33	23.44	23.06	23.15	724608
2011-04-14	23.12	23.32	22.99	23.12	464362
2011-04-15	23.20	23.37	23.12	23.26	347821
2011-04-18	22.91	23.00	22.46	22.53	748146
2011-04-19	22.56	22.74	22.43	22.57	489526
2011-04-20	22.84	23.01	22.60	22.83	755134
2011-04-21	22.91	23.11	22.77	23.08	568480
2011-04-25	23.07	23.11	22.79	22.90	360329
2011-04-26	22.92	23.18	22.87	23.07	781962
2011-04-27	23.19	23.19	21.90	22.19	1856699
2011-04-28	22.08	22.43	21.98	22.26	1028787
2011-04-29	22.35	22.41	22.16	22.34	1061259
2011-05-02	22.39	22.57	22.12	22.39	750493
2011-05-03	22.28	22.46	22.19	22.42	814391
2011-05-04	22.45	22.50	22.21	22.43	1214561
2011-05-05	22.29	22.54	22.19	22.35	880775
2011-05-06	22.54	22.68	22.28	22.34	630660
2011-05-09	22.31	22.65	22.21	22.56	571504
2011-05-10	22.56	23.04	22.41	23.02	732141
2011-05-11	22.91	22.93	22.42	22.52	520128
2011-05-12	22.46	23.17	22.46	23.09	946009
2011-05-13	23.16	23.17	22.88	22.93	677691
2011-05-16	22.81	23.07	22.69	22.73	568390
2011-05-17	22.66	23.03	22.63	22.93	873051
2011-05-18	22.87	23.32	22.73	23.26	481088
2011-05-19	23.39	23.46	23.01	23.34	873243
2011-05-20	23.19	23.28	22.98	23.02	635074
2011-05-23	22.64	22.80	22.48	22.48	836649
2011-05-24	22.55	22.67	22.40	22.60	706942
2011-05-25	22.42	22.94	22.42	22.77	705335
2011-05-26	22.78	23.04	22.57	22.87	764671
2011-05-27	23.04	23.19	22.99	23.18	521192
2011-05-31	23.49	23.74	23.23	23.64	2160296
2011-06-01	23.86	24.82	22.89	22.94	1569409
2011-06-02	22.90	23.02	22.19	22.47	1794505
2011-06-03	22.24	22.49	22.11	22.27	1301930
2011-06-06	22.21	22.25	22.03	22.09	783038
2011-06-07	22.15	22.25	22.01	22.02	671387
2011-06-08	21.97	22.12	21.73	21.83	848777
2011-06-09	21.85	21.95	21.70	21.70	1107208
2011-06-10	21.67	21.77	21.37	21.57	839099
2011-06-13	21.67	21.67	21.41	21.52	615505
2011-06-14	21.82	22.32	21.68	22.23	1154266
2011-06-15	21.97	22.24	21.80	21.81	771747
2011-06-16	21.72	21.80	21.36	21.55	1041951
2011-06-17	21.73	21.85	21.52	21.58	698101
2011-06-20	21.49	21.71	21.49	21.61	488365
2011-06-21	21.74	22.06	21.56	22.01	430538
2011-06-22	21.86	22.11	21.78	21.84	554037
2011-06-23	21.61	21.66	21.22	21.48	974703
2011-06-24	21.50	21.72	21.19	21.34	1674851
2011-06-27	21.34	21.49	21.14	21.40	910931
2011-06-28	21.49	21.75	21.41	21.75	470126
2011-06-29	21.90	22.13	21.78	22.06	784741
2011-06-30	22.10	22.62	22.01	22.51	945342
2011-07-01	22.54	23.12	22.41	22.91	731258
2011-07-05	22.94	23.00	22.47	22.54	648001
2011-07-06	22.53	22.66	22.37	22.59	596398
2011-07-07	22.78	22.91	22.73	22.90	445840
2011-07-08	22.60	22.81	22.49	22.76	487055
2011-07-11	22.46	22.55	21.86	21.89	573605
2011-07-12	21.86	22.04	21.70	21.76	737673
2011-07-13	21.81	22.17	21.73	21.88	575234
2011-07-14	21.91	22.29	21.89	22.05	1278862
2011-07-15	22.16	22.19	21.73	21.83	376391
2011-07-18	21.68	21.80	21.14	21.17	580443
2011-07-19	21.37	21.49	21.09	21.29	951285
2011-07-20	21.35	21.42	21.23	21.34	709322
2011-07-21	20.50	20.88	20.03	20.62	2535843
2011-07-22	20.58	20.63	20.27	20.52	1008549
2011-07-25	20.30	20.59	20.24	20.36	961593
2011-07-26	20.34	20.46	20.16	20.27	825392
2011-07-27	20.21	20.23	19.73	19.89	1537726
2011-07-28	19.94	20.10	19.80	19.81	747636
2011-07-29	19.58	19.94	19.40	19.78	1051224
2011-08-01	20.06	20.15	19.43	19.52	1158154
2011-08-02	19.41	19.53	18.90	18.96	1572393
2011-08-03	19.02	19.44	18.62	19.18	1302339
2011-08-04	18.95	19.02	18.00	18.02	1195197
2011-08-05	18.31	18.31	17.35	17.76	1319629
2011-08-08	17.32	17.51	16.09	16.12	2908650
2011-08-09	16.43	17.19	16.04	17.15	2665261
2011-08-10	16.74	16.90	16.26	16.49	2238128
2011-08-11	16.58	17.63	16.52	17.48	2052297
2011-08-12	17.15	17.74	16.95	17.07	1453437
2011-08-15	17.28	17.50	17.07	17.48	1540837
2011-08-16	17.27	17.38	16.96	17.28	997457
2011-08-17	17.36	17.43	16.92	17.14	894174
2011-08-18	16.64	16.64	16.09	16.13	1267578
2011-08-19	15.92	16.45	15.69	15.71	1405239
2011-08-22	16.08	16.30	15.82	15.87	924069
2011-08-23	15.95	16.33	15.74	16.28	2206750
2011-08-24	16.25	16.58	15.97	16.50	3367838
2011-08-25	16.68	16.92	16.03	16.19	1350154
2011-08-26	16.06	16.62	15.87	16.49	717261
2011-08-29	16.66	17.10	16.64	17.06	1025750
2011-08-30	16.88	17.21	16.76	17.08	1191392
2011-08-31	17.23	17.50	16.90	17.11	1336864
2011-09-01	17.21	17.33	16.97	17.01	1593342
2011-09-02	16.69	16.95	16.30	16.32	1131703
2011-09-06	15.81	16.12	15.65	15.91	1496007
2011-09-07	16.16	16.77	16.06	16.68	1251152
2011-09-08	16.52	16.57	16.20	16.20	697518
2011-09-09	16.06	16.16	15.59	15.64	1105915
2011-09-12	15.40	15.99	15.35	15.99	1833955
2011-09-13	16.09	16.33	15.90	16.26	1054408
2011-09-14	16.28	16.75	15.93	16.55	1187705
2011-09-15	16.69	16.96	16.48	16.90	847592
2011-09-16	16.90	17.01	16.68	16.88	1487857
2011-09-19	16.12	16.16	15.69	15.84	1686248
2011-09-20	15.97	16.40	15.92	15.97	1628824
2011-09-21	15.99	16.12	15.24	15.25	1076560
2011-09-22	14.84	15.10	14.63	14.93	1542379
2011-09-23	14.90	15.27	14.79	15.27	1212225
2011-09-26	15.36	15.55	14.93	15.54	1264056
2011-09-27	15.88	16.44	15.72	15.99	1190208
2011-09-28	16.02	16.21	15.60	15.64	1267518
2011-09-29	16.01	16.14	15.44	15.82	1596129
2011-09-30	15.04	15.82	15.04	15.38	1200592
2011-10-03	15.34	15.49	14.15	14.15	1550876
2011-10-04	13.99	14.79	13.73	14.78	1622162
2011-10-05	14.78	15.09	14.53	14.95	1070053
2011-10-06	14.92	15.19	14.61	15.13	1135190
2011-10-07	15.20	15.25	14.62	14.65	879848
2011-10-10	14.98	15.49	14.96	15.47	796911
2011-10-11	15.31	15.47	15.03	15.27	812379
2011-10-12	15.46	15.87	15.28	15.62	799860
2011-10-13	15.49	15.60	15.15	15.48	569392
2011-10-14	15.66	15.78	15.36	15.54	674242
2011-10-17	16.98	16.98	15.03	15.08	891727
2011-10-18	15.20	15.63	15.06	15.45	1845307
2011-10-19	15.48	16.36	14.19	14.44	1985596
2011-10-20	14.44	15.37	14.39	15.34	2431843
2011-10-21	15.42	15.77	15.39	15.72	1603360
2011-10-24	15.77	16.41	15.63	16.35	1258670
2011-10-25	16.20	16.25	15.75	15.78	1186500
2011-10-26	16.04	16.23	15.62	15.71	2525521
2011-10-27	16.22	17.07	16.22	16.94	1266710
2011-10-28	16.81	17.02	16.50	16.94	1049078
2011-10-31	16.69	16.86	16.19	16.19	859685
2011-11-01	15.66	15.96	15.40	15.58	1279128
2011-11-02	15.73	16.02	15.60	15.93	998462
2011-11-03	16.13	16.49	15.65	16.47	1125464
2011-11-04	16.28	16.61	16.09	16.50	876578
2011-11-07	16.47	16.71	16.28	16.70	679450
2011-11-08	16.78	16.87	16.41	16.85	724646
2011-11-09	16.37	16.40	15.85	15.89	903067
2011-11-10	16.15	16.33	15.78	15.95	883284
2011-11-11	16.18	16.42	16.07	16.31	542461
2011-11-14	16.26	16.39	16.08	16.13	671073
2011-11-15	16.08	16.54	15.95	16.34	615079
2011-11-16	16.19	16.36	15.94	15.98	767320
2011-11-17	15.98	16.20	15.83	15.97	1294583
2011-11-18	16.11	16.11	15.71	15.82	1009884
2011-11-21	15.53	15.65	15.15	15.42	858185
2011-11-22	15.37	15.51	15.24	15.30	644207
2011-11-23	15.25	15.46	15.17	15.19	916146
2011-11-25	15.19	15.38	15.09	15.21	257931
2011-11-28	15.70	16.01	14.98	15.54	933654
2011-11-29	15.65	16.00	15.55	15.68	1329382
2011-11-30	15.95	16.81	15.90	16.80	2330987
2011-12-01	16.67	16.92	16.47	16.71	1219048
2011-12-02	16.88	17.04	16.61	16.66	1287792
2011-12-05	16.93	17.05	16.60	16.74	1290572
2011-12-06	16.70	16.95	16.59	16.76	729598
2011-12-07	16.62	16.80	16.29	16.75	858652
2011-12-08	16.55	16.61	16.06	16.14	1010244
2011-12-09	16.26	16.82	16.19	16.78	640976
2011-12-12	16.55	16.55	16.06	16.12	877882
2011-12-13	16.26	16.34	15.64	15.77	1010452
2011-12-14	15.72	16.06	15.62	15.81	1263307
2011-12-15	16.05	16.16	15.85	16.01	866067
2011-12-16	16.12	16.49	16.11	16.37	1520336
2011-12-19	16.42	16.53	15.94	15.98	895593
2011-12-20	16.30	16.84	16.29	16.79	804242
2011-12-21	16.73	16.78	16.57	16.77	708581
2011-12-22	16.77	17.42	16.70	17.29	972070
2011-12-23	17.20	17.34	17.06	17.30	549917
2011-12-27	17.30	17.53	17.11	17.36	651994
2011-12-28	17.37	17.49	16.83	16.85	597810
2011-12-29	16.91	17.26	16.87	17.17	363766
2011-12-30	17.11	17.42	16.99	17.35	569822
2012-01-03	17.73	17.87	17.40	17.50	886904
2012-01-04	17.43	17.62	17.21	17.43	570104
2012-01-05	17.35	17.57	17.00	17.55	1021600
2012-01-06	17.57	17.84	17.35	17.58	733361
2012-01-09	17.66	17.86	17.59	17.67	508586
2012-01-10	17.95	18.24	17.95	18.12	679906
2012-01-11	18.07	18.34	18.04	18.21	536684
2012-01-12	18.25	18.46	18.06	18.29	498624
2012-01-13	18.06	18.18	17.83	18.06	621751
2012-01-17	18.19	18.38	18.09	18.12	698552
2012-01-18	18.12	18.52	17.98	18.52	676995
2012-01-19	18.60	18.69	18.43	18.61	643183
2012-01-20	18.60	18.79	18.59	18.69	727923
2012-01-23	18.63	18.94	18.63	18.77	705307
2012-01-24	18.68	18.79	18.55	18.71	861784
2012-01-25	17.40	18.25	17.40	18.13	1308190
2012-01-26	18.25	18.36	18.08	18.32	811249
2012-01-27	18.22	18.43	18.17	18.19	806790
2012-01-30	18.05	18.21	17.92	17.94	1049179
2012-01-31	18.12	18.40	17.89	18.37	1361272
2012-02-01	18.50	18.89	18.30	18.87	1007165
2012-02-02	18.90	19.05	18.75	19.05	702563
2012-02-03	19.26	19.59	19.26	19.57	893954
2012-02-06	19.33	19.52	19.33	19.47	732560
2012-02-07	19.45	19.69	19.23	19.46	557039
2012-02-08	19.41	19.59	19.18	19.30	591239
2012-02-09	19.34	19.54	19.24	19.48	463388
2012-02-10	19.29	19.66	18.98	19.39	802954
2012-02-13	19.59	19.67	19.39	19.51	644896
2012-02-14	19.39	19.56	19.39	19.43	543381
2012-02-15	19.49	19.60	19.40	19.54	751202
2012-02-16	19.52	19.88	19.39	19.84	800790
2012-02-17	19.88	19.90	19.73	19.79	561511
2012-02-21	19.80	19.95	19.58	19.60	641179
2012-02-22	19.54	19.73	19.44	19.45	537923
2012-02-23	19.44	19.71	19.28	19.69	586522
2012-02-24	19.73	19.95	19.60	19.76	671010
2012-02-27	19.51	19.88	19.42	19.77	425218
2012-02-28	19.83	19.93	19.69	19.81	616150
2012-02-29	19.87	19.99	19.73	19.75	1079572
2012-03-01	19.83	20.13	19.79	19.90	849244
2012-03-02	19.89	20.00	19.75	19.92	878032
2012-03-05	19.84	19.89	19.65	19.77	729266
2012-03-06	19.51	19.60	19.13	19.35	617524
2012-03-07	19.39	19.92	19.24	19.91	772017
2012-03-08	19.97	20.10	19.76	19.91	1035257
2012-03-09	19.93	20.25	19.89	20.03	650453
2012-03-12	20.02	20.20	19.92	20.10	578395
2012-03-13	20.19	20.86	20.19	20.86	669042
2012-03-14	20.99	20.99	20.48	20.75	523582
2012-03-15	20.89	21.51	20.77	21.31	861970
2012-03-16	21.34	21.58	21.14	21.37	1171456
2012-03-19	21.21	21.50	20.98	21.33	521042
2012-03-20	21.15	21.30	21.04	21.14	553234
2012-03-21	21.21	21.43	21.03	21.24	592738
2012-03-22	20.89	21.19	20.87	20.96	506047
2012-03-23	21.11	21.11	20.82	21.04	653122
2012-03-26	21.16	21.36	21.05	21.35	744409
2012-03-27	21.38	21.38	21.15	21.16	365827
2012-03-28	21.15	21.18	20.80	21.00	744642
2012-03-29	20.88	20.93	20.61	20.76	662268
2012-03-30	20.90	20.95	20.68	20.69	806601
2012-04-02	20.70	21.24	20.56	21.07	607081
2012-04-03	21.07	21.12	20.86	21.02	1045529
2012-04-04	20.73	20.98	20.59	20.83	583890
2012-04-05	20.75	20.99	20.67	20.92	544368
2012-04-09	20.59	20.61	20.19	20.25	1056870
2012-04-10	20.26	20.28	19.75	19.75	940313
2012-04-11	19.93	20.06	19.86	19.97	754278
2012-04-12	20.01	20.37	19.95	20.25	1141789
2012-04-13	20.23	20.29	19.84	19.88	611362
2012-04-16	20.04	20.12	19.82	20.04	548045
2012-04-17	20.24	20.59	19.97	20.50	814827
2012-04-18	20.42	20.49	19.94	20.12	827001
2012-04-19	20.14	20.24	19.83	19.95	354888
2012-04-20	20.10	20.10	19.89	19.93	431959
2012-04-23	19.65	19.83	19.60	19.82	482870
2012-04-24	19.80	19.99	19.71	19.82	529714
2012-04-25	20.06	20.29	19.95	20.20	384298
2012-04-26	20.14	20.36	20.05	20.29	679764
2012-04-27	20.38	20.38	20.09	20.28	549371
2012-04-30	20.27	20.29	20.00	20.20	863161
2012-05-01	20.14	20.60	20.12	20.54	926795
2012-05-02	20.30	20.55	19.80	20.20	791910
2012-05-03	20.30	20.59	19.98	19.99	543801
2012-05-04	19.85	19.86	19.35	19.36	780006
2012-05-07	19.34	19.53	19.22	19.34	878420
2012-05-08	19.17	19.38	18.93	19.27	523335
2012-05-09	19.02	19.15	18.86	18.93	558313
2012-05-10	19.12	19.20	18.87	18.99	535937
2012-05-11	18.85	19.36	18.66	19.10	951235
2012-05-14	18.85	18.97	18.62	18.81	531687
2012-05-15	18.84	18.93	18.61	18.63	407345
2012-05-16	18.67	18.92	18.52	18.52	606106
2012-05-17	18.58	18.58	18.07	18.07	443464
2012-05-18	18.13	18.22	17.67	17.68	515572
2012-05-21	17.68	18.03	17.56	18.00	418886
2012-05-22	18.09	18.17	17.84	17.93	821546
2012-05-23	17.80	18.01	17.60	18.00	794388
2012-05-24	18.10	18.21	17.98	18.14	954824
2012-05-25	18.18	18.25	18.08	18.13	708383
2012-05-29	18.37	18.51	18.23	18.41	738917
2012-05-30	18.26	18.26	17.96	18.04	840356
2012-05-31	17.98	18.12	17.70	17.91	1304370
2012-06-01	17.45	17.69	17.21	17.22	1177633
2012-06-04	17.30	17.46	17.03	17.39	916720
2012-06-05	17.27	17.85	17.14	17.83	889179
2012-06-06	17.99	18.33	17.80	18.27	615194
2012-06-07	18.49	18.63	18.20	18.22	415706
2012-06-08	18.12	18.34	18.01	18.28	503544
2012-06-11	18.41	18.49	18.05	18.06	604581
2012-06-12	18.14	18.43	18.02	18.43	489531
2012-06-13	18.31	18.62	18.13	18.15	672043
2012-06-14	18.06	18.33	17.94	18.20	663393
2012-06-15	18.26	18.81	18.16	18.71	984753
2012-06-18	18.58	18.93	18.53	18.91	679427
2012-06-19	19.02	19.56	18.97	19.50	1113851
2012-06-20	19.55	19.74	19.46	19.68	1590173
2012-06-21	19.69	19.78	19.36	19.50	1342911
2012-06-22	19.60	19.66	19.31	19.65	916239
2012-06-25	19.40	19.42	19.23	19.33	675841
2012-06-26	19.40	19.44	19.21	19.35	1560085
2012-06-27	19.51	19.51	19.24	19.34	1381557
2012-06-28	19.21	19.33	19.10	19.31	837517
2012-06-29	19.73	19.96	19.63	19.89	661952
2012-07-02	19.85	19.95	19.68	19.87	562723
2012-07-03	19.81	20.00	19.80	19.92	339997
2012-07-05	19.75	19.85	19.53	19.76	704195
2012-07-06	19.59	19.62	19.43	19.56	330385
2012-07-09	19.50	19.61	19.31	19.46	535046
2012-07-10	19.67	20.06	19.65	19.86	1143514
2012-07-11	19.84	19.94	19.72	19.89	924887
2012-07-12	19.67	19.96	19.46	19.85	864443
2012-07-13	19.87	20.07	19.83	20.01	971547
2012-07-16	20.06	20.24	19.87	20.17	1165531
2012-07-17	20.25	20.44	19.85	19.89	1827252
2012-07-18	19.78	21.29	19.66	21.18	3104775
2012-07-19	21.18	21.36	20.98	21.27	1512694
2012-07-20	20.97	21.08	20.66	20.74	9800124
2012-07-23	20.38	20.56	20.09	20.43	1081688
2012-07-24	20.39	20.45	20.01	20.18	871639
2012-07-25	20.21	20.39	20.10	20.22	917889
2012-07-26	20.57	20.99	20.53	20.95	1425303
2012-07-27	21.05	21.77	21.05	21.65	1537778
2012-07-30	21.61	21.70	21.20	21.29	901832
2012-07-31	21.27	21.36	21.11	21.18	778123
2012-08-01	21.26	21.29	20.99	21.11	603154
2012-08-02	20.88	21.06	20.58	20.86	550508
2012-08-03	21.28	21.55	21.11	21.45	576717
2012-08-06	21.50	21.69	21.39	21.53	569527
2012-08-07	21.62	21.87	21.46	21.75	609486
2012-08-08	21.53	21.76	21.50	21.68	365118
2012-08-09	21.63	21.67	21.36	21.55	656020
2012-08-10	21.51	21.55	21.31	21.40	581282
2012-08-13	21.42	21.42	21.10	21.37	891054
2012-08-14	21.44	21.48	21.19	21.29	613819
2012-08-15	21.23	21.45	21.16	21.39	608849
2012-08-16	21.45	21.88	21.39	21.82	743867
2012-08-17	21.69	21.92	21.57	21.89	446569
2012-08-20	21.82	22.00	21.74	21.97	801890
2012-08-21	22.00	22.44	21.94	22.26	1286106
2012-08-22	22.18	22.21	21.92	22.11	800247
2012-08-23	22.07	22.15	21.96	22.06	666164
2012-08-24	21.98	22.14	21.91	22.01	664185
2012-08-27	22.00	22.08	21.84	21.94	651834
2012-08-28	21.90	21.99	21.66	21.89	1142072
2012-08-29	21.94	22.00	21.84	21.92	500334
2012-08-30	21.80	21.80	21.57	21.68	480516
2012-08-31	21.75	21.95	21.66	21.75	668970
2012-09-04	21.79	21.98	21.58	21.95	664808
2012-09-05	21.91	21.99	21.71	21.75	723295
2012-09-06	21.93	22.33	21.87	22.32	1614119
2012-09-07	22.32	22.45	22.15	22.38	507617
2012-09-10	22.20	22.30	21.08	22.12	466503
2012-09-11	22.08	22.13	21.53	22.04	666255
2012-09-12	22.07	22.20	21.93	22.04	491699
2012-09-13	22.04	22.39	21.90	22.26	813732
2012-09-14	22.32	22.85	22.28	22.83	879761
2012-09-17	22.69	22.80	22.50	22.64	779311
2012-09-18	22.61	22.66	22.45	22.46	467922
2012-09-19	22.43	22.70	22.25	22.41	717712
2012-09-20	22.33	22.33	21.99	22.06	642686
2012-09-21	22.15	22.40	22.04	22.15	2292648
2012-09-24	22.11	22.26	21.75	22.10	808841
2012-09-25	22.17	22.30	21.61	21.70	736052
2012-09-26	21.59	21.70	21.19	21.34	1291282
2012-09-27	21.45	21.55	21.21	21.53	708809
2012-09-28	21.40	21.52	21.12	21.44	765833
2012-10-01	21.58	21.59	20.96	21.11	946856
2012-10-02	21.23	21.34	20.90	21.34	853107
2012-10-03	21.40	21.50	21.16	21.24	741381
2012-10-04	21.34	21.60	21.23	21.59	707111
2012-10-05	21.66	21.74	21.37	21.40	428609
2012-10-08	21.34	21.41	21.23	21.33	362911
2012-10-09	21.41	21.46	21.14	21.26	989256
2012-10-10	21.33	21.40	21.09	21.22	576150
2012-10-11	21.42	21.59	21.08	21.41	403058
2012-10-12	21.37	21.47	21.09	21.17	519939
2012-10-15	21.20	21.30	21.07	21.22	470202
2012-10-16	21.36	21.49	21.19	21.49	629474
2012-10-17	21.53	21.67	21.38	21.59	692112
2012-10-18	21.48	21.60	21.36	21.57	853777
2012-10-19	21.54	21.64	21.13	21.19	782277
2012-10-22	21.20	21.25	21.08	21.18	1057212
2012-10-23	20.88	21.13	20.79	21.05	1299245
2012-10-24	21.09	21.64	20.87	21.35	1067129
2012-10-25	21.90	22.50	21.81	22.07	1415341
2012-10-26	22.06	22.11	21.79	21.91	658740
2012-10-31	21.93	21.93	21.65	21.85	813805
2012-11-01	21.93	22.43	21.74	22.37	1066262
2012-11-02	22.33	22.37	22.05	22.05	664352
2012-11-05	22.08	22.29	22.05	22.12	425361
2012-11-06	22.16	22.27	22.02	22.24	718959
2012-11-07	22.00	22.36	21.70	21.85	708707
2012-11-08	21.79	21.87	21.51	21.53	485344
2012-11-09	21.47	21.61	21.33	21.46	595987
2012-11-12	21.55	21.63	21.35	21.60	353910
2012-11-13	21.42	21.72	21.38	21.53	831570
2012-11-14	21.54	21.58	21.16	21.20	789149
2012-11-15	21.23	21.33	21.09	21.28	872022
2012-11-16	21.25	21.40	21.13	21.37	958248
2012-11-19	21.58	21.88	21.37	21.87	672125
2012-11-20	21.84	22.05	21.64	21.98	590826
2012-11-21	22.00	22.30	21.87	22.25	537290
2012-11-23	22.24	22.51	22.24	22.50	312244
2012-11-26	22.29	22.46	22.26	22.32	638298
2012-11-27	22.24	22.39	22.17	22.28	688708
2012-11-28	22.09	22.17	21.86	22.17	639403
2012-11-29	22.28	22.30	22.05	22.11	593864
2012-11-30	22.11	22.25	21.92	22.01	947410
2012-12-03	22.08	22.24	21.96	22.11	553958
2012-12-04	22.06	22.14	21.87	22.03	670811
2012-12-05	22.07	22.14	21.94	22.00	558021
2012-12-06	22.00	22.12	21.88	22.10	537851
2012-12-07	22.15	22.18	21.99	22.09	445013
2012-12-10	22.09	22.13	21.85	22.01	780307
2012-12-11	22.10	22.51	21.97	22.45	790834
2012-12-12	22.62	22.65	22.45	22.54	570893
2012-12-13	22.51	22.64	22.37	22.40	504296
2012-12-14	22.32	22.38	22.12	22.19	697679
2012-12-17	22.29	22.66	22.20	22.66	478013
2012-12-18	22.65	23.13	22.61	23.08	1142334
2012-12-19	22.72	22.88	22.60	22.78	637439
2012-12-20	22.77	23.52	22.64	23.48	1446540
2012-12-21	23.07	23.29	22.98	23.16	1549240
2012-12-24	23.16	23.45	23.12	23.40	254793
2012-12-26	23.41	23.45	23.27	23.38	798142
2012-12-27	23.38	23.50	23.20	23.30	1055340
2012-12-28	23.09	23.35	23.05	23.06	630649
2012-12-31	22.99	23.48	22.99	23.34	971645
2013-01-02	23.93	24.23	23.68	24.21	855744
2013-01-03	24.17	24.21	24.08	24.18	706009
2013-01-04	24.21	24.57	24.05	24.57	792676
2013-01-07	24.39	24.79	24.21	24.75	1062190
2013-01-08	24.65	24.87	24.44	24.54	403054
