TECH Historical Prices

Summary

Key Stock Metrics

46.01

(April 21, 2025)

52-Week Low

83.62

(July 31, 2024)

52-Week High

135.96

(September 23, 2021)

All-Time High

58.78

(July 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-10-12	0.81	0.84	0.80	0.80	196800
1993-10-13	0.81	0.81	0.77	0.77	315200
1993-10-14	0.77	0.81	0.77	0.78	513600
1993-10-15	0.83	0.83	0.78	0.83	81600
1993-10-18	0.83	0.83	0.78	0.81	84800
1993-10-19	0.81	0.81	0.78	0.81	428800
1993-10-20	0.81	0.81	0.78	0.81	480000
1993-10-21	0.78	0.81	0.78	0.80	481600
1993-10-22	0.81	0.81	0.78	0.78	211200
1993-10-25	0.78	0.81	0.78	0.79	240000
1993-10-26	0.78	0.81	0.77	0.80	40000
1993-10-27	0.81	0.81	0.77	0.77	20800
1993-10-28	0.77	0.81	0.77	0.81	267200
1993-10-29	0.78	0.83	0.78	0.83	182400
1993-11-01	0.81	0.84	0.80	0.80	75200
1993-11-02	0.80	0.84	0.80	0.81	129600
1993-11-03	0.83	0.84	0.81	0.84	899200
1993-11-04	0.84	0.84	0.81	0.84	190400
1993-11-05	0.84	0.88	0.81	0.83	238400
1993-11-08	0.83	0.86	0.83	0.86	17600
1993-11-09	0.83	0.91	0.83	0.86	262400
1993-11-10	0.86	0.89	0.84	0.84	131200
1993-11-11	0.84	0.89	0.84	0.84	64000
1993-11-12	0.84	0.89	0.83	0.83	248000
1993-11-15	0.83	0.83	0.83	0.83	20800
1993-11-16	0.83	0.84	0.83	0.83	62400
1993-11-17	0.83	0.86	0.83	0.86	129600
1993-11-18	0.83	0.86	0.83	0.83	75200
1993-11-19	0.83	0.83	0.78	0.81	190400
1993-11-22	0.81	0.81	0.77	0.81	355200
1993-11-23	0.81	0.84	0.80	0.80	180800
1993-11-24	0.81	0.84	0.81	0.81	121600
1993-11-26	0.81	0.81	0.81	0.81	17600
1993-11-29	0.81	0.81	0.81	0.81	11200
1993-11-30	0.84	0.84	0.80	0.80	193600
1993-12-01	0.82	0.82	0.80	0.80	137600
1993-12-02	0.80	0.84	0.80	0.80	78400
1993-12-03	0.80	0.84	0.80	0.84	22400
1993-12-06	0.84	0.84	0.80	0.80	160000
1993-12-07	0.80	0.81	0.80	0.80	228800
1993-12-08	0.80	0.84	0.80	0.80	118400
1993-12-09	0.81	0.86	0.81	0.81	304000
1993-12-10	0.81	0.83	0.81	0.81	54400
1993-12-13	0.81	0.84	0.81	0.84	206400
1993-12-14	0.81	0.86	0.80	0.80	520000
1993-12-15	0.80	0.81	0.77	0.77	195200
1993-12-16	0.78	0.78	0.77	0.77	52800
1993-12-17	0.77	0.78	0.77	0.77	129600
1993-12-20	0.78	0.78	0.72	0.73	201600
1993-12-21	0.77	0.77	0.70	0.70	259200
1993-12-22	0.70	0.73	0.70	0.70	358400
1993-12-23	0.70	0.73	0.69	0.70	176000
1993-12-27	0.66	0.70	0.64	0.66	265600
1993-12-28	0.64	0.69	0.64	0.66	108800
1993-12-29	0.68	0.69	0.66	0.69	296000
1993-12-30	0.66	0.69	0.58	0.62	1012800
1993-12-31	0.63	0.69	0.63	0.69	820800
1994-01-03	0.69	0.69	0.64	0.64	126400
1994-01-04	0.67	0.73	0.67	0.70	457600
1994-01-05	0.73	0.73	0.69	0.69	334400
1994-01-06	0.70	0.70	0.67	0.69	51200
1994-01-07	0.70	0.70	0.66	0.66	148800
1994-01-10	0.66	0.69	0.64	0.69	297600
1994-01-11	0.64	0.67	0.64	0.64	92800
1994-01-12	0.67	0.67	0.63	0.63	457600
1994-01-13	0.61	0.63	0.59	0.59	392000
1994-01-14	0.61	0.63	0.59	0.60	414400
1994-01-17	0.63	0.66	0.63	0.63	246400
1994-01-18	0.64	0.64	0.59	0.59	580800
1994-01-19	0.63	0.63	0.59	0.60	483200
1994-01-20	0.61	0.63	0.59	0.63	1264000
1994-01-21	0.64	0.64	0.59	0.59	43200
1994-01-24	0.61	0.64	0.61	0.61	94400
1994-01-25	0.64	0.64	0.61	0.63	100800
1994-01-26	0.63	0.66	0.63	0.64	267200
1994-01-27	0.64	0.66	0.64	0.64	260800
1994-01-28	0.64	0.66	0.64	0.66	27200
1994-01-31	0.64	0.66	0.64	0.66	19200
1994-02-01	0.63	0.66	0.61	0.63	540800
1994-02-02	0.59	0.63	0.59	0.63	180800
1994-02-03	0.59	0.63	0.59	0.61	152000
1994-02-04	0.61	0.63	0.59	0.61	395200
1994-02-07	0.61	0.63	0.59	0.63	128000
1994-02-08	0.60	0.63	0.60	0.60	124800
1994-02-09	0.61	0.63	0.61	0.63	30400
1994-02-10	0.61	0.63	0.61	0.63	44800
1994-02-11	0.63	0.63	0.61	0.63	81600
1994-02-14	0.63	0.65	0.61	0.64	148800
1994-02-15	0.64	0.67	0.63	0.64	259200
1994-02-16	0.64	0.66	0.64	0.64	732800
1994-02-17	0.66	0.67	0.64	0.64	204800
1994-02-18	0.67	0.67	0.64	0.65	1401600
1994-02-22	0.64	0.67	0.64	0.64	86400
1994-02-23	0.64	0.66	0.63	0.66	502400
1994-02-24	0.63	0.64	0.63	0.63	25600
1994-02-25	0.64	0.64	0.63	0.64	28800
1994-02-28	0.63	0.64	0.63	0.64	20800
1994-03-01	0.64	0.64	0.63	0.64	38400
1994-03-02	0.64	0.64	0.59	0.61	320000
1994-03-03	0.61	0.64	0.61	0.63	179200
1994-03-04	0.64	0.64	0.64	0.64	136000
1994-03-07	0.63	0.64	0.62	0.64	248000
1994-03-08	0.64	0.64	0.61	0.61	219200
1994-03-09	0.64	0.67	0.63	0.67	708800
1994-03-10	0.66	0.69	0.64	0.64	64000
1994-03-11	0.66	0.67	0.64	0.67	64000
1994-03-14	0.67	0.70	0.66	0.66	128000
1994-03-15	0.66	0.69	0.66	0.66	484800
1994-03-16	0.66	0.69	0.66	0.69	147200
1994-03-17	0.69	0.69	0.66	0.66	152000
1994-03-18	0.69	0.69	0.66	0.67	104000
1994-03-21	0.66	0.69	0.66	0.67	200000
1994-03-22	0.69	0.69	0.67	0.69	118400
1994-03-23	0.69	0.73	0.69	0.73	323200
1994-03-24	0.75	0.77	0.72	0.75	196800
1994-03-25	0.77	0.77	0.73	0.77	139200
1994-03-28	0.75	0.77	0.72	0.77	150400
1994-03-29	0.77	0.77	0.72	0.72	110400
1994-03-30	0.72	0.73	0.69	0.73	198400
1994-03-31	0.69	0.73	0.67	0.72	241600
1994-04-04	0.59	0.66	0.59	0.64	220800
1994-04-05	0.70	0.70	0.67	0.67	91200
1994-04-06	0.70	0.72	0.67	0.69	126400
1994-04-07	0.67	0.69	0.67	0.67	41600
1994-04-08	0.69	0.70	0.64	0.65	435200
1994-04-11	0.64	0.67	0.64	0.64	110400
1994-04-12	0.64	0.67	0.61	0.63	518400
1994-04-13	0.66	0.66	0.63	0.63	184000
1994-04-14	0.66	0.69	0.63	0.68	288000
1994-04-15	0.67	0.69	0.67	0.69	89600
1994-04-18	0.69	0.69	0.66	0.66	409600
1994-04-19	0.69	0.70	0.66	0.66	49600
1994-04-20	0.66	0.70	0.66	0.66	451200
1994-04-21	0.66	0.70	0.66	0.68	190400
1994-04-22	0.67	0.72	0.67	0.72	352000
1994-04-26	0.72	0.75	0.69	0.75	177600
1994-04-28	0.70	0.73	0.70	0.73	16000
1994-04-29	0.77	0.78	0.73	0.73	142400
1994-05-02	0.75	0.81	0.75	0.76	323200
1994-05-03	0.75	0.78	0.75	0.75	278400
1994-05-04	0.75	0.76	0.75	0.75	48000
1994-05-05	0.75	0.78	0.75	0.75	67200
1994-05-06	0.75	0.78	0.75	0.78	46400
1994-05-09	0.78	0.78	0.76	0.76	214400
1994-05-10	0.78	0.78	0.76	0.76	433600
1994-05-11	0.76	0.77	0.76	0.77	686400
1994-05-12	0.77	0.77	0.76	0.76	166400
1994-05-13	0.76	0.77	0.74	0.74	195200
1994-05-16	0.74	0.76	0.74	0.74	94400
1994-05-17	0.77	0.77	0.74	0.74	6400
1994-05-18	0.76	0.77	0.74	0.74	102400
1994-05-19	0.74	0.77	0.74	0.77	105600
1994-05-20	0.77	0.77	0.74	0.77	273600
1994-05-23	0.74	0.77	0.73	0.74	115200
1994-05-24	0.72	0.74	0.72	0.74	36800
1994-05-25	0.74	0.74	0.72	0.72	80000
1994-05-26	0.72	0.74	0.72	0.72	179200
1994-05-27	0.72	0.72	0.71	0.71	92800
1994-05-31	0.71	0.71	0.67	0.67	518400
1994-06-01	0.70	0.70	0.67	0.70	121600
1994-06-02	0.67	0.70	0.67	0.69	32000
1994-06-03	0.67	0.69	0.67	0.69	99200
1994-06-06	0.70	0.70	0.67	0.67	41600
1994-06-07	0.70	0.72	0.67	0.72	155200
1994-06-08	0.72	0.72	0.69	0.69	19200
1994-06-09	0.70	0.70	0.70	0.70	80000
1994-06-10	0.70	0.70	0.69	0.70	83200
1994-06-13	0.73	0.73	0.69	0.72	107200
1994-06-14	0.69	0.73	0.69	0.70	12800
1994-06-15	0.72	0.73	0.70	0.70	369600
1994-06-16	0.70	0.75	0.70	0.70	203200
1994-06-17	0.75	0.75	0.70	0.70	33600
1994-06-20	0.70	0.71	0.70	0.70	108800
1994-06-21	0.73	0.73	0.66	0.67	244800
1994-06-22	0.67	0.70	0.63	0.67	230400
1994-06-23	0.66	0.71	0.66	0.69	316800
1994-06-24	0.69	0.69	0.67	0.67	144000
1994-06-27	0.67	0.69	0.66	0.68	339200
1994-06-28	0.66	0.66	0.64	0.64	97600
1994-06-29	0.66	0.67	0.63	0.66	332800
1994-06-30	0.66	0.66	0.66	0.66	41600
1994-07-01	0.64	0.64	0.64	0.64	8000
1994-07-05	0.64	0.67	0.64	0.64	40000
1994-07-06	0.64	0.67	0.64	0.64	89600
1994-07-07	0.64	0.66	0.64	0.64	976000