2013-01-09	24.61	24.73	24.38	24.58	816611
2013-01-10	24.77	24.85	24.62	24.82	794326
2013-01-11	24.71	24.90	24.62	24.85	458821
2013-01-14	24.77	24.95	24.63	24.83	607839
2013-01-15	24.62	24.78	24.45	24.75	944593
2013-01-16	24.74	24.78	24.59	24.60	503793
2013-01-17	24.80	24.99	24.63	24.79	666937
2013-01-18	24.75	24.89	24.66	24.86	1946391
2013-01-22	24.82	25.08	24.78	25.08	529304
2013-01-23	25.02	25.24	24.91	25.01	332814
2013-01-24	25.51	25.51	24.99	25.25	496675
2013-01-25	25.45	25.58	25.22	25.53	404681
2013-01-28	25.47	25.69	25.31	25.66	530612
2013-01-29	25.50	25.70	25.50	25.60	507878
2013-01-30	25.63	26.44	25.26	26.33	1295151
2013-01-31	26.20	27.04	25.95	26.96	2065681
2013-02-01	27.11	27.59	27.05	27.53	1185907
2013-02-04	27.13	27.53	27.13	27.31	1008324
2013-02-05	27.45	27.86	27.32	27.84	958743
2013-02-06	27.79	28.26	27.50	28.26	762913
2013-02-07	28.18	28.31	27.95	28.17	1153858
2013-02-08	28.25	28.42	28.23	28.26	802223
2013-02-11	28.30	28.42	28.07	28.19	617086
2013-02-12	28.17	28.42	28.12	28.17	1211306
2013-02-13	28.19	28.28	28.05	28.20	1090745
2013-02-14	28.03	28.21	27.67	28.07	1038925
2013-02-15	28.10	28.41	28.08	28.25	750330
2013-02-19	28.34	28.44	28.16	28.31	1031971
2013-02-20	28.37	28.41	28.07	28.09	942820
2013-02-21	28.00	28.13	27.54	27.75	675352
2013-02-22	27.87	28.16	27.67	28.11	773712
2013-02-25	28.14	28.49	27.66	27.66	856036
2013-02-26	27.87	28.04	27.71	27.83	874070
2013-02-27	27.78	28.25	27.59	28.15	924058
2013-02-28	28.16	28.44	28.10	28.27	542722
2013-03-01	28.08	28.33	27.72	28.29	1013575
2013-03-04	28.18	28.75	28.13	28.73	751401
2013-03-05	28.87	28.99	28.69	28.83	920793
2013-03-06	28.97	29.00	28.74	28.83	595957
2013-03-07	28.88	28.95	28.65	28.77	520568
2013-03-08	28.94	29.00	28.68	28.92	508700
2013-03-11	28.93	29.00	28.89	28.98	508914
2013-03-12	29.00	29.01	28.83	28.87	632103
2013-03-13	28.94	29.02	28.85	28.95	514841
2013-03-14	29.08	29.23	28.95	29.09	688913
2013-03-15	29.11	29.16	28.88	29.06	724753
2013-03-18	28.66	29.11	28.42	28.84	502966
2013-03-19	28.85	29.04	28.55	28.70	644718
2013-03-20	28.92	29.13	28.81	29.03	489976
2013-03-21	28.86	29.00	28.38	28.47	563708
2013-03-22	28.60	28.69	28.47	28.63	881089
2013-03-25	28.81	28.88	28.33	28.43	681369
2013-03-26	28.61	28.87	28.42	28.85	430149
2013-03-27	28.63	28.92	28.42	28.62	477599
2013-03-28	28.66	28.98	28.56	28.85	628000
2013-04-01	28.75	28.92	28.39	28.42	366763
2013-04-02	28.47	28.61	28.24	28.46	673947
2013-04-03	28.45	28.45	27.61	27.85	883386
2013-04-04	27.85	28.08	27.77	28.04	453889
2013-04-05	27.78	28.12	27.45	28.12	602593
2013-04-08	28.06	28.57	28.01	28.57	507186
2013-04-09	28.69	28.72	28.25	28.40	588224
2013-04-10	28.55	28.87	28.40	28.86	902230
2013-04-11	28.90	28.96	28.67	28.82	661140
2013-04-12	28.75	28.86	28.61	28.82	416090
2013-04-15	28.73	28.87	27.77	27.81	699177
2013-04-16	28.06	28.33	27.71	28.30	604462
2013-04-17	28.13	28.13	27.55	27.66	740844
2013-04-18	27.80	27.82	27.36	27.46	612784
2013-04-19	27.57	27.96	27.40	27.79	1766323
2013-04-22	27.97	28.11	27.51	28.08	540374
2013-04-23	28.30	28.71	28.08	28.69	1123932
2013-04-24	28.69	28.93	28.09	28.42	987318
2013-04-25	27.53	28.15	26.84	27.83	1046364
2013-04-26	27.85	27.92	27.53	27.56	567367
2013-04-29	27.59	28.16	27.52	28.07	647758
2013-04-30	28.12	28.67	28.05	28.66	792370
2013-05-01	28.50	28.81	28.05	28.06	1074675
2013-05-02	28.18	28.61	28.08	28.40	432333
2013-05-03	28.69	28.85	28.44	28.66	371812
2013-05-06	28.63	28.87	28.51	28.61	596789
2013-05-07	28.70	28.88	28.58	28.81	512346
2013-05-08	28.79	29.00	28.65	29.00	632564
2013-05-09	28.99	29.12	28.65	28.76	683297
2013-05-10	28.78	28.92	28.53	28.88	1027911
2013-05-13	28.85	28.91	28.67	28.75	897157
2013-05-14	28.87	29.48	28.73	29.38	1555379
2013-05-15	29.40	30.04	29.30	30.01	1332067
2013-05-16	29.97	30.40	29.70	30.11	809257
2013-05-17	30.32	30.58	30.12	30.53	688855
2013-05-20	30.53	30.58	30.41	30.47	701603
2013-05-21	30.38	30.66	30.24	30.52	604473
2013-05-22	30.52	30.79	30.13	30.20	1227603
2013-05-23	29.92	30.53	29.72	30.47	871281
2013-05-24	30.32	30.45	30.09	30.38	522835
2013-05-28	30.66	31.27	30.20	31.15	947454
2013-05-29	30.99	31.20	30.68	30.94	578373
2013-05-30	31.12	31.29	30.67	31.07	684882
2013-05-31	30.96	31.29	30.60	30.61	1122363
2013-06-03	30.78	30.89	30.33	30.55	792923
2013-06-04	30.50	30.78	30.23	30.23	669538
2013-06-05	30.20	30.27	29.54	29.55	720518
2013-06-06	29.59	29.84	29.24	29.77	1027329
2013-06-07	29.98	30.24	29.74	30.13	861028
2013-06-10	30.10	30.34	29.84	29.97	742589
2013-06-11	29.69	29.84	29.38	29.40	826898
2013-06-12	29.64	29.67	28.86	28.92	711684
2013-06-13	28.84	29.28	28.54	29.19	652655
2013-06-14	29.21	29.38	28.70	28.71	538784
2013-06-17	28.73	30.06	28.67	29.62	2195075
2013-06-18	29.57	29.81	29.51	29.55	934782
2013-06-19	29.51	29.53	28.92	28.94	873101
2013-06-20	28.54	28.60	27.89	27.92	852517
2013-06-21	28.06	28.18	27.66	27.90	999551
2013-06-24	27.41	27.66	27.28	27.38	614353
2013-06-25	27.73	28.01	27.54	27.90	939641
2013-06-26	28.24	28.47	27.92	28.27	1198018
2013-06-27	28.50	28.73	28.32	28.49	843151
2013-06-28	28.44	28.76	28.28	28.43	1112159
2013-07-01	28.43	28.78	28.24	28.31	990747
2013-07-02	28.29	28.58	27.84	28.02	746595
2013-07-03	27.95	28.38	27.88	28.17	473846
2013-07-05	28.46	28.91	28.40	28.90	356654
2013-07-08	29.00	29.49	28.92	29.35	739351
2013-07-09	29.59	29.74	29.38	29.71	781839
2013-07-10	29.62	29.84	29.38	29.69	505521
2013-07-11	30.02	30.23	29.86	30.07	495580
2013-07-12	30.01	30.30	29.90	30.28	674078
2013-07-15	30.37	30.59	30.21	30.55	560401
2013-07-16	30.41	30.64	30.28	30.32	646551
2013-07-17	30.53	30.54	30.32	30.48	471367
2013-07-18	30.50	30.75	29.70	30.75	1051714
2013-07-19	30.74	31.55	30.49	31.45	3356974
2013-07-22	31.44	31.68	31.22	31.67	1394976
2013-07-23	31.75	32.00	31.63	31.85	857916
2013-07-24	32.00	32.00	31.60	31.71	701101
2013-07-25	31.68	31.86	31.55	31.75	788492
2013-07-26	31.70	31.73	31.50	31.68	833950
2013-07-29	31.47	31.68	31.33	31.52	953704
2013-07-30	31.63	31.79	31.37	31.39	653164
2013-07-31	31.55	31.75	31.25	31.61	1392076
2013-08-01	31.80	32.58	31.77	32.13	2042597
2013-08-02	32.08	32.38	31.84	32.26	809408
2013-08-05	32.07	32.33	31.90	32.26	526974
2013-08-06	32.13	32.34	32.00	32.11	471680
2013-08-07	31.92	32.09	31.78	31.99	429892
2013-08-08	32.11	32.48	31.96	32.33	614557
2013-08-09	32.30	32.64	32.13	32.41	486909
2013-08-12	32.09	32.37	32.07	32.20	351740
2013-08-13	32.15	32.40	32.01	32.31	483791
2013-08-14	32.29	32.37	31.93	32.00	384099
2013-08-15	31.72	31.87	31.31	31.41	481096
2013-08-16	31.38	31.74	31.04	31.44	315630
2013-08-19	31.40	31.53	31.12	31.15	292518
2013-08-20	31.22	31.59	31.08	31.45	329826
2013-08-21	31.31	31.52	31.09	31.14	373698
2013-08-22	31.30	31.67	31.18	31.56	398999
2013-08-23	31.61	31.66	31.42	31.59	342957
2013-08-26	31.59	31.68	31.26	31.33	425618
2013-08-27	30.93	31.00	30.27	30.27	528562
2013-08-28	30.21	30.47	30.07	30.23	570940
2013-08-29	30.16	30.55	30.02	30.29	672039
2013-08-30	30.36	30.36	29.64	29.76	955185
2013-09-03	31.19	31.19	29.31	29.64	1332384
2013-09-04	29.62	30.13	29.48	29.91	876117
2013-09-05	29.90	30.03	29.58	29.86	509658
2013-09-06	30.09	30.09	29.40	29.90	764065
2013-09-09	29.96	30.15	29.87	30.11	421495
2013-09-10	30.27	30.57	30.17	30.57	444204
2013-09-11	30.45	30.60	30.28	30.40	308805
2013-09-12	30.45	30.57	30.24	30.30	598247
2013-09-13	30.34	30.46	30.15	30.29	527709
2013-09-16	30.62	30.73	30.38	30.45	511235
2013-09-17	30.43	30.83	30.40	30.68	1097258
2013-09-18	30.72	30.83	30.57	30.66	1122218
2013-09-19	30.84	31.12	30.62	31.02	694410
2013-09-20	30.96	31.04	30.70	30.97	2623996
2013-09-23	30.90	30.91	30.37	30.59	649241
2013-09-24	30.58	30.81	30.39	30.58	868428
2013-09-25	30.55	30.78	30.44	30.65	470396
2013-09-26	30.74	31.11	30.64	30.87	481809
2013-09-27	30.63	30.95	30.58	30.82	372412
2013-09-30	30.50	30.95	30.36	30.91	1091535
2013-10-01	30.81	31.51	30.80	31.30	1627309
2013-10-02	30.94	31.29	30.33	31.21	621125
2013-10-03	31.07	31.26	30.79	31.07	678525
2013-10-04	31.05	31.63	30.79	31.51	545722
2013-10-07	31.22	31.27	30.91	30.92	501139
2013-10-08	30.97	31.07	30.31	30.34	846203
2013-10-09	30.43	30.63	30.18	30.37	779350
2013-10-10	30.70	31.50	30.70	31.50	619047
2013-10-11	31.47	31.78	31.39	31.75	330949
2013-10-14	31.47	31.93	31.43	31.90	573147
2013-10-15	31.73	31.88	31.49	31.56	404807
2013-10-16	31.87	32.25	31.68	31.96	469847
2013-10-17	31.79	32.33	31.78	32.21	835831
2013-10-18	32.38	32.41	32.11	32.27	1014066
2013-10-21	32.28	32.63	32.22	32.58	305472
2013-10-22	32.68	32.97	32.41	32.94	372184
2013-10-23	32.80	32.82	32.21	32.50	772270
2013-10-24	32.34	32.84	32.34	32.78	671025
2013-10-25	33.06	33.88	32.73	33.87	895019
2013-10-28	33.85	34.19	33.68	33.81	746962
2013-10-29	33.99	34.27	33.81	34.14	642336
2013-10-30	34.22	34.39	33.74	33.76	678922
2013-10-31	33.69	33.76	33.14	33.19	2085767
2013-11-01	33.28	33.38	32.91	33.18	604984
2013-11-04	33.18	33.36	33.06	33.10	504920
2013-11-05	32.94	33.35	32.79	33.14	665062
2013-11-06	33.32	33.42	32.97	33.27	478108
2013-11-07	33.30	33.38	32.42	32.42	507780
2013-11-08	32.40	33.50	32.40	33.50	653207
2013-11-11	33.37	33.52	33.13	33.39	322027
2013-11-12	33.36	33.51	33.18	33.42	474508
2013-11-13	33.17	33.83	33.00	33.83	368062
2013-11-14	33.81	34.07	33.74	34.01	430598
2013-11-15	34.05	34.14	33.92	34.12	349306
2013-11-18	34.14	34.32	33.88	34.01	532575
2013-11-19	33.97	34.18	33.80	33.82	422278
2013-11-20	33.94	34.14	33.76	33.86	472356
2013-11-21	33.94	34.21	33.85	34.13	556320
2013-11-22	34.11	34.19	33.92	34.07	533368
2013-11-25	34.07	34.13	33.80	33.88	466613
2013-11-26	33.79	34.01	33.60	33.83	826392
2013-11-27	33.93	34.00	33.69	33.78	362756
2013-11-29	33.82	33.97	33.57	33.58	175975
2013-12-02	33.49	34.43	33.37	33.91	806528
2013-12-03	33.81	33.93	33.52	33.63	519289
2013-12-04	33.39	33.85	33.15	33.76	627699
2013-12-05	33.63	33.63	33.25	33.54	597198
2013-12-06	33.79	34.07	33.61	33.97	539814
2013-12-09	33.95	34.03	33.88	33.94	530624
2013-12-10	33.79	34.04	33.52	33.76	571373
2013-12-11	33.82	33.99	33.21	33.23	573903
2013-12-12	33.12	33.41	32.89	33.33	665432
2013-12-13	33.40	33.72	33.13	33.36	430049
2013-12-16	33.44	33.91	33.35	33.79	355417
2013-12-17	33.74	33.88	33.49	33.87	523020
2013-12-18	33.99	34.79	33.84	34.71	806676
2013-12-19	34.42	34.59	34.04	34.04	675990
2013-12-20	34.15	34.70	34.00	34.58	1038579
2013-12-23	34.76	34.91	34.56	34.71	407786
2013-12-24	34.66	34.86	34.60	34.77	203718
2013-12-26	34.97	34.97	34.53	34.69	483785
2013-12-27	34.73	34.89	34.59	34.71	249159
2013-12-30	34.75	34.88	34.52	34.74	367341
2013-12-31	34.84	34.94	34.52	34.73	502578
2014-01-02	34.59	34.63	34.18	34.27	478124
2014-01-03	34.38	34.73	34.38	34.64	421569
2014-01-06	34.69	34.77	34.07	34.08	591463
2014-01-07	34.27	34.68	33.97	34.54	543304
2014-01-08	34.47	34.77	34.17	34.45	526866
2014-01-09	34.22	34.61	34.20	34.56	468920
2014-01-10	34.67	34.67	33.71	34.55	526071
2014-01-13	34.36	34.49	33.63	33.74	565644
2014-01-14	33.84	34.24	33.66	34.15	590402
2014-01-15	34.27	34.56	34.09	34.56	466143
2014-01-16	34.57	35.00	34.53	34.96	777322
2014-01-17	34.92	35.26	34.69	35.08	1940347
2014-01-21	35.30	35.43	34.95	35.15	841899
2014-01-22	35.31	35.59	35.10	35.40	667939
2014-01-23	35.07	35.23	34.78	34.98	652629
2014-01-24	34.65	34.65	33.68	33.76	805256
2014-01-27	33.86	34.14	33.12	33.20	743794
2014-01-28	33.23	33.75	33.08	33.73	882791
2014-01-29	33.72	34.35	33.22	33.60	845607
2014-01-31	33.90	34.34	33.56	34.06	1034969
2014-02-03	33.95	34.00	32.37	32.49	1701150
2014-02-04	32.81	33.48	32.66	33.46	1167055
2014-02-05	33.26	33.40	32.85	33.11	682174
2014-02-06	33.21	33.63	32.87	33.60	419600
2014-02-07	33.75	34.25	33.75	34.24	463804
2014-02-10	34.30	34.68	34.11	34.64	821236
2014-02-11	34.60	34.81	34.35	34.71	687300
2014-02-12	34.79	34.82	34.41	34.70	798893
2014-02-13	34.40	34.58	34.11	34.45	1020737
2014-02-14	34.42	34.46	34.04	34.12	731250
2014-02-18	34.12	34.66	34.04	34.50	552071
2014-02-19	34.36	34.61	33.92	33.96	480040
2014-02-20	34.06	34.51	33.81	34.39	412782
2014-02-21	34.47	34.64	34.15	34.16	271143
2014-02-24	34.15	34.60	34.03	34.31	480892
2014-02-25	34.27	34.46	33.94	34.06	730154
2014-02-26	34.05	34.37	33.65	33.81	797883
2014-02-27	33.84	34.46	33.69	34.29	722634
2014-02-28	34.09	34.30	33.55	33.57	1280338
2014-03-03	33.02	33.60	33.02	33.40	981197
2014-03-04	33.85	34.28	33.63	33.95	1356768
2014-03-05	34.06	34.06	33.69	33.76	481262
2014-03-06	33.73	33.99	33.68	33.78	683193
2014-03-07	33.97	33.97	33.64	33.65	855328
2014-03-10	33.40	33.68	33.40	33.56	806566
2014-03-11	33.54	33.63	33.30	33.48	1202963
2014-03-12	33.25	33.50	33.12	33.46	1032840
2014-03-13	33.50	33.61	32.86	32.88	730673
2014-03-14	32.78	33.24	32.55	32.99	2578540
2014-03-17	33.27	33.65	33.14	33.53	954651
2014-03-18	33.60	33.82	33.50	33.52	680504
2014-03-19	33.41	33.64	33.19	33.39	749394
2014-03-20	33.34	33.86	33.24	33.71	811047
2014-03-21	33.85	34.05	33.40	33.73	1534811
2014-03-24	33.80	34.03	33.63	34.00	892660
2014-03-25	34.61	34.61	33.88	34.19	1163116
2014-03-26	34.20	34.62	33.67	33.70	1166373
2014-03-27	33.72	33.84	33.41	33.48	879847
2014-03-28	33.57	33.96	33.53	33.65	691963
2014-03-31	33.88	34.07	33.59	33.61	1410670
2014-04-01	33.74	33.80	33.43	33.62	932762
2014-04-02	33.71	33.74	33.49	33.56	929946
2014-04-03	33.61	33.75	33.29	33.36	616428
2014-04-04	33.60	33.70	32.52	32.61	696011
2014-04-07	32.45	32.56	31.57	31.57	1211247
2014-04-08	31.61	31.82	31.41	31.58	672351
2014-04-09	31.70	31.84	31.53	31.79	740397
2014-04-10	31.72	31.84	30.84	30.85	513586
2014-04-11	30.74	30.92	30.38	30.52	669971
2014-04-14	30.82	31.02	29.99	30.27	1417634
2014-04-15	30.31	30.60	29.92	30.56	889711
2014-04-16	30.91	31.07	30.64	31.02	684941
2014-04-17	31.12	31.56	31.01	31.44	1297143
2014-04-21	31.39	31.57	31.21	31.32	476127
2014-04-22	31.30	31.81	31.24	31.74	830180
2014-04-23	31.95	32.75	31.94	32.25	989863
2014-04-24	32.54	33.07	32.27	32.48	1420115
2014-04-25	32.44	32.54	31.95	31.98	773058
2014-04-28	32.09	32.34	31.48	31.83	771159
2014-04-29	31.94	32.19	31.85	31.90	530028
2014-04-30	31.90	32.39	31.63	32.38	902308
2014-05-01	32.49	32.53	32.12	32.29	852623
2014-05-02	32.37	32.77	32.36	32.36	444228
2014-05-05	32.08	32.35	31.83	32.24	483545
2014-05-06	31.97	32.16	31.80	32.00	447571
2014-05-07	32.17	32.46	31.78	32.45	566286
2014-05-08	32.32	32.60	31.90	32.02	830239
2014-05-09	32.01	32.24	31.85	32.18	362990
2014-05-12	32.30	32.53	32.30	32.47	503208
2014-05-13	32.47	32.58	32.32	32.32	556909
2014-05-14	32.27	32.36	31.81	31.83	410420
2014-05-15	31.78	31.81	31.03	31.48	628293
2014-05-16	31.45	31.53	31.18	31.46	411691
2014-05-19	31.30	31.87	31.30	31.74	394164
2014-05-20	31.67	31.92	31.04	31.27	512459
2014-05-21	31.44	31.74	31.38	31.68	422382
2014-05-22	31.63	32.10	31.42	31.89	685555
2014-05-23	31.94	32.30	31.88	32.26	380819
2014-05-27	32.32	33.00	32.24	32.90	848913
2014-05-28	32.94	33.32	32.72	33.10	834479
2014-05-29	33.25	33.25	32.80	32.97	553517
2014-05-30	32.88	32.99	32.80	32.93	486522
2014-06-02	32.97	32.99	32.51	32.84	464410
2014-06-03	32.71	32.81	32.48	32.67	413653
2014-06-04	32.55	32.97	32.55	32.84	598952
2014-06-05	32.79	33.13	32.70	32.91	884895
2014-06-06	32.86	33.36	32.86	33.19	530136
2014-06-09	33.09	33.27	32.93	33.17	416486
2014-06-10	32.99	33.16	32.87	33.01	652096
2014-06-11	32.93	33.03	32.81	32.86	440079
2014-06-12	30.68	32.70	32.40	32.53	450411
2014-06-13	32.51	32.69	32.24	32.34	413842
2014-06-16	32.22	32.35	32.00	32.04	473048
2014-06-17	32.04	32.85	31.97	32.58	665741
2014-06-18	32.62	32.69	32.34	32.49	492766
2014-06-19	32.56	32.61	32.34	32.41	363250
2014-06-20	32.36	32.44	32.26	32.31	825326
2014-06-23	32.37	32.56	32.26	32.56	578139
2014-06-24	32.44	32.84	32.35	32.37	466816
2014-06-25	32.33	32.49	32.07	32.30	596400
2014-06-26	32.37	32.37	31.84	31.98	453606
2014-06-27	31.83	32.34	31.80	32.24	1998845
2014-06-30	32.28	32.78	32.23	32.77	749624
2014-07-01	32.79	33.32	32.67	33.15	1274796
2014-07-02	33.09	33.27	32.92	32.95	381972
2014-07-03	33.04	33.21	32.95	33.08	228323
2014-07-07	32.86	33.17	32.84	32.91	470710
2014-07-08	32.84	32.88	32.41	32.82	863457
2014-07-09	32.95	33.07	32.68	32.76	478310
2014-07-10	32.25	32.67	32.20	32.45	596672
2014-07-11	32.30	32.46	32.19	32.23	487637
2014-07-14	32.50	32.92	32.12	32.23	549889
2014-07-15	31.61	32.55	32.12	32.54	448629
2014-07-16	32.65	32.78	32.16	32.36	594313
2014-07-17	32.25	32.50	31.89	32.01	386485
2014-07-18	32.05	32.47	31.96	32.31	755868
2014-07-21	32.23	32.41	31.99	32.11	439091
2014-07-22	32.37	32.72	32.19	32.40	790209
2014-07-23	32.57	34.55	32.57	34.39	1735545
2014-07-24	35.00	36.30	34.87	35.93	2664953
2014-07-25	35.47	36.04	35.36	35.76	1663977
2014-07-28	35.33	35.85	35.26	35.82	677164
2014-07-29	35.82	36.06	35.36	35.40	844346
2014-07-30	36.17	36.47	35.63	36.30	842752
2014-07-31	35.98	36.20	35.51	35.82	1099428
2014-08-01	35.62	35.94	35.32	35.63	1277894
2014-08-04	35.67	35.97	35.48	35.85	763940
2014-08-05	35.74	36.17	35.60	36.04	853160
2014-08-06	35.69	36.34	35.66	36.06	884946
2014-08-07	36.17	36.21	35.65	35.74	777523
2014-08-08	35.76	35.91	35.58	35.85	887901
2014-08-11	35.94	36.08	35.81	35.86	607363
2014-08-12	35.75	36.00	35.46	35.68	598139
2014-08-13	35.92	36.44	35.83	36.41	684401
2014-08-14	36.35	36.50	36.11	36.25	328298
2014-08-15	36.43	36.43	35.93	36.16	497581
2014-08-18	36.32	36.52	36.28	36.52	553355
2014-08-19	36.52	36.71	36.38	36.45	664508
2014-08-20	36.33	36.70	36.06	36.57	623106
2014-08-21	36.52	36.75	36.41	36.73	626712
2014-08-22	36.64	36.92	36.55	36.61	507722
2014-08-25	36.81	36.99	36.59	36.94	574772
2014-08-26	36.93	37.83	36.82	37.53	905457
2014-08-27	37.55	37.55	37.21	37.37	631803
2014-08-28	37.30	37.57	37.05	37.45	745786
2014-08-29	37.58	37.97	37.21	37.90	1427895
2014-09-02	37.90	38.14	37.68	37.69	1111493
2014-09-03	37.83	37.99	37.33	37.45	847037
2014-09-04	37.41	37.66	37.05	37.23	871225
2014-09-05	37.16	37.23	36.92	36.95	926349
2014-09-08	37.04	37.87	36.85	37.84	1409756
2014-09-09	37.82	37.89	37.45	37.51	823512
2014-09-10	37.51	37.86	37.35	37.70	664873
2014-09-11	37.62	37.62	36.84	37.26	1069796
2014-09-12	37.26	37.51	36.97	37.27	1120699
2014-09-15	37.21	37.31	36.57	36.78	1091004
2014-09-16	36.84	37.35	36.62	37.13	1110850
2014-09-17	37.27	37.66	37.14	37.39	791862
2014-09-18	37.44	37.69	37.26	37.50	666065
2014-09-19	37.52	37.52	36.74	36.83	3025969
2014-09-22	36.78	36.88	36.46	36.71	839152
2014-09-23	36.58	36.71	36.40	36.41	673525
2014-09-24	36.36	36.58	36.32	36.53	594983
2014-09-25	36.44	36.44	35.86	36.15	801473
2014-09-26	36.11	36.59	36.07	36.48	643183
2014-09-29	36.19	36.62	36.07	36.35	566106
2014-09-30	36.38	36.38	36.08	36.16	721762
2014-10-01	36.24	36.26	35.63	35.68	1134578
2014-10-02	35.59	35.81	35.17	35.67	511357
2014-10-03	35.89	36.31	35.68	36.03	717844
2014-10-06	36.19	36.42	35.77	35.92	687189