1994-07-08	0.66	0.66	0.64	0.64	91200
1994-07-11	0.64	0.64	0.61	0.62	334400
1994-07-12	0.64	0.64	0.63	0.63	209600
1994-07-13	0.63	0.63	0.59	0.61	881600
1994-07-14	0.61	0.63	0.61	0.62	281600
1994-07-15	0.61	0.61	0.61	0.61	33600
1994-07-18	0.64	0.64	0.61	0.62	281600
1994-07-19	0.62	0.64	0.59	0.59	187200
1994-07-20	0.59	0.64	0.58	0.64	424000
1994-07-21	0.61	0.64	0.60	0.60	132800
1994-07-22	0.62	0.62	0.60	0.61	86400
1994-07-25	0.60	0.61	0.60	0.61	60800
1994-07-26	0.61	0.61	0.58	0.59	233600
1994-07-27	0.58	0.59	0.58	0.58	105600
1994-07-28	0.58	0.58	0.58	0.58	9600
1994-07-29	0.58	0.59	0.58	0.59	16000
1994-08-01	0.58	0.59	0.58	0.58	124800
1994-08-02	0.58	0.59	0.58	0.59	35200
1994-08-03	0.56	0.58	0.55	0.58	105600
1994-08-04	0.56	0.58	0.55	0.55	192000
1994-08-05	0.55	0.59	0.55	0.58	316800
1994-08-08	0.59	0.61	0.58	0.61	163200
1994-08-09	0.59	0.59	0.56	0.57	940800
1994-08-10	0.59	0.59	0.56	0.59	168000
1994-08-11	0.59	0.59	0.56	0.59	60800
1994-08-12	0.59	0.59	0.56	0.58	259200
1994-08-15	0.59	0.59	0.56	0.58	97600
1994-08-16	0.56	0.64	0.56	0.63	1040000
1994-08-17	0.61	0.69	0.61	0.64	1088000
1994-08-18	0.63	0.66	0.60	0.60	704000
1994-08-19	0.59	0.63	0.59	0.60	310400
1994-08-22	0.59	0.63	0.59	0.62	128000
1994-08-23	0.62	0.62	0.61	0.61	59200
1994-08-24	0.60	0.64	0.59	0.61	132800
1994-08-25	0.64	0.64	0.61	0.61	25600
1994-08-26	0.61	0.61	0.61	0.61	40000
1994-08-29	0.61	0.63	0.61	0.61	22400
1994-08-30	0.64	0.66	0.63	0.66	494400
1994-08-31	0.66	0.66	0.59	0.63	169600
1994-09-01	0.59	0.63	0.59	0.63	57600
1994-09-02	0.60	0.63	0.60	0.62	52800
1994-09-06	0.61	0.63	0.61	0.63	28800
1994-09-07	0.61	0.63	0.61	0.61	28800
1994-09-08	0.61	0.63	0.61	0.61	176000
1994-09-09	0.61	0.63	0.61	0.62	161600
1994-09-12	0.62	0.63	0.61	0.61	52800
1994-09-13	0.62	0.63	0.61	0.61	275200
1994-09-14	0.61	0.63	0.61	0.61	36800
1994-09-15	0.61	0.63	0.61	0.63	195200
1994-09-16	0.63	0.63	0.61	0.61	51200
1994-09-19	0.61	0.63	0.61	0.62	75200
1994-09-20	0.63	0.63	0.61	0.62	150400
1994-09-21	0.61	0.62	0.59	0.59	204800
1994-09-22	0.59	0.63	0.59	0.63	288000
1994-09-23	0.63	0.63	0.59	0.61	204800
1994-09-26	0.62	0.63	0.61	0.63	340800
1994-09-27	0.61	0.63	0.61	0.63	68800
1994-09-28	0.63	0.63	0.63	0.63	28800
1994-09-29	0.61	0.61	0.61	0.61	9600
1994-09-30	0.61	0.63	0.61	0.63	65600
1994-10-03	0.63	0.63	0.61	0.63	91200
1994-10-04	0.66	0.69	0.63	0.64	441600
1994-10-05	0.64	0.67	0.64	0.67	134400
1994-10-06	0.64	0.67	0.64	0.67	17600
1994-10-07	0.64	0.67	0.64	0.64	52800
1994-10-10	0.64	0.70	0.64	0.70	313600
1994-10-11	0.70	0.70	0.64	0.70	390400
1994-10-12	0.70	0.70	0.69	0.69	275200
1994-10-13	0.72	0.72	0.70	0.70	206400
1994-10-14	0.72	0.72	0.69	0.70	80000
1994-10-17	0.72	0.77	0.70	0.77	299200
1994-10-18	0.72	0.79	0.72	0.77	352000
1994-10-19	0.78	0.78	0.75	0.78	294400
1994-10-20	0.75	0.77	0.70	0.71	3401600
1994-10-21	0.70	0.70	0.66	0.69	918400
1994-10-24	0.69	0.69	0.64	0.64	195200
1994-10-25	0.66	0.67	0.66	0.67	201600
1994-10-26	0.66	0.69	0.66	0.66	65600
1994-10-27	0.69	0.70	0.66	0.70	227200
1994-10-28	0.69	0.70	0.69	0.69	158400
1994-10-31	0.70	0.70	0.69	0.70	540800
1994-11-01	0.70	0.70	0.69	0.69	286400
1994-11-02	0.67	0.69	0.66	0.66	60800
1994-11-03	0.69	0.70	0.67	0.69	108800
1994-11-04	0.67	0.70	0.67	0.70	56000
1994-11-07	0.67	0.70	0.67	0.70	188800
1994-11-08	0.70	0.70	0.67	0.70	217600
1994-11-09	0.67	0.70	0.67	0.70	136000
1994-11-10	0.69	0.69	0.67	0.69	1966400
1994-11-11	0.67	0.69	0.67	0.67	123200
1994-11-14	0.67	0.69	0.67	0.69	65600
1994-11-15	0.69	0.69	0.66	0.66	318400
1994-11-16	0.67	0.67	0.66	0.66	108800
1994-11-17	0.66	0.67	0.66	0.66	169600
1994-11-18	0.66	0.67	0.66	0.66	252800
1994-11-21	0.66	0.66	0.66	0.66	20800
1994-11-22	0.67	0.67	0.66	0.66	46400
1994-11-23	0.66	0.67	0.66	0.67	492800
1994-11-25	0.66	0.67	0.66	0.67	9600
1994-11-28	0.67	0.67	0.66	0.66	272000
1994-11-29	0.69	0.69	0.66	0.66	92800
1994-11-30	0.69	0.69	0.66	0.66	124800
1994-12-01	0.66	0.66	0.63	0.63	171200
1994-12-02	0.63	0.64	0.63	0.64	243200
1994-12-05	0.64	0.67	0.64	0.66	176000
1994-12-06	0.66	0.66	0.64	0.64	518400
1994-12-07	0.66	0.66	0.64	0.65	62400
1994-12-08	0.66	0.66	0.63	0.64	249600
1994-12-09	0.62	0.64	0.61	0.61	238400
1994-12-12	0.61	0.63	0.59	0.63	153600
1994-12-13	0.63	0.63	0.56	0.61	1576000
1994-12-14	0.63	0.63	0.58	0.61	316800
1994-12-15	0.58	0.61	0.55	0.59	1400000
1994-12-16	0.59	0.63	0.58	0.62	400000
1994-12-19	0.61	0.64	0.61	0.64	257600
1994-12-20	0.63	0.66	0.63	0.64	292800
1994-12-21	0.64	0.66	0.63	0.63	318400
1994-12-22	0.63	0.64	0.63	0.63	206400
1994-12-23	0.66	0.66	0.63	0.63	134400
1994-12-27	0.64	0.64	0.63	0.64	112000
1994-12-28	0.66	0.66	0.63	0.63	1182400
1994-12-29	0.66	0.66	0.63	0.64	305600
1994-12-30	0.63	0.64	0.63	0.64	302400
1995-01-03	0.64	0.66	0.63	0.63	108800
1995-01-04	0.64	0.66	0.63	0.66	25600
1995-01-05	0.66	0.66	0.64	0.65	379200
1995-01-06	0.64	0.66	0.64	0.66	33600
1995-01-09	0.66	0.66	0.64	0.66	214400
1995-01-10	0.66	0.67	0.64	0.66	88000
1995-01-11	0.67	0.67	0.64	0.66	129600
1995-01-12	0.66	0.67	0.64	0.64	249600
1995-01-13	0.67	0.67	0.64	0.66	172800
1995-01-16	0.64	0.66	0.64	0.65	113600
1995-01-17	0.66	0.66	0.64	0.64	75200
1995-01-18	0.66	0.66	0.64	0.66	326400
1995-01-19	0.66	0.66	0.64	0.65	68800
1995-01-20	0.64	0.66	0.64	0.64	81600
1995-01-23	0.66	0.66	0.61	0.63	1534400
1995-01-24	0.64	0.64	0.63	0.63	491200
1995-01-25	0.63	0.66	0.63	0.66	840000
1995-01-26	0.66	0.69	0.64	0.69	284800
1995-01-27	0.69	0.72	0.65	0.65	652800
1995-01-30	0.67	0.69	0.66	0.69	731200
1995-01-31	0.69	0.69	0.66	0.69	854400
1995-02-01	0.69	0.70	0.66	0.70	412800
1995-02-02	0.70	0.70	0.67	0.70	1766400
1995-02-03	0.70	0.72	0.69	0.70	587200
1995-02-06	0.72	0.72	0.69	0.69	473600
1995-02-07	0.72	0.72	0.70	0.70	859200
1995-02-08	0.72	0.75	0.70	0.75	3342400
1995-02-09	0.75	0.77	0.75	0.77	1299200
1995-02-10	0.77	0.77	0.73	0.77	344000
1995-02-13	0.77	0.77	0.75	0.75	473600
1995-02-14	0.75	0.77	0.75	0.77	843200
1995-02-15	0.75	0.77	0.75	0.77	177600
1995-02-16	0.77	0.77	0.72	0.77	576000
1995-02-17	0.73	0.77	0.73	0.73	110400
1995-02-21	0.77	0.80	0.75	0.77	739200
1995-02-22	0.77	0.80	0.75	0.77	854400
1995-02-23	0.80	0.80	0.77	0.80	907200
1995-02-24	0.80	0.80	0.77	0.78	412800
1995-02-27	0.78	0.80	0.77	0.80	92800
1995-02-28	0.75	0.80	0.75	0.80	113600
1995-03-01	0.80	0.80	0.77	0.80	289600
1995-03-02	0.78	0.80	0.77	0.80	484800
1995-03-03	0.80	0.81	0.77	0.78	2424000
1995-03-06	0.81	0.84	0.78	0.84	1060800
1995-03-07	0.84	0.91	0.83	0.88	2342400
1995-03-08	0.92	0.94	0.84	0.88	2177600
1995-03-09	0.89	0.89	0.86	0.88	609600
1995-03-10	0.84	0.88	0.84	0.87	302400
1995-03-13	0.88	0.88	0.84	0.84	481600
1995-03-14	0.84	0.88	0.84	0.85	440000
1995-03-15	0.87	0.87	0.84	0.85	259200
1995-03-16	0.87	0.88	0.85	0.86	233600
1995-03-17	0.88	0.88	0.86	0.86	227200
1995-03-20	0.88	0.88	0.86	0.86	155200
1995-03-21	0.86	0.99	0.86	0.95	3222400
1995-03-22	0.85	0.88	0.78	0.88	3105600
1995-03-23	0.89	0.91	0.88	0.88	1088000
1995-03-24	0.91	0.91	0.86	0.86	875200
1995-03-27	0.88	0.89	0.84	0.86	420800
1995-03-28	0.83	0.86	0.83	0.84	628800
1995-03-29	0.81	0.84	0.80	0.82	262400
1995-03-30	0.80	0.82	0.77	0.81	411200
1995-03-31	0.80	0.84	0.80	0.84	476800
1995-04-03	0.84	0.84	0.80	0.83	377600
1995-04-04	0.83	0.83	0.80	0.83	160000
1995-04-05	0.83	0.89	0.81	0.85	462400
1995-04-06	0.85	0.88	0.85	0.86	209600
1995-04-07	0.88	0.88	0.83	0.86	281600
1995-04-10	0.83	0.86	0.81	0.81	137600
1995-04-11	0.85	0.85	0.81	0.84	169600
1995-04-12	0.83	0.85	0.81	0.81	275200
1995-04-13	0.85	0.86	0.81	0.86	113600
1995-04-17	0.84	0.86	0.84	0.85	120000
1995-04-18	0.84	0.86	0.82	0.84	516800
1995-04-19	0.82	0.84	0.82	0.84	227200
1995-04-20	0.82	0.84	0.82	0.82	171200
1995-04-21	0.84	0.84	0.82	0.83	323200
1995-04-24	0.83	0.85	0.83	0.85	489600
1995-04-25	0.86	0.88	0.84	0.86	441600
1995-04-26	0.88	0.88	0.84	0.87	179200
1995-04-27	0.84	0.92	0.84	0.91	705600
1995-04-28	0.91	0.94	0.89	0.94	739200
1995-05-01	0.95	0.95	0.86	0.87	1267200
1995-05-02	0.84	0.88	0.83	0.88	441600
1995-05-03	0.88	0.88	0.86	0.86	236800
1995-05-04	0.84	0.88	0.84	0.88	128000
1995-05-05	0.91	0.91	0.86	0.88	427200
1995-05-08	0.86	0.89	0.86	0.89	332800
1995-05-09	0.91	0.92	0.89	0.89	577600
1995-05-10	0.89	0.92	0.89	0.91	336000
1995-05-11	0.89	0.91	0.89	0.89	120000
1995-05-12	0.89	0.91	0.89	0.89	148800
1995-05-15	0.89	0.92	0.89	0.90	214400
1995-05-16	0.92	0.92	0.89	0.89	195200
1995-05-17	0.88	0.91	0.88	0.88	192000
1995-05-18	0.86	0.88	0.84	0.85	219200
1995-05-19	0.84	0.88	0.84	0.86	404800
1995-05-22	0.85	0.88	0.85	0.86	137600
1995-05-23	0.85	0.87	0.85	0.85	49600
1995-05-24	0.85	0.88	0.83	0.84	384000
1995-05-25	0.81	0.84	0.81	0.83	331200
1995-05-26	0.84	0.84	0.82	0.84	312000
1995-05-30	0.81	0.84	0.81	0.84	153600
1995-05-31	0.84	0.84	0.83	0.84	187200
1995-06-01	0.84	0.86	0.83	0.86	110400
1995-06-02	0.83	0.86	0.83	0.86	201600
1995-06-05	0.84	0.86	0.84	0.84	1043200
1995-06-06	0.84	0.89	0.84	0.89	180800
1995-06-07	0.86	0.89	0.86	0.86	257600
1995-06-08	0.89	0.89	0.86	0.86	25600
1995-06-09	0.86	0.89	0.86	0.89	320000
1995-06-12	0.87	0.91	0.87	0.89	211200
1995-06-13	0.88	0.91	0.88	0.91	211200
1995-06-14	0.91	0.91	0.88	0.89	150400
1995-06-15	0.89	0.92	0.89	0.91	500800
1995-06-16	0.89	0.92	0.89	0.91	288000
1995-06-19	0.89	0.92	0.89	0.89	849600
1995-06-20	0.92	0.95	0.91	0.92	840000
1995-06-21	0.95	0.95	0.92	0.94	347200
1995-06-22	0.94	0.94	0.91	0.94	281600
1995-06-23	0.91	0.92	0.88	0.88	227200
1995-06-26	0.88	0.89	0.86	0.87	323200
1995-06-27	0.84	0.88	0.84	0.84	280000
1995-06-28	0.84	0.88	0.84	0.88	216000
1995-06-29	0.84	0.87	0.84	0.84	89600
1995-06-30	0.84	0.88	0.84	0.84	222400
1995-07-03	0.88	0.88	0.84	0.84	19200
1995-07-05	0.84	0.88	0.83	0.83	620800
1995-07-06	0.84	0.89	0.83	0.88	1120000
1995-07-07	0.90	0.90	0.86	0.86	988800
1995-07-10	0.86	0.91	0.86	0.89	907200
1995-07-11	0.88	0.91	0.88	0.91	179200
1995-07-12	0.88	0.94	0.88	0.91	673600
1995-07-13	0.94	0.94	0.91	0.91	569600
1995-07-14	0.91	0.97	0.91	0.95	1929600
1995-07-17	0.95	0.98	0.92	0.98	1472000
1995-07-18	0.97	1.03	0.97	1.00	1985600
1995-07-19	1.01	1.01	0.99	0.99	1172800
1995-07-20	0.99	1.03	0.99	1.02	1944000
1995-07-21	1.03	1.08	1.03	1.06	2184000
1995-07-24	1.08	1.13	1.08	1.12	2624000
1995-07-25	1.13	1.17	1.06	1.08	2283200
1995-07-26	1.09	1.11	1.06	1.09	734400
1995-07-27	1.09	1.09	1.07	1.09	1059200
1995-07-28	1.09	1.09	1.09	1.09	860800
1995-07-31	1.09	1.09	1.09	1.09	251200
1995-08-01	1.09	1.09	1.09	1.09	1744000
1995-08-02	1.09	1.12	1.09	1.09	718400
1995-08-03	1.11	1.12	1.09	1.12	206400
1995-08-04	1.09	1.12	1.09	1.11	1088000
1995-08-07	1.09	1.11	1.09	1.09	120000
1995-08-08	1.09	1.11	1.07	1.08	708800
1995-08-09	1.08	1.10	1.08	1.09	1006400
1995-08-10	1.08	1.10	1.08	1.09	1192000
1995-08-11	1.08	1.09	1.08	1.08	468800
1995-08-14	1.08	1.11	1.08	1.09	881600
1995-08-15	1.11	1.11	1.09	1.10	1880000
1995-08-16	1.09	1.11	1.09	1.09	88000
1995-08-17	1.09	1.11	1.09	1.09	176000
1995-08-18	1.11	1.15	1.09	1.15	1014400
1995-08-21	1.19	1.23	1.16	1.19	2153600
1995-08-22	1.19	1.22	1.17	1.17	820800
1995-08-23	1.17	1.18	1.16	1.18	622400
1995-08-24	1.18	1.18	1.14	1.16	398400
1995-08-25	1.16	1.21	1.14	1.21	985600
1995-08-28	1.21	1.22	1.17	1.20	628800
1995-08-29	1.17	1.22	1.16	1.17	905600
1995-08-30	1.17	1.20	1.17	1.19	243200
1995-08-31	1.20	1.25	1.17	1.22	1168000
1995-09-01	1.25	1.28	1.22	1.26	1753600
1995-09-05	1.25	1.27	1.23	1.23	299200
1995-09-06	1.26	1.27	1.22	1.25	673600
1995-09-07	1.25	1.27	1.23	1.24	451200
1995-09-08	1.23	1.26	1.23	1.24	126400
1995-09-11	1.21	1.23	1.20	1.20	249600
1995-09-12	1.20	1.22	1.20	1.21	480000
1995-09-13	1.23	1.26	1.21	1.24	491200
1995-09-14	1.24	1.25	1.23	1.23	236800
1995-09-15	1.22	1.23	1.20	1.20	323200
1995-09-18	1.20	1.22	1.20	1.21	459200
1995-09-19	1.23	1.23	1.20	1.22	121600
1995-09-20	1.22	1.22	1.19	1.22	228800
1995-09-21	1.19	1.22	1.19	1.21	352000
1995-09-22	1.20	1.23	1.20	1.20	339200
1995-09-25	1.20	1.23	1.20	1.21	233600
1995-09-26	1.21	1.23	1.21	1.23	134400
1995-09-27	1.21	1.23	1.17	1.19	256000
1995-09-28	1.17	1.20	1.17	1.18	177600
1995-09-29	1.17	1.20	1.17	1.18	20800
1995-10-02	1.17	1.20	1.17	1.20	384000
1995-10-03	1.20	1.21	1.19	1.19	556800
1995-10-04	1.19	1.22	1.19	1.22	352000
1995-10-05	1.22	1.26	1.20	1.23	1128000
1995-10-06	1.23	1.26	1.23	1.25	243200
1995-10-09	1.25	1.25	1.23	1.25	296000
1995-10-10	1.21	1.21	1.10	1.15	1340800
1995-10-11	1.13	1.15	1.13	1.15	368000
1995-10-12	1.17	1.24	1.14	1.20	540800
1995-10-13	1.24	1.25	1.20	1.23	507200
1995-10-16	1.32	1.38	1.27	1.34	2596800
1995-10-17	1.39	1.42	1.31	1.41	2518400
1995-10-18	1.42	1.45	1.38	1.41	2302400
1995-10-19	1.41	1.41	1.28	1.28	1488000
1995-10-20	1.28	1.30	1.21	1.21	1224000
1995-10-23	1.20	1.23	1.19	1.23	1417600
1995-10-24	1.26	1.34	1.23	1.34	1395200
1995-10-25	1.36	1.38	1.30	1.31	1579200
1995-10-26	1.30	1.34	1.28	1.30	608000
1995-10-27	1.31	1.33	1.28	1.32	476800
1995-10-30	1.36	1.36	1.34	1.36	579200
1995-10-31	1.36	1.36	1.34	1.34	550400
1995-11-01	1.36	1.36	1.34	1.35	366400
1995-11-02	1.38	1.43	1.35	1.41	1240000
1995-11-03	1.45	1.47	1.41	1.43	1100800
1995-11-06	1.47	1.47	1.43	1.46	1054400
1995-11-07	1.46	1.47	1.42	1.45	1024000
1995-11-08	1.47	1.49	1.45	1.46	1177600
1995-11-09	1.46	1.46	1.44	1.44	531200
1995-11-10	1.45	1.46	1.44	1.45	681600
1995-11-13	1.46	1.46	1.38	1.40	1156800
1995-11-14	1.42	1.44	1.39	1.41	763200
1995-11-15	1.42	1.45	1.40	1.42	672000
1995-11-16	1.44	1.51	1.41	1.51	1382400
1995-11-17	1.51	1.51	1.47	1.48	729600
1995-11-20	1.48	1.51	1.47	1.49	516800
1995-11-21	1.48	1.50	1.47	1.50	448000
1995-11-22	1.50	1.51	1.48	1.51	233600
1995-11-24	1.51	1.51	1.51	1.51	24000
1995-11-27	1.51	1.51	1.48	1.48	689600
1995-11-28	1.48	1.50	1.47	1.47	320000
1995-11-29	1.50	1.50	1.45	1.46	412800
1995-11-30	1.42	1.48	1.41	1.48	696000
1995-12-01	1.48	1.52	1.45	1.48	475200
1995-12-04	1.50	1.50	1.47	1.47	246400
1995-12-05	1.50	1.50	1.42	1.44	363200
1995-12-06	1.44	1.45	1.41	1.44	388800
1995-12-07	1.42	1.48	1.39	1.42	1417600
1995-12-08	1.42	1.45	1.40	1.40	256000
1995-12-11	1.41	1.41	1.39	1.41	225600
1995-12-12	1.41	1.41	1.37	1.37	614400
1995-12-13	1.37	1.38	1.34	1.36	550400
1995-12-14	1.34	1.34	1.28	1.29	432000
1995-12-15	1.29	1.31	1.27	1.31	504000
1995-12-18	1.31	1.31	1.24	1.24	800000
1995-12-19	1.24	1.30	1.24	1.30	347200
1995-12-20	1.30	1.30	1.27	1.27	729600
1995-12-21	1.30	1.30	1.27	1.27	240000
1995-12-22	1.27	1.30	1.23	1.27	948800
1995-12-26	1.30	1.30	1.27	1.30	584000
1995-12-27	1.30	1.30	1.27	1.28	51200
1995-12-28	1.27	1.30	1.27	1.28	355200
1995-12-29	1.27	1.30	1.26	1.26	264000
1996-01-02	1.25	1.28	1.20	1.24	1116800
1996-01-03	1.22	1.25	1.19	1.19	321600
1996-01-04	1.19	1.27	1.19	1.27	648000
1996-01-05	1.23	1.27	1.23	1.27	190400
1996-01-08	1.22	1.27	1.22	1.24	91200