2014-10-07	35.68	36.06	35.53	35.56	955117
2014-10-08	35.64	35.99	35.33	35.98	477133
2014-10-09	35.81	36.01	35.25	35.28	585736
2014-10-10	35.17	35.51	34.48	34.50	779353
2014-10-13	34.03	34.69	34.02	34.04	662293
2014-10-14	34.15	34.36	33.78	33.87	832715
2014-10-15	33.36	34.02	32.95	33.80	746230
2014-10-16	33.22	34.15	33.11	34.04	1302459
2014-10-17	34.32	34.75	33.90	34.08	2189195
2014-10-20	33.91	34.87	33.88	34.86	716270
2014-10-21	35.22	35.86	34.96	35.82	935078
2014-10-22	36.43	36.89	35.75	36.57	1100411
2014-10-23	37.00	37.22	36.64	36.91	689838
2014-10-24	36.42	37.14	36.42	37.06	488176
2014-10-27	36.86	37.10	36.70	37.02	526030
2014-10-28	37.23	37.80	37.16	37.79	436102
2014-10-29	37.76	38.11	37.39	38.08	618899
2014-10-30	38.01	38.10	37.73	38.06	449035
2014-10-31	38.15	38.73	38.03	38.66	727167
2014-11-03	38.60	38.86	38.24	38.30	493197
2014-11-04	38.32	38.70	38.13	38.68	433255
2014-11-05	38.94	38.95	38.52	38.73	545844
2014-11-06	38.70	39.18	38.70	39.15	550175
2014-11-07	39.18	39.37	39.01	39.24	598684
2014-11-10	39.29	39.50	39.15	39.48	445716
2014-11-11	39.45	39.70	39.19	39.56	285880
2014-11-12	39.23	39.65	39.18	39.47	475689
2014-11-13	38.87	39.64	38.87	39.59	55647
2014-11-14	39.65	39.71	39.21	39.27	369151
2014-11-17	39.27	39.29	38.90	39.04	1158062
2014-11-18	39.06	39.50	38.75	38.92	984454
2014-11-19	38.78	39.30	38.60	38.73	539063
2014-11-20	38.54	38.97	38.50	38.82	576933
2014-11-21	39.06	39.21	38.95	38.95	498846
2014-11-24	39.05	39.70	39.01	39.68	560219
2014-11-25	39.74	39.74	39.46	39.49	533617
2014-11-26	39.51	39.77	39.26	39.61	391344
2014-11-28	39.81	40.02	39.58	39.63	204753
2014-12-01	39.44	39.60	39.09	39.33	425560
2014-12-02	39.41	39.75	39.23	39.60	400292
2014-12-03	39.44	40.09	39.43	40.00	545744
2014-12-04	40.01	40.14	39.81	40.09	612619
2014-12-05	40.13	40.75	40.13	40.71	731631
2014-12-08	40.56	41.22	40.42	40.81	548589
2014-12-09	39.34	40.80	39.34	40.64	797758
2014-12-10	41.02	41.04	40.08	40.11	486604
2014-12-11	40.11	40.78	40.11	40.25	492900
2014-12-12	39.82	40.33	39.53	39.56	494303
2014-12-15	39.68	39.78	38.99	39.25	572630
2014-12-16	39.14	39.62	38.80	39.03	609968
2014-12-17	39.25	39.75	38.95	39.73	489225
2014-12-18	39.98	40.16	39.65	40.14	454524
2014-12-19	40.12	40.33	39.61	40.01	1172130
2014-12-22	39.94	40.50	39.92	40.40	374439
2014-12-23	40.49	40.72	40.40	40.52	436932
2014-12-24	40.58	40.73	40.38	40.58	108439
2014-12-26	40.77	41.00	40.49	40.51	205356
2014-12-29	40.57	40.91	40.41	40.49	312629
2014-12-30	40.34	40.57	40.06	40.48	289603
2014-12-31	40.63	40.73	39.98	40.04	349191
2015-01-02	40.02	40.41	39.29	39.60	356323
2015-01-05	39.18	39.33	38.61	38.95	417001
2015-01-06	39.08	39.15	38.11	38.38	579713
2015-01-07	38.81	38.95	38.03	38.94	501640
2015-01-08	39.30	39.57	39.12	39.43	711572
2015-01-09	40.09	40.48	39.59	39.74	799903
2015-01-12	39.79	39.97	39.45	39.77	674886
2015-01-13	40.00	40.67	39.46	39.86	782110
2015-01-14	39.35	39.75	38.98	39.58	544316
2015-01-15	39.60	40.13	39.06	39.20	696582
2015-01-16	39.06	39.61	38.80	39.55	455460
2015-01-20	39.74	39.87	38.97	39.54	544534
2015-01-21	39.57	39.84	39.05	39.61	528852
2015-01-22	39.79	40.48	39.23	40.43	612311
2015-01-23	40.45	40.71	40.31	40.38	461691
2015-01-26	40.27	40.93	40.04	40.92	533585
2015-01-27	39.97	40.68	39.57	40.39	464206
2015-01-28	40.29	40.92	40.25	40.34	775479
2015-01-29	40.64	40.88	39.94	40.86	623210
2015-01-30	40.59	40.67	40.12	40.17	1266250
2015-02-02	40.40	40.72	39.66	40.65	480987
2015-02-03	40.84	41.24	40.71	41.21	407692
2015-02-04	41.12	42.00	40.41	41.77	568021
2015-02-05	41.85	42.38	41.57	42.33	496261
2015-02-06	42.56	42.71	41.97	42.23	655768
2015-02-09	41.94	42.23	41.71	42.01	471044
2015-02-10	42.37	42.62	41.89	42.59	440300
2015-02-11	42.64	42.97	42.37	42.83	472572
2015-02-12	43.00	43.20	42.80	43.13	367878
2015-02-13	43.06	43.30	42.79	43.20	583784
2015-02-17	43.26	43.34	42.91	43.19	441065
2015-02-18	42.99	43.32	42.84	43.29	386614
2015-02-19	43.16	43.22	42.77	42.80	442981
2015-02-20	42.68	43.39	42.32	43.37	458956
2015-02-23	43.38	43.38	42.89	42.95	542692
2015-02-24	42.91	43.23	42.77	43.04	597749
2015-02-25	42.91	43.61	42.85	43.48	498560
2015-02-26	43.40	43.62	43.18	43.27	523817
2015-02-27	43.38	43.62	43.01	43.04	397053
2015-03-02	42.81	43.42	42.65	43.40	552489
2015-03-03	43.22	43.45	42.75	42.95	256770
2015-03-04	42.71	42.95	42.22	42.39	597379
2015-03-05	42.41	42.72	42.34	42.57	562529
2015-03-06	42.53	42.82	42.02	42.09	549344
2015-03-09	42.10	42.50	41.89	42.24	952650
2015-03-10	41.87	42.59	41.77	42.05	682810
2015-03-11	42.45	42.89	42.05	42.86	689769
2015-03-12	43.05	43.56	42.59	43.55	430938
2015-03-13	43.40	43.46	42.88	43.05	450363
2015-03-16	43.17	43.86	43.09	43.73	469611
2015-03-17	43.38	43.87	43.32	43.79	583713
2015-03-18	43.81	44.15	43.46	43.94	472302
2015-03-19	43.75	43.94	43.40	43.74	394869
2015-03-20	43.92	44.66	43.70	44.58	1127468
2015-03-23	44.58	44.61	44.10	44.12	429340
2015-03-24	44.02	44.18	43.83	44.07	432576
2015-03-25	44.18	44.18	43.16	43.17	424846
2015-03-26	42.93	43.73	42.79	43.56	515390
2015-03-27	43.62	43.62	43.17	43.34	435876
2015-03-30	43.56	44.26	43.45	44.18	419052
2015-03-31	43.90	44.17	43.61	44.09	899012
2015-04-01	44.10	44.15	43.55	44.13	581114
2015-04-02	44.42	44.42	43.68	43.90	479374
2015-04-06	43.56	43.83	43.37	43.74	572134
2015-04-07	43.72	43.87	43.47	43.50	409283
2015-04-08	43.55	43.88	43.26	43.60	509801
2015-04-09	43.59	43.80	43.34	43.60	356427
2015-04-10	43.60	43.75	43.30	43.49	377980
2015-04-13	43.27	43.99	43.27	43.72	730976
2015-04-14	43.80	44.41	43.63	44.12	711336
2015-04-15	44.25	44.46	44.03	44.13	491918
2015-04-16	44.17	44.41	43.84	44.37	492410
2015-04-17	44.13	44.22	43.44	43.81	654372
2015-04-20	44.08	44.91	43.95	44.81	1025178
2015-04-21	45.00	45.44	44.72	45.31	910220
2015-04-22	45.10	46.11	44.46	45.99	1000845
2015-04-23	46.12	46.48	46.01	46.25	794508
2015-04-24	46.30	46.48	46.02	46.40	590169
2015-04-27	46.40	46.68	45.81	45.97	940601
2015-04-28	45.89	46.48	45.69	46.47	753423
2015-04-29	46.39	46.68	46.01	46.29	608074
2015-04-30	46.07	46.41	45.55	45.66	1351546
2015-05-01	46.05	46.51	45.72	46.43	678510
2015-05-04	46.43	46.98	46.40	46.85	547522
2015-05-05	46.66	46.88	45.80	45.91	871700
2015-05-06	45.89	46.15	45.68	45.89	437873
2015-05-07	45.80	46.26	45.80	46.23	336842
2015-05-08	46.62	46.90	46.53	46.65	533785
2015-05-11	46.61	47.04	46.61	46.80	419310
2015-05-12	46.44	46.98	45.98	46.83	597804
2015-05-13	47.03	47.10	46.38	46.54	527606
2015-05-14	46.65	47.14	46.49	47.12	392160
2015-05-15	47.15	47.20	46.68	46.93	316420
2015-05-18	46.95	47.75	46.83	47.69	449335
2015-05-19	47.54	47.96	47.52	47.86	495192
2015-05-20	48.00	48.14	47.63	47.71	690364
2015-05-21	47.73	47.76	47.39	47.51	340754
2015-05-22	47.37	47.69	47.27	47.35	308410
2015-05-26	47.24	47.36	46.79	46.96	611778
2015-05-27	47.06	47.85	47.04	47.77	730647
2015-05-28	47.79	47.85	47.48	47.76	385076
2015-05-29	47.74	48.07	47.51	47.84	755720
2015-06-01	48.09	48.24	47.43	47.68	666064
2015-06-02	47.60	47.91	47.21	47.87	486159
2015-06-03	48.06	48.69	47.74	48.55	497606
2015-06-04	48.30	48.41	48.06	48.17	483535
2015-06-05	48.49	48.72	48.09	48.62	438939
2015-06-08	48.48	48.82	48.40	48.40	459511
2015-06-09	48.28	48.60	48.07	48.29	418741
2015-06-10	48.59	49.38	48.32	49.33	1123521
2015-06-11	49.32	49.74	49.01	49.70	624352
2015-06-12	49.22	49.41	49.01	49.26	461131
2015-06-15	49.00	49.33	48.58	49.25	444762
2015-06-16	48.93	49.61	48.75	49.56	451109
2015-06-17	49.72	49.72	49.22	49.45	483357
2015-06-18	49.64	50.16	49.47	50.00	727255
2015-06-19	50.13	50.20	49.80	49.87	708689
2015-06-22	50.13	50.57	50.00	50.57	485602
2015-06-23	50.75	50.75	50.32	50.56	408940
2015-06-24	50.35	50.68	49.98	50.12	454134
2015-06-25	50.36	50.36	49.67	49.82	423815
2015-06-26	49.97	50.43	49.74	50.29	1271110
2015-06-29	49.46	49.74	48.58	48.59	582833
2015-06-30	49.12	49.37	48.47	49.03	567893
2015-07-01	49.50	49.77	49.11	49.36	521425
2015-07-02	49.48	49.56	49.16	49.50	402600
2015-07-06	49.03	49.48	48.87	49.16	529998
2015-07-07	49.32	49.43	48.36	49.38	643196
2015-07-08	48.91	49.16	48.27	48.45	553760
2015-07-09	49.07	49.34	48.67	48.72	491460
2015-07-10	49.29	49.42	48.61	49.35	682972
2015-07-13	49.86	49.86	49.10	49.27	745544
2015-07-14	49.35	49.75	49.13	49.65	365806
2015-07-15	49.80	49.90	49.56	49.69	363460
2015-07-16	49.80	50.02	49.68	49.92	507799
2015-07-17	50.06	50.06	49.45	49.76	421917
2015-07-20	49.98	50.01	49.68	49.75	712739
2015-07-21	49.80	49.85	49.31	49.56	877394
2015-07-22	51.00	53.86	50.70	52.94	2236594
2015-07-23	53.30	54.19	52.44	52.49	1205992
2015-07-24	52.65	53.20	52.19	52.45	757484
2015-07-27	52.05	52.39	51.70	52.15	842227
2015-07-28	52.54	52.54	51.80	52.02	763865
2015-07-29	52.04	52.34	51.80	52.11	814144
2015-07-30	52.04	53.02	51.90	52.91	748502
2015-07-31	53.24	53.52	52.80	53.31	1126771
2015-08-03	53.26	53.47	52.90	53.45	423141
2015-08-04	53.55	54.31	53.52	54.17	627791
2015-08-05	54.38	54.85	54.36	54.64	643771
2015-08-06	54.63	54.73	54.01	54.42	963916
2015-08-07	54.41	54.60	53.60	54.31	544069
2015-08-10	54.60	55.48	54.26	55.21	683534
2015-08-11	54.69	55.23	54.49	55.03	491185
2015-08-12	54.64	55.00	53.69	54.50	905379
2015-08-13	54.58	54.65	54.13	54.38	505026
2015-08-14	54.31	54.86	54.06	54.79	327068
2015-08-17	54.58	55.06	54.18	55.03	376591
2015-08-18	54.91	55.01	54.53	54.72	474724
2015-08-19	54.59	54.72	53.64	54.29	538500
2015-08-20	53.84	54.43	52.97	52.99	520447
2015-08-21	52.56	52.73	51.38	51.41	770976
2015-08-24	48.26	50.00	46.64	47.76	1708557
2015-08-25	49.45	49.95	47.14	47.19	896149
2015-08-26	48.40	48.62	46.97	48.49	1414246
2015-08-27	49.60	50.72	49.16	50.68	1042465
2015-08-28	49.91	51.22	49.91	51.22	705698
2015-08-31	50.98	51.04	50.43	50.58	778527
2015-09-01	49.50	50.01	49.12	49.21	1195676
2015-09-02	49.65	50.17	49.01	49.53	1032680
2015-09-03	49.46	50.32	49.41	49.90	909818
2015-09-04	49.30	49.68	49.12	49.42	748945
2015-09-08	50.11	50.80	49.69	50.72	1042184
2015-09-09	51.36	51.71	50.38	50.48	587994
2015-09-10	50.54	51.59	50.15	50.84	965010
2015-09-11	50.51	51.10	50.49	50.91	998746
2015-09-14	50.91	50.95	50.48	50.55	1068011
2015-09-15	50.46	50.66	50.04	50.50	1612324
2015-09-16	50.53	50.86	50.30	50.64	1165203
2015-09-17	50.68	51.03	50.12	50.25	1124531
2015-09-18	49.62	50.90	48.95	49.11	2762151
2015-09-21	49.46	49.95	49.39	49.56	1295134
2015-09-22	48.36	49.00	48.36	48.77	1029481
2015-09-23	48.92	48.92	48.53	48.66	1250423
2015-09-24	48.38	48.39	47.70	47.82	1041867
2015-09-25	48.46	48.81	47.82	48.13	1499980
2015-09-28	47.93	48.02	46.70	46.74	912385
2015-09-29	46.90	47.17	46.29	46.64	539590
2015-09-30	47.30	48.32	47.06	48.23	949397
2015-10-01	48.15	48.87	47.99	48.67	927554
2015-10-02	47.93	48.68	47.31	48.67	918413
2015-10-05	48.87	49.25	48.29	49.12	1060934
2015-10-06	49.12	49.47	48.10	48.96	874093
2015-10-07	49.16	49.57	48.84	49.54	541112
2015-10-08	49.31	49.74	49.31	49.62	473981
2015-10-09	49.83	49.83	49.07	49.47	378700
2015-10-12	49.46	49.53	49.23	49.51	323339
2015-10-13	49.41	49.60	46.93	48.76	515422
2015-10-14	48.86	48.87	48.32	48.44	510066
2015-10-15	48.63	49.77	48.63	49.67	459865
2015-10-16	49.70	50.27	49.48	50.14	556455
2015-10-19	49.99	51.45	49.99	50.68	628432
2015-10-20	50.78	50.82	50.17	50.24	596482
2015-10-21	48.99	50.28	46.38	48.62	1287339
2015-10-22	48.71	49.92	47.28	49.46	986349
2015-10-23	50.24	51.40	49.94	50.58	609682
2015-10-26	50.46	51.39	50.45	51.33	684222
2015-10-27	51.33	51.47	50.90	51.04	786867
2015-10-28	51.50	52.60	50.87	52.60	665067
2015-10-29	52.64	52.71	52.04	52.28	498531
2015-10-30	52.41	52.41	51.75	51.82	650962
2015-11-02	51.90	53.56	51.11	53.47	1054845
2015-11-03	53.02	53.60	52.67	52.72	1087875
2015-11-04	52.96	53.24	52.61	53.17	486160
2015-11-05	53.34	54.00	52.81	53.46	503890
2015-11-06	53.75	54.24	53.55	53.87	611848
2015-11-09	53.96	53.96	52.80	53.31	543904
2015-11-10	53.11	53.47	52.77	53.47	478472
2015-11-11	53.77	53.93	53.40	53.81	462853
2015-11-12	53.45	53.97	53.05	53.05	508943
2015-11-13	53.03	53.25	51.94	52.06	543998
2015-11-16	52.10	53.41	51.32	53.36	574592
2015-11-17	53.35	53.55	52.80	52.89	426390
2015-11-18	53.21	53.86	52.66	53.83	646815
2015-11-19	53.90	54.11	53.43	54.05	509603
2015-11-20	54.05	54.48	53.76	54.44	506052
2015-11-23	54.32	55.11	54.32	54.36	658117
2015-11-24	54.17	54.54	53.54	54.27	624700
2015-11-25	54.36	54.66	54.10	54.30	325935
2015-11-27	54.34	54.80	54.17	54.70	226993
2015-11-30	54.76	54.98	53.00	54.39	895278
2015-12-01	54.68	54.96	54.22	54.90	834224
2015-12-02	54.90	55.02	54.29	54.39	439786
2015-12-03	54.64	55.00	52.95	53.38	1009513
2015-12-04	53.42	54.70	53.06	54.66	639499
2015-12-07	54.46	54.71	53.76	54.43	400052
2015-12-08	54.04	54.13	53.14	53.34	706345
2015-12-09	53.28	53.59	51.85	51.89	943244
2015-12-10	51.88	52.79	51.65	52.23	769847
2015-12-11	51.63	52.62	50.92	50.99	714421
2015-12-14	51.35	54.21	50.29	51.05	1051639
2015-12-15	51.50	52.08	51.23	52.01	1083059
2015-12-16	52.50	53.89	52.23	53.77	960546
2015-12-17	53.55	53.65	52.31	52.47	749962
2015-12-18	52.69	54.29	51.65	51.69	2014359
2015-12-21	51.93	52.21	50.62	51.61	868051
2015-12-22	51.74	52.25	51.04	51.87	787589
2015-12-23	52.19	52.19	51.70	52.11	615492
2015-12-24	52.02	52.30	51.80	52.09	183569
2015-12-28	51.76	52.69	51.67	52.66	541157
2015-12-29	52.90	53.39	52.63	52.85	314798
2015-12-30	52.71	53.24	52.68	52.82	471599
2015-12-31	52.56	53.36	52.39	52.40	469410
2016-01-04	51.48	51.94	50.48	50.98	659899
2016-01-05	50.84	51.71	50.81	51.54	682670
2016-01-06	50.59	50.81	50.12	50.22	521539
2016-01-07	49.18	49.77	48.26	48.71	577054
2016-01-08	48.76	49.14	47.47	47.50	656371
2016-01-11	47.68	47.84	46.31	47.05	843352
2016-01-12	46.53	47.52	46.41	47.47	922806
2016-01-13	47.73	47.73	45.57	45.64	629998
2016-01-14	45.98	46.67	45.33	46.25	782532
2016-01-15	45.07	45.23	43.23	44.73	1102093
2016-01-19	45.04	45.68	44.53	44.89	622617
2016-01-20	44.50	44.50	42.59	43.85	1059671
2016-01-21	43.98	44.43	43.13	43.18	895237
2016-01-22	44.02	45.10	42.81	44.92	1377302
2016-01-25	44.45	44.81	43.69	43.76	1082621
2016-01-26	43.91	45.08	43.03	45.00	1090979
2016-01-27	46.04	46.43	37.64	39.29	3932078
2016-01-28	38.91	39.11	35.70	37.32	4140243
2016-01-29	37.60	39.28	37.34	39.24	2738960
2016-02-01	39.28	39.94	38.74	39.15	1609850
2016-02-02	38.52	38.52	37.15	37.55	1728314
2016-02-03	37.46	38.00	36.56	37.73	1569836
2016-02-04	37.41	37.77	36.73	36.81	1722542
2016-02-05	36.57	37.03	35.90	36.13	789167
2016-02-08	35.30	36.25	32.01	34.67	1335466
2016-02-09	34.12	35.20	34.09	34.60	953797
2016-02-10	34.97	35.90	34.90	35.12	944676
2016-02-11	34.03	34.49	33.46	33.86	1246331
2016-02-12	34.68	36.50	34.51	36.34	1922384
2016-02-16	37.05	37.31	36.55	36.67	829532
2016-02-17	37.18	37.77	36.68	37.29	1198363
2016-02-18	37.54	37.99	36.68	36.82	639900
2016-02-19	36.66	37.41	36.50	37.24	568611
2016-02-22	37.74	38.19	37.46	38.06	797032
2016-02-23	38.00	38.60	37.77	38.33	1516510
2016-02-24	37.63	38.31	36.82	38.18	1183740
2016-02-25	38.12	38.43	37.34	38.32	1235852
2016-02-26	38.71	38.81	38.02	38.56	993242
2016-02-29	38.41	38.72	37.95	38.17	1177496
2016-03-01	38.49	39.97	38.16	39.96	1150580
2016-03-02	40.00	40.07	39.21	39.96	978828
2016-03-03	39.61	40.29	39.46	40.29	864021
2016-03-04	40.36	40.82	39.59	40.82	808217
2016-03-07	40.48	41.03	39.95	40.64	884834
2016-03-08	40.39	40.43	39.45	40.64	1230459
2016-03-09	40.33	40.39	39.12	39.42	811245
2016-03-10	39.76	40.10	38.43	39.42	571138
2016-03-11	39.82	40.61	39.52	40.57	786526
2016-03-14	40.34	40.60	40.02	40.49	552741
2016-03-15	40.19	40.53	38.58	40.34	596543
2016-03-16	39.95	40.58	39.55	40.28	599075
2016-03-17	40.11	40.72	39.89	40.51	889347
2016-03-18	40.38	41.99	40.12	41.95	1419811
2016-03-21	41.75	42.27	40.83	41.44	1108316
2016-03-22	41.39	41.65	40.44	41.55	821989
2016-03-23	41.55	41.96	41.37	41.45	859529
2016-03-24	40.94	41.34	40.53	41.24	710788
2016-03-28	41.49	42.23	41.29	41.77	994509
2016-03-29	41.47	42.98	41.25	41.77	1147724
2016-03-30	42.94	43.43	42.61	42.81	798372
2016-03-31	42.71	43.32	42.43	42.81	702167
2016-04-01	42.62	43.63	42.37	43.60	712040
2016-04-04	43.55	43.76	42.66	42.79	723715
2016-04-05	42.37	42.80	42.04	42.47	771810
2016-04-06	43.09	44.30	42.95	44.07	1368788
2016-04-07	43.75	44.35	42.64	42.94	1117521
2016-04-08	43.27	43.99	43.12	43.76	742515
2016-04-11	44.04	44.69	43.64	43.65	901683
2016-04-12	43.85	44.46	43.55	44.33	734105
2016-04-13	44.50	45.62	44.42	45.62	657692
2016-04-14	45.68	46.21	45.51	45.81	580650
2016-04-15	45.87	46.12	45.72	46.07	954924
2016-04-18	45.57	46.25	45.55	46.14	888912
2016-04-19	46.25	46.54	45.93	46.23	1261277
2016-04-20	46.84	48.93	46.46	48.68	1294404
2016-04-21	48.89	49.47	48.12	48.31	979503
2016-04-22	48.14	49.05	48.14	49.00	768334
2016-04-25	48.61	48.80	48.11	48.36	864392
2016-04-26	48.46	48.93	48.24	48.93	795185
2016-04-27	48.71	49.13	48.35	48.73	440223
2016-04-28	48.32	48.69	47.49	47.92	630001
2016-04-29	47.80	48.64	47.30	48.08	1269031
2016-05-02	48.17	49.00	47.68	48.93	592365
2016-05-03	48.49	48.49	47.62	47.82	525608
2016-05-04	47.41	47.87	47.05	47.40	506669
2016-05-05	47.52	47.77	46.83	47.55	616214
2016-05-06	47.14	47.89	46.84	47.80	695407
2016-05-09	47.85	48.39	47.80	48.35	524654
2016-05-10	48.74	49.22	48.38	49.18	731588
2016-05-11	48.78	49.12	47.89	48.42	488688
2016-05-12	48.73	48.81	48.15	48.66	510561
2016-05-13	48.43	48.87	47.89	48.13	383298
2016-05-16	48.07	48.79	48.01	48.68	696100
2016-05-17	48.52	48.93	48.21	48.37	498098
2016-05-18	48.32	49.45	47.98	49.27	542789
2016-05-19	48.80	49.43	48.42	49.16	603831
2016-05-20	49.53	50.10	49.14	49.94	729117
2016-05-23	49.90	50.18	49.60	49.99	620758
2016-05-24	50.25	51.14	49.68	51.05	687631
2016-05-25	51.25	51.37	50.82	50.97	588024
2016-05-26	50.93	51.03	50.64	50.85	673093
2016-05-27	50.78	51.30	50.53	51.29	540640
2016-05-31	51.09	51.61	50.85	51.44	923171
2016-06-01	50.98	51.48	50.81	51.26	630912
2016-06-02	51.56	51.75	49.02	51.75	660080
2016-06-03	51.10	51.51	50.04	50.39	1211141
2016-06-06	50.54	51.53	50.37	51.32	500140
2016-06-07	51.30	51.58	51.14	51.51	530460
2016-06-08	51.39	51.65	51.19	51.61	548956
2016-06-09	51.10	51.30	50.77	51.21	365316
2016-06-10	50.39	50.39	49.54	49.73	894811
2016-06-13	49.53	49.96	49.03	49.09	652839
2016-06-14	48.87	49.28	48.45	48.62	661479
2016-06-15	48.82	49.21	48.28	48.68	675600
2016-06-16	48.15	48.69	47.52	48.57	612391
2016-06-17	48.66	48.69	48.20	48.24	1085834
2016-06-20	49.26	49.64	48.85	49.11	655790
2016-06-21	49.20	49.39	48.76	49.10	388518
2016-06-22	49.27	49.97	49.21	49.45	596049
2016-06-23	50.11	50.70	49.52	50.69	729010
2016-06-24	47.47	48.76	46.73	46.76	1946912
2016-06-27	45.97	46.00	44.29	44.43	1333124
2016-06-28	45.13	45.40	44.72	45.15	1137846
2016-06-29	45.86	46.54	45.61	46.47	1111604
2016-06-30	46.75	48.12	46.32	48.11	1200343