1996-01-09	1.25	1.25	1.22	1.22	100800
1996-01-10	1.19	1.20	1.14	1.14	702400
1996-01-11	1.17	1.20	1.14	1.19	259200
1996-01-12	1.17	1.22	1.17	1.22	297600
1996-01-15	1.19	1.19	1.16	1.19	316800
1996-01-16	1.17	1.20	1.17	1.17	121600
1996-01-17	1.17	1.22	1.17	1.20	304000
1996-01-18	1.20	1.20	1.17	1.17	224000
1996-01-19	1.20	1.20	1.16	1.16	313600
1996-01-22	1.16	1.19	1.16	1.16	169600
1996-01-23	1.16	1.19	1.16	1.19	380800
1996-01-24	1.19	1.19	1.16	1.19	321600
1996-01-25	1.19	1.19	1.16	1.16	164800
1996-01-26	1.18	1.18	1.16	1.17	131200
1996-01-29	1.18	1.18	1.16	1.18	432000
1996-01-30	1.16	1.18	1.16	1.16	318400
1996-01-31	1.16	1.18	1.11	1.13	678400
1996-02-01	1.13	1.16	1.13	1.13	452800
1996-02-02	1.13	1.16	1.13	1.15	476800
1996-02-05	1.13	1.16	1.13	1.15	240000
1996-02-06	1.13	1.19	1.13	1.16	929600
1996-02-07	1.16	1.21	1.16	1.19	496000
1996-02-08	1.19	1.23	1.19	1.22	208000
1996-02-09	1.27	1.27	1.23	1.27	132800
1996-02-12	1.24	1.27	1.24	1.24	796800
1996-02-13	1.27	1.27	1.24	1.24	596800
1996-02-14	1.24	1.27	1.24	1.25	147200
1996-02-15	1.25	1.28	1.25	1.28	259200
1996-02-16	1.27	1.28	1.27	1.27	225600
1996-02-20	1.27	1.33	1.27	1.30	540800
1996-02-21	1.30	1.33	1.30	1.31	270400
1996-02-22	1.31	1.34	1.31	1.34	1244800
1996-02-23	1.33	1.37	1.33	1.33	329600
1996-02-26	1.33	1.36	1.32	1.34	168000
1996-02-27	1.36	1.38	1.33	1.36	379200
1996-02-28	1.39	1.39	1.35	1.39	156800
1996-02-29	1.33	1.36	1.33	1.34	284800
1996-03-01	1.34	1.36	1.31	1.32	176000
1996-03-04	1.31	1.34	1.27	1.30	822400
1996-03-05	1.33	1.36	1.30	1.33	635200
1996-03-06	1.33	1.36	1.32	1.34	377600
1996-03-07	1.34	1.37	1.34	1.34	54400
1996-03-08	1.29	1.38	1.29	1.34	960000
1996-03-11	1.33	1.41	1.33	1.39	686400
1996-03-12	1.36	1.39	1.34	1.34	236800
1996-03-13	1.38	1.41	1.34	1.40	323200
1996-03-14	1.41	1.45	1.38	1.43	478400
1996-03-15	1.43	1.45	1.41	1.41	76800
1996-03-18	1.41	1.43	1.41	1.41	73600
1996-03-19	1.39	1.41	1.38	1.39	35200
1996-03-20	1.38	1.41	1.37	1.38	275200
1996-03-21	1.38	1.44	1.36	1.38	600000
1996-03-22	1.41	1.48	1.41	1.44	403200
1996-03-25	1.44	1.53	1.44	1.48	857600
1996-03-26	1.48	1.61	1.48	1.59	1468800
1996-03-27	1.59	1.63	1.54	1.54	2355200
1996-03-28	1.54	1.56	1.51	1.52	268800
1996-03-29	1.55	1.55	1.52	1.52	62400
1996-04-01	1.52	1.55	1.52	1.55	176000
1996-04-02	1.53	1.55	1.53	1.53	59200
1996-04-03	1.53	1.53	1.48	1.51	329600
1996-04-04	1.48	1.52	1.48	1.50	180800
1996-04-08	1.45	1.48	1.45	1.47	134400
1996-04-09	1.48	1.48	1.45	1.45	571200
1996-04-10	1.45	1.48	1.43	1.43	179200
1996-04-11	1.41	1.47	1.41	1.45	705600
1996-04-12	1.45	1.48	1.45	1.47	385600
1996-04-15	1.52	1.52	1.47	1.48	201600
1996-04-16	1.47	1.52	1.47	1.48	81600
1996-04-17	1.47	1.49	1.47	1.48	297600
1996-04-18	1.48	1.55	1.47	1.55	544000
1996-04-19	1.53	1.60	1.53	1.58	651200
1996-04-22	1.58	1.66	1.58	1.65	1366400
1996-04-23	1.65	1.71	1.65	1.68	1188800
1996-04-24	1.68	1.68	1.62	1.64	361600
1996-04-25	1.61	1.63	1.58	1.61	134400
1996-04-26	1.61	1.65	1.59	1.64	713600
1996-04-29	1.62	1.66	1.62	1.64	206400
1996-04-30	1.66	1.76	1.66	1.75	867200
1996-05-01	1.76	1.78	1.74	1.78	240000
1996-05-02	1.78	1.78	1.72	1.73	120000
1996-05-03	1.72	1.77	1.72	1.74	347200
1996-05-06	1.73	1.77	1.72	1.75	224000
1996-05-07	1.77	1.77	1.73	1.73	91200
1996-05-08	1.73	1.76	1.63	1.63	444800
1996-05-09	1.63	1.67	1.63	1.63	43200
1996-05-10	1.72	1.81	1.72	1.80	643200
1996-05-13	1.84	1.95	1.81	1.92	1516800
1996-05-14	1.98	1.98	1.83	1.88	1281600
1996-05-15	1.88	1.89	1.84	1.89	1700800
1996-05-16	1.85	1.92	1.85	1.92	1971200
1996-05-17	1.90	1.94	1.88	1.88	1414400
1996-05-20	1.86	1.91	1.77	1.77	433600
1996-05-21	1.81	1.91	1.73	1.88	814400
1996-05-22	1.92	1.94	1.88	1.88	595200
1996-05-23	1.88	1.92	1.88	1.88	278400
1996-05-24	1.88	1.91	1.88	1.88	281600
1996-05-28	1.91	1.91	1.86	1.86	433600
1996-05-29	1.86	1.91	1.86	1.86	352000
1996-05-30	1.86	1.91	1.86	1.86	132800
1996-05-31	1.86	1.88	1.81	1.81	420800
1996-06-03	1.81	1.86	1.81	1.81	169600
1996-06-04	1.81	1.86	1.81	1.81	475200
1996-06-05	1.81	1.86	1.81	1.81	57600
1996-06-06	1.81	1.90	1.81	1.86	1083200
1996-06-07	1.89	1.89	1.85	1.86	305600
1996-06-10	1.89	1.89	1.86	1.86	70400
1996-06-11	1.89	1.90	1.86	1.90	179200
1996-06-12	1.86	1.90	1.86	1.88	184000
1996-06-13	1.92	1.92	1.86	1.86	102400
1996-06-14	1.94	2.06	1.86	2.05	2144000
1996-06-17	2.06	2.06	1.98	1.98	1382400
1996-06-18	2.06	2.06	1.72	1.77	840000
1996-06-19	1.77	1.86	1.73	1.77	588800
1996-06-20	1.72	1.80	1.63	1.72	652800
1996-06-21	1.67	1.81	1.67	1.75	512000
1996-06-24	1.73	1.83	1.72	1.83	1094400
1996-06-25	1.77	1.91	1.77	1.90	768000
1996-06-26	1.84	1.91	1.84	1.84	177600
1996-06-27	1.84	1.88	1.83	1.83	296000
1996-06-28	1.83	1.91	1.83	1.83	752000
1996-07-01	1.83	1.91	1.83	1.89	804800
1996-07-02	1.83	1.89	1.83	1.89	364800
1996-07-03	1.83	1.89	1.83	1.86	369600
1996-07-05	1.89	1.89	1.83	1.84	321600
1996-07-08	1.83	1.88	1.81	1.81	224000
1996-07-09	1.81	1.88	1.80	1.84	196800
1996-07-10	1.80	1.84	1.80	1.82	782400
1996-07-11	1.80	1.82	1.78	1.78	224000
1996-07-12	1.78	1.81	1.78	1.78	553600
1996-07-15	1.78	1.84	1.78	1.79	649600
1996-07-16	1.77	1.86	1.69	1.86	1713600
1996-07-17	1.89	1.89	1.81	1.81	188800
1996-07-18	1.81	1.88	1.81	1.82	112000
1996-07-19	1.81	1.88	1.81	1.84	217600
1996-07-22	1.88	1.88	1.81	1.83	283200
1996-07-23	1.84	1.88	1.69	1.69	609600
1996-07-24	1.56	1.66	1.50	1.61	601600
1996-07-25	1.59	1.67	1.56	1.58	1212800
1996-07-26	1.55	1.58	1.52	1.52	424000
1996-07-29	1.50	1.58	1.46	1.53	414400
1996-07-30	1.58	1.58	1.53	1.54	155200
1996-07-31	1.54	1.75	1.54	1.75	830400
1996-08-01	1.75	1.81	1.69	1.73	171200
1996-08-02	1.73	1.81	1.73	1.78	432000
1996-08-05	1.73	1.77	1.64	1.64	368000
1996-08-06	1.64	1.78	1.64	1.78	512000
1996-08-07	1.72	1.81	1.72	1.81	336000
1996-08-08	1.75	1.77	1.72	1.75	94400
1996-08-09	1.72	1.83	1.72	1.78	182400
1996-08-12	1.78	1.78	1.75	1.75	169600
1996-08-13	1.75	1.75	1.75	1.75	6400
1996-08-14	1.75	1.78	1.67	1.67	113600
1996-08-15	1.67	1.73	1.61	1.66	256000
1996-08-16	1.69	1.69	1.58	1.61	393600
1996-08-19	1.61	1.63	1.55	1.55	355200
1996-08-20	1.52	1.59	1.48	1.49	1704000
1996-08-21	1.48	1.55	1.48	1.55	403200
1996-08-22	1.52	1.61	1.52	1.61	240000
1996-08-23	1.61	1.61	1.53	1.61	136000
1996-08-26	1.53	1.55	1.53	1.55	11200
1996-08-27	1.53	1.61	1.53	1.56	204800
1996-08-28	1.61	1.64	1.53	1.63	1003200
1996-08-29	1.56	1.64	1.56	1.63	54400
1996-08-30	1.64	1.70	1.56	1.65	819200
1996-09-03	1.61	1.66	1.58	1.61	422400
1996-09-04	1.61	1.70	1.61	1.69	376000
1996-09-05	1.64	1.70	1.64	1.69	43200
1996-09-06	1.70	1.72	1.67	1.71	113600
1996-09-09	1.67	1.72	1.67	1.67	185600
1996-09-10	1.67	1.70	1.63	1.70	190400
1996-09-11	1.67	1.73	1.66	1.66	232000
1996-09-12	1.69	1.72	1.67	1.67	142400
1996-09-13	1.72	1.72	1.66	1.69	424000
1996-09-16	1.66	1.72	1.66	1.66	193600
1996-09-17	1.70	1.72	1.66	1.68	1328000
1996-09-18	1.67	1.72	1.66	1.68	406400
1996-09-19	1.64	1.70	1.63	1.64	260800
1996-09-20	1.63	1.66	1.59	1.59	491200
1996-09-23	1.58	1.59	1.55	1.58	176000
1996-09-24	1.58	1.58	1.42	1.47	1174400
1996-09-25	1.45	1.52	1.27	1.38	2308800
1996-09-26	1.33	1.39	1.33	1.38	472000
1996-09-27	1.34	1.41	1.34	1.40	1104000
1996-09-30	1.41	1.50	1.38	1.46	2332800
1996-10-01	1.52	1.52	1.45	1.52	497600
1996-10-02	1.52	1.66	1.50	1.58	1699200
1996-10-03	1.58	1.63	1.55	1.56	225600
1996-10-04	1.56	1.67	1.56	1.63	593600
1996-10-07	1.63	1.67	1.58	1.58	217600