2016-07-01	48.12	48.83	48.01	48.10	446423
2016-07-05	47.68	47.94	47.40	47.81	647941
2016-07-06	47.67	48.06	47.28	47.98	479646
2016-07-07	47.98	48.80	47.75	48.41	412086
2016-07-08	49.16	49.36	48.91	49.15	614874
2016-07-11	49.32	49.64	49.21	49.24	434014
2016-07-12	49.65	50.45	49.65	50.41	653320
2016-07-13	50.34	50.37	49.63	49.95	474582
2016-07-14	50.49	50.73	50.17	50.50	479385
2016-07-15	50.27	50.76	50.07	50.56	417572
2016-07-18	50.37	50.93	49.19	50.82	483126
2016-07-19	50.47	50.70	50.16	50.60	405667
2016-07-20	50.80	51.07	50.34	50.93	504788
2016-07-21	50.78	51.24	50.57	50.69	318750
2016-07-22	50.28	51.22	50.28	51.21	341970
2016-07-25	50.83	51.06	50.45	50.57	594923
2016-07-26	50.36	51.18	50.36	51.08	743073
2016-07-27	51.00	52.54	42.12	45.71	5435768
2016-07-28	45.19	45.69	44.00	45.26	1485032
2016-07-29	45.22	45.30	44.47	45.00	1445867
2016-08-01	45.00	47.64	44.88	45.37	807009
2016-08-02	45.35	45.76	44.75	45.31	742418
2016-08-03	45.46	45.93	45.26	45.70	556118
2016-08-04	45.62	45.92	45.39	45.70	292831
2016-08-05	46.29	46.81	46.13	46.69	498279
2016-08-08	46.75	46.92	46.22	46.29	493721
2016-08-09	46.43	46.76	45.51	46.47	419823
2016-08-10	46.59	47.61	45.91	45.94	261620
2016-08-11	46.19	46.56	45.86	46.39	406910
2016-08-12	46.15	46.36	45.87	46.24	349044
2016-08-15	46.41	46.85	46.24	46.72	503840
2016-08-16	46.47	46.71	46.08	46.30	496330
2016-08-17	46.13	46.39	45.98	46.28	291202
2016-08-18	46.37	46.59	45.56	45.99	557099
2016-08-19	45.75	45.97	45.18	45.94	667416
2016-08-22	45.75	45.93	45.44	45.87	397034
2016-08-23	45.98	46.50	45.78	46.38	657172
2016-08-24	46.28	46.69	45.94	46.04	349783
2016-08-25	45.99	46.46	45.23	46.19	620650
2016-08-26	46.34	46.34	45.60	45.98	1117406
2016-08-29	45.97	46.35	45.79	45.95	429703
2016-08-30	46.10	46.43	45.88	46.39	472397
2016-08-31	46.30	46.81	45.95	46.10	578100
2016-09-01	46.34	46.52	45.55	45.82	937850
2016-09-02	46.03	46.33	45.61	45.99	801713
2016-09-06	46.00	46.08	45.59	45.69	530821
2016-09-07	45.65	46.00	45.55	45.70	560684
2016-09-08	45.67	45.78	45.25	45.65	534883
2016-09-09	45.28	45.42	44.11	44.13	832587
2016-09-12	43.84	45.15	42.90	45.05	672104
2016-09-13	44.55	44.95	44.30	44.70	692462
2016-09-14	44.80	45.01	44.37	44.70	377393
2016-09-15	44.71	45.65	44.66	45.54	668919
2016-09-16	45.34	45.67	44.97	45.39	1284138
2016-09-19	45.66	46.19	45.49	45.60	730063
2016-09-20	45.96	45.96	45.31	45.61	532079
2016-09-21	45.77	46.21	45.42	46.03	359711
2016-09-22	46.30	47.68	46.15	46.62	545723
2016-09-23	46.30	46.79	46.06	46.08	365764
2016-09-26	45.66	46.01	45.32	45.38	510599
2016-09-27	45.37	46.06	45.09	46.00	681387
2016-09-28	46.04	47.08	45.45	46.24	600244
2016-09-29	46.11	46.27	45.03	45.11	522759
2016-09-30	45.43	45.98	45.02	45.61	635513
2016-10-03	45.45	45.77	45.15	45.24	522265
2016-10-04	45.17	45.24	44.38	44.59	698364
2016-10-05	44.74	45.36	44.61	45.05	498182
2016-10-06	44.99	45.23	44.63	45.11	335152
2016-10-07	45.16	45.16	44.22	44.81	685082
2016-10-10	45.04	45.56	44.94	45.05	526003
2016-10-11	44.92	44.94	44.09	44.29	723886
2016-10-12	44.42	44.74	44.19	44.51	339638
2016-10-13	44.08	44.30	43.54	44.01	464201
2016-10-14	44.53	44.55	43.99	44.19	570475
2016-10-17	44.15	44.23	43.63	44.11	417850
2016-10-18	44.75	44.79	44.34	44.44	329536
2016-10-19	44.45	44.86	44.39	44.77	419168
2016-10-20	44.69	45.42	44.69	45.09	615075
2016-10-21	46.75	47.00	44.46	45.50	1003592
2016-10-24	45.69	46.50	45.61	45.94	613816
2016-10-25	45.79	45.91	44.99	45.12	666708
2016-10-26	45.01	45.30	44.77	45.02	569356
2016-10-27	45.42	45.43	44.42	44.63	743538
2016-10-28	44.20	44.78	44.14	44.33	577927
2016-10-31	44.42	44.72	43.87	44.33	780716
2016-11-01	44.42	44.62	44.13	44.48	670547
2016-11-02	44.40	44.54	43.81	43.94	632662
2016-11-03	43.98	44.48	43.98	44.20	460911
2016-11-04	44.32	44.41	43.65	43.65	407972
2016-11-07	44.68	44.82	44.31	44.61	519130
2016-11-08	44.59	44.59	43.74	44.25	555555
2016-11-09	44.16	45.49	43.89	44.99	864801
2016-11-10	45.14	45.70	44.57	44.74	1166748
2016-11-11	44.64	45.26	44.64	45.19	1333448
2016-11-14	45.69	46.83	45.64	46.80	801347
2016-11-15	46.80	47.38	46.27	47.37	765233
2016-11-16	46.83	47.30	46.68	46.99	501325
2016-11-17	47.06	47.45	46.96	47.41	464170
2016-11-18	47.63	47.81	47.35	47.68	417104
2016-11-21	47.97	48.32	47.65	48.24	597685
2016-11-22	48.31	48.56	47.88	48.50	713841
2016-11-23	48.54	48.71	47.88	48.23	514434
2016-11-25	48.26	48.51	48.17	48.47	186024
2016-11-28	48.34	48.40	47.64	47.75	658912
2016-11-29	47.91	48.31	47.39	47.42	686251
2016-11-30	47.92	48.13	47.18	47.18	802918
2016-12-01	47.49	47.98	47.35	47.97	881293
2016-12-02	47.72	47.92	46.20	46.96	1742740
2016-12-05	47.46	48.34	46.97	48.16	914949
2016-12-06	48.20	48.52	47.73	48.48	756340
2016-12-07	48.31	49.86	48.08	49.69	919342
2016-12-08	49.88	50.60	49.81	50.55	968179
2016-12-09	50.57	50.59	49.95	50.04	515419
2016-12-12	49.98	50.12	49.23	49.37	770763
2016-12-13	49.69	49.94	49.19	49.63	584765
2016-12-14	49.77	50.33	49.01	49.11	719897
2016-12-15	49.28	49.73	48.86	49.16	486582
2016-12-16	49.26	49.55	48.46	48.52	1936384
2016-12-19	48.49	48.78	48.14	48.65	378494
2016-12-20	49.11	49.57	48.79	49.51	452466
2016-12-21	49.38	49.85	49.09	49.74	511327
2016-12-22	49.43	49.44	49.17	49.34	355788
2016-12-23	49.36	49.41	49.03	49.40	356908
2016-12-27	49.43	50.04	49.16	49.88	288629
2016-12-28	49.86	49.86	49.23	49.34	470017
2016-12-29	49.49	49.74	49.23	49.40	461933
2016-12-30	49.56	49.68	49.20	49.36	530314
2017-01-03	49.90	50.28	49.55	50.23	696632
2017-01-04	50.48	51.04	50.28	50.81	620682
2017-01-05	50.64	51.14	49.96	50.31	538060
2017-01-06	50.56	50.90	50.29	50.73	311824
2017-01-09	50.73	51.34	50.39	51.20	552491
2017-01-10	51.11	51.86	50.89	51.38	570553
2017-01-11	51.46	51.66	51.03	51.61	405920
2017-01-12	51.36	51.38	50.32	51.30	513807
2017-01-13	51.58	52.13	51.21	51.66	411770
2017-01-17	50.70	51.31	50.44	50.49	498197
2017-01-18	50.54	50.85	50.12	50.78	412756
2017-01-19	50.85	50.97	49.98	50.04	377153
2017-01-20	50.13	50.29	49.78	50.23	404441
2017-01-23	50.04	50.38	49.51	49.90	440588
2017-01-24	50.10	51.06	49.74	50.92	711737
2017-01-25	51.16	51.36	50.72	51.10	724997
2017-01-26	50.50	50.61	48.98	49.28	840667
2017-01-27	49.35	49.35	48.70	49.05	882937
2017-01-30	48.68	49.13	48.28	48.82	627910
2017-01-31	48.84	49.08	48.34	48.51	1166856
2017-02-01	48.98	49.28	48.18	48.53	568078
2017-02-02	48.42	49.02	47.88	48.68	636174
2017-02-03	49.03	49.35	48.70	49.09	878660
2017-02-06	48.89	49.44	48.69	49.11	396380
2017-02-07	49.12	49.24	48.66	48.79	617098
2017-02-08	48.51	48.51	47.93	48.24	906216
2017-02-09	48.43	49.33	48.43	49.16	535283
2017-02-10	49.28	49.66	49.05	49.62	428919
2017-02-13	49.75	49.98	49.33	49.54	700730
2017-02-14	49.54	49.60	48.79	49.45	619410
2017-02-15	49.45	50.37	49.02	50.32	818076
2017-02-16	50.12	50.48	50.01	50.30	463127
2017-02-17	49.95	50.50	49.71	50.49	310694
2017-02-21	50.48	50.72	49.93	50.18	674892
2017-02-22	49.97	50.82	49.97	50.59	639511
2017-02-23	50.51	50.82	50.08	50.56	536065
2017-02-24	50.12	50.95	50.06	50.94	379015
2017-02-27	50.99	51.16	50.79	51.12	573475
2017-02-28	51.00	51.12	50.15	50.35	1452210
2017-03-01	51.25	51.60	50.77	51.38	647837
2017-03-02	51.04	51.47	50.63	50.85	457532
2017-03-03	50.73	51.41	49.04	51.32	571152
2017-03-06	51.17	51.37	50.84	51.00	404963
2017-03-07	50.83	51.31	50.54	50.94	505234
2017-03-08	51.18	51.41	51.03	51.09	365070
2017-03-09	51.17	51.56	51.07	51.24	502938
2017-03-10	51.30	51.70	51.09	51.68	454155
2017-03-13	51.64	52.14	51.26	52.13	590753
2017-03-14	52.05	52.34	51.66	52.24	550259
2017-03-15	52.50	52.60	51.79	51.96	674521
2017-03-16	52.13	52.47	52.00	52.20	462683
2017-03-17	52.23	52.43	51.99	52.25	1020590
2017-03-20	52.24	52.42	51.77	52.16	474038
2017-03-21	52.25	52.25	50.67	50.76	720272
2017-03-22	50.61	50.97	50.20	50.89	548369
2017-03-23	50.85	51.28	50.67	50.70	399949
2017-03-24	50.99	51.04	50.25	50.35	894031
2017-03-27	49.64	50.28	49.51	50.10	862412
2017-03-28	50.06	50.98	49.26	50.63	553732
2017-03-29	50.59	50.59	50.15	50.37	507567
2017-03-30	50.25	50.66	50.17	50.28	811086
2017-03-31	50.25	50.75	49.95	50.44	687640
2017-04-03	50.44	51.43	49.59	49.85	623030
2017-04-04	49.71	50.03	49.51	50.01	1163792
2017-04-05	50.40	51.10	50.16	50.50	1038214
2017-04-06	50.55	51.08	50.09	50.83	406065
2017-04-07	50.55	51.09	50.49	50.79	354417
2017-04-10	50.55	51.24	50.55	50.94	398989
2017-04-11	50.77	51.78	50.74	51.77	863704
2017-04-12	51.83	51.83	51.12	51.22	501601
2017-04-13	51.10	51.62	51.04	51.33	713352
2017-04-17	51.40	52.07	51.00	52.05	577171
2017-04-18	52.05	52.22	51.56	52.14	925993
2017-04-19	52.27	52.47	52.01	52.12	597515
2017-04-20	50.04	52.32	50.04	51.05	1618443
2017-04-21	51.15	51.15	50.08	50.10	1044024
2017-04-24	51.01	52.25	50.64	51.00	930891
2017-04-25	51.41	51.42	50.69	50.80	761286
2017-04-26	50.94	51.10	50.58	50.88	799447
2017-04-27	50.97	51.00	50.62	50.92	588145
2017-04-28	50.90	50.94	50.60	50.71	686734
2017-05-01	50.84	50.85	50.53	50.67	974728
2017-05-02	50.61	50.75	49.97	50.49	835071
2017-05-03	50.22	50.49	50.22	50.40	634065
2017-05-04	50.40	51.16	50.40	51.14	505601
2017-05-05	51.20	51.45	50.96	51.41	385459
2017-05-08	51.37	51.58	51.08	51.35	324639
2017-05-09	51.42	51.50	50.94	51.04	276153
2017-05-10	51.08	51.58	50.97	51.43	353720
2017-05-11	51.21	51.61	50.81	51.34	357240
2017-05-12	51.23	51.37	50.89	51.18	296394
2017-05-15	51.43	51.74	51.27	51.39	384623
2017-05-16	51.40	51.62	51.27	51.30	526646
2017-05-17	50.40	50.68	49.58	49.64	775645
2017-05-18	49.56	50.01	49.46	49.80	609979
2017-05-19	49.94	50.43	49.67	50.08	398399
2017-05-22	50.08	50.36	49.59	50.02	711929
2017-05-23	50.10	50.24	49.85	49.93	444512
2017-05-24	49.92	50.03	49.71	49.84	335487
2017-05-25	50.02	50.44	49.91	50.31	373110
2017-05-26	50.30	50.41	50.10	50.15	281988
2017-05-30	49.99	50.10	49.58	49.75	349810
2017-05-31	49.82	50.28	49.45	50.09	740365
2017-06-01	50.27	51.20	50.04	51.17	550619
2017-06-02	50.72	51.53	50.72	51.42	523207
2017-06-05	51.20	51.96	51.18	51.68	408931
2017-06-06	51.28	51.80	51.14	51.35	382449
2017-06-07	51.31	51.75	51.24	51.49	437846
2017-06-08	51.45	52.22	51.45	51.58	580368
2017-06-09	51.55	52.46	51.44	52.03	740491
2017-06-12	52.10	52.89	51.15	52.80	740282
2017-06-13	53.00	53.67	52.98	53.65	836379
2017-06-14	53.58	54.27	53.17	54.08	848958
2017-06-15	53.38	54.20	53.24	54.11	591219
2017-06-16	54.16	54.40	53.88	54.26	1047913
2017-06-19	54.50	54.57	54.00	54.07	488999
2017-06-20	54.06	54.10	53.47	53.47	419822
2017-06-21	53.55	53.68	53.22	53.28	445335
2017-06-22	53.19	53.19	52.78	52.82	495613
2017-06-23	53.04	53.14	52.70	53.02	1352607
2017-06-26	53.27	53.48	52.80	53.16	477167
2017-06-27	53.16	53.21	52.87	52.89	302971
2017-06-28	53.30	54.30	52.85	54.20	594736
2017-06-29	54.38	54.48	53.49	53.73	546684
2017-06-30	53.89	54.10	53.63	53.78	487726
2017-07-03	54.06	54.41	53.43	53.63	352239
2017-07-05	53.76	54.36	52.20	54.09	790431
2017-07-06	53.85	54.09	53.37	53.38	397287
2017-07-07	53.45	54.27	53.41	54.08	536475
2017-07-10	54.09	54.72	54.00	54.46	979336
2017-07-11	54.65	55.30	54.42	54.77	926214
2017-07-12	55.09	55.31	54.80	55.04	608851
2017-07-13	55.22	55.46	54.40	55.45	431501
2017-07-14	55.00	55.93	54.87	55.82	486474
2017-07-17	55.83	55.87	55.21	55.31	261528
2017-07-18	55.18	55.83	55.07	55.70	322458
2017-07-19	55.64	55.94	55.49	55.92	315633
2017-07-20	56.00	56.16	52.59	56.00	465865
2017-07-21	55.83	56.09	55.71	55.82	236858
2017-07-24	55.85	56.58	55.75	56.54	448018
2017-07-25	56.84	57.32	54.23	57.21	812827
2017-07-26	57.20	57.48	56.48	56.60	744771
2017-07-27	57.50	57.50	54.94	55.51	1121539
2017-07-28	55.40	56.27	55.29	56.14	389957
2017-07-31	56.19	56.64	55.77	56.51	899437
2017-08-01	56.86	56.94	56.36	56.59	475361
2017-08-02	56.62	56.77	55.97	56.20	319150
2017-08-03	55.99	56.24	55.91	56.08	289732
2017-08-04	56.45	56.45	55.85	56.00	235375
2017-08-07	56.01	56.44	55.54	56.40	266811
2017-08-08	56.30	56.63	56.07	56.18	298935
2017-08-09	55.94	56.15	55.69	56.11	300977
2017-08-10	55.72	56.10	55.33	55.46	401179
2017-08-11	55.37	55.96	55.37	55.71	334407
2017-08-14	56.11	56.95	56.11	56.83	384592
2017-08-15	57.05	57.29	56.89	56.93	323980
2017-08-16	57.15	57.36	56.63	56.65	220917
2017-08-17	56.37	56.56	55.69	55.70	432583
2017-08-18	55.71	55.95	55.43	55.82	594256
2017-08-21	55.81	56.04	55.64	55.77	227225
2017-08-22	55.98	56.98	55.92	56.90	325610
2017-08-23	56.60	57.30	56.60	56.91	352638
2017-08-24	56.81	57.29	56.53	57.03	303251
2017-08-25	57.12	57.50	57.12	57.18	292904
2017-08-28	57.43	57.49	57.05	57.20	423500
2017-08-29	57.15	57.44	56.72	57.18	438245
2017-08-30	57.22	57.92	57.04	57.69	359631
2017-08-31	57.85	58.59	57.66	58.46	639785
2017-09-01	58.48	58.62	57.73	57.74	410431
2017-09-05	57.43	57.67	56.48	56.60	565018
2017-09-06	56.77	56.84	56.06	56.20	599695
2017-09-07	56.33	56.38	55.72	56.16	535116
2017-09-08	56.06	56.40	55.78	56.18	473790
2017-09-11	56.67	57.15	56.56	56.82	510356
2017-09-12	57.00	57.42	56.64	57.34	557063
2017-09-13	57.31	57.31	56.80	57.05	430280
2017-09-14	57.09	57.25	56.88	57.21	561304
2017-09-15	57.06	57.69	57.06	57.58	807379
2017-09-18	57.78	58.00	57.36	57.95	439606
2017-09-19	58.16	59.01	57.87	58.69	485271
2017-09-20	58.67	59.17	58.58	59.07	408186
2017-09-21	58.99	59.52	58.94	59.34	397714
2017-09-22	59.29	59.78	59.16	59.69	311170
2017-09-25	59.52	59.76	59.24	59.70	404840
2017-09-26	59.71	60.26	59.54	60.21	799402
2017-09-27	60.59	61.51	60.51	61.31	638129
2017-09-28	61.49	61.71	61.27	61.51	611897
2017-09-29	61.35	61.50	60.98	61.06	667810
2017-10-02	61.15	61.51	60.78	61.46	402829
2017-10-03	61.41	62.57	61.22	62.56	725764
2017-10-04	62.56	62.69	62.33	62.53	456880
2017-10-05	62.60	62.90	62.08	62.66	502553
2017-10-06	62.70	62.80	62.12	62.78	490082
2017-10-09	63.00	63.11	62.59	62.81	438239
2017-10-10	63.00	63.37	62.80	63.37	353570
2017-10-11	63.17	63.65	63.08	63.55	337621
2017-10-12	63.50	64.03	63.49	63.93	327647
2017-10-13	64.05	64.08	63.25	63.41	538081
2017-10-16	63.55	63.87	63.32	63.72	427816
2017-10-17	63.65	63.87	63.21	63.32	362273
2017-10-18	63.51	63.77	63.30	63.48	404182
2017-10-19	62.82	63.39	62.71	63.19	321935
2017-10-20	63.82	63.92	63.45	63.70	335534
2017-10-23	63.74	63.89	62.60	62.68	770406
2017-10-24	63.07	63.78	62.73	63.50	1151872
2017-10-25	63.55	63.58	62.01	62.80	606199
2017-10-26	64.24	65.30	63.80	64.87	1346566
2017-10-27	63.17	65.22	63.17	64.45	427951
2017-10-30	64.17	64.44	63.85	64.11	527694
2017-10-31	64.18	64.71	63.88	64.51	674996
2017-11-01	64.73	65.08	63.98	64.38	432934
2017-11-02	64.28	64.93	64.09	64.60	416678
2017-11-03	64.58	65.12	64.30	64.91	298073
2017-11-06	64.95	65.83	64.87	65.75	419831
2017-11-07	66.00	66.00	64.79	65.13	546758
2017-11-08	65.08	65.40	64.68	65.11	595451
2017-11-09	64.80	64.91	63.95	64.73	448016
2017-11-10	64.60	64.79	64.22	64.68	537667
2017-11-13	64.65	64.76	64.21	64.67	449662
2017-11-14	64.58	65.08	64.31	64.91	433445
2017-11-15	64.70	65.86	64.58	65.59	600771
2017-11-16	65.79	66.63	65.55	66.40	565810
2017-11-17	66.27	67.15	65.58	67.10	818397
2017-11-20	67.01	67.99	65.74	67.67	335053
2017-11-21	67.99	68.99	67.56	68.59	512237
2017-11-22	68.55	68.97	68.36	68.55	476845
2017-11-24	68.69	68.69	68.10	68.48	243217
2017-11-27	68.54	68.93	68.31	68.42	413602
2017-11-28	68.58	69.52	68.36	69.52	570672
2017-11-29	69.70	70.24	69.39	69.78	496859
2017-11-30	70.16	70.80	69.59	70.36	800870
2017-12-01	70.38	70.50	68.28	70.19	387800
2017-12-04	70.85	71.13	69.75	70.18	590206
2017-12-05	70.63	71.02	69.80	70.08	513781
2017-12-06	69.83	70.66	69.74	70.53	326739
2017-12-07	70.53	71.77	70.48	70.70	639348
2017-12-08	71.17	71.44	70.86	71.22	593337
2017-12-11	71.27	71.45	70.94	71.15	435318
2017-12-12	71.03	71.55	70.85	71.12	661988
2017-12-13	71.32	71.92	70.85	70.96	528449
2017-12-14	70.97	71.81	70.53	70.67	531137
2017-12-15	71.05	71.74	70.35	71.58	1638185
2017-12-18	72.00	72.19	71.18	71.78	514750
2017-12-19	71.96	72.04	71.36	71.80	488415
2017-12-20	71.81	72.07	71.40	71.59	421010
2017-12-21	71.90	72.34	71.78	71.84	477919
2017-12-22	72.00	72.48	71.75	72.01	248120
2017-12-26	71.62	72.07	71.13	72.06	383631
2017-12-27	72.02	72.33	71.72	71.82	482208
2017-12-28	71.96	72.10	71.57	72.07	509597
2017-12-29	72.26	72.39	71.76	71.86	397416
2018-01-02	72.08	72.44	71.28	71.84	823765
2018-01-03	71.97	72.20	71.51	72.06	669126
2018-01-04	72.25	73.53	72.25	73.06	630427
2018-01-05	73.25	73.63	73.11	73.59	372649
2018-01-08	73.70	74.42	73.45	74.14	559914
2018-01-09	74.49	75.57	74.45	75.30	688963
2018-01-10	75.00	75.26	74.58	75.00	555092
2018-01-11	75.05	75.60	74.59	75.58	532556
2018-01-12	75.53	76.76	75.43	76.65	385610
2018-01-16	76.86	77.24	75.81	75.96	368933
2018-01-17	76.44	76.88	75.93	76.69	309035
2018-01-18	76.57	76.82	76.29	76.52	358213
2018-01-19	76.55	77.37	76.28	77.23	413802
2018-01-22	76.91	77.20	76.65	77.17	467086
2018-01-23	77.08	77.49	76.54	76.67	420059
2018-01-24	77.03	77.47	76.30	76.57	467260
2018-01-25	76.65	76.76	75.89	76.75	615334
2018-01-26	76.85	77.37	76.14	77.29	313324
2018-01-29	77.18	77.48	76.27	76.47	383673
2018-01-30	75.95	76.20	75.23	75.26	466126
2018-01-31	75.57	76.09	74.58	75.15	1116262
2018-02-01	75.85	75.85	73.32	75.40	1323602
2018-02-02	74.82	75.25	72.66	74.26	916012
2018-02-05	73.67	74.79	71.30	71.36	1508453
2018-02-06	70.22	72.55	68.59	71.45	1350489
2018-02-07	71.43	73.07	71.06	72.49	826689
2018-02-08	72.81	73.24	68.82	68.82	1265161
2018-02-09	70.05	70.87	68.09	70.37	1173791
2018-02-12	70.85	72.13	70.37	71.16	743466
2018-02-13	70.84	71.68	70.52	71.35	529030
2018-02-14	70.92	73.14	70.30	72.98	577084
2018-02-15	73.54	74.83	72.27	73.42	556095
2018-02-16	73.35	74.31	72.95	73.76	644219
2018-02-20	73.50	73.75	72.53	72.73	574783
2018-02-21	72.96	75.36	72.62	73.95	918855
2018-02-22	74.12	74.71	73.45	73.59	632653
2018-02-23	73.68	73.81	71.74	73.49	1071876
2018-02-26	73.26	74.30	73.02	74.19	856260
2018-02-27	74.10	74.80	73.34	73.36	661486
2018-02-28	73.75	73.98	72.79	72.83	750478
2018-03-01	72.32	73.25	71.55	72.14	578287
2018-03-02	71.15	73.57	71.06	73.38	688833
2018-03-05	72.62	74.05	72.02	73.29	1066347
2018-03-06	73.77	74.96	73.47	74.76	761779
2018-03-07	73.88	75.23	73.69	74.91	647411
2018-03-08	75.04	75.46	74.55	75.36	505314
2018-03-09	75.06	77.03	75.06	76.97	603674
2018-03-12	76.97	78.00	76.54	77.33	608168
2018-03-13	77.86	77.86	76.37	76.59	597203
2018-03-14	77.07	77.07	75.68	75.92	491446
2018-03-15	76.13	76.13	75.23	75.53	478742
2018-03-16	75.85	76.88	75.58	76.62	1339248
2018-03-19	76.19	76.83	75.66	76.39	671572
2018-03-20	76.60	77.36	76.41	77.11	462241
2018-03-21	77.22	78.35	77.00	77.70	547227
2018-03-22	76.96	77.32	74.93	74.99	1027024
2018-03-23	74.94	75.15	72.55	72.61	638345
2018-03-26	73.62	75.26	73.41	75.12	763762
2018-03-27	75.63	75.63	73.02	73.39	564035
2018-03-28	73.44	73.75	72.43	72.96	499032
2018-03-29	73.46	75.19	73.20	74.91	608659