1996-10-08	1.63	1.63	1.50	1.50	518400
1996-10-09	1.50	1.56	1.50	1.55	211200
1996-10-10	1.58	1.58	1.52	1.52	24000
1996-10-11	1.52	1.58	1.52	1.58	16000
1996-10-14	1.52	1.66	1.52	1.61	254400
1996-10-15	1.58	1.63	1.58	1.58	132800
1996-10-16	1.58	1.63	1.55	1.59	123200
1996-10-17	1.56	1.63	1.56	1.56	174400
1996-10-18	1.56	1.61	1.56	1.59	110400
1996-10-21	1.56	1.57	1.52	1.52	342400
1996-10-22	1.50	1.55	1.47	1.52	206400
1996-10-23	1.55	1.55	1.47	1.47	169600
1996-10-24	1.47	1.50	1.44	1.46	379200
1996-10-25	1.53	1.58	1.47	1.53	379200
1996-10-28	1.53	1.53	1.50	1.52	131200
1996-10-29	1.50	1.52	1.50	1.52	208000
1996-10-30	1.50	1.53	1.50	1.50	299200
1996-10-31	1.50	1.52	1.48	1.48	148800
1996-11-01	1.48	1.53	1.48	1.50	713600
1996-11-04	1.53	1.55	1.48	1.53	137600
1996-11-05	1.52	1.55	1.48	1.48	467200
1996-11-06	1.52	1.55	1.48	1.53	433600
1996-11-07	1.48	1.55	1.48	1.52	120000
1996-11-08	1.50	1.55	1.50	1.55	62400
1996-11-11	1.50	1.55	1.50	1.50	139200
1996-11-12	1.50	1.55	1.50	1.50	216000
1996-11-13	1.50	1.55	1.50	1.55	121600
1996-11-14	1.55	1.55	1.50	1.50	187200
1996-11-15	1.50	1.55	1.50	1.55	185600
1996-11-18	1.50	1.53	1.50	1.50	177600
1996-11-19	1.50	1.55	1.50	1.52	198400
1996-11-20	1.55	1.55	1.48	1.50	329600
1996-11-21	1.48	1.50	1.48	1.50	56000
1996-11-22	1.48	1.53	1.48	1.53	203200
1996-11-25	1.48	1.51	1.45	1.45	153600
1996-11-26	1.45	1.46	1.38	1.38	297600
1996-11-27	1.38	1.47	1.38	1.47	2528000
1996-11-29	1.48	1.50	1.42	1.50	145600
1996-12-02	1.45	1.52	1.45	1.47	136000
1996-12-03	1.47	1.52	1.47	1.48	568000
1996-12-04	1.47	1.52	1.47	1.47	52800
1996-12-05	1.47	1.52	1.47	1.47	316800
1996-12-06	1.44	1.52	1.38	1.47	606400
1996-12-09	1.44	1.48	1.44	1.45	148800
1996-12-10	1.45	1.49	1.45	1.48	513600
1996-12-11	1.47	1.50	1.45	1.48	73600
1996-12-12	1.52	1.53	1.48	1.52	342400
1996-12-13	1.52	1.58	1.50	1.53	129600
1996-12-16	1.53	1.58	1.53	1.58	60800
1996-12-17	1.53	1.58	1.53	1.55	76800
1996-12-18	1.59	1.59	1.56	1.56	116800
1996-12-19	1.55	1.64	1.55	1.64	225600
1996-12-20	1.58	1.64	1.58	1.64	336000
1996-12-23	1.59	1.63	1.56	1.56	208000
1996-12-24	1.59	1.59	1.56	1.56	19200
1996-12-26	1.56	1.59	1.56	1.57	136000
1996-12-27	1.59	1.59	1.56	1.56	84800
1996-12-30	1.56	1.63	1.56	1.63	1192000
1996-12-31	1.56	1.63	1.56	1.63	201600
1997-01-02	1.58	1.63	1.56	1.56	104000
1997-01-03	1.55	1.61	1.55	1.56	155200
1997-01-06	1.56	1.61	1.56	1.56	193600
1997-01-07	1.56	1.64	1.56	1.64	211200
1997-01-08	1.64	1.64	1.59	1.59	209600
1997-01-09	1.59	1.64	1.59	1.59	257600
1997-01-10	1.58	1.63	1.58	1.58	352000
1997-01-13	1.58	1.64	1.58	1.58	212800
1997-01-14	1.58	1.61	1.56	1.59	305600
1997-01-15	1.59	1.60	1.53	1.53	60800
1997-01-16	1.53	1.55	1.53	1.55	64000
1997-01-17	1.56	1.58	1.48	1.48	121600
1997-01-20	1.48	1.52	1.44	1.45	228800
1997-01-21	1.47	1.50	1.44	1.50	212800
1997-01-22	1.50	1.52	1.45	1.52	198400
1997-01-23	1.48	1.59	1.48	1.55	488000
1997-01-24	1.55	1.58	1.55	1.58	150400
1997-01-27	1.58	1.58	1.55	1.55	291200
1997-01-28	1.55	1.61	1.52	1.52	336000
1997-01-29	1.56	1.56	1.52	1.52	137600
1997-01-30	1.56	1.56	1.52	1.52	204800
1997-01-31	1.52	1.64	1.52	1.64	592000
1997-02-03	1.58	1.63	1.58	1.63	97600
1997-02-04	1.63	1.63	1.58	1.59	308800
1997-02-05	1.58	1.59	1.58	1.58	59200
1997-02-06	1.58	1.63	1.58	1.63	92800
1997-02-07	1.58	1.63	1.58	1.63	392000
1997-02-10	1.60	1.63	1.58	1.58	601600
1997-02-11	1.60	1.63	1.58	1.61	214400
1997-02-12	1.58	1.63	1.58	1.61	374400
1997-02-13	1.63	1.63	1.58	1.59	427200
1997-02-14	1.58	1.63	1.58	1.61	75200
1997-02-18	1.58	1.62	1.58	1.58	68800
1997-02-19	1.56	1.56	1.55	1.55	158400
1997-02-20	1.58	1.59	1.53	1.55	531200
1997-02-21	1.53	1.58	1.50	1.52	188800
1997-02-24	1.50	1.56	1.50	1.56	139200
1997-02-25	1.51	1.56	1.51	1.56	132800
1997-02-26	1.51	1.56	1.51	1.54	260800
1997-02-27	1.56	1.56	1.52	1.54	41600
1997-02-28	1.53	1.56	1.50	1.55	283200
1997-03-03	1.52	1.58	1.52	1.56	251200
1997-03-04	1.56	1.61	1.56	1.58	544000
1997-03-05	1.58	1.61	1.58	1.58	59200
1997-03-06	1.59	1.61	1.58	1.58	75200
1997-03-07	1.58	1.61	1.58	1.58	193600
1997-03-10	1.58	1.60	1.58	1.58	601600
1997-03-11	1.58	1.60	1.53	1.55	632000
1997-03-12	1.55	1.55	1.55	1.55	478400
1997-03-13	1.55	1.61	1.55	1.58	171200
1997-03-14	1.58	1.59	1.56	1.56	176000
1997-03-17	1.55	1.56	1.55	1.56	233600
1997-03-18	1.56	1.58	1.53	1.55	116800
1997-03-19	1.55	1.55	1.52	1.52	153600
1997-03-20	1.55	1.55	1.41	1.42	824000
1997-03-21	1.44	1.45	1.42	1.43	651200
1997-03-24	1.42	1.47	1.38	1.44	227200
1997-03-25	1.43	1.47	1.39	1.47	657600
1997-03-26	1.45	1.47	1.44	1.45	497600
1997-03-27	1.45	1.45	1.44	1.44	48000
1997-03-31	1.48	1.48	1.42	1.45	411200
1997-04-01	1.42	1.48	1.42	1.42	88000
1997-04-02	1.45	1.48	1.42	1.43	211200
1997-04-03	1.42	1.48	1.42	1.44	81600
1997-04-04	1.42	1.47	1.42	1.42	107200
1997-04-07	1.42	1.47	1.42	1.44	91200
1997-04-08	1.44	1.48	1.44	1.46	705600
1997-04-09	1.48	1.48	1.44	1.44	196800
1997-04-10	1.44	1.47	1.44	1.44	27200
1997-04-11	1.45	1.47	1.44	1.46	99200
1997-04-14	1.44	1.50	1.44	1.45	243200
1997-04-15	1.45	1.50	1.45	1.45	380800
1997-04-16	1.48	1.48	1.45	1.45	92800
1997-04-17	1.45	1.48	1.45	1.48	49600
1997-04-18	1.45	1.48	1.44	1.45	819200
1997-04-21	1.45	1.47	1.44	1.47	345600
1997-04-22	1.44	1.47	1.44	1.47	422400
1997-04-23	1.45	1.48	1.45	1.47	457600
1997-04-24	1.48	1.48	1.45	1.45	83200
1997-04-25	1.46	1.47	1.45	1.47	105600
1997-04-28	1.46	1.48	1.45	1.47	129600
1997-04-29	1.45	1.51	1.45	1.48	595200
1997-04-30	1.48	1.55	1.48	1.52	244800
1997-05-01	1.54	1.55	1.53	1.55	51200
1997-05-02	1.53	1.55	1.53	1.55	216000
1997-05-05	1.52	1.62	1.52	1.62	668800
1997-05-06	1.62	1.63	1.59	1.63	1433600
1997-05-07	1.59	1.63	1.59	1.61	168000
1997-05-08	1.60	1.61	1.52	1.52	572800
1997-05-09	1.52	1.56	1.52	1.52	712000
1997-05-12	1.56	1.56	1.52	1.53	52800
1997-05-13	1.53	1.58	1.53	1.58	209600
1997-05-14	1.53	1.58	1.53	1.58	78400
1997-05-15	1.58	1.58	1.53	1.56	68800
1997-05-16	1.55	1.56	1.53	1.53	107200
1997-05-19	1.53	1.54	1.52	1.54	336000
1997-05-20	1.52	1.55	1.52	1.52	137600
1997-05-21	1.52	1.56	1.52	1.53	161600
1997-05-22	1.52	1.56	1.52	1.56	105600
1997-05-23	1.52	1.58	1.52	1.54	456000
1997-05-27	1.54	1.63	1.54	1.63	534400
1997-05-28	1.63	1.73	1.63	1.71	590400
1997-05-29	1.71	1.73	1.69	1.73	425600
1997-05-30	1.74	1.76	1.69	1.73	582400
1997-06-02	1.73	1.76	1.70	1.73	369600
1997-06-03	1.72	1.72	1.66	1.70	57600
1997-06-04	1.67	1.71	1.66	1.71	80000
1997-06-05	1.71	1.71	1.67	1.67	33600
1997-06-06	1.67	1.85	1.67	1.81	1078400
1997-06-09	1.84	1.87	1.80	1.83	531200
1997-06-10	1.83	1.91	1.77	1.81	1020800
1997-06-11	1.83	1.87	1.81	1.86	252800
1997-06-12	1.88	1.88	1.82	1.86	169600
1997-06-13	1.83	1.84	1.77	1.83	356800
1997-06-16	1.78	1.78	1.74	1.75	249600
1997-06-17	1.74	1.76	1.74	1.74	1078400
1997-06-18	1.74	1.75	1.74	1.75	865600
1997-06-19	1.76	1.76	1.74	1.75	102400
1997-06-20	1.76	1.76	1.74	1.74	113600
1997-06-23	1.74	1.75	1.69	1.69	912000
1997-06-24	1.69	1.83	1.67	1.80	1513600
1997-06-25	1.84	1.87	1.80	1.83	339200
1997-06-26	1.83	1.89	1.83	1.87	353600
1997-06-27	1.84	1.88	1.84	1.88	80000
1997-06-30	1.88	1.91	1.86	1.89	788800
1997-07-01	1.88	1.88	1.86	1.87	318400
1997-07-02	1.86	1.86	1.84	1.84	238400
1997-07-03	1.84	1.88	1.84	1.88	22400
1997-07-07	1.84	1.90	1.84	1.90	262400
1997-07-08	1.88	1.91	1.88	1.89	78400
1997-07-09	1.88	1.99	1.86	1.92	760000