2018-04-02	74.51	74.93	72.35	73.31	558302
2018-04-03	73.44	74.60	73.02	74.53	679014
2018-04-04	73.31	75.08	72.76	74.88	444803
2018-04-05	75.38	75.38	74.27	74.63	664883
2018-04-06	74.00	74.45	72.06	72.78	519651
2018-04-09	73.02	73.53	71.96	72.04	735486
2018-04-10	73.00	73.00	71.86	72.04	1050721
2018-04-11	71.55	73.09	71.01	71.27	631405
2018-04-12	70.15	71.36	69.94	70.40	1027284
2018-04-13	71.07	71.07	69.06	69.56	1296681
2018-04-16	70.01	71.22	70.01	70.80	651754
2018-04-17	71.09	71.25	70.44	70.94	702686
2018-04-18	70.97	71.65	70.43	70.56	576555
2018-04-19	70.72	70.91	70.29	70.88	445431
2018-04-20	71.00	71.15	70.08	70.29	534297
2018-04-23	70.62	70.89	69.93	70.08	553350
2018-04-24	70.63	70.77	69.13	69.49	1058222
2018-04-25	69.58	69.58	68.30	68.46	1020552
2018-04-26	66.62	66.62	61.53	63.35	2472246
2018-04-27	63.31	64.43	62.57	63.46	1029276
2018-04-30	63.85	64.17	63.21	63.23	1485815
2018-05-01	63.22	63.48	62.68	63.11	912830
2018-05-02	63.09	63.63	62.42	62.81	820120
2018-05-03	62.32	63.47	60.99	61.71	878701
2018-05-04	61.52	63.01	61.07	62.41	553232
2018-05-07	62.92	63.47	62.15	62.43	742912
2018-05-08	62.68	63.21	62.52	62.98	820012
2018-05-09	63.17	63.59	62.68	63.35	820043
2018-05-10	63.42	64.40	63.35	64.14	633926
2018-05-11	64.00	64.63	63.85	64.38	438976
2018-05-14	64.32	64.71	63.85	63.98	990331
2018-05-15	63.37	65.00	63.00	63.71	418880
2018-05-16	63.86	64.90	63.65	64.43	562519
2018-05-17	64.49	64.97	64.06	64.84	612496
2018-05-18	64.96	65.46	64.43	65.15	843439
2018-05-21	65.59	65.75	65.31	65.45	471410
2018-05-22	65.81	66.11	65.13	65.46	513181
2018-05-23	65.19	65.27	64.37	64.81	522382
2018-05-24	64.50	65.21	64.08	65.05	836926
2018-05-25	64.94	65.45	64.73	65.10	334282
2018-05-29	64.62	64.87	63.38	63.97	659755
2018-05-30	69.44	69.44	64.33	65.13	961459
2018-05-31	64.99	64.99	63.77	63.78	1346434
2018-06-01	64.56	65.45	63.88	65.42	789428
2018-06-04	65.35	66.00	65.25	65.72	716418
2018-06-05	65.46	65.75	64.73	65.35	476464
2018-06-06	65.70	67.06	65.59	67.02	653878
2018-06-07	67.02	67.34	66.18	66.50	895862
2018-06-08	66.49	66.92	65.84	66.75	729578
2018-06-11	67.00	67.34	66.50	66.64	418942
2018-06-12	66.74	67.10	66.28	66.48	596213
2018-06-13	66.31	66.47	65.51	65.53	807906
2018-06-14	65.82	65.99	65.16	65.71	459891
2018-06-15	65.38	66.04	64.82	65.93	1275182
2018-06-18	65.67	66.50	65.08	65.98	597648
2018-06-19	65.39	66.06	64.72	65.87	407833
2018-06-20	66.28	66.56	65.54	66.10	349665
2018-06-21	66.01	66.55	65.41	66.05	384875
2018-06-22	66.57	66.67	65.13	65.16	1046004
2018-06-25	65.12	66.33	63.44	64.09	601291
2018-06-26	64.11	64.74	63.50	63.57	570216
2018-06-27	63.66	64.17	62.77	62.83	497648
2018-06-28	62.84	63.20	62.29	62.79	502512
2018-06-29	63.23	63.75	62.28	62.52	683984
2018-07-02	61.98	63.27	61.62	63.15	436488
2018-07-03	63.30	63.99	63.02	63.17	313015
2018-07-05	63.62	63.62	62.34	63.05	625600
2018-07-06	62.75	63.57	62.75	63.17	381922
2018-07-09	63.53	64.39	63.49	64.38	526145
2018-07-10	64.58	64.58	63.75	64.14	374182
2018-07-11	63.70	64.37	63.70	63.85	640261
2018-07-12	64.50	64.70	63.90	64.44	470654
2018-07-13	64.06	64.65	64.02	64.21	477403
2018-07-16	64.13	64.61	62.13	64.18	422131
2018-07-17	63.98	64.60	63.79	64.21	466440
2018-07-18	64.20	64.81	64.20	64.70	495872
2018-07-19	64.58	64.90	64.08	64.36	529526
2018-07-20	62.98	62.98	60.67	60.87	1217606
2018-07-23	60.53	62.27	60.53	61.94	1017581
2018-07-24	62.41	62.41	60.53	60.73	790095
2018-07-25	60.73	61.44	60.10	61.24	874259
2018-07-26	61.04	61.96	59.33	60.97	477593
2018-07-27	60.98	61.52	59.93	60.38	543939
2018-07-30	60.47	60.90	60.27	60.37	438248
2018-07-31	60.76	61.00	59.86	59.94	1236438
2018-08-01	59.95	60.39	58.84	59.14	689596
2018-08-02	58.72	60.35	58.16	59.32	424121
2018-08-03	59.30	59.80	59.20	59.77	389016
2018-08-06	59.76	60.43	58.16	60.01	539023
2018-08-07	60.18	60.74	59.70	60.00	562005
2018-08-08	59.80	60.60	59.53	60.30	433177
2018-08-09	60.35	60.58	59.55	59.61	437214
2018-08-10	59.13	59.97	58.15	59.52	647893
2018-08-13	59.31	59.96	59.16	59.47	885411
2018-08-14	59.71	60.83	59.68	60.76	529663
2018-08-15	60.33	60.59	59.20	59.98	648376
2018-08-16	60.36	61.18	60.22	60.32	495686
2018-08-17	60.30	60.67	60.11	60.38	558821
2018-08-20	60.20	61.60	60.20	61.37	448303
2018-08-21	61.36	61.70	60.97	61.35	480281
2018-08-22	61.25	62.16	61.21	62.09	465451
2018-08-23	62.09	62.38	61.79	62.10	514637
2018-08-24	62.10	62.44	61.39	62.24	394400
2018-08-27	62.50	63.40	62.43	62.93	382828
2018-08-28	63.19	63.38	62.27	62.85	585664
2018-08-29	62.84	63.13	62.45	62.86	309197
2018-08-30	62.87	63.38	62.62	63.13	687776
2018-08-31	62.96	63.31	62.55	63.08	695489
2018-09-04	63.17	63.61	62.61	63.50	633149
2018-09-05	63.28	63.79	62.89	63.18	727625
2018-09-06	63.05	63.42	61.90	61.97	643125
2018-09-07	62.15	62.15	61.19	61.59	449221
2018-09-10	61.99	62.25	61.23	61.87	370944
2018-09-11	61.84	63.02	61.46	62.95	625361
2018-09-12	62.67	63.10	62.37	63.07	545305
2018-09-13	63.31	63.84	63.14	63.43	908860
2018-09-14	63.50	64.21	62.11	63.83	629891
2018-09-17	63.74	63.84	62.25	62.47	763939
2018-09-18	62.29	62.93	61.53	62.69	503907
2018-09-19	63.44	63.44	62.34	62.59	530571
2018-09-20	62.65	63.14	62.30	62.78	799736
2018-09-21	62.59	63.07	61.66	61.74	1666734
2018-09-24	61.86	62.28	61.08	62.17	1049495
2018-09-25	62.17	62.43	61.82	62.01	625670
2018-09-26	62.29	62.81	61.38	61.58	852575
2018-09-27	61.82	62.09	61.29	61.42	491713
2018-09-28	61.20	61.87	60.90	61.10	812617
2018-10-01	61.47	61.54	59.91	60.20	574787
2018-10-02	60.23	60.23	59.27	59.53	573853
2018-10-03	59.87	60.88	59.85	60.47	514568
2018-10-04	60.41	61.05	59.70	60.05	401843
2018-10-05	60.16	60.61	59.50	59.65	456890
2018-10-08	59.60	59.63	58.40	59.16	431767
2018-10-09	58.93	58.93	57.85	58.25	865879
2018-10-10	58.12	58.76	55.95	56.05	628027
2018-10-11	55.48	56.39	54.67	54.83	1059098
2018-10-12	55.77	56.00	54.18	54.94	610751
2018-10-15	55.13	55.65	54.58	55.10	356681
2018-10-16	55.44	56.23	54.79	56.06	538692
2018-10-17	55.94	56.32	55.26	56.03	380225
2018-10-18	55.76	56.12	54.71	54.77	548459
2018-10-19	54.78	55.18	54.42	54.59	500690
2018-10-22	54.73	54.90	53.69	53.72	1032265
2018-10-23	52.72	53.26	52.22	52.66	1047404
2018-10-24	54.00	54.50	50.99	51.05	1035623
2018-10-25	51.62	53.79	51.12	53.04	1945724
2018-10-26	52.34	54.27	52.34	53.97	2047868
2018-10-29	54.54	55.33	51.72	52.46	1160354
2018-10-30	52.73	53.68	52.16	53.23	889539
2018-10-31	53.80	54.66	53.40	53.45	1304936
2018-11-01	53.73	54.64	53.73	54.27	510312
2018-11-02	54.70	55.37	53.80	54.29	510845
2018-11-05	54.18	54.56	53.56	53.93	579338
2018-11-06	54.00	54.62	53.77	54.25	459962
2018-11-07	54.50	55.31	53.83	55.13	607479
2018-11-08	54.83	55.71	54.70	55.55	442574
2018-11-09	55.15	55.46	54.31	54.77	413065
2018-11-12	54.50	54.99	53.61	53.80	672364
2018-11-13	53.87	54.57	53.47	53.78	512349
2018-11-14	54.29	54.43	52.73	53.04	314661
2018-11-15	52.64	54.93	52.43	54.89	651266
2018-11-16	54.53	55.27	53.89	54.84	763201
2018-11-19	54.71	54.71	52.94	53.42	880270
2018-11-20	52.65	55.50	51.59	52.32	962192
2018-11-21	52.61	53.78	52.38	53.09	450867
2018-11-23	52.56	53.39	50.86	52.62	248172
2018-11-26	53.09	53.98	53.06	53.54	489525
2018-11-27	53.25	53.83	52.81	53.22	987573
2018-11-28	53.47	53.97	52.66	53.96	894094
2018-11-29	53.52	53.87	52.92	53.48	710160
2018-11-30	53.44	54.14	53.25	53.70	915890
2018-12-03	54.51	54.90	53.73	53.99	737556
2018-12-04	54.23	54.23	51.18	51.31	787001
2018-12-06	50.12	51.42	49.57	51.32	1152425
2018-12-07	51.14	51.91	49.30	49.40	1144382
2018-12-10	49.33	49.40	48.29	49.18	786852
2018-12-11	49.84	50.26	48.42	48.47	1377234
2018-12-12	49.49	50.03	48.92	49.49	652750
2018-12-13	49.50	49.57	48.64	48.70	777742
2018-12-14	48.42	49.37	48.22	48.41	700389
2018-12-17	48.16	48.96	46.71	46.89	947573
2018-12-18	47.20	47.66	46.87	47.22	1142292
2018-12-19	47.21	47.50	45.99	46.24	1017113
2018-12-20	45.72	46.36	44.40	44.70	1174468
2018-12-21	44.70	45.58	43.55	43.66	2267133
2018-12-24	43.20	43.90	42.67	42.83	644799
2018-12-26	42.86	44.74	42.27	44.60	906099
2018-12-27	43.94	45.45	43.63	45.45	967725
2018-12-28	45.69	46.28	45.16	45.56	687310
2018-12-31	45.72	46.20	45.12	46.20	671486
2019-01-02	45.38	46.44	45.20	46.07	614057
2019-01-03	45.51	45.91	44.34	44.41	776464
2019-01-04	45.23	46.32	44.18	46.01	522418
2019-01-07	46.01	46.76	45.55	46.28	689836
2019-01-08	46.75	49.40	46.34	46.70	613414
2019-01-09	46.70	47.14	46.38	46.96	655339
2019-01-10	46.69	47.44	46.69	47.42	603626
2019-01-11	47.15	47.17	46.31	46.54	778204
2019-01-14	46.12	47.51	45.87	46.85	1353512
2019-01-15	46.85	47.03	46.33	46.68	719748
2019-01-16	47.00	48.23	46.97	48.13	721500
2019-01-17	47.74	48.99	47.72	48.66	1014770
2019-01-18	49.00	49.45	47.98	49.33	521610
2019-01-22	48.79	49.20	48.23	48.58	795846
2019-01-23	48.72	49.11	48.00	48.83	727002
2019-01-24	48.82	49.50	45.38	48.83	900898
2019-01-25	49.03	49.61	48.95	49.30	617877
2019-01-28	48.97	49.47	48.30	49.18	871538
2019-01-29	48.79	49.36	48.67	48.70	616489
2019-01-30	48.95	49.17	48.09	48.50	953731
2019-01-31	47.42	48.83	46.60	47.54	2048292
2019-02-01	47.57	49.32	47.35	49.20	1514504
2019-02-04	49.41	49.74	48.93	49.64	556290
2019-02-05	49.75	50.11	48.98	49.81	776454
2019-02-06	49.72	50.16	49.40	49.57	788873
2019-02-07	49.38	49.86	49.01	49.50	722316
2019-02-08	49.39	49.81	48.27	49.33	581973
2019-02-11	49.36	49.78	49.18	49.69	884830
2019-02-12	50.16	50.91	50.16	50.69	727046
2019-02-13	50.79	51.34	50.79	51.15	703838
2019-02-14	50.92	51.38	50.69	51.11	733832
2019-02-15	51.39	52.30	51.39	52.17	1127032
2019-02-19	51.84	52.62	51.44	52.48	1141257
2019-02-20	52.41	52.60	52.09	52.57	520753
2019-02-21	52.58	52.58	52.14	52.32	472274
2019-02-22	52.50	52.70	52.25	52.65	325568
2019-02-25	52.87	53.26	52.59	52.68	705256
2019-02-26	52.56	52.95	52.37	52.72	569452
2019-02-27	52.66	53.06	52.38	52.79	510192
2019-02-28	52.78	53.01	52.44	52.75	631686
2019-03-01	52.85	53.57	52.59	52.90	643545
2019-03-04	52.99	53.24	52.09	52.74	634793
2019-03-05	52.74	52.88	51.72	51.77	806487
2019-03-06	51.73	51.79	50.86	50.94	480307
2019-03-07	50.89	50.89	49.86	50.05	1004554
2019-03-08	49.50	50.24	49.50	50.12	594879
2019-03-11	50.45	50.92	50.37	50.92	446360
2019-03-12	50.92	51.36	50.65	50.85	737787
2019-03-13	51.11	51.52	49.76	51.52	643012
2019-03-14	51.56	51.88	51.20	51.51	737599
2019-03-15	51.56	52.39	51.56	52.39	1487725
2019-03-18	52.29	52.91	52.20	52.73	760271
2019-03-19	52.99	53.10	52.19	52.34	558859
2019-03-20	52.22	52.25	51.55	51.63	722896
2019-03-21	51.27	52.58	51.18	52.27	825220
2019-03-22	51.82	52.00	50.36	50.36	751283
2019-03-25	50.25	50.56	49.88	50.24	453961
2019-03-26	50.59	50.96	50.28	50.90	648893
2019-03-27	51.01	51.44	50.75	51.20	451802
2019-03-28	51.19	52.06	51.19	52.04	466969
2019-03-29	52.48	52.75	52.16	52.25	717269
2019-04-01	52.69	53.99	52.50	53.96	627913
2019-04-02	53.94	54.47	53.42	54.15	738713
2019-04-03	54.34	54.75	54.18	54.35	623651
2019-04-04	54.47	55.16	54.19	55.13	713786
2019-04-05	55.18	55.62	55.06	55.43	521835
2019-04-08	55.41	55.71	54.90	55.69	441189
2019-04-09	55.53	55.53	54.91	55.03	492334
2019-04-10	55.35	56.09	54.94	56.06	509287
2019-04-11	56.32	56.59	55.99	56.23	676685
2019-04-12	56.89	57.45	56.74	57.37	434831
2019-04-15	57.27	57.73	56.96	56.98	420219
2019-04-16	57.20	57.96	57.20	57.96	508875
2019-04-17	58.00	58.23	57.66	58.04	714342
2019-04-18	58.17	58.43	57.77	58.34	377430
2019-04-22	58.01	58.01	56.41	56.43	1108218
2019-04-23	56.68	57.90	56.68	57.48	1786270
2019-04-24	57.17	57.46	56.80	57.00	1250399
2019-04-25	55.79	56.50	51.87	53.29	1626500
2019-04-26	53.00	53.90	52.74	53.87	929987
2019-04-29	54.05	54.95	53.68	54.41	729768
2019-04-30	54.26	54.64	53.76	54.45	1003892
2019-05-01	54.61	54.63	53.72	53.72	406038
2019-05-02	53.78	54.39	53.01	53.62	536601
2019-05-03	53.68	54.26	53.61	53.65	563295
2019-05-06	52.77	54.21	52.15	53.90	608025
2019-05-07	53.29	53.82	52.76	53.17	567185
2019-05-08	52.99	53.39	52.67	52.85	805994
2019-05-09	52.38	52.80	51.83	52.60	747731
2019-05-10	52.40	53.10	51.87	52.93	466862
2019-05-13	51.89	51.97	50.26	50.39	965479
2019-05-14	50.45	51.67	50.38	51.45	602628
2019-05-15	50.80	51.48	50.49	51.24	558524
2019-05-16	51.13	52.00	51.13	51.73	404155
2019-05-17	51.31	52.08	51.26	51.34	627564
2019-05-20	51.07	51.61	50.77	51.33	282453
2019-05-21	51.58	52.56	51.58	52.53	679254
2019-05-22	52.27	52.76	52.09	52.36	627231
2019-05-23	52.00	52.06	51.23	51.49	470985
2019-05-24	51.71	52.09	51.48	52.04	374150
2019-05-28	52.19	52.29	50.89	50.95	953083
2019-05-29	50.62	51.26	50.06	51.17	535713
2019-05-30	51.22	51.72	50.65	50.88	386498
2019-05-31	50.36	50.76	50.12	50.25	691956
2019-06-03	50.28	50.74	49.91	50.30	392185
2019-06-04	50.98	52.00	50.69	51.96	766532
2019-06-05	52.03	53.23	51.78	53.12	643392
2019-06-06	53.02	53.44	52.51	53.20	584836
2019-06-07	53.16	53.97	53.11	53.84	420492
2019-06-10	54.21	55.03	54.21	54.63	538330
2019-06-11	54.86	55.15	54.08	54.58	591034
2019-06-12	54.34	54.83	53.64	53.88	928265
2019-06-13	53.93	54.11	53.53	53.99	650770
2019-06-14	54.10	54.21	53.68	53.93	408435
2019-06-17	53.92	54.39	53.21	53.28	516500
2019-06-18	53.52	54.77	53.52	54.34	480849
2019-06-19	54.19	54.90	54.06	54.63	545046
2019-06-20	55.22	55.50	54.16	55.12	582224
2019-06-21	55.05	55.20	54.30	54.41	920348
2019-06-24	54.56	55.00	54.08	54.55	615801
2019-06-25	54.78	54.79	53.89	54.02	534095
2019-06-26	54.32	54.95	54.32	54.59	513927
2019-06-27	54.81	55.53	54.48	55.36	561812
2019-06-28	55.90	56.50	55.50	56.10	1839196
2019-07-01	56.87	57.54	56.23	56.66	474901
2019-07-02	56.64	56.64	55.85	56.28	380158
2019-07-03	56.57	56.83	56.42	56.70	253118
2019-07-05	56.63	56.89	56.05	56.63	308719
2019-07-08	56.15	56.21	55.52	55.73	384986
2019-07-09	55.40	56.00	55.34	55.99	412132
2019-07-10	56.04	56.47	55.88	56.03	336182
2019-07-11	56.09	56.17	55.76	56.10	393713
2019-07-12	56.46	56.93	56.19	56.88	484185
2019-07-15	57.00	57.48	56.01	56.40	551283
2019-07-16	56.44	56.85	56.25	56.39	383008
2019-07-17	56.16	56.38	55.35	55.94	544083
2019-07-18	56.01	56.30	55.78	56.26	446567
2019-07-19	56.39	57.17	56.39	56.57	382971
2019-07-22	56.73	56.84	56.19	56.50	287863
2019-07-23	56.77	57.84	56.35	57.75	522228
2019-07-24	57.68	58.79	57.56	58.77	640343
2019-07-25	60.00	60.31	58.91	59.68	708821
2019-07-26	59.67	60.94	59.43	60.90	702991
2019-07-29	60.84	61.14	60.24	60.40	394143
2019-07-30	60.02	60.49	59.96	60.41	563918
2019-07-31	60.63	61.06	59.25	59.59	965674
2019-08-01	59.51	60.00	58.33	58.45	992812
2019-08-02	58.14	58.79	57.20	57.67	471684
2019-08-05	56.57	58.11	55.25	55.75	578103
2019-08-06	56.14	57.00	55.78	56.94	530851
2019-08-07	55.97	57.61	55.55	57.46	562268
2019-08-08	58.05	58.44	57.46	57.92	597046
2019-08-09	57.81	58.29	57.14	57.51	295195
2019-08-12	56.76	57.47	56.28	56.81	357660
2019-08-13	56.76	57.96	56.68	57.60	300366
2019-08-14	56.43	56.85	55.62	55.68	289085
2019-08-15	55.96	56.29	55.39	55.52	358693
2019-08-16	55.68	56.81	55.68	56.56	272523
2019-08-19	57.56	57.56	56.92	57.17	178414
2019-08-20	56.83	57.19	56.53	56.59	246447
2019-08-21	57.13	57.40	56.71	56.95	244158
2019-08-22	57.00	57.37	56.51	56.82	255297
2019-08-23	56.68	56.83	55.16	55.38	388031
2019-08-26	55.99	56.13	55.45	55.70	442061
2019-08-27	56.16	56.62	55.46	55.83	413289
2019-08-28	55.42	56.32	55.42	56.13	238950
2019-08-29	56.73	57.35	56.73	57.25	177500
2019-08-30	57.65	57.90	57.20	57.51	289773
2019-09-03	57.21	57.21	56.27	56.57	463869
2019-09-04	57.01	57.44	56.88	57.38	311458
2019-09-05	58.00	59.40	57.47	58.81	370574
2019-09-06	58.67	59.25	58.38	58.87	296250
2019-09-09	59.18	59.84	58.94	59.81	342414
2019-09-10	59.92	59.99	58.83	59.99	392316
2019-09-11	60.08	60.71	59.47	60.71	469504
2019-09-12	60.52	61.12	60.13	60.74	350978
2019-09-13	61.00	61.35	60.36	60.63	395716
2019-09-16	60.19	60.70	59.83	60.59	325465
2019-09-17	60.35	60.70	59.58	59.91	442533
2019-09-18	59.79	60.29	59.45	60.24	536843
2019-09-19	60.36	60.56	59.89	60.14	486468
2019-09-20	60.17	60.17	59.15	59.19	1287458
2019-09-23	59.15	59.85	59.02	59.57	404858
2019-09-24	59.89	60.26	58.44	58.70	654067
2019-09-25	58.80	59.58	58.76	59.51	496932
2019-09-26	59.50	60.09	58.93	59.10	320587
2019-09-27	59.34	59.50	58.74	58.94	314890
2019-09-30	59.21	59.65	58.84	59.26	486286
2019-10-01	59.75	59.87	57.40	57.74	512491
2019-10-02	57.50	57.50	56.14	56.40	398679
2019-10-03	56.18	56.65	55.42	56.55	430480
2019-10-04	57.00	58.05	56.52	57.96	517689
2019-10-07	57.70	58.34	57.30	58.05	578835
2019-10-08	57.50	58.05	56.94	57.49	496359
2019-10-09	58.00	58.28	57.46	57.87	467731
2019-10-10	57.93	59.09	57.65	58.56	615335
2019-10-11	59.33	60.12	58.98	59.16	627759
2019-10-14	59.05	59.08	58.50	58.82	503177
2019-10-15	58.81	59.76	58.74	59.54	458462
2019-10-16	59.80	59.81	58.75	58.79	767914
2019-10-17	59.32	59.40	58.44	58.62	829635
2019-10-18	58.63	59.18	57.99	58.70	487969
2019-10-21	59.22	59.57	58.51	58.60	444279
2019-10-22	58.50	58.75	57.41	57.48	509541
2019-10-23	57.63	57.81	56.98	57.29	985371
2019-10-24	60.00	61.14	57.97	59.74	1210512
2019-10-25	59.31	59.80	59.05	59.60	541395
2019-10-28	60.00	60.31	59.39	60.05	482324
2019-10-29	59.82	60.76	59.64	60.73	497408
2019-10-30	60.47	61.02	60.05	60.97	367365
2019-10-31	60.70	61.14	59.84	59.92	682214
2019-11-01	60.68	61.62	60.44	61.08	519981
2019-11-04	61.28	62.28	61.20	62.27	613282
2019-11-05	62.55	62.93	62.35	62.63	748092
2019-11-06	62.77	62.80	62.12	62.59	385703
2019-11-07	62.99	63.22	62.31	62.53	413447
2019-11-08	62.43	62.62	61.95	62.44	254758
2019-11-11	62.37	62.96	61.98	62.60	297530
2019-11-12	62.74	62.88	62.32	62.75	381075
2019-11-13	62.22	62.89	61.83	62.73	680619
2019-11-14	62.75	63.00	62.50	62.80	550990
2019-11-15	63.00	63.00	62.39	62.77	424279
2019-11-18	62.72	62.72	61.69	62.28	737815
2019-11-19	62.61	63.27	62.19	62.99	899937
2019-11-20	62.96	63.38	62.47	63.31	984124
2019-11-21	63.47	63.77	62.77	62.89	519828
2019-11-22	63.07	63.19	62.64	63.04	409233
2019-11-25	63.36	63.75	62.91	63.72	429520
2019-11-26	63.75	64.12	63.54	64.02	799271
2019-11-27	64.24	64.97	63.77	64.96	624321
2019-11-29	64.70	64.81	64.42	64.53	325671
2019-12-02	64.66	64.66	63.60	63.79	827678
2019-12-03	63.06	63.44	62.53	63.34	592919
2019-12-04	63.37	64.14	63.25	63.52	913697
2019-12-05	63.58	64.10	63.09	64.01	565328
2019-12-06	64.49	64.62	64.25	64.39	503288
2019-12-09	64.48	64.57	64.04	64.43	594316
2019-12-10	64.33	64.71	64.15	64.63	664857
2019-12-11	64.73	64.82	64.35	64.77	419378
2019-12-12	64.57	65.76	64.51	65.70	595119
2019-12-13	65.57	65.98	65.27	65.80	667821
2019-12-16	66.10	66.66	65.97	66.12	758313
2019-12-17	66.20	66.74	65.75	66.70	969862
2019-12-18	66.90	67.09	66.37	66.94	881420
2019-12-19	67.02	67.02	66.37	66.97	675359
2019-12-20	67.11	67.14	65.84	66.15	1788338
2019-12-23	66.00	66.26	65.75	65.92	757326
2019-12-24	66.03	66.13	65.71	65.98	149571
2019-12-26	65.67	66.03	65.43	65.97	278820
2019-12-27	66.04	66.28	65.66	65.83	204865
2019-12-30	65.85	66.06	65.18	65.51	330470
2019-12-31	65.40	66.05	65.40	65.48	517790
2020-01-02	65.50	65.89	65.04	65.80	449468
2020-01-03	64.76	65.09	64.33	64.94	445856
2020-01-06	64.64	65.03	63.95	64.99	618929
2020-01-07	65.15	65.42	64.02	64.97	423839
2020-01-08	64.97	65.64	64.93	65.44	537730
2020-01-09	65.97	66.15	65.30	65.79	445710
2020-01-10	65.68	65.84	65.17	65.33	266762
2020-01-13	65.58	66.25	65.49	66.17	331186
2020-01-14	66.16	66.36	65.54	65.67	402349
2020-01-15	65.59	66.48	65.11	65.26	568486
2020-01-16	65.63	66.31	65.40	66.31	593554
2020-01-17	66.40	66.68	65.22	65.26	513366
2020-01-21	64.89	65.59	64.89	65.07	536470
2020-01-22	65.29	65.70	64.79	64.85	446968
2020-01-23	64.71	65.27	64.02	65.25	544991
2020-01-24	65.18	65.30	63.29	63.71	411986
2020-01-27	62.37	63.31	62.14	62.80	420779
2020-01-28	63.14	63.96	63.00	63.45	600598
2020-01-29	63.40	64.22	63.10	63.10	1569215
2020-01-30	62.01	67.24	61.77	67.16	1600859
2020-01-31	66.88	66.88	65.14	65.26	967117
2020-02-03	65.40	68.00	64.84	67.47	1171280
2020-02-04	68.03	68.95	67.95	68.00	916949
2020-02-05	68.95	69.19	68.45	69.01	406865
2020-02-06	69.06	69.30	68.50	68.71	392319
2020-02-07	68.55	68.66	68.00	68.08	295240
2020-02-10	67.67	68.60	67.67	68.43	529598
2020-02-11	68.63	68.94	68.33	68.82	362513
2020-02-12	69.19	69.52	68.66	68.89	371970
2020-02-13	68.55	69.19	68.54	68.86	299401
2020-02-14	69.11	69.11	68.36	68.54	366143
2020-02-18	68.53	68.86	68.33	68.80	525005
2020-02-19	69.11	69.36	68.53	69.13	330645
2020-02-20	68.87	69.61	68.17	69.24	355987
2020-02-21	68.97	69.09	67.93	68.37	405095
2020-02-24	66.02	66.92	65.81	66.10	407815
2020-02-25	65.88	66.10	63.33	63.48	448562
2020-02-26	63.92	64.49	62.42	63.24	753221
2020-02-27	63.17	63.17	59.21	59.21	1153089
2020-02-28	57.13	58.26	54.34	54.71	2042234
2020-03-02	54.94	57.34	54.00	57.29	1258561
2020-03-03	57.24	58.34	54.61	55.85	834334
2020-03-04	57.01	58.29	55.90	58.23	709178
2020-03-05	56.56	56.96	54.76	55.77	742224
2020-03-06	53.60	55.48	53.39	55.32	888639
2020-03-09	53.69	55.00	51.67	52.28	1332026
2020-03-10	54.75	54.93	51.81	54.87	885918
2020-03-11	53.11	53.99	50.02	50.80	850262
2020-03-12	47.61	49.23	44.65	46.14	1062872
2020-03-13	49.00	51.91	46.18	51.77	974634
2020-03-16	47.14	49.53	45.20	45.44	1313617
2020-03-17	46.36	46.64	42.65	45.25	1329054
2020-03-18	42.45	45.15	39.44	42.55	1350444
2020-03-19	42.27	43.69	39.84	42.42	1174356
2020-03-20	42.57	44.99	37.66	38.56	1522255
2020-03-23	38.05	38.24	35.41	36.59	1178637
2020-03-24	38.85	41.17	38.04	40.98	1366320
2020-03-25	41.55	43.84	40.58	41.80	1181610
2020-03-26	42.29	46.17	40.21	45.84	987588
2020-03-27	44.01	45.11	43.26	44.24	737582
2020-03-30	44.40	46.67	43.47	46.44	891858
2020-03-31	46.31	47.85	45.05	46.34	935209
2020-04-01	43.98	45.16	43.57	44.18	569756
2020-04-02	43.57	45.67	43.56	45.58	697578
2020-04-03	45.02	45.95	43.40	44.08	684319
2020-04-06	45.97	48.09	45.92	47.75	528393
2020-04-07	50.04	50.12	48.11	48.44	794023
2020-04-08	49.77	51.46	47.99	51.00	767527
2020-04-09	51.94	52.98	50.40	50.93	776649
2020-04-13	50.31	50.31	48.29	48.79	553909
2020-04-14	50.21	50.56	48.31	48.45	651697
2020-04-15	46.57	48.46	46.55	47.96	431458
2020-04-16	47.95	48.58	47.00	48.08	686603
2020-04-17	49.28	50.44	49.28	50.20	584023
2020-04-20	50.19	50.33	49.01	49.90	560157
2020-04-21	48.84	49.47	47.86	48.13	707213
2020-04-22	49.35	49.42	47.96	49.10	853267
2020-04-23	49.24	50.11	48.22	48.40	580125
2020-04-24	47.23	49.38	45.96	48.83	858350
2020-04-27	49.53	51.55	49.39	50.95	522979
2020-04-28	52.20	52.56	50.91	51.01	452962
2020-04-29	52.48	53.28	51.53	52.79	483895
2020-04-30	51.76	52.39	50.89	50.96	1082572
2020-05-01	49.74	50.66	49.21	49.78	852688
2020-05-04	49.39	50.14	48.70	49.97	783816
2020-05-05	50.73	51.13	49.62	49.62	631479
2020-05-06	49.72	50.10	49.09	49.20	588134
2020-05-07	50.10	51.11	50.10	50.53	734901
2020-05-08	51.28	51.99	51.08	51.90	668409
2020-05-11	51.33	52.33	51.23	51.91	767094
2020-05-12	52.39	52.39	49.44	49.44	634013
2020-05-13	49.20	50.11	48.61	49.97	1271277
2020-05-14	49.20	50.80	48.70	50.64	1162424
2020-05-15	50.30	51.04	49.94	50.77	1356264
2020-05-18	52.80	53.14	52.03	52.73	541864
2020-05-19	52.32	52.74	50.87	50.88	635120
2020-05-20	51.31	52.12	51.31	51.84	681530
2020-05-21	51.70	51.78	51.31	51.56	515088
2020-05-22	51.64	51.64	50.65	51.35	435261
2020-05-26	52.84	53.90	52.50	53.25	990467
2020-05-27	54.64	55.20	53.49	55.03	878385
2020-05-28	55.55	55.60	53.69	53.93	619545
2020-05-29	53.34	54.48	53.17	54.22	1379054
2020-06-01	54.10	55.99	53.96	54.68	600616
2020-06-02	55.07	55.65	54.82	55.37	659529
2020-06-03	56.54	57.82	56.05	57.75	579683
2020-06-04	57.50	58.62	57.07	58.55	968651
2020-06-05	60.71	61.58	60.12	60.31	1009538
2020-06-08	60.34	61.02	59.85	60.77	667517
2020-06-09	59.90	60.21	59.26	59.88	667966
2020-06-10	59.84	60.49	59.00	59.46	908150
2020-06-11	57.79	58.00	55.46	55.51	1220742
2020-06-12	56.66	57.17	54.94	56.29	910351
2020-06-15	54.48	56.98	54.23	56.73	710430
2020-06-16	58.71	58.71	56.44	57.02	590124
2020-06-17	56.93	57.16	56.01	56.05	696383
2020-06-18	55.18	55.95	55.00	55.73	1185053
2020-06-19	56.66	57.19	54.90	55.69	1308222
2020-06-22	55.36	55.77	54.59	55.39	436388
2020-06-23	56.30	56.39	55.14	55.27	546126
2020-06-24	54.86	55.05	53.24	53.30	702712
2020-06-25	53.07	54.31	52.83	54.28	570610
2020-06-26	53.82	54.29	52.65	52.90	2394728
2020-06-29	53.57	53.64	52.75	53.05	542427
2020-06-30	52.87	55.27	52.87	54.98	738060
2020-07-01	55.00	55.03	53.86	54.29	456785
2020-07-02	55.31	55.54	54.10	54.24	381779
2020-07-06	55.19	56.06	55.19	55.66	673677
2020-07-07	55.69	55.77	54.96	55.04	445132
2020-07-08	55.19	55.91	54.80	55.25	423247
2020-07-09	55.07	55.09	53.53	53.90	463042
2020-07-10	54.19	55.28	53.91	55.22	408131
2020-07-13	55.65	56.25	55.15	55.26	550876
2020-07-14	55.02	56.42	54.96	56.37	692983
2020-07-15	57.03	58.11	56.81	57.77	447981
2020-07-16	57.42	58.09	56.83	57.41	331544
2020-07-17	57.80	57.87	57.10	57.15	330819
2020-07-20	57.03	57.07	55.79	56.89	555877
2020-07-21	57.55	58.57	57.21	58.37	496408
2020-07-22	57.91	58.67	57.80	58.00	643799
2020-07-23	57.69	58.10	53.22	53.44	926829
2020-07-24	53.72	54.24	52.76	52.97	635523
2020-07-27	52.74	53.26	52.47	53.06	625448
2020-07-28	53.05	53.05	51.10	51.12	629260
2020-07-29	51.20	51.63	50.71	51.14	1242207
2020-07-30	50.19	52.54	50.17	52.28	905782
2020-07-31	52.26	52.43	51.30	52.33	805561
2020-08-03	52.76	53.08	52.20	52.33	451083
2020-08-04	52.14	52.30	51.83	52.06	501827
2020-08-05	52.30	53.58	51.86	53.07	521909
2020-08-06	53.00	53.07	52.10	52.38	411223
2020-08-07	52.26	53.27	52.14	53.25	457640
2020-08-10	53.65	53.74	53.06	53.27	397680
2020-08-11	53.82	54.53	53.56	53.70	357069
2020-08-12	54.51	54.58	53.20	53.72	422305
2020-08-13	53.27	53.59	53.10	53.27	358079
2020-08-14	52.96	53.72	52.91	53.23	391599
2020-08-17	53.23	53.26	52.69	52.81	389983
2020-08-18	52.65	53.11	52.31	52.46	340444
2020-08-19	52.74	53.57	52.14	52.27	251314
2020-08-20	51.66	52.02	51.29	51.36	416207
2020-08-21	50.69	52.09	50.69	51.78	535738
2020-08-24	51.99	53.06	51.76	53.03	374813
2020-08-25	53.37	53.49	52.75	52.84	330594
2020-08-26	52.57	52.73	52.25	52.36	241487
2020-08-27	52.62	53.19	52.50	52.89	298651
2020-08-28	53.30	53.42	52.64	52.93	355027
2020-08-31	52.66	52.89	52.28	52.36	495106
2020-09-01	52.56	52.77	51.89	52.57	321887
2020-09-02	52.50	53.53	52.50	53.31	345892
2020-09-03	53.58	53.70	51.84	52.09	434583
2020-09-04	52.69	52.98	51.31	51.80	415737
2020-09-08	51.43	51.80	49.94	50.52	764426
2020-09-09	50.90	51.41	50.39	51.10	650485
2020-09-10	50.98	51.24	49.91	50.06	475088
2020-09-11	50.30	50.36	49.98	50.07	557995
2020-09-14	50.35	50.65	49.97	50.31	667911
2020-09-15	50.67	50.89	50.04	50.06	582314
2020-09-16	50.01	51.29	49.96	50.82	729140
2020-09-17	50.14	50.37	49.92	50.08	730816
2020-09-18	50.08	50.62	49.52	50.02	2372711
2020-09-21	49.24	50.56	48.81	50.44	970225
2020-09-22	50.63	51.18	49.80	50.32	777457
2020-09-23	50.38	50.95	49.68	49.73	824771
2020-09-24	49.89	50.41	49.36	49.63	676446
2020-09-25	49.47	51.13	49.24	51.03	675825
2020-09-28	51.69	52.08	51.48	51.59	501669
2020-09-29	51.53	51.77	51.06	51.07	433874
2020-09-30	51.23	51.63	50.44	50.72	686176
2020-10-01	50.91	51.48	50.74	51.02	393404
2020-10-02	50.28	52.00	50.28	51.75	383867
2020-10-05	52.00	53.37	51.91	53.16	691771
2020-10-06	53.55	54.46	53.08	53.32	698143
2020-10-07	53.55	54.12	52.76	52.94	438689
2020-10-08	53.71	55.21	53.71	55.01	716065
2020-10-09	55.15	55.48	54.96	55.20	420919
2020-10-12	55.56	56.40	55.56	56.02	396856
2020-10-13	56.05	56.50	55.83	56.08	528795
2020-10-14	56.24	56.59	55.60	55.66	248480
2020-10-15	55.32	56.06	55.13	55.90	279426
2020-10-16	56.17	56.33	55.64	55.69	261593
2020-10-19	55.96	57.01	55.93	56.29	553915
2020-10-20	56.71	57.42	56.40	56.75	505673
2020-10-21	57.15	57.49	55.65	55.69	600900
2020-10-22	54.02	54.10	50.99	51.94	1445071
2020-10-23	51.94	52.25	51.35	52.03	632548
2020-10-26	51.27	51.48	49.87	50.14	586185
2020-10-27	50.20	50.63	49.63	49.83	723845
2020-10-28	49.23	50.27	48.70	49.87	883202
2020-10-29	49.62	50.15	48.94	49.77	684635
2020-10-30	49.54	49.99	48.74	49.15	866693
2020-11-02	49.60	50.23	49.18	49.56	552698
2020-11-03	50.51	51.22	50.11	50.95	403525
2020-11-04	50.48	51.87	50.47	51.59	485007
2020-11-05	52.08	52.94	51.99	52.71	323949
2020-11-06	53.04	53.04	52.11	52.70	432030
2020-11-09	55.55	56.83	55.18	55.85	669716
2020-11-10	56.04	56.59	54.98	55.42	675671
2020-11-11	55.63	56.03	54.72	55.07	456425
2020-11-12	54.70	54.70	53.86	54.19	568755
2020-11-13	54.33	55.35	53.99	55.12	350556
2020-11-16	56.34	56.39	55.59	55.94	472588
2020-11-17	55.55	55.73	55.12	55.43	504876
2020-11-18	55.65	56.09	54.79	54.80	452781
2020-11-19	54.72	54.74	53.91	54.29	478589
2020-11-20	54.18	54.67	53.47	54.36	540860
2020-11-23	54.52	55.28	54.46	54.97	524320
2020-11-24	55.88	57.12	55.56	56.70	425764
2020-11-25	56.36	56.61	55.58	55.75	524346
2020-11-27	55.55	56.59	55.17	55.61	395469
2020-11-30	54.30	55.81	52.48	52.75	1490645
2020-12-01	53.56	54.82	52.32	54.47	832194
2020-12-02	54.48	55.10	54.23	54.85	639060
2020-12-03	54.93	55.38	54.62	55.18	437832
2020-12-04	55.37	56.69	55.37	56.62	537921
2020-12-07	56.43	56.61	55.53	55.75	494772
2020-12-08	55.80	56.67	55.65	56.54	393634
2020-12-09	57.00	57.00	56.05	56.58	511631
2020-12-10	56.09	56.94	55.44	56.81	633713
2020-12-11	56.60	57.18	55.95	56.32	643404
2020-12-14	56.97	56.99	55.49	55.49	680269
2020-12-15	56.11	56.69	55.80	56.57	476933
2020-12-16	56.96	57.00	56.12	56.86	537637
2020-12-17	57.00	57.00	55.89	56.80	507526
2020-12-18	56.67	56.68	55.71	56.16	1725610
2020-12-21	55.50	56.29	54.54	56.11	558602
2020-12-22	56.39	56.43	55.85	55.89	297533
2020-12-23	56.14	56.92	56.14	56.49	447511
2020-12-24	56.69	56.70	56.17	56.51	190698
2020-12-28	56.66	57.56	56.59	56.68	357844
2020-12-29	57.00	57.12	56.26	56.34	311234
2020-12-30	56.29	57.19	56.22	56.84	260359
2020-12-31	56.89	57.62	56.73	57.47	323280
2021-01-04	57.60	58.49	56.15	56.93	526173
2021-01-05	57.06	57.78	56.85	57.19	533595
2021-01-06	58.80	62.30	58.41	61.29	1247049
2021-01-07	61.51	61.96	60.79	61.41	551200
2021-01-08	61.60	62.37	60.91	61.81	459119
2021-01-11	61.69	61.98	61.00	61.18	415488
2021-01-12	61.71	62.45	61.08	61.24	406763
2021-01-13	61.02	61.36	59.46	60.01	428806
2021-01-14	60.01	60.94	59.82	60.48	449994
2021-01-15	59.72	60.10	59.03	59.67	312928
2021-01-19	59.89	60.57	59.89	60.22	345471
2021-01-20	60.61	61.29	60.14	60.83	433286
2021-01-21	61.03	61.20	59.69	59.79	369681
2021-01-22	59.79	60.02	59.18	59.40	349501
2021-01-25	59.81	59.81	58.18	59.24	398329
2021-01-26	59.73	60.14	58.21	58.28	382720
2021-01-27	57.40	57.50	55.76	56.35	836527
2021-01-28	55.86	56.51	53.36	53.89	1045480
2021-01-29	53.89	54.05	52.12	52.85	1063042
2021-02-01	53.44	54.81	53.02	54.75	687507
2021-02-02	55.49	56.04	55.29	55.85	542953
2021-02-03	55.78	56.10	55.28	55.34	434750
2021-02-04	55.61	56.95	55.49	56.59	355434
2021-02-05	57.18	57.18	55.70	55.92	352558
2021-02-08	56.63	56.63	55.90	56.40	380330
2021-02-09	56.09	56.95	55.79	56.22	340960
2021-02-10	56.59	56.69	55.79	55.99	387520
2021-02-11	56.03	57.46	56.00	57.41	590417
2021-02-12	57.36	58.03	57.24	57.44	392090
2021-02-16	57.24	58.19	57.03	57.95	596117
2021-02-17	58.09	58.72	57.65	57.80	549337
2021-02-18	57.41	58.06	56.94	57.38	516152
2021-02-19	57.67	58.27	57.51	58.02	365355
2021-02-22	57.88	58.28	57.49	57.68	439463
2021-02-23	57.96	58.21	57.06	57.65	414998
2021-02-24	58.11	58.17	57.33	57.98	367426
2021-02-25	58.30	58.39	56.75	56.76	386597
2021-02-26	56.33	56.42	55.28	56.00	936286
2021-03-01	57.15	58.25	56.00	58.03	778799
2021-03-02	57.92	57.95	57.12	57.36	451324
2021-03-03	57.74	57.74	56.99	57.02	505281
2021-03-04	56.80	57.47	56.06	56.31	592596
2021-03-05	56.86	58.84	56.28	58.65	538880
2021-03-08	59.67	60.46	59.02	59.79	561980
2021-03-09	59.96	60.72	59.14	59.24	517711
2021-03-10	59.25	60.13	58.95	59.81	357652
2021-03-11	60.05	60.19	59.33	59.52	356920
2021-03-12	59.79	60.34	59.53	60.29	324731
2021-03-15	60.13	60.94	59.55	60.85	282962
2021-03-16	61.00	61.25	60.03	60.39	347621
2021-03-17	58.51	61.32	58.51	61.18	447373
2021-03-18	61.71	61.90	60.86	61.04	438976
2021-03-19	61.04	61.54	59.61	60.82	1328131
2021-03-22	60.89	60.98	60.03	60.08	444985
2021-03-23	60.14	60.14	58.43	58.65	503486
2021-03-24	58.81	59.91	58.65	59.28	427339
2021-03-25	59.26	59.93	58.07	59.76	365640
2021-03-26	60.16	61.39	59.38	61.33	238304
2021-03-29	60.81	62.27	60.55	61.63	442273
2021-03-30	62.12	62.30	61.09	61.34	326034
2021-03-31	61.16	61.76	60.76	60.93	505657
2021-04-01	61.19	62.34	60.27	61.91	344973
2021-04-05	62.45	62.75	61.74	62.26	346582
2021-04-06	62.28	62.69	62.14	62.35	332675
2021-04-07	62.65	62.77	62.23	62.53	272482
2021-04-08	62.69	62.88	62.44	62.65	370886
2021-04-09	62.61	63.16	62.05	62.71	369713
2021-04-12	62.66	63.67	62.66	63.56	242755
2021-04-13	63.48	63.48	62.70	62.87	303894
2021-04-14	62.85	63.14	62.22	62.53	440745
2021-04-15	62.74	63.10	62.48	62.79	383360
2021-04-16	63.01	63.27	62.67	63.16	390397
2021-04-19	63.34	63.43	62.25	62.51	389013
2021-04-20	62.91	63.36	62.20	62.64	465769
2021-04-21	62.43	63.19	62.43	63.01	574602
2021-04-22	62.15	62.15	55.47	56.08	2142531
2021-04-23	55.91	58.42	55.05	57.85	1250430
2021-04-26	58.38	60.08	58.01	59.20	878649
2021-04-27	59.39	60.48	58.80	60.35	926751
2021-04-28	60.79	61.16	59.79	60.92	746693
2021-04-29	61.62	62.16	60.50	61.96	726399
2021-04-30	61.67	61.78	60.95	61.44	1016663
2021-05-03	61.84	62.09	61.28	61.55	621980
2021-05-04	61.61	62.51	61.26	62.36	752545
2021-05-05	62.30	63.25	61.82	63.18	601464
2021-05-06	63.44	63.49	62.50	63.33	535207
2021-05-07	62.66	63.42	61.50	63.27	562912
2021-05-10	63.36	63.83	62.62	63.39	397860
2021-05-11	62.73	62.98	61.97	61.98	548222
2021-05-12	61.91	62.50	60.87	61.01	844623
2021-05-13	61.01	62.57	61.00	62.30	532822
2021-05-14	62.51	63.68	61.89	63.34	426588
2021-05-17	63.39	63.39	62.18	62.93	346584
2021-05-18	62.88	63.36	62.04	62.07	464154
2021-05-19	61.22	62.41	60.68	62.26	492437
2021-05-20	62.45	63.17	61.95	62.77	296237
2021-05-21	63.17	63.40	61.84	62.95	378700
2021-05-24	62.84	63.06	62.07	62.89	438709
2021-05-25	63.21	63.40	62.48	62.67	547026
2021-05-26	62.71	63.32	61.37	62.92	287336
2021-05-27	63.48	63.70	63.20	63.38	723398
2021-05-28	63.46	63.60	62.91	63.44	683404
2021-06-01	64.00	64.59	63.10	63.42	388810
2021-06-02	63.38	63.51	62.82	63.06	368521
2021-06-03	63.13	63.93	62.77	63.91	726119
2021-06-04	63.89	64.50	63.61	64.45	231197
2021-06-07	64.70	64.78	63.79	64.19	372990
2021-06-08	64.12	64.14	63.35	63.48	434852
2021-06-09	63.40	63.68	62.94	63.18	404035
2021-06-10	63.34	63.46	62.43	62.47	484924
2021-06-11	62.27	62.77	62.27	62.66	360201
2021-06-14	62.65	62.70	62.24	62.35	442176
2021-06-15	62.38	63.31	62.25	63.10	418193
2021-06-16	62.47	63.20	62.08	62.88	367265
2021-06-17	63.24	63.24	61.77	61.96	462970
2021-06-18	61.16	61.83	60.56	60.64	1019907
2021-06-21	61.25	61.74	60.81	61.68	316939
2021-06-22	61.63	61.89	61.04	61.66	484566
2021-06-23	61.94	61.94	61.33	61.38	336592
2021-06-24	61.76	61.91	61.01	61.37	732771
2021-06-25	61.83	62.65	61.47	62.52	1020490
2021-06-28	62.33	62.84	61.67	62.57	575414
2021-06-29	63.21	63.21	61.92	62.02	451732
2021-06-30	61.73	62.32	61.53	61.97	409124
2021-07-01	62.36	62.94	62.15	62.45	663860
2021-07-02	62.75	62.76	62.31	62.70	432865
2021-07-06	62.59	62.60	61.04	61.48	570042
2021-07-07	61.92	61.92	61.11	61.64	629813
2021-07-08	61.03	61.31	60.48	60.78	522886
2021-07-09	61.33	62.14	61.13	62.12	575982
2021-07-12	62.05	62.51	61.72	62.32	423976
2021-07-13	62.38	62.49	61.30	61.38	450909
2021-07-14	61.26	62.16	61.15	61.94	445708
2021-07-15	61.51	62.31	61.31	61.75	362516
2021-07-16	61.88	62.27	61.55	61.56	364541
2021-07-19	60.83	60.96	59.35	59.97	486139
2021-07-20	60.15	62.44	60.03	61.96	737262
2021-07-21	62.37	63.13	62.28	62.79	758815
2021-07-22	62.94	62.94	60.16	60.40	646617
2021-07-23	60.98	61.49	60.55	60.80	449554
2021-07-26	60.55	61.25	60.49	60.57	632854
2021-07-27	60.20	61.15	59.88	60.85	462098
2021-07-28	60.88	61.20	60.41	60.68	387848
2021-07-29	61.03	61.45	60.80	61.19	234419
2021-07-30	60.81	61.32	60.40	60.80	654286
2021-08-02	61.42	61.91	60.84	61.07	303563
2021-08-03	61.30	61.51	60.41	61.21	430463
2021-08-04	60.91	61.18	60.47	60.49	302573
2021-08-05	60.88	61.44	60.88	61.42	250307
2021-08-06	62.00	62.28	61.41	61.72	255512
2021-08-09	61.55	61.99	61.47	61.81	241843
2021-08-10	61.82	62.55	61.78	62.16	319628
2021-08-11	62.33	62.49	61.87	62.19	266623
2021-08-12	62.15	62.48	61.86	62.04	259163
2021-08-13	62.00	62.06	61.40	61.52	224123
2021-08-16	61.31	61.94	60.71	61.85	255428
2021-08-17	61.51	61.70	61.11	61.43	205985
2021-08-18	61.20	61.59	60.36	60.39	193620
2021-08-19	59.86	60.74	59.77	60.52	290491
2021-08-20	60.72	61.29	60.49	61.15	278946
2021-08-23	61.28	61.75	61.16	61.36	283993
2021-08-24	61.55	62.18	61.44	61.81	219555
2021-08-25	61.88	62.77	61.61	62.52	330279
2021-08-26	62.48	62.68	62.05	62.12	277038
2021-08-27	62.05	63.29	61.80	63.15	408295
2021-08-30	63.33	63.50	62.69	62.74	241331
2021-08-31	62.81	63.15	62.48	62.81	453258
2021-09-01	62.97	63.18	62.05	62.59	262605
2021-09-02	62.84	62.98	62.14	62.43	314598
2021-09-03	62.61	62.68	61.99	62.04	230543
2021-09-07	61.95	61.96	59.37	59.45	907262
2021-09-08	59.36	59.95	58.55	59.90	623335
2021-09-09	59.92	60.62	59.02	60.15	505836
2021-09-10	60.33	60.49	59.15	59.39	407205
2021-09-13	59.82	60.19	59.15	59.72	436380
2021-09-14	59.98	60.20	59.03	59.21	414524
2021-09-15	59.32	60.00	58.97	59.87	480419
2021-09-16	60.06	60.09	59.08	59.47	494636
2021-09-17	59.47	59.77	58.87	59.63	3727214
2021-09-20	58.57	59.06	57.06	58.04	837325
2021-09-21	58.35	58.40	57.28	57.81	554216
2021-09-22	58.43	58.69	57.90	58.45	295325