1997-07-10	1.96	1.97	1.87	1.87	153600
1997-07-11	1.84	1.84	1.78	1.80	435200
1997-07-14	1.81	1.83	1.73	1.79	460800
1997-07-15	1.78	1.79	1.70	1.73	480000
1997-07-16	1.75	1.77	1.71	1.74	208000
1997-07-17	1.74	1.74	1.68	1.68	528000
1997-07-18	1.68	1.70	1.68	1.70	132800
1997-07-21	1.68	1.76	1.68	1.76	257600
1997-07-22	1.73	1.75	1.70	1.70	150400
1997-07-23	1.70	1.73	1.69	1.73	163200
1997-07-24	1.69	1.73	1.69	1.73	132800
1997-07-25	1.69	1.69	1.69	1.69	19200
1997-07-28	1.73	1.73	1.69	1.71	235200
1997-07-29	1.73	1.73	1.69	1.69	145600
1997-07-30	1.69	1.72	1.69	1.72	48000
1997-07-31	1.69	1.73	1.69	1.73	153600
1997-08-01	1.76	1.88	1.72	1.81	680000
1997-08-04	1.81	1.82	1.78	1.81	182400
1997-08-05	1.81	1.88	1.81	1.88	267200
1997-08-06	1.91	1.91	1.86	1.91	1036800
1997-08-07	1.89	1.91	1.85	1.88	244800
1997-08-08	1.86	1.86	1.81	1.81	89600
1997-08-11	1.80	1.86	1.77	1.83	172800
1997-08-12	1.78	1.97	1.78	1.85	505600
1997-08-13	1.84	1.90	1.81	1.87	342400
1997-08-14	1.84	1.87	1.81	1.84	92800
1997-08-15	1.81	1.84	1.79	1.84	113600
1997-08-18	1.80	1.84	1.80	1.81	56000
1997-08-19	1.81	1.82	1.77	1.80	304000
1997-08-20	1.77	1.80	1.76	1.77	398400
1997-08-21	1.78	1.78	1.72	1.73	411200
1997-08-22	1.68	1.81	1.68	1.76	980800
1997-08-25	1.75	1.80	1.72	1.74	321600
1997-08-26	1.73	1.77	1.73	1.77	49600
1997-08-27	1.77	1.82	1.77	1.80	318400
1997-08-28	1.80	1.86	1.80	1.85	92800
1997-08-29	1.87	1.95	1.87	1.93	328000
1997-09-02	1.94	1.94	1.91	1.94	78400
1997-09-03	1.91	1.94	1.88	1.91	224000
1997-09-04	1.91	1.93	1.88	1.88	241600
1997-09-05	1.90	1.90	1.87	1.87	56000
1997-09-08	1.84	1.89	1.84	1.88	296000
1997-09-09	1.88	1.88	1.87	1.87	227200
1997-09-10	1.88	1.89	1.86	1.89	41600
1997-09-11	1.86	1.92	1.86	1.90	1577600
1997-09-12	1.91	1.92	1.90	1.90	364800
1997-09-15	1.90	1.92	1.90	1.90	76800
1997-09-16	1.92	1.92	1.91	1.91	124800
1997-09-17	1.92	1.96	1.91	1.94	222400
1997-09-18	1.94	2.04	1.94	2.04	480000
1997-09-19	2.05	2.09	2.03	2.08	278400
1997-09-22	2.08	2.09	2.05	2.08	412800
1997-09-23	2.09	2.09	2.05	2.05	814400
1997-09-24	2.05	2.05	2.00	2.05	142400
1997-09-25	2.00	2.09	2.00	2.03	587200
1997-09-26	2.03	2.09	2.03	2.09	420800
1997-09-29	2.07	2.13	2.03	2.11	520000
1997-09-30	2.11	2.28	2.09	2.22	809600
1997-10-01	2.20	2.27	2.13	2.24	1000000
1997-10-02	2.25	2.28	2.23	2.25	1022400
1997-10-03	2.30	2.31	2.27	2.31	624000
1997-10-06	2.31	2.31	2.16	2.16	257600
1997-10-07	2.13	2.25	2.11	2.20	1057600
1997-10-08	2.19	2.22	2.17	2.22	94400
1997-10-09	2.18	2.25	2.18	2.25	518400
1997-10-10	2.25	2.25	2.18	2.20	68800
1997-10-13	2.18	2.25	2.18	2.19	107200
1997-10-14	2.22	2.26	2.20	2.26	336000
1997-10-15	2.22	2.30	2.21	2.27	555200
1997-10-16	2.27	2.30	2.25	2.27	419200
1997-10-17	2.25	2.30	2.25	2.25	188800
1997-10-20	2.30	2.30	2.25	2.28	107200
1997-10-21	2.25	2.35	2.25	2.33	454400
1997-10-22	2.29	2.45	2.29	2.44	721600
1997-10-23	2.38	2.52	2.37	2.45	1313600
1997-10-24	2.50	2.52	2.45	2.47	630400
1997-10-27	2.48	2.48	2.00	2.00	1027200
1997-10-28	1.91	2.25	1.89	2.16	1459200
1997-10-29	2.19	2.25	2.05	2.19	531200
1997-10-30	2.14	2.25	2.06	2.14	323200
1997-10-31	2.14	2.25	2.14	2.19	241600
1997-11-03	2.25	2.31	2.16	2.31	267200
1997-11-04	2.27	2.34	2.23	2.30	347200
1997-11-05	2.30	2.33	2.23	2.23	176000
1997-11-06	2.25	2.27	2.20	2.20	241600
1997-11-07	2.20	2.21	2.05	2.09	448000
1997-11-10	2.13	2.19	2.09	2.17	108800
1997-11-11	2.19	2.20	2.06	2.06	414400
1997-11-12	2.06	2.06	2.02	2.03	286400
1997-11-13	2.05	2.11	2.00	2.07	548800
1997-11-14	2.14	2.19	2.12	2.19	192000
1997-11-17	2.20	2.28	2.20	2.25	438400
1997-11-18	2.25	2.34	2.13	2.22	245600
1997-11-19	2.22	2.22	2.13	2.19	16000
1997-11-20	2.22	2.38	2.13	2.25	391200
1997-11-21	2.34	2.39	2.30	2.36	219200
1997-11-24	2.31	2.38	2.28	2.34	133600
1997-11-25	2.34	2.34	2.28	2.33	177600
1997-11-26	2.34	2.34	2.28	2.34	160800
1997-11-28	2.34	2.34	2.28	2.31	33600
1997-12-01	2.34	2.34	2.28	2.28	207200
1997-12-02	2.29	2.34	2.23	2.25	113600
1997-12-03	2.23	2.27	2.11	2.16	288800
1997-12-04	2.16	2.16	2.00	2.13	162400
1997-12-05	1.94	2.19	1.88	2.19	211200
1997-12-08	2.16	2.19	2.16	2.19	66400
1997-12-09	2.16	2.16	2.06	2.13	104800
1997-12-10	2.13	2.13	2.02	2.03	24800
1997-12-11	1.94	2.08	1.94	2.08	87200
1997-12-12	2.06	2.09	2.00	2.09	79200
1997-12-15	2.05	2.13	2.03	2.03	132000
1997-12-16	2.03	2.09	2.03	2.08	119200
1997-12-17	2.16	2.25	2.08	2.13	276000
1997-12-18	2.08	2.19	2.06	2.06	319200
1997-12-19	2.13	2.13	1.95	1.95	554400
1997-12-22	2.03	2.16	2.03	2.06	342400
1997-12-23	2.09	2.14	2.06	2.09	152000
1997-12-24	2.09	2.09	2.00	2.03	379200
1997-12-26	2.03	2.14	2.03	2.08	162400
1997-12-29	2.08	2.14	2.08	2.14	4800
1997-12-30	2.06	2.22	2.06	2.22	429600
1997-12-31	2.18	2.44	2.18	2.19	475200
1998-01-02	2.19	2.31	2.19	2.31	40800
1998-01-05	2.31	2.31	2.19	2.25	74400
1998-01-06	2.19	2.28	2.13	2.23	1110400
1998-01-07	2.23	2.31	2.19	2.23	120000
1998-01-08	2.23	2.47	2.22	2.37	348800
1998-01-09	2.38	2.47	2.33	2.36	432000
1998-01-12	2.13	2.30	2.13	2.19	129600
1998-01-13	2.28	2.31	2.20	2.25	88000
1998-01-14	2.31	2.31	2.19	2.22	10400
1998-01-15	2.28	2.28	2.22	2.22	24800
1998-01-16	2.25	2.25	2.22	2.22	14400
1998-01-20	2.28	2.28	2.16	2.16	44000
1998-01-21	2.16	2.27	2.16	2.23	203200
1998-01-22	2.22	2.25	2.17	2.22	71200
1998-01-23	2.19	2.19	2.16	2.16	144800
1998-01-26	2.12	2.16	2.11	2.12	830400
1998-01-27	2.11	2.17	2.11	2.16	108800
1998-01-28	2.14	2.30	2.14	2.28	379200
1998-01-29	2.28	2.38	2.25	2.27	278400
1998-01-30	2.25	2.27	2.19	2.25	146400
1998-02-02	2.38	2.44	2.25	2.27	606400
1998-02-03	2.33	2.42	2.27	2.38	192800
1998-02-04	2.38	2.38	2.25	2.31	168000
1998-02-05	2.31	2.31	2.25	2.28	141600
1998-02-06	2.26	2.33	2.26	2.31	479200
1998-02-09	2.33	2.38	2.28	2.34	166400
1998-02-10	2.34	2.39	2.28	2.39	228000
1998-02-11	2.41	2.41	2.30	2.30	221600
1998-02-12	2.33	2.39	2.31	2.32	400800
1998-02-13	2.33	2.39	2.28	2.28	380000
1998-02-17	2.28	2.38	2.28	2.34	176800
1998-02-18	2.34	2.34	2.21	2.27	328800
1998-02-19	2.25	2.31	2.17	2.17	256800
1998-02-20	2.22	2.22	2.13	2.13	160800
1998-02-23	2.13	2.19	2.13	2.16	322400
1998-02-24	2.16	2.19	2.16	2.19	252000
1998-02-25	2.19	2.28	2.16	2.28	323200
1998-02-26	2.25	2.34	2.22	2.34	164000
1998-02-27	2.33	2.35	2.28	2.35	399200
1998-03-02	2.33	2.36	2.30	2.30	482400
1998-03-03	2.30	2.38	2.30	2.31	444000
1998-03-04	2.31	2.31	2.27	2.31	168000
1998-03-05	2.25	2.31	2.25	2.28	148800
1998-03-06	2.34	2.38	2.27	2.38	404000
1998-03-09	2.34	2.39	2.27	2.36	300800
1998-03-10	2.34	2.36	2.34	2.34	309600
1998-03-11	2.34	2.36	2.32	2.34	104000
1998-03-12	2.34	2.38	2.34	2.38	181600
1998-03-13	2.38	2.38	2.34	2.36	148800
1998-03-16	2.36	2.36	2.34	2.36	211200
1998-03-17	2.33	2.36	2.33	2.36	62400
1998-03-18	2.38	2.38	2.33	2.38	407200
1998-03-19	2.39	2.41	2.38	2.40	236800
1998-03-20	2.39	2.50	2.39	2.50	472000
1998-03-23	2.42	2.52	2.42	2.48	316800
1998-03-24	2.44	2.48	2.38	2.42	258400
1998-03-25	2.41	2.44	2.41	2.44	152000
1998-03-26	2.44	2.47	2.41	2.42	172800
1998-03-27	2.41	2.47	2.38	2.47	244000
1998-03-30	2.41	2.45	2.41	2.42	162400
1998-03-31	2.42	2.47	2.42	2.42	502400
1998-04-01	2.42	2.52	2.42	2.47	587200
1998-04-02	2.45	2.48	2.45	2.47	542400
1998-04-03	2.45	2.49	2.45	2.47	117600
1998-04-06	2.45	2.47	2.42	2.42	300800
1998-04-07	2.42	2.44	2.41	2.43	220000
1998-04-08	2.41	2.47	2.39	2.39	165600
1998-04-09	2.39	2.50	2.39	2.48	284800
1998-04-13	2.44	2.52	2.44	2.47	80800
1998-04-14	2.52	2.52	2.38	2.39	207200
1998-04-15	2.39	2.42	2.16	2.30	1537600
1998-04-16	2.31	2.36	2.23	2.33	206400
1998-04-17	2.36	2.36	2.28	2.30	120800
1998-04-20	2.30	2.36	2.23	2.24	102400
1998-04-21	2.23	2.27	2.19	2.19	186400
1998-04-22	2.19	2.22	2.13	2.13	308800
1998-04-23	2.13	2.22	2.09	2.10	431200
1998-04-24	2.09	2.13	2.03	2.12	287200
1998-04-27	2.06	2.13	1.97	2.13	935200
1998-04-28	2.13	2.20	2.09	2.14	1776000
1998-04-29	2.14	2.19	2.07	2.16	1589600
1998-04-30	2.19	2.22	2.16	2.20	450400
1998-05-01	2.19	2.29	2.19	2.26	170400
1998-05-04	2.22	2.27	2.22	2.25	325600
1998-05-05	2.28	2.28	2.25	2.27	203200
1998-05-06	2.25	2.28	2.20	2.27	576000
1998-05-07	2.23	2.25	2.20	2.20	177600
1998-05-08	2.21	2.25	2.20	2.22	255200
1998-05-11	2.20	2.25	2.20	2.20	664000
1998-05-12	2.22	2.34	2.22	2.30	514400
1998-05-13	2.28	2.31	2.22	2.25	100800
1998-05-14	2.25	2.38	2.25	2.35	234400
1998-05-15	2.38	2.38	2.30	2.30	48800
1998-05-18	2.30	2.30	2.26	2.26	115200
1998-05-19	2.23	2.25	2.23	2.23	16800
1998-05-20	2.28	2.28	2.13	2.22	192800
1998-05-21	2.22	2.23	2.19	2.20	133600
1998-05-22	2.19	2.23	2.19	2.23	116800
1998-05-26	2.19	2.23	2.19	2.19	169600
1998-05-27	2.17	2.19	2.05	2.16	566400
1998-05-28	2.11	2.16	2.11	2.13	88800
1998-05-29	2.11	2.19	2.11	2.19	96800
1998-06-01	2.13	2.17	2.11	2.11	208000
1998-06-02	2.09	2.13	2.06	2.06	133600
1998-06-03	2.13	2.13	2.06	2.07	348800
1998-06-04	2.06	2.17	2.06	2.14	266400
1998-06-05	2.17	2.17	2.13	2.13	404800
1998-06-08	2.13	2.19	2.13	2.16	411200
1998-06-09	2.13	2.19	2.13	2.14	126400
1998-06-10	2.13	2.16	2.11	2.16	77600
1998-06-11	2.17	2.17	2.05	2.05	97600
1998-06-12	2.06	2.11	2.02	2.05	396000
1998-06-15	2.08	2.08	2.00	2.00	149600
1998-06-16	2.00	2.09	1.98	2.03	362400
1998-06-17	2.00	2.14	2.00	2.11	156000
1998-06-18	2.08	2.23	2.08	2.21	296800
1998-06-19	2.19	2.23	2.19	2.20	74400
1998-06-22	2.19	2.23	2.19	2.20	203200
1998-06-23	2.23	2.23	2.04	2.13	924800
1998-06-24	2.14	2.28	2.08	2.25	492800
1998-06-25	2.30	2.34	2.25	2.27	161600
1998-06-26	2.29	2.38	2.27	2.31	370400
1998-06-29	2.28	2.36	2.28	2.36	161600
1998-06-30	2.36	2.42	2.34	2.38	830400
1998-07-01	2.41	2.41	2.33	2.34	804000
1998-07-02	2.36	2.38	2.31	2.31	387200
1998-07-06	2.28	2.38	2.27	2.27	220800
1998-07-07	2.27	2.27	2.19	2.22	472800
1998-07-08	2.20	2.23	2.16	2.16	174400
1998-07-09	2.16	2.17	2.11	2.16	212000
1998-07-10	2.13	2.17	2.11	2.14	69600
1998-07-13	2.11	2.16	2.11	2.13	51200
1998-07-14	2.13	2.15	2.13	2.13	200000
1998-07-15	2.13	2.14	2.11	2.11	152000
1998-07-16	2.11	2.16	2.11	2.16	158400
1998-07-17	2.17	2.17	2.04	2.04	221600
1998-07-20	2.03	2.06	2.00	2.00	277600
1998-07-21	2.00	2.06	2.00	2.00	144800
1998-07-22	1.97	2.03	1.95	2.00	263200
1998-07-23	1.89	1.95	1.83	1.89	586400
1998-07-24	1.86	1.92	1.84	1.92	1016800
1998-07-27	1.89	1.92	1.88	1.92	149600
1998-07-28	1.90	1.94	1.90	1.91	215200
1998-07-29	1.91	1.94	1.91	1.94	370400
1998-07-30	1.94	2.05	1.91	2.04	125600
1998-07-31	2.05	2.05	1.98	2.01	312000
1998-08-03	1.98	2.02	1.94	1.94	114400
1998-08-04	1.97	1.99	1.88	1.95	285600
1998-08-05	1.89	2.01	1.89	2.00	358400
1998-08-06	2.00	2.22	2.00	2.09	469600
1998-08-07	2.08	2.17	2.08	2.13	285600
1998-08-10	2.19	2.19	2.01	2.05	323200
1998-08-11	2.03	2.03	1.90	1.91	454400
1998-08-12	1.97	2.03	1.94	1.98	341600
1998-08-13	2.00	2.09	1.97	2.09	496000
1998-08-14	2.11	2.11	2.02	2.03	51200
1998-08-17	2.02	2.13	1.97	2.09	507200
1998-08-18	2.13	2.14	2.06	2.14	104800
1998-08-19	2.16	2.16	1.98	2.00	208000
1998-08-20	2.01	2.06	1.98	2.06	23200
1998-08-21	2.06	2.06	1.98	2.03	72800
1998-08-24	1.96	2.10	1.95	2.07	234400
1998-08-25	2.05	2.11	1.93	1.94	173600
1998-08-26	2.00	2.00	1.84	1.84	419200
1998-08-27	1.90	2.00	1.88	2.00	156000
1998-08-28	1.97	1.97	1.77	1.77	301600
1998-08-31	1.77	1.88	1.53	1.53	739200
1998-09-01	1.70	1.84	1.53	1.64	485600
1998-09-02	1.64	1.86	1.64	1.69	673600
1998-09-03	1.73	1.81	1.69	1.75	200800
1998-09-04	1.70	1.78	1.70	1.70	38400
1998-09-08	1.80	1.83	1.73	1.78	201600
1998-09-09	1.80	1.80	1.71	1.72	381600
1998-09-10	1.71	1.71	1.66	1.67	373600
1998-09-11	1.67	1.78	1.67	1.77	344000
1998-09-14	1.70	1.80	1.70	1.71	352800
1998-09-15	1.72	1.75	1.71	1.75	204000
1998-09-16	1.75	1.78	1.71	1.78	157600
1998-09-17	1.80	1.80	1.77	1.80	511200
1998-09-18	1.86	1.86	1.78	1.81	363200
1998-09-21	1.81	1.84	1.80	1.84	67200
1998-09-22	1.82	1.86	1.77	1.86	396000
1998-09-23	1.89	2.00	1.83	1.95	655200
1998-09-24	2.00	2.06	1.94	1.94	152800
1998-09-25	1.78	1.88	1.77	1.84	422400
1998-09-28	1.86	1.88	1.81	1.83	656000
1998-09-29	1.83	1.88	1.83	1.83	527200
1998-09-30	1.83	1.89	1.83	1.83	409600
1998-10-01	1.80	1.84	1.77	1.84	132000
1998-10-02	1.81	2.03	1.81	1.95	315200
1998-10-05	1.92	1.94	1.86	1.89	230400
1998-10-06	1.91	1.94	1.80	1.83	208800
1998-10-07	1.83	1.86	1.61	1.68	708000
1998-10-08	1.63	1.73	1.50	1.63	908000
1998-10-09	1.60	1.94	1.58	1.88	281600
1998-10-12	1.94	1.94	1.83	1.83	46400
1998-10-13	1.81	1.91	1.80	1.80	99200
1998-10-14	1.80	1.88	1.80	1.87	62400
1998-10-15	1.84	1.86	1.81	1.84	58400
1998-10-16	1.95	1.95	1.78	1.87	297600
1998-10-19	1.80	1.88	1.75	1.82	304800
1998-10-20	1.86	1.92	1.78	1.78	357600
1998-10-21	1.80	1.87	1.72	1.86	209600
1998-10-22	1.87	2.13	1.81	2.13	808800
1998-10-23	2.13	2.19	2.09	2.14	353600
1998-10-26	2.16	2.17	2.13	2.17	81600
1998-10-27	2.16	2.19	2.07	2.13	358400
1998-10-28	2.14	2.14	2.00	2.08	48000
1998-10-29	2.00	2.13	2.00	2.13	348800
1998-10-30	2.11	2.14	2.09	2.09	36800
1998-11-02	2.06	2.28	2.06	2.22	879200
1998-11-03	2.23	2.34	2.22	2.29	334400
1998-11-04	2.30	2.36	2.28	2.35	405600
1998-11-05	2.33	2.35	2.33	2.33	155200
1998-11-06	2.34	2.38	2.33	2.33	566400
1998-11-09	2.33	2.38	2.33	2.33	149600
1998-11-10	2.33	2.34	2.32	2.33	153600
1998-11-11	2.29	2.36	2.29	2.31	445600
1998-11-12	2.31	2.36	2.31	2.36	218400
1998-11-13	2.34	2.35	2.26	2.26	44800
1998-11-16	2.26	2.34	2.25	2.26	60000
1998-11-17	2.27	2.34	2.20	2.20	402400
1998-11-18	2.16	2.25	2.08	2.13	156000
1998-11-19	2.09	2.20	2.05	2.20	260800
1998-11-20	2.09	2.20	2.09	2.16	70400
1998-11-23	2.14	2.25	2.14	2.22	233600
1998-11-24	2.19	2.27	2.19	2.24	360000
1998-11-25	2.20	2.28	2.20	2.27	287200
1998-11-27	2.25	2.28	2.25	2.28	20000
1998-11-30	2.22	2.34	2.22	2.34	576800
1998-12-01	2.32	2.32	2.22	2.22	110400
1998-12-02	2.22	2.28	2.22	2.22	384000
1998-12-03	2.22	2.34	2.22	2.24	578400
1998-12-04	2.23	2.23	2.16	2.20	111200
1998-12-07	2.23	2.23	2.20	2.23	284000
1998-12-08	2.23	2.27	2.23	2.27	517600
1998-12-09	2.27	2.28	2.24	2.27	394400
1998-12-10	2.30	2.39	2.22	2.34	850400
1998-12-11	2.38	2.38	2.28	2.38	229600
1998-12-14	2.35	2.36	2.22	2.31	316800
1998-12-15	2.34	2.34	2.19	2.28	236800
1998-12-16	2.31	2.41	2.27	2.41	549600
1998-12-17	2.41	2.42	2.36	2.39	272000
1998-12-18	2.50	2.69	2.44	2.63	3083200
1998-12-21	2.65	2.66	2.59	2.63	1808800
1998-12-22	2.63	2.64	2.61	2.63	954400
1998-12-23	2.62	2.63	2.56	2.63	1052800
1998-12-24	2.63	2.63	2.58	2.61	129600
1998-12-28	2.63	2.64	2.58	2.63	464000
1998-12-29	2.62	2.64	2.61	2.63	2563200
1998-12-30	2.62	2.64	2.60	2.63	1468000
1998-12-31	2.64	2.66	2.59	2.64	1307200
1999-01-04	2.64	2.65	2.63	2.64	1433600
1999-01-05	2.63	2.64	2.63	2.63	532000
1999-01-06	2.61	2.64	2.56	2.61	2282400
1999-01-07	2.61	2.63	2.59	2.60	127200
1999-01-08	2.59	2.63	2.59	2.61	980000
1999-01-11	2.63	2.64	2.62	2.64	3165600
1999-01-12	2.62	2.64	2.52	2.57	219200