2021-09-23	58.68	59.83	58.68	59.35	266920
2021-09-24	59.25	60.48	59.16	60.37	445066
2021-09-27	60.46	61.29	60.46	60.96	429345
2021-09-28	60.77	61.33	59.96	60.05	404122
2021-09-29	60.00	60.36	59.50	60.01	335043
2021-09-30	60.39	60.71	59.30	59.30	475549
2021-10-01	59.37	60.17	58.87	59.76	393522
2021-10-04	59.45	60.96	58.75	58.98	373006
2021-10-05	59.26	60.60	58.95	60.34	526086
2021-10-06	59.75	60.13	58.82	59.36	353981
2021-10-07	59.94	60.73	59.57	59.78	405305
2021-10-08	59.83	60.59	59.75	59.95	195866
2021-10-11	60.09	60.44	59.09	59.13	225824
2021-10-12	59.14	59.86	59.03	59.46	325779
2021-10-13	59.60	60.30	59.02	59.66	333349
2021-10-14	60.34	61.31	60.11	61.27	355406
2021-10-15	61.83	62.20	61.58	61.60	427757
2021-10-18	61.31	61.85	61.12	61.53	311514
2021-10-19	61.85	62.60	61.64	62.47	372480
2021-10-20	62.66	63.21	62.35	63.04	380750
2021-10-21	63.36	64.81	63.33	63.54	633513
2021-10-22	63.68	64.41	63.58	64.27	343018
2021-10-25	64.28	64.47	63.78	63.99	348594
2021-10-26	64.35	64.78	63.89	63.89	440884
2021-10-27	63.56	63.89	62.12	62.22	438774
2021-10-28	62.27	63.02	62.09	62.56	414156
2021-10-29	62.47	63.62	62.25	63.04	592823
2021-11-01	63.44	64.38	63.24	64.38	321894
2021-11-02	64.09	64.56	62.32	62.51	451653
2021-11-03	62.50	63.47	62.41	63.17	304017
2021-11-04	63.23	63.51	62.60	63.34	474315
2021-11-05	63.78	64.73	63.77	64.33	380882
2021-11-08	64.47	64.68	63.90	64.52	307228
2021-11-09	64.40	64.65	63.34	64.29	370643
2021-11-10	64.24	64.57	64.01	64.39	284070
2021-11-11	64.68	64.80	64.23	64.29	269038
2021-11-12	64.42	64.73	64.20	64.68	215148
2021-11-15	64.65	64.77	63.88	64.13	369052
2021-11-16	64.06	65.22	63.99	64.89	536012
2021-11-17	65.00	65.20	63.78	64.75	637985
2021-11-18	64.98	64.98	63.81	64.35	425717
2021-11-19	64.16	64.36	63.29	63.41	359011
2021-11-22	63.59	64.18	62.97	63.36	345499
2021-11-23	63.10	64.13	62.61	63.98	410046
2021-11-24	63.73	63.93	63.25	63.58	347699
2021-11-26	62.14	62.20	60.69	60.92	360010
2021-11-29	61.45	61.75	60.78	61.52	656332
2021-11-30	60.91	61.37	59.34	59.63	969109
2021-12-01	60.75	61.20	58.51	58.51	473838
2021-12-02	58.68	61.11	58.68	60.78	509853
2021-12-03	60.77	60.95	59.20	59.90	571864
2021-12-06	60.74	61.64	60.09	61.15	625474
2021-12-07	61.44	62.36	61.15	61.44	423333
2021-12-08	61.68	61.97	61.03	61.81	366729
2021-12-09	61.37	61.68	60.75	60.95	503234
2021-12-10	61.24	61.71	59.65	60.46	629233
2021-12-13	60.87	62.05	60.48	61.02	679939
2021-12-14	60.74	62.22	60.36	61.82	646167
2021-12-15	61.87	62.76	61.15	62.35	1160731
2021-12-16	62.81	63.30	62.29	62.36	1146716
2021-12-17	62.00	63.27	60.28	60.32	2056750
2021-12-20	58.82	59.03	57.72	58.31	1120165
2021-12-21	58.88	60.90	58.24	60.38	1437926
2021-12-22	60.47	61.00	60.17	60.44	418329
2021-12-23	60.94	61.57	60.71	60.78	397742
2021-12-27	60.88	62.02	60.85	62.00	368924
2021-12-28	62.12	63.44	62.01	63.16	675212
2021-12-29	62.45	62.96	61.48	61.69	2411276
2021-12-30	61.74	62.22	61.27	61.33	748884
2021-12-31	61.33	61.75	60.88	60.94	600694
2022-01-03	61.30	61.58	60.72	61.15	435370
2022-01-04	61.96	63.23	61.96	62.92	608070
2022-01-05	63.52	64.01	62.27	62.36	478368
2022-01-06	62.80	63.46	62.50	63.27	479920
2022-01-07	63.46	63.70	62.56	63.33	437897
2022-01-10	63.45	63.45	62.05	63.09	550997
2022-01-11	63.15	63.78	62.75	63.59	454570
2022-01-12	63.47	63.87	62.61	63.43	394032
2022-01-13	63.76	64.29	62.99	63.11	499472
2022-01-14	62.29	62.67	61.72	62.65	401932
2022-01-18	61.99	62.02	61.08	61.29	339163
2022-01-19	61.74	61.74	59.88	59.92	338574
2022-01-20	60.25	60.92	59.16	59.31	584875
2022-01-21	58.97	59.07	57.65	57.73	445788
2022-01-24	56.61	58.58	55.86	58.48	719932
2022-01-25	57.88	58.68	56.50	57.85	730668
2022-01-26	58.47	59.17	56.97	57.45	923915
2022-01-27	54.03	57.22	54.03	55.77	990073
2022-01-28	55.46	57.65	55.37	57.60	872731
2022-01-31	57.42	58.75	57.36	58.61	1238769
2022-02-01	58.44	59.21	58.03	59.07	572864
2022-02-02	59.08	59.61	58.34	59.52	518438
2022-02-03	59.33	59.50	58.85	59.00	486988
2022-02-04	58.87	60.16	58.74	59.56	593846
2022-02-07	59.60	60.15	59.27	59.79	607412
2022-02-08	59.98	61.23	59.93	60.75	618053
2022-02-09	61.30	61.50	60.51	60.63	551023
2022-02-10	60.23	61.51	59.58	59.83	446753
2022-02-11	59.78	60.43	58.53	59.36	532486
2022-02-14	59.37	60.16	58.87	59.40	877945
2022-02-15	59.88	60.55	59.38	59.95	578544
2022-02-16	59.85	60.72	59.85	60.55	517112
2022-02-17	59.91	60.14	58.90	58.94	654099
2022-02-18	58.97	59.51	58.76	59.07	831998
2022-02-22	58.70	59.15	57.85	58.39	621117
2022-02-23	58.71	58.96	56.65	56.84	930325
2022-02-24	54.99	57.48	54.45	57.22	2441941
2022-02-25	57.52	58.81	57.15	58.79	785540
2022-02-28	57.80	58.73	57.73	58.58	694564
2022-03-01	58.00	58.31	56.62	57.00	680743
2022-03-02	57.24	58.10	57.11	57.65	537027
2022-03-03	58.09	59.11	57.64	58.77	596666
2022-03-04	57.98	58.50	57.46	57.98	596975
2022-03-07	57.86	57.89	55.79	55.85	624256
2022-03-08	56.21	57.03	55.38	55.39	661601
2022-03-09	56.83	57.49	56.51	57.13	558209
2022-03-10	56.13	57.26	55.84	56.39	518680
2022-03-11	56.76	57.24	55.74	55.78	535100
2022-03-14	56.23	57.05	56.20	56.96	518466
2022-03-15	57.19	58.04	57.08	57.89	521911
2022-03-16	58.38	59.57	58.16	59.26	686471
2022-03-17	59.02	59.20	58.36	59.00	480432
2022-03-18	58.88	60.38	58.27	60.09	917038
2022-03-21	60.12	60.68	59.77	60.15	754651
2022-03-22	60.91	62.13	60.31	60.81	1158664
2022-03-23	60.62	60.82	59.18	59.25	2107675
2022-03-24	59.41	60.39	58.97	60.28	524688
2022-03-25	59.92	60.53	58.72	60.49	818190
2022-03-28	59.79	60.78	59.53	60.64	505625
2022-03-29	61.40	61.69	60.59	61.63	510849
2022-03-30	61.53	61.94	60.91	61.29	407859
2022-03-31	61.30	61.64	60.21	60.21	569302
2022-04-01	60.76	61.33	60.58	61.18	577600
2022-04-04	61.01	61.43	60.35	60.84	358168
2022-04-05	60.62	60.75	59.02	59.66	660441
2022-04-06	59.27	61.08	58.07	58.36	786257
2022-04-07	58.24	59.00	57.53	58.19	571335
2022-04-08	58.56	58.94	57.68	58.54	394598
2022-04-11	58.27	59.02	58.01	58.31	432740
2022-04-12	58.45	59.33	57.75	57.93	488114
2022-04-13	57.58	58.22	57.30	57.86	445472
2022-04-14	57.76	58.18	57.39	57.61	503560
2022-04-18	57.23	57.72	57.07	57.53	522379
2022-04-19	57.76	59.17	57.58	59.12	480952
2022-04-20	59.47	59.93	59.16	59.25	503369
2022-04-21	59.42	59.87	56.79	57.04	764222
2022-04-22	56.71	57.80	56.49	56.86	910785
2022-04-25	56.49	56.97	55.38	56.90	876352
2022-04-26	56.58	57.53	56.25	56.89	760369
2022-04-27	57.05	57.67	56.04	56.95	630608
2022-04-28	57.52	57.88	56.68	57.80	538199
2022-04-29	57.35	57.72	55.58	55.72	1005781
2022-05-02	55.97	56.52	54.82	56.27	928970
2022-05-03	56.13	57.39	55.85	56.78	877688
2022-05-04	56.92	57.87	55.97	57.87	570893
2022-05-05	57.51	57.61	55.72	56.19	557448
2022-05-06	55.94	56.41	55.13	55.49	665647
2022-05-09	54.83	55.41	54.38	54.86	863355
2022-05-10	55.54	56.00	53.90	54.67	787402
2022-05-11	54.30	55.81	53.35	53.42	571430
2022-05-12	53.49	54.39	52.84	53.89	758358
2022-05-13	54.35	55.30	54.00	54.84	416945
2022-05-16	54.80	55.03	53.74	54.62	639062
2022-05-17	55.30	56.27	53.87	56.24	531241
2022-05-18	55.75	56.00	54.94	55.11	558510
2022-05-19	54.58	55.41	54.26	55.16	732083
2022-05-20	55.73	56.06	54.10	55.07	1802451
2022-05-23	55.64	56.22	55.21	55.44	1011972
2022-05-24	55.03	56.49	54.47	56.12	1099411
2022-05-25	55.58	56.06	54.15	55.95	2803792
2022-05-26	56.49	57.64	56.06	57.34	498474
2022-05-27	57.47	58.48	57.47	58.45	359173
2022-05-31	58.27	58.71	57.55	58.43	1030760
2022-06-01	58.51	58.56	56.77	57.64	557080
2022-06-02	57.65	58.59	57.37	58.56	415268
2022-06-03	58.09	58.37	57.78	57.90	712579
2022-06-06	58.34	58.58	57.57	57.60	328741
2022-06-07	57.06	58.30	57.06	58.29	595013
2022-06-08	58.09	58.18	57.09	57.45	604353
2022-06-09	57.35	57.54	56.49	56.50	378270
2022-06-10	55.40	55.73	54.62	54.99	741270
2022-06-13	53.90	54.68	52.62	52.97	967044
2022-06-14	53.09	53.52	52.47	52.86	795019
2022-06-15	53.32	53.85	52.37	52.89	624815
2022-06-16	52.39	52.89	51.34	51.73	712053
2022-06-17	52.19	52.63	51.52	52.11	1121581
2022-06-21	52.86	53.12	51.97	52.80	758747
2022-06-22	52.38	52.97	52.23	52.67	542572
2022-06-23	52.79	53.56	52.54	53.33	595920
2022-06-24	53.89	55.41	53.74	55.38	718758
2022-06-27	55.45	55.68	55.01	55.32	593828
2022-06-28	55.66	55.92	54.42	54.56	558391
2022-06-29	54.68	54.89	54.04	54.41	507063
2022-06-30	53.95	54.64	53.11	54.02	695590
2022-07-01	53.58	54.60	53.10	54.31	490808
2022-07-05	53.48	54.55	52.98	54.54	462572
2022-07-06	54.37	54.65	53.41	53.79	662411
2022-07-07	54.24	54.81	54.24	54.56	521620
2022-07-08	54.50	54.94	54.20	54.64	419457
2022-07-11	54.35	54.54	53.70	53.93	360463
2022-07-12	53.27	54.46	53.05	53.23	623595
2022-07-13	52.66	52.75	52.08	52.31	390453
2022-07-14	51.71	51.81	51.07	51.56	650638
2022-07-15	51.92	53.20	51.81	52.99	682548
2022-07-18	53.34	53.71	52.24	52.45	403632
2022-07-19	53.21	54.11	53.21	54.02	456552
2022-07-20	54.20	54.56	53.41	54.37	629055
2022-07-21	53.03	54.94	52.42	54.90	1006144
2022-07-22	55.25	55.70	53.70	54.39	569377
2022-07-25	54.48	54.94	53.83	54.24	569286
2022-07-26	54.10	54.39	53.28	53.66	517488
2022-07-27	53.92	54.19	53.24	53.90	494534
2022-07-28	53.86	54.71	53.25	54.43	431667
2022-07-29	54.54	55.55	54.54	55.36	783771
2022-08-01	55.06	55.43	54.64	55.18	418745
2022-08-02	54.74	55.59	54.35	55.05	522468
2022-08-03	55.40	56.24	55.29	56.02	498233
2022-08-04	55.89	56.18	55.40	55.63	458908
2022-08-05	55.40	55.82	54.70	55.63	426431
2022-08-08	56.00	56.31	55.73	55.89	339472
2022-08-09	55.82	55.89	55.29	55.70	393180
2022-08-10	56.15	57.29	56.15	57.03	465317
2022-08-11	57.48	57.64	56.78	57.07	362322
2022-08-12	57.25	58.11	57.02	58.11	396483
2022-08-15	57.95	58.44	57.34	58.34	532213
2022-08-16	58.12	58.96	58.11	58.61	474838
2022-08-17	58.15	58.44	57.87	58.39	530680
2022-08-18	58.31	58.60	58.10	58.53	414365
2022-08-19	58.46	58.46	57.37	57.70	477346
2022-08-22	57.37	58.04	56.12	56.33	487138
2022-08-23	56.26	56.42	55.68	55.87	581756
2022-08-24	55.64	56.29	55.64	55.92	334692
2022-08-25	56.01	56.64	55.99	56.13	388627
2022-08-26	56.13	56.34	54.50	54.53	638236
2022-08-29	54.29	54.99	54.00	54.50	653358
2022-08-30	54.61	54.85	53.76	54.26	604677
2022-08-31	54.63	54.88	54.22	54.70	1043820
2022-09-01	54.40	54.62	53.78	54.54	730435
2022-09-02	55.13	55.21	53.70	53.85	742778
2022-09-06	53.97	54.38	53.49	54.19	600883
2022-09-07	54.46	55.35	54.27	55.15	419144
2022-09-08	54.75	56.03	54.42	56.01	370677
2022-09-09	56.19	56.75	55.89	56.59	388891
2022-09-12	56.88	57.46	56.76	57.17	412593
2022-09-13	56.09	56.38	55.36	55.52	598381
2022-09-14	55.68	55.96	54.81	55.39	790115
2022-09-15	55.18	55.95	54.57	54.74	703699
2022-09-16	54.53	54.53	53.10	53.63	1267198
2022-09-19	53.09	54.22	53.05	54.08	431815
2022-09-20	53.71	53.73	52.90	53.41	492602
2022-09-21	53.44	53.94	52.46	52.47	420676
2022-09-22	52.47	52.57	51.50	51.82	399093
2022-09-23	51.37	51.85	51.20	51.52	704358
2022-09-26	51.32	51.58	50.63	50.99	468375
2022-09-27	51.29	51.61	49.92	50.23	481677
2022-09-28	50.47	51.45	50.28	51.14	501092
2022-09-29	50.70	50.91	50.06	50.56	430121
2022-09-30	50.58	50.71	48.90	49.05	831558
2022-10-03	49.26	50.66	49.16	50.42	569751
2022-10-04	50.82	51.46	50.82	51.36	550266
2022-10-05	50.62	51.27	50.61	51.02	619425
2022-10-06	50.73	51.13	50.23	50.52	534670
2022-10-07	50.21	50.21	48.54	48.81	443209
2022-10-10	49.26	49.47	48.78	48.95	413772
2022-10-11	48.81	49.05	47.94	48.18	583724
2022-10-12	48.22	48.22	47.53	47.54	573803
2022-10-13	46.79	49.06	46.30	48.78	863433
2022-10-14	48.93	49.36	47.64	47.71	653957
2022-10-17	48.69	49.55	48.69	49.29	520009
2022-10-18	50.51	50.60	49.33	49.58	631688
2022-10-19	49.03	49.42	48.14	48.44	520505
2022-10-20	48.35	48.70	47.19	47.36	408870
2022-10-21	47.63	48.44	46.71	48.00	521453
2022-10-24	48.47	48.92	48.15	48.66	472480
2022-10-25	48.73	49.10	48.58	48.99	771284
2022-10-26	49.09	50.07	49.09	49.38	538594
2022-10-27	51.54	52.84	50.27	52.65	1029210
2022-10-28	52.60	53.83	52.01	53.72	552908
2022-10-31	53.24	54.44	53.24	54.30	1270019
2022-11-01	54.63	54.63	53.95	54.52	581949
2022-11-02	54.52	55.07	53.95	54.05	641695
2022-11-03	53.35	54.19	52.79	53.97	443005
2022-11-04	54.36	54.86	53.68	54.52	431871
2022-11-07	54.56	55.53	54.56	55.41	609273
2022-11-08	55.50	56.49	55.21	56.21	461694
2022-11-09	55.78	56.51	55.59	55.80	458852
2022-11-10	57.39	59.96	57.37	59.91	542133
2022-11-11	60.00	61.63	58.01	61.57	636089
2022-11-14	60.95	61.32	60.13	60.14	646647
2022-11-15	60.82	61.56	60.18	60.89	541072
2022-11-16	61.08	61.76	59.66	61.57	528211
2022-11-17	61.06	61.16	60.31	60.77	465415
2022-11-18	60.14	61.74	60.14	60.90	593674
2022-11-21	60.83	61.41	60.66	60.90	467438
2022-11-22	61.30	62.02	61.09	61.86	371239
2022-11-23	61.97	62.44	61.71	62.43	451500
2022-11-25	62.50	62.85	61.94	62.56	188552
2022-11-28	62.12	62.67	61.63	61.71	361990
2022-11-29	61.61	61.78	61.15	61.38	358216
2022-11-30	61.55	62.40	60.80	62.28	959434
2022-12-01	62.82	63.49	62.09	63.15	400864
2022-12-02	62.39	63.42	61.53	63.16	367650
2022-12-05	62.91	62.91	61.55	61.81	290168
2022-12-06	61.94	62.12	61.49	61.77	553106
2022-12-07	61.69	61.81	60.40	60.54	632384
2022-12-08	61.13	61.30	60.46	60.70	375805
2022-12-09	60.73	60.95	60.56	60.67	446463
2022-12-12	60.75	61.25	60.46	61.04	299645
2022-12-13	62.30	62.95	60.30	61.33	499232
2022-12-14	61.39	61.93	60.25	60.78	668301
2022-12-15	60.15	60.34	58.79	58.94	567069
2022-12-16	57.87	58.47	57.59	58.26	1622413
2022-12-19	58.38	59.29	56.72	57.85	432675
2022-12-20	57.74	58.40	57.40	57.79	435197
2022-12-21	58.50	59.49	58.42	59.18	624272
2022-12-22	58.78	58.78	57.39	58.19	437815
2022-12-23	58.08	58.46	57.04	58.07	394697
2022-12-27	58.33	58.41	57.80	58.15	336016
2022-12-28	58.40	58.49	57.64	57.69	360793
2022-12-29	58.06	59.01	57.78	58.76	266146
2022-12-30	58.47	58.47	57.62	58.30	366512
2023-01-03	58.85	59.25	58.45	59.08	385263
2023-01-04	59.40	60.21	59.11	59.88	441349
2023-01-05	59.42	59.91	58.85	58.99	271934
2023-01-06	59.74	61.24	59.30	61.16	394638
2023-01-09	61.23	62.41	61.23	61.27	409369
2023-01-10	61.00	61.30	60.69	60.99	432336
2023-01-11	61.22	61.52	61.11	61.34	403817
2023-01-12	61.46	62.14	61.10	61.56	342673
2023-01-13	60.89	62.09	60.89	62.07	322492
2023-01-17	61.78	62.28	61.39	61.86	467683
2023-01-18	61.86	62.21	61.01	61.66	475591
2023-01-19	61.11	61.27	60.42	60.82	430014
2023-01-20	60.93	62.11	60.56	62.07	432763
2023-01-23	61.60	63.11	61.60	62.76	432828
2023-01-24	62.82	63.35	60.76	62.57	559835
2023-01-25	61.80	63.17	61.66	63.04	683973
2023-01-26	63.08	63.32	60.16	61.91	714945
2023-01-27	61.92	62.40	61.41	62.08	473905
2023-01-30	61.76	62.58	61.57	61.72	510976
2023-01-31	61.64	62.49	61.29	62.43	1855303
2023-02-01	62.35	63.98	62.02	63.67	509770
2023-02-02	63.70	64.54	62.36	64.25	510836
2023-02-03	63.98	64.69	61.19	63.97	396829
2023-02-06	63.41	63.95	63.15	63.16	335514
2023-02-07	62.62	63.94	62.62	63.75	415564
2023-02-08	63.44	63.99	61.53	63.43	334622
2023-02-09	63.33	63.78	62.50	62.66	488249
2023-02-10	62.18	62.57	61.82	62.43	502011
2023-02-13	62.56	63.12	62.25	63.06	351411
2023-02-14	63.16	63.29	62.16	62.48	245863
2023-02-15	62.02	62.43	61.76	62.19	246162
2023-02-16	61.69	62.13	61.43	61.96	376389
2023-02-17	61.68	62.02	60.85	61.40	533725
2023-02-21	60.83	60.91	59.65	59.93	353496
2023-02-22	60.01	60.37	59.79	59.82	379945
2023-02-23	59.91	60.42	59.66	60.24	358724
2023-02-24	59.76	60.00	59.17	59.75	296977
2023-02-27	60.18	60.44	59.56	59.70	304459
2023-02-28	59.89	60.35	59.45	60.25	1086821
2023-03-01	59.94	60.39	59.78	60.12	537834
2023-03-02	59.50	60.15	59.17	60.03	326144
2023-03-03	60.27	60.73	60.00	60.57	378329
2023-03-06	60.37	60.87	60.05	60.27	409604
2023-03-07	60.26	60.26	59.01	59.20	295353
2023-03-08	59.11	59.43	58.68	59.22	318709
2023-03-09	59.08	59.22	57.77	57.96	356168
2023-03-10	57.49	57.58	56.16	56.43	530744
2023-03-13	55.82	56.19	54.61	55.12	497486
2023-03-14	56.57	57.03	55.33	55.86	656669
2023-03-15	54.45	55.47	54.30	55.26	490244
2023-03-16	54.76	56.06	54.52	55.58	391934
2023-03-17	55.61	55.61	54.75	55.14	1093184
2023-03-20	55.72	56.35	53.93	55.55	468418
2023-03-21	56.32	56.93	56.21	56.72	388653
2023-03-22	56.39	57.15	55.59	55.62	377846
2023-03-23	55.66	56.02	54.84	55.21	479642
2023-03-24	54.75	54.89	54.11	54.80	820655
2023-03-27	55.38	55.59	54.76	55.47	663959
2023-03-28	55.18	55.85	54.96	55.83	385455
2023-03-29	56.17	56.59	55.90	56.55	386552
2023-03-30	56.86	57.04	56.34	56.64	248352
2023-03-31	56.91	57.62	56.71	57.55	438213
2023-04-03	57.29	57.60	56.84	57.33	316015
2023-04-04	57.29	57.32	56.28	56.79	410113
2023-04-05	56.65	57.11	56.11	56.50	535646
2023-04-06	56.40	56.89	56.10	56.78	270538
2023-04-10	56.56	57.06	56.52	56.80	353189
2023-04-11	56.92	57.91	56.41	57.57	370218
2023-04-12	57.76	58.00	56.97	57.43	348372
2023-04-13	57.49	58.21	57.28	58.07	420788
2023-04-14	58.28	58.63	57.86	58.09	314916
2023-04-17	57.48	58.18	57.29	58.02	564786
2023-04-18	58.20	58.86	58.05	58.76	600833
2023-04-19	58.77	59.63	58.61	59.42	492238
2023-04-20	59.24	59.66	58.59	58.69	579935
2023-04-21	57.77	58.46	56.30	58.43	641398
2023-04-24	58.45	58.71	57.92	58.57	638443
2023-04-25	58.34	58.74	57.90	57.91	450639
2023-04-26	57.56	58.11	57.06	57.20	387590
2023-04-27	57.51	58.15	57.44	58.13	426006
2023-04-28	58.00	59.05	58.00	58.91	459633
2023-05-01	58.82	59.44	58.73	58.76	296670
2023-05-02	58.48	58.71	57.29	58.51	600501
2023-05-03	58.57	59.85	58.37	58.40	891091
2023-05-04	58.04	58.31	57.37	58.06	466441
2023-05-05	58.48	59.63	58.29	59.33	375064
2023-05-08	59.33	59.33	58.24	58.91	422350
2023-05-09	58.72	58.89	58.26	58.33	471465
2023-05-10	58.81	58.85	57.55	58.16	450028
2023-05-11	57.93	58.41	57.43	58.33	442211
2023-05-12	58.54	58.81	58.23	58.76	390703
2023-05-15	59.02	59.05	58.32	58.52	332466
2023-05-16	58.37	58.37	57.23	57.31	939585
2023-05-17	57.52	58.47	57.37	58.30	486930
2023-05-18	58.26	58.51	57.98	58.38	359214
2023-05-19	58.69	58.82	57.68	57.92	489645
2023-05-22	57.99	58.32	57.42	57.88	694622
2023-05-23	57.71	58.30	57.58	57.87	429400
2023-05-24	57.65	57.68	56.90	57.48	620163
2023-05-25	57.33	57.57	56.82	57.13	538293
2023-05-26	57.18	57.69	56.95	57.43	757119
2023-05-30	57.48	57.48	56.47	57.30	620190
2023-05-31	57.21	57.32	56.18	56.58	1983876
2023-06-01	56.90	57.55	56.51	57.46	621862
2023-06-02	57.94	58.74	57.72	58.52	402774
2023-06-05	58.13	58.33	57.57	57.67	509130
2023-06-06	57.60	58.86	57.60	58.56	522993
2023-06-07	58.59	59.29	58.15	59.01	447618
2023-06-08	58.86	59.29	58.34	59.29	375554
2023-06-09	58.85	59.08	57.15	58.84	478190
2023-06-12	58.85	58.85	58.04	58.24	493647
2023-06-13	58.54	59.02	58.21	58.79	307455
2023-06-14	58.78	59.19	58.35	58.70	561896
2023-06-15	58.52	59.65	58.52	59.61	530746
2023-06-16	59.83	59.83	59.06	59.33	1082312
2023-06-20	58.90	59.16	58.47	59.01	523460
2023-06-21	58.74	59.02	58.24	58.49	548652
2023-06-22	58.39	58.49	57.41	57.66	623385