1999-01-13	2.55	2.59	2.52	2.56	394400
1999-01-14	2.56	2.61	2.56	2.59	184800
1999-01-15	2.58	2.77	2.58	2.70	5192800
1999-01-19	2.81	3.09	2.76	2.98	3353600
1999-01-20	2.99	3.18	2.97	3.12	1332000
1999-01-21	3.20	3.28	2.97	3.00	988000
1999-01-22	2.84	3.02	2.69	2.88	734400
1999-01-25	2.91	3.00	2.91	2.98	656000
1999-01-26	2.98	3.06	2.88	2.94	311200
1999-01-27	2.98	2.98	2.88	2.91	166400
1999-01-28	3.00	3.20	2.95	3.18	573600
1999-01-29	3.17	3.20	3.11	3.16	389600
1999-02-01	3.16	3.16	3.11	3.12	252000
1999-02-02	3.14	3.19	3.03	3.05	733600
1999-02-03	2.98	3.14	2.97	3.14	1261600
1999-02-04	3.14	3.14	3.09	3.09	466400
1999-02-05	3.13	3.13	3.06	3.08	311200
1999-02-08	3.11	3.16	3.06	3.13	370400
1999-02-09	3.16	3.16	3.09	3.09	433600
1999-02-10	3.09	3.13	2.92	2.94	722400
1999-02-11	2.94	3.14	2.72	3.08	1070400
1999-02-12	3.08	3.14	3.03	3.07	584000
1999-02-16	3.05	3.13	3.05	3.06	540800
1999-02-17	3.03	3.13	3.02	3.05	399200
1999-02-18	3.05	3.14	3.05	3.12	1048000
1999-02-19	3.11	3.16	3.08	3.09	464000
1999-02-22	3.09	3.12	3.09	3.11	593600
1999-02-23	3.09	3.31	3.09	3.23	1118400
1999-02-24	3.30	3.44	3.27	3.31	771200
1999-02-25	3.33	3.33	3.03	3.20	773600
1999-02-26	3.22	3.25	3.03	3.13	522400
1999-03-01	3.17	3.34	3.13	3.30	912000
1999-03-02	3.27	3.39	3.25	3.36	707200
1999-03-03	3.36	3.39	3.31	3.31	544800
1999-03-04	3.38	3.41	3.14	3.14	305600
1999-03-05	3.22	3.23	3.13	3.19	367200
1999-03-08	3.16	3.22	3.16	3.19	568800
1999-03-09	3.19	3.31	3.19	3.22	268000
1999-03-10	3.20	3.38	3.20	3.25	451200
1999-03-11	3.25	3.31	3.19	3.27	1044000
1999-03-12	3.30	3.39	3.27	3.37	364000
1999-03-15	3.38	3.41	3.30	3.38	832000
1999-03-16	3.38	3.41	3.34	3.39	284000
1999-03-17	3.39	3.39	3.27	3.36	253600
1999-03-18	3.32	3.36	3.28	3.31	372000
1999-03-19	3.31	3.33	3.25	3.25	602400
1999-03-22	3.22	3.25	3.09	3.17	505600
1999-03-23	3.17	3.19	3.05	3.07	438400
1999-03-24	3.05	3.10	3.03	3.08	492800
1999-03-25	3.11	3.22	3.09	3.17	156800
1999-03-26	3.18	3.28	3.17	3.22	200000
1999-03-29	3.25	3.33	3.19	3.27	1043200
1999-03-30	3.28	3.28	3.25	3.26	535200
1999-03-31	3.31	3.63	3.23	3.61	1382400
1999-04-01	3.54	3.62	3.38	3.50	724000
1999-04-05	3.50	3.55	3.41	3.52	480800
1999-04-06	3.50	3.52	3.42	3.45	168800
1999-04-07	3.45	3.49	3.27	3.38	565600
1999-04-08	3.41	3.47	3.38	3.41	180800
1999-04-09	3.38	3.48	3.38	3.42	255200
1999-04-12	3.43	3.63	3.36	3.59	594400
1999-04-13	3.56	3.66	3.55	3.61	650400
1999-04-14	3.61	3.66	3.42	3.44	460000
1999-04-15	3.52	3.71	3.47	3.69	745600
1999-04-16	3.69	3.75	3.48	3.52	507200
1999-04-19	3.53	3.69	3.38	3.38	882400
1999-04-20	3.41	3.50	3.34	3.41	698400
1999-04-21	3.42	3.44	3.30	3.39	285600
1999-04-22	3.45	3.45	3.30	3.34	288800
1999-04-23	3.28	3.39	3.28	3.38	349600
1999-04-26	3.41	3.53	3.33	3.53	584800
1999-04-27	3.59	3.66	3.56	3.66	525600
1999-04-28	3.66	3.66	3.50	3.53	181600
1999-04-29	3.50	3.61	3.50	3.51	443200
1999-04-30	3.53	3.56	3.41	3.43	360800
1999-05-03	3.47	3.47	3.27	3.34	472800
1999-05-04	3.44	3.47	3.34	3.41	433600
1999-05-05	3.48	3.48	3.38	3.38	409600
1999-05-06	3.38	3.39	3.22	3.27	696000
1999-05-07	3.27	3.32	3.16	3.22	344800
1999-05-10	3.23	3.30	3.16	3.22	1654400
1999-05-11	3.21	3.25	3.21	3.23	143200
1999-05-12	3.29	3.29	3.16	3.24	814400
1999-05-13	3.24	3.24	3.22	3.23	508000
1999-05-14	3.22	3.28	3.17	3.17	484000
1999-05-17	3.22	3.22	2.96	3.05	829600
1999-05-18	3.08	3.08	2.87	2.94	1469600
1999-05-19	2.93	3.15	2.89	3.06	2755200
1999-05-20	3.09	3.27	3.09	3.14	751200
1999-05-21	3.16	3.22	3.16	3.19	98400
1999-05-24	3.19	3.22	3.14	3.16	101600
1999-05-25	3.19	3.22	3.11	3.16	75200
1999-05-26	3.22	3.23	3.17	3.19	44000
1999-05-27	3.17	3.22	3.16	3.16	131200
1999-05-28	3.19	3.22	3.14	3.14	132800
1999-06-01	3.16	3.25	3.16	3.21	1445600
1999-06-02	3.18	3.25	3.13	3.21	356800
1999-06-03	3.22	3.22	3.17	3.21	806400
1999-06-04	3.20	3.22	3.11	3.16	1699200
1999-06-07	3.13	3.19	3.13	3.16	286400
1999-06-08	3.17	3.19	3.12	3.15	120000
1999-06-09	3.13	3.19	3.13	3.18	126400
1999-06-10	3.16	3.18	3.16	3.17	148800
1999-06-11	3.23	3.23	2.97	3.03	480800
1999-06-14	3.02	3.08	3.02	3.06	153600
1999-06-15	3.06	3.08	2.98	3.02	631200
1999-06-16	3.08	3.11	3.03	3.10	305600
1999-06-17	3.12	3.12	2.99	3.00	122400
1999-06-18	3.04	3.09	3.01	3.01	533600
1999-06-21	3.03	3.06	3.02	3.03	476000
1999-06-22	3.02	3.16	3.02	3.10	153600
1999-06-23	3.09	3.13	3.06	3.13	17600
1999-06-24	3.11	3.13	3.09	3.13	311200
1999-06-25	3.13	3.17	3.09	3.15	458400
1999-06-28	3.09	3.25	3.09	3.22	295200
1999-06-29	3.23	3.23	3.17	3.17	223200
1999-06-30	3.17	3.20	3.16	3.17	131200
1999-07-01	3.20	3.23	3.14	3.19	133600
1999-07-02	3.20	3.22	3.18	3.19	163200
1999-07-06	3.16	3.16	3.09	3.11	707200
1999-07-07	3.09	3.13	3.06	3.09	1092800
1999-07-08	3.10	3.25	3.09	3.13	212800
1999-07-09	3.17	3.18	3.11	3.13	359200
1999-07-12	3.17	3.32	3.13	3.30	188800
1999-07-13	3.30	3.31	3.23	3.25	97600
1999-07-14	3.22	3.64	3.17	3.62	826400
1999-07-15	3.66	3.72	3.25	3.41	1434400
1999-07-16	3.39	3.44	3.31	3.34	135200
1999-07-19	3.33	3.50	3.33	3.47	511200
1999-07-20	3.48	3.73	3.46	3.67	1232000
1999-07-21	3.69	3.71	3.58	3.67	275200
1999-07-22	3.68	3.70	3.56	3.66	246400
1999-07-23	3.65	3.66	3.58	3.59	50400
1999-07-26	3.61	3.63	3.56	3.63	176000
1999-07-27	3.64	3.69	3.63	3.63	197600
1999-07-28	3.69	3.69	3.55	3.55	995200
1999-07-29	3.53	3.53	3.46	3.47	279200
1999-07-30	3.47	3.75	3.47	3.75	466400
1999-08-02	3.72	3.84	3.56	3.56	593600
1999-08-03	3.66	3.66	3.45	3.58	129600
1999-08-04	3.50	3.59	3.34	3.38	464800
1999-08-05	3.36	3.43	3.20	3.39	197600
1999-08-06	3.36	3.47	3.28	3.44	88800
1999-08-09	3.48	3.64	3.48	3.63	383200
1999-08-10	3.59	3.64	3.53	3.61	655200
1999-08-11	3.62	3.73	3.58	3.70	764800
1999-08-12	3.70	3.77	3.69	3.73	429600
1999-08-13	3.73	3.78	3.69	3.72	150400
1999-08-16	3.73	3.73	3.63	3.66	202400
1999-08-17	3.63	3.64	3.56	3.61	916800
1999-08-18	3.53	3.64	3.50	3.59	767200
1999-08-19	3.57	3.62	3.47	3.48	1712000
1999-08-20	3.48	3.63	3.45	3.62	1124800
1999-08-23	3.63	3.63	3.59	3.62	343200
1999-08-24	3.63	3.81	3.61	3.80	608000
1999-08-25	3.80	4.09	3.80	3.88	2465600
1999-08-26	3.90	4.09	3.81	3.83	836000
1999-08-27	3.86	3.89	3.83	3.87	448000
1999-08-30	3.85	3.88	3.84	3.86	278400
1999-08-31	3.84	3.96	3.83	3.88	384800
1999-09-01	3.86	4.02	3.86	4.01	1151200
1999-09-02	3.98	4.12	3.97	4.00	637600
1999-09-03	4.05	4.09	3.97	4.03	398400
1999-09-07	4.00	4.05	3.93	3.93	175200
1999-09-08	3.93	4.06	3.84	4.05	504000
1999-09-09	4.06	4.08	3.89	3.96	498400
1999-09-10	4.00	4.03	3.95	3.95	344800
1999-09-13	3.96	4.00	3.95	3.96	244000
1999-09-14	3.95	4.08	3.95	4.00	563200
1999-09-15	3.99	4.01	3.97	4.00	184800
1999-09-16	3.95	4.01	3.95	3.99	275200
1999-09-17	3.98	4.31	3.97	4.09	1012000
1999-09-20	4.07	4.09	4.06	4.06	189600
1999-09-21	4.03	4.03	3.97	4.00	615200
1999-09-22	4.01	4.01	3.95	3.99	305600
1999-09-23	4.00	4.02	3.94	3.95	148000
1999-09-24	3.95	3.95	3.85	3.87	358400
1999-09-27	3.84	3.94	3.81	3.89	310400
1999-09-28	3.89	3.91	3.81	3.89	352800
1999-09-29	3.89	3.91	3.89	3.91	123200
1999-09-30	3.91	3.97	3.81	3.92	231200
1999-10-01	3.91	4.00	3.75	3.97	546400
1999-10-04	3.98	4.14	3.98	4.09	235200
1999-10-05	4.08	4.11	4.00	4.03	161600
1999-10-06	4.04	4.25	3.98	4.02	336800
1999-10-07	4.03	4.04	3.98	4.03	481600
1999-10-08	4.02	4.03	3.98	4.03	233600
1999-10-11	4.03	4.17	4.03	4.14	156000
1999-10-12	4.14	4.34	4.14	4.31	476000
1999-10-13	4.25	4.31	4.25