2023-06-23	57.40	57.84	56.78	56.98	947019
2023-06-26	56.98	57.61	56.89	57.16	482873
2023-06-27	57.47	58.80	57.44	58.71	605986
2023-06-28	58.75	58.88	58.44	58.69	357227
2023-06-29	58.74	59.38	58.74	59.26	533866
2023-06-30	59.50	59.87	59.25	59.62	546789
2023-07-03	59.40	59.77	59.18	59.58	163032
2023-07-05	59.27	59.77	59.01	59.15	452076
2023-07-06	58.56	59.06	58.25	59.00	474919
2023-07-07	58.96	59.51	58.96	59.19	433276
2023-07-10	59.23	60.15	59.04	59.52	353545
2023-07-11	59.85	60.35	59.64	60.30	371972
2023-07-12	60.39	61.13	60.28	60.95	918469
2023-07-13	61.26	62.21	61.16	62.10	566314
2023-07-14	62.10	62.11	61.26	61.59	554311
2023-07-17	61.37	62.49	61.13	62.18	598535
2023-07-18	62.16	62.97	61.86	62.92	481802
2023-07-19	63.00	63.95	62.80	63.91	593491
2023-07-20	63.65	64.27	63.65	64.08	746928
2023-07-21	64.43	64.43	63.49	63.87	436047
2023-07-24	63.99	64.33	63.82	64.08	437874
2023-07-25	64.00	64.17	63.68	63.97	374203
2023-07-26	63.64	64.05	62.09	63.85	664239
2023-07-27	63.32	63.67	61.92	62.51	992341
2023-07-28	62.68	63.64	62.68	62.93	580011
2023-07-31	62.93	63.09	62.70	62.99	1057165
2023-08-01	62.99	63.16	62.62	62.79	556250
2023-08-02	62.60	62.60	61.09	62.09	872865
2023-08-03	61.91	62.21	61.63	62.01	496009
2023-08-04	62.08	62.33	61.60	61.69	333199
2023-08-07	61.91	63.09	61.91	63.06	432127
2023-08-08	62.42	62.95	61.53	61.96	496819
2023-08-09	62.05	62.20	61.70	61.75	458091
2023-08-10	61.86	62.28	61.41	61.86	450660
2023-08-11	61.85	62.06	61.52	61.84	517968
2023-08-14	61.64	61.98	61.36	61.98	360769
2023-08-15	61.75	61.75	60.75	60.84	518092
2023-08-16	60.83	61.38	60.83	60.94	473374
2023-08-17	60.99	61.29	60.77	60.91	367411
2023-08-18	60.54	61.39	60.54	61.24	515696
2023-08-21	61.17	61.29	60.65	61.17	567514
2023-08-22	61.17	61.48	60.58	60.62	455092
2023-08-23	60.79	61.57	60.79	61.56	333821
2023-08-24	61.27	62.10	60.16	60.86	365050
2023-08-25	60.96	61.82	60.85	61.32	373519
2023-08-28	61.46	61.89	61.29	61.38	293167
2023-08-29	61.41	62.18	61.22	62.02	321145
2023-08-30	62.06	62.53	62.06	62.26	349837
2023-08-31	62.36	62.44	61.99	62.06	739956
2023-09-01	62.36	62.72	61.95	62.01	485006
2023-09-05	61.62	61.77	60.68	61.33	675244
2023-09-06	61.32	61.60	60.64	60.83	480435
2023-09-07	60.61	60.96	60.29	60.66	497266
2023-09-08	60.70	61.48	60.37	61.37	408493
2023-09-11	61.13	61.13	61.13	61.13	76948
2023-09-12	60.85	61.80	59.91	60.49	563028
2023-09-13	60.56	60.80	59.86	60.75	752748
2023-09-14	60.87	61.31	60.62	61.05	484325
2023-09-15	60.78	61.32	60.56	60.97	1300940
2023-09-18	60.95	61.93	60.79	61.65	614962
2023-09-19	61.54	61.79	61.14	61.43	504846
2023-09-20	61.61	62.12	61.24	61.27	462969
2023-09-21	61.10	61.40	60.12	60.27	480197
2023-09-22	60.35	60.89	60.24	60.25	411902
2023-09-25	60.25	60.83	60.09	60.75	601957
2023-09-26	60.48	60.63	60.01	60.22	606572
2023-09-27	60.35	60.69	60.25	60.42	863100
2023-09-28	60.59	60.79	60.02	60.25	559826
2023-09-29	60.54	61.10	60.18	60.23	496660
2023-10-02	60.07	60.15	59.04	59.17	402012
2023-10-03	58.88	59.07	56.90	57.04	550435
2023-10-04	57.19	57.82	56.81	57.73	424331
2023-10-05	57.58	59.37	57.06	58.25	586201
2023-10-06	58.21	58.80	57.76	58.15	527176
2023-10-09	57.75	58.09	57.39	57.64	403400
2023-10-10	57.83	58.33	57.73	57.87	555436
2023-10-11	58.06	58.20	57.29	57.86	381175
2023-10-12	57.89	57.89	56.58	56.85	429260
2023-10-13	56.95	57.14	56.11	56.42	506652
2023-10-16	56.77	57.27	56.60	56.81	532710
2023-10-17	57.97	57.97	56.94	57.13	918806
2023-10-18	56.70	56.84	55.85	55.88	430438
2023-10-19	55.73	56.23	55.33	55.58	542844
2023-10-20	55.66	55.81	54.89	55.00	553395
2023-10-23	54.92	55.31	54.65	54.69	440242
2023-10-24	54.79	55.05	54.23	54.51	547590
2023-10-25	54.17	54.54	53.70	54.40	817433
2023-10-26	53.58	54.26	52.20	52.90	758569
2023-10-27	52.85	53.64	52.32	53.26	819256
2023-10-30	53.62	53.97	52.95	53.51	524721
2023-10-31	53.70	53.98	53.37	53.66	839916
2023-11-01	53.80	54.26	53.49	54.16	477079
2023-11-02	54.31	55.38	54.05	55.31	510503
2023-11-03	55.73	56.31	55.73	56.02	389531
2023-11-06	56.03	56.20	55.52	56.19	502542
2023-11-07	55.94	56.48	55.80	55.93	350814
2023-11-08	56.04	56.16	55.80	55.96	335885
2023-11-09	56.26	56.60	55.78	55.93	445867
2023-11-10	56.23	56.62	55.64	56.55	402082
2023-11-13	56.47	56.48	56.13	56.18	293961
2023-11-14	56.69	57.87	56.69	57.62	368612
2023-11-15	57.67	58.40	57.62	58.38	510719
2023-11-16	58.46	58.76	57.99	58.30	602455
2023-11-17	58.43	58.68	57.79	57.99	593806
2023-11-20	57.84	58.48	57.54	58.28	452163
2023-11-21	58.26	58.26	57.51	57.67	629938
2023-11-22	57.67	58.11	57.60	57.71	443763
2023-11-24	57.59	58.08	57.46	57.97	190138
2023-11-27	57.88	57.88	57.45	57.69	472637
2023-11-28	57.77	58.02	57.43	57.92	472779
2023-11-29	58.18	58.38	57.72	57.88	562859
2023-11-30	58.03	58.74	57.86	58.67	973675
2023-12-01	58.74	59.93	58.34	59.88	582733
2023-12-04	59.49	60.20	59.49	60.12	463355
2023-12-05	59.87	60.06	59.42	59.62	667124
2023-12-06	59.83	60.20	59.53	59.59	574660
2023-12-07	59.60	60.10	59.48	59.92	314691
2023-12-08	59.84	60.44	59.77	60.24	441311
2023-12-11	60.24	60.62	59.96	60.47	330256
2023-12-12	60.51	60.77	60.19	60.56	576462
2023-12-13	60.55	61.92	60.55	61.80	529824
2023-12-14	62.27	63.26	62.05	62.92	652428
2023-12-15	62.64	63.25	61.28	62.00	1660360
2023-12-18	62.57	63.20	62.20	63.13	593891
2023-12-19	63.13	63.90	62.92	63.66	746286
2023-12-20	63.72	64.71	63.46	63.59	677257
2023-12-21	64.12	64.59	63.65	64.43	643832
2023-12-22	64.59	64.95	64.39	64.59	333285
2023-12-26	64.57	64.93	64.27	64.58	383619
2023-12-27	64.06	64.42	63.62	64.12	460111
2023-12-28	64.35	64.41	63.87	63.92	394903
2023-12-29	63.81	64.06	63.39	63.55	419510
2024-01-02	63.06	63.22	62.50	62.92	661705
2024-01-03	62.77	62.82	62.21	62.21	612197
2024-01-04	62.28	63.22	61.58	62.78	942882
2024-01-05	62.54	63.10	62.54	62.90	560011
2024-01-08	63.21	63.49	62.67	63.34	770398
2024-01-09	63.01	63.30	62.41	62.48	798017
2024-01-10	62.41	63.01	62.35	62.90	686746
2024-01-11	62.80	63.60	62.76	63.45	767388
2024-01-12	63.72	64.26	63.58	63.70	422443
2024-01-16	63.12	63.47	62.68	63.14	458219
2024-01-17	62.34	63.20	62.34	62.87	581758
2024-01-18	62.95	63.66	62.48	62.99	794142
2024-01-19	63.14	63.64	62.87	63.49	532665
2024-01-22	63.86	64.45	63.67	64.42	670217
2024-01-23	64.42	64.44	63.53	63.78	499181
2024-01-24	64.79	65.18	64.20	64.59	2327360
2024-01-25	64.66	64.80	63.31	63.92	649448
2024-01-26	64.21	64.38	63.77	63.90	354463
2024-01-29	63.54	64.37	63.54	64.36	550662
2024-01-30	64.09	64.35	64.01	64.24	471805
2024-01-31	64.07	64.36	63.12	63.24	1286966
2024-02-01	64.95	66.37	64.14	66.32	879771
2024-02-02	66.32	66.84	65.93	66.65	604365
2024-02-05	66.43	66.59	65.54	65.85	620017
2024-02-06	65.83	66.03	65.30	65.71	518701
2024-02-07	65.83	66.26	65.44	65.97	479815
2024-02-08	66.09	66.50	65.84	66.31	478415
2024-02-09	66.25	66.72	65.52	66.65	354200
2024-02-12	66.65	67.56	66.60	67.20	422709
2024-02-13	66.40	67.02	65.04	65.53	490477
2024-02-14	66.02	66.25	65.60	65.86	358440
2024-02-15	65.89	66.62	65.89	66.15	459174
2024-02-16	66.19	66.58	65.79	65.87	500723
2024-02-20	65.64	66.27	65.12	66.27	751018
2024-02-21	65.78	66.60	65.78	66.32	477343
2024-02-22	66.75	67.22	65.90	66.99	497626
2024-02-23	67.19	67.45	67.03	67.29	264470
2024-02-26	66.78	67.39	66.78	67.02	330698
2024-02-27	67.13	67.36	66.84	67.34	398879
2024-02-28	67.13	67.74	67.09	67.62	274272
2024-02-29	67.81	67.83	67.16	67.25	683181
2024-03-01	67.25	67.84	66.95	67.83	362338
2024-03-04	67.81	69.29	67.76	68.22	480624
2024-03-05	67.99	68.67	67.99	68.27	339227
2024-03-06	68.56	68.90	68.24	68.50	343593
2024-03-07	68.94	69.17	68.69	68.86	376779
2024-03-08	69.04	69.82	69.04	69.06	585829
2024-03-11	69.02	69.32	68.58	69.26	396692
2024-03-12	69.16	69.87	68.97	69.59	652779
2024-03-13	69.45	69.94	69.44	69.50	416952
2024-03-14	69.93	69.93	68.67	69.10	525228
2024-03-15	68.54	69.41	68.48	68.63	968436
2024-03-18	68.73	69.15	68.72	68.74	412081
2024-03-19	68.76	69.22	68.72	68.79	512139
2024-03-20	68.75	69.89	68.65	69.88	542693
2024-03-21	70.00	70.91	69.49	70.83	544998
2024-03-22	71.06	71.06	69.91	70.08	474067
2024-03-25	69.91	71.24	69.91	70.62	733219
2024-03-26	70.65	71.19	70.44	70.48	1004223
2024-03-27	70.97	72.06	70.93	72.02	752105
2024-03-28	71.94	72.54	71.73	71.90	678595
2024-04-01	71.81	71.81	70.78	70.78	386695
2024-04-02	70.74	70.95	69.96	70.56	447287
2024-04-03	70.21	71.09	70.15	70.99	320716
2024-04-04	71.50	71.50	69.94	70.00	438509
2024-04-05	69.92	70.84	69.80	70.64	370535
2024-04-08	70.89	71.19	70.56	70.62	430090
2024-04-09	71.02	71.27	70.31	70.90	434692
2024-04-10	69.77	70.00	68.88	69.09	429610
2024-04-11	69.32	69.32	68.35	68.84	468739
2024-04-12	68.33	68.65	67.23	67.48	384889
2024-04-15	68.21	68.38	66.72	66.97	439765
2024-04-16	66.77	67.16	66.17	66.41	440763
2024-04-17	66.68	66.76	66.00	66.08	532078
2024-04-18	66.30	66.63	65.82	66.01	357387
2024-04-19	66.02	66.50	65.69	66.13	720124
2024-04-22	66.68	67.40	66.30	66.95	396996
2024-04-23	66.78	67.42	66.58	67.00	695896
2024-04-24	66.65	67.94	66.33	66.60	1562252
2024-04-25	66.52	66.89	65.14	66.48	892775
2024-04-26	66.71	67.26	66.34	66.57	500828
2024-04-29	66.64	67.16	66.19	66.53	402278
2024-04-30	66.36	66.63	65.92	65.95	684644
2024-05-01	65.82	67.16	65.80	66.21	604956
2024-05-02	66.49	66.80	66.25	66.57	499268
2024-05-03	67.23	67.39	66.77	67.27	327287
2024-05-06	67.80	68.23	67.62	68.17	244455
2024-05-07	68.42	68.80	68.26	68.30	482743
2024-05-08	68.03	68.72	68.03	68.57	426730
2024-05-09	68.65	68.99	68.39	68.60	688396
2024-05-10	68.39	68.93	68.25	68.50	519341
2024-05-13	68.64	68.64	67.76	67.79	377494
2024-05-14	68.01	68.01	67.44	67.74	400866
2024-05-15	68.00	68.53	68.00	68.46	471452
2024-05-16	68.46	69.00	68.18	68.35	415253
2024-05-17	68.32	68.37	67.76	68.33	221549
2024-05-20	68.25	68.26	67.74	67.97	252597
2024-05-21	67.90	68.55	67.78	68.45	388082
2024-05-22	68.29	68.50	67.78	68.06	379122
2024-05-23	68.30	68.51	67.71	67.73	487354
2024-05-24	67.97	68.25	67.40	68.19	352099
2024-05-28	68.07	68.37	66.84	66.92	669126
2024-05-29	66.40	66.78	66.08	66.60	593056
2024-05-30	66.54	67.38	66.08	66.97	1529487
2024-05-31	67.24	67.78	66.93	67.71	986880
2024-06-03	67.67	67.75	66.80	67.55	465765
2024-06-04	67.39	67.80	66.86	66.97	416448
2024-06-05	66.97	67.32	66.69	66.81	658624
2024-06-06	66.54	66.94	66.33	66.42	420217
2024-06-07	66.00	66.09	65.05	65.26	773902
2024-06-10	64.35	65.23	63.71	64.94	533240
2024-06-11	65.18	65.30	64.14	64.84	1156928
2024-06-12	65.79	66.35	65.25	65.42	477888
2024-06-13	65.10	65.21	64.62	65.01	621597
2024-06-14	64.60	64.80	64.02	64.43	483783
2024-06-17	64.13	64.90	63.66	64.72	612739
2024-06-18	65.10	65.84	64.67	65.76	671327
2024-06-20	65.72	66.11	65.38	65.83	557110
2024-06-21	65.95	66.07	65.38	65.80	1100382
2024-06-24	66.08	67.23	65.78	66.68	639750
2024-06-25	66.43	66.43	65.58	65.79	709636
2024-06-26	65.67	65.73	64.63	64.74	460089
2024-06-27	64.64	64.90	64.06	64.34	602275
2024-06-28	64.46	65.17	64.31	64.69	953946
2024-07-01	64.67	65.00	64.08	64.56	606856
2024-07-02	64.71	65.45	64.36	65.15	780876
2024-07-03	65.43	66.00	65.35	65.64	422645
2024-07-05	65.60	65.60	64.96	65.02	494292
2024-07-08	65.23	65.41	64.79	64.86	385256
2024-07-09	65.10	65.51	64.23	64.26	604474
2024-07-10	64.48	65.78	64.48	65.77	377032
2024-07-11	66.16	67.02	66.06	66.65	438715
2024-07-12	67.05	67.67	67.02	67.32	395333
2024-07-15	67.30	68.26	67.01	68.07	879638
2024-07-16	68.11	69.95	67.81	69.83	657110
2024-07-17	69.60	70.16	68.90	68.92	745648
2024-07-18	68.98	69.39	66.86	67.07	795329
2024-07-19	66.92	67.41	64.76	65.35	1288301
2024-07-22	65.54	66.53	65.03	66.28	664284
2024-07-23	66.24	67.90	65.88	67.69	878210
2024-07-24	67.45	67.96	66.10	66.25	929284
2024-07-25	64.00	67.10	64.00	66.07	1232349
2024-07-26	66.57	67.23	65.79	66.88	743866
2024-07-29	66.95	67.23	66.40	67.09	610009
2024-07-30	67.25	68.16	66.81	67.67	663073
2024-07-31	68.16	68.43	67.06	67.84	1186553
2024-08-01	67.84	68.39	66.73	67.25	551566
2024-08-02	66.35	66.52	65.00	65.41	427211
2024-08-05	63.61	63.93	62.38	63.10	575399
2024-08-06	63.19	64.70	62.94	63.91	400146
2024-08-07	64.47	64.65	63.74	63.91	357264
2024-08-08	64.27	65.20	63.97	65.15	389317
2024-08-09	65.13	65.91	64.23	65.08	319982
2024-08-12	65.38	65.52	64.19	64.30	314160
2024-08-13	64.73	65.78	64.51	65.76	554952
2024-08-14	66.00	66.08	65.27	65.54	539727
2024-08-15	66.15	66.92	65.80	66.75	333503
2024-08-16	66.73	67.47	66.73	67.14	421039
2024-08-19	67.19	67.47	66.67	66.98	505560
2024-08-20	66.86	67.15	66.31	66.47	323102
2024-08-21	66.66	67.40	66.49	67.29	327257
2024-08-22	67.29	67.55	66.83	67.07	250675
2024-08-23	67.33	67.81	67.11	67.37	278240
2024-08-26	67.59	68.14	67.08	67.24	381539
2024-08-27	67.06	67.11	66.66	66.93	317201
2024-08-28	67.28	68.18	67.07	67.30	643985
2024-08-29	67.55	68.00	67.13	67.46	235677
2024-08-30	67.59	67.70	66.81	67.63	531047
2024-09-03	67.31	67.66	66.84	67.27	422739
2024-09-04	67.23	67.50	66.63	66.95	393322
2024-09-05	67.30	67.30	66.12	66.34	466984
2024-09-06	66.36	66.77	65.14	65.40	310759
2024-09-09	65.88	66.74	65.54	66.24	478921
2024-09-10	66.14	66.97	65.58	66.79	461988
2024-09-11	66.49	66.61	65.04	66.28	647239
2024-09-12	66.36	66.87	66.08	66.58	456463
2024-09-13	67.06	67.46	66.30	66.82	342535
2024-09-16	67.19	67.57	66.73	67.48	575029
2024-09-17	67.65	68.60	67.00	67.82	621663
2024-09-18	67.99	68.95	67.65	68.02	446620
2024-09-19	68.99	69.25	68.20	69.18	471965
2024-09-20	68.83	68.86	68.00	68.10	2724757
2024-09-23	68.53	69.18	68.47	68.81	547439
2024-09-24	68.81	68.94	68.52	68.79	365316
2024-09-25	69.04	69.04	68.21	68.55	455291
2024-09-26	68.91	69.49	67.91	68.87	483413
2024-09-27	69.53	69.94	68.83	69.28	499440
2024-09-30	69.29	69.45	68.74	69.19	511293
2024-10-01	69.41	69.62	68.64	69.36	320046
2024-10-02	69.27	69.67	68.89	69.49	396636
2024-10-03	69.01	69.39	68.56	69.34	368952
2024-10-04	69.68	70.05	69.15	69.48	409528
2024-10-07	69.30	69.82	69.06	69.68	641028
2024-10-08	69.88	70.02	69.48	69.97	396873
2024-10-09	69.97	71.77	69.45	71.07	575665
2024-10-10	70.78	71.09	70.18	70.68	387652
2024-10-11	70.86	71.29	69.94	70.10	606904
2024-10-14	70.33	71.15	70.05	71.14	385200
2024-10-15	71.30	72.31	71.30	71.68	618132
2024-10-16	71.71	72.67	70.40	72.58	400513
2024-10-17	72.58	73.45	72.34	73.36	699307
2024-10-18	73.38	73.66	72.47	73.35	982706
2024-10-21	73.10	73.40	72.00	72.30	610496
2024-10-22	71.91	72.08	71.07	71.12	573039
2024-10-23	73.71	73.71	70.57	70.70	1237775
2024-10-24	74.00	75.97	72.50	74.41	2180859
2024-10-25	74.57	75.32	73.89	75.10	1179525
2024-10-28	75.33	76.21	75.00	75.81	1004895
2024-10-29	75.42	76.51	75.18	76.20	730608
2024-10-30	76.11	76.95	76.11	76.27	670158
2024-10-31	76.16	76.16	74.68	74.76	771326
2024-11-01	74.76	75.93	74.42	75.81	638663
2024-11-04	75.82	76.00	75.14	75.66	555432
2024-11-05	75.75	76.85	75.72	76.78	594066
2024-11-06	78.74	80.54	78.73	80.03	796105
2024-11-07	80.38	80.80	79.42	80.17	743908
2024-11-08	80.16	80.81	79.79	80.11	799586
2024-11-11	80.63	81.67	80.20	81.34	515881
2024-11-12	81.29	81.64	80.52	80.81	481408
2024-11-13	80.90	81.31	80.56	80.65	484531
2024-11-14	80.48	81.97	80.47	81.52	717271
2024-11-15	81.25	81.66	79.96	80.23	536065
2024-11-18	80.36	80.77	80.05	80.58	369282
2024-11-19	79.88	80.11	79.18	79.46	515929
2024-11-20	79.64	79.99	78.70	79.91	531378
2024-11-21	79.79	80.62	79.50	80.16	465076
2024-11-22	80.21	80.88	80.13	80.82	596998
2024-11-25	81.23	81.84	80.63	81.57	1045501
2024-11-26	81.45	82.47	80.92	82.44	824643
2024-11-27	82.73	83.02	81.71	82.44	1287386
2024-11-29	82.69	83.11	82.56	82.63	283208
2024-12-02	83.01	83.15	81.81	81.92	484267
2024-12-03	82.16	82.16	81.33	81.70	422076
2024-12-04	81.67	83.16	81.39	82.93	589094
2024-12-05	82.83	83.86	82.83	83.82	606486
2024-12-06	84.15	84.55	83.99	84.09	782468
2024-12-09	84.35	84.75	84.21	84.39	653958
2024-12-10	84.65	86.04	83.60	85.42	761878
2024-12-11	85.68	86.67	85.60	85.74	732348
2024-12-12	85.94	87.18	85.42	86.58	1009898
2024-12-13	87.25	87.25	85.03	85.83	841087
2024-12-16	85.43	86.31	84.39	85.73	920377
2024-12-17	85.13	85.95	84.96	85.12	808375
2024-12-18	85.09	85.12	80.63	80.76	1010676
2024-12-19	81.57	82.32	81.29	81.47	770056
2024-12-20	81.12	83.29	81.01	82.75	1932640
2024-12-23	82.56	83.21	82.35	83.10	632499
2024-12-24	83.32	84.62	83.14	84.46	278657
2024-12-26	83.95	84.69	83.82	84.53	465275
2024-12-27	83.31	84.27	82.86	83.36	452561
2024-12-30	82.73	83.06	82.09	82.64	374250
2024-12-31	83.35	83.67	82.32	82.48	624654
2025-01-02	83.12	83.21	81.66	81.92	570413
2025-01-03	82.28	82.35	80.99	81.90	542052
2025-01-06	82.00	82.69	81.55	81.85	687238
2025-01-07	81.89	82.36	80.30	81.18	616666
2025-01-08	80.51	81.55	80.15	81.48	505883
2025-01-10	80.32	80.56	78.70	79.00	929168
2025-01-13	78.26	79.14	77.57	79.02	515669
2025-01-14	79.24	80.84	78.32	80.81	418001
2025-01-15	82.26	82.68	81.16	81.88	340165
2025-01-16	82.10	83.10	81.92	82.96	355500
2025-01-17	83.50	83.92	83.16	83.48	419338
2025-01-21	84.13	84.84	83.35	83.91	500138
2025-01-22	83.88	84.54	83.42	84.23	601879
2025-01-23	84.00	84.43	83.61	84.26	397869
2025-01-24	84.10	85.12	83.41	84.88	673021
2025-01-27	84.34	84.41	83.22	83.45	571454
2025-01-28	83.09	84.81	82.86	84.39	544486
2025-01-29	84.06	84.48	82.87	82.96	596968
2025-01-30	86.15	86.93	84.70	86.03	1140231
2025-01-31	86.00	86.95	85.26	86.58	1001747
2025-02-03	84.79	86.17	84.39	85.82	617818
2025-02-04	86.01	86.83	85.70	86.14	492238
2025-02-05	86.39	86.61	85.50	86.30	492270
2025-02-06	86.86	86.92	85.88	86.24	308284
2025-02-07	86.69	86.69	85.24	85.30	400738
2025-02-10	85.67	86.21	84.24	84.33	588159
2025-02-11	83.86	84.06	82.33	82.69	521680
2025-02-12	81.87	82.41	81.26	82.05	465019
2025-02-13	82.69	83.04	82.07	82.62	378640
2025-02-14	82.54	83.18	82.04	82.28	504234
2025-02-18	83.20	83.45	82.10	82.84	421260
2025-02-19	82.70	83.18	82.09	82.84	595952
2025-02-20	82.54	82.79	81.36	82.24	499810
2025-02-21	82.24	82.24	79.97	80.25	488468
2025-02-24	80.53	80.75	79.70	80.02	611982
2025-02-25	80.43	80.63	78.91	79.62	693262
2025-02-26	79.51	80.75	79.33	79.48	1158158
2025-02-27	79.83	80.52	79.19	79.27	470141
2025-02-28	79.20	80.16	78.81	80.05	1266206
2025-03-03	80.45	80.80	78.56	79.05	913876
2025-03-04	78.38	78.38	75.52	76.28	733213
2025-03-05	76.19	77.31	75.84	76.93	1104858
2025-03-06	76.30	76.91	75.50	75.98	986370
2025-03-07	75.57	76.36	74.45	75.77	812584
2025-03-10	75.65	75.65	73.84	74.47	856278

Explore More About SEIC

Coins representing dividend payouts and trends

SEIC Dividend History

Discover SEI Investments Co'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

SEIC Stock Split History

Discover SEI Investments Co'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

SEIC Historical Prices

Explore SEI Investments Co's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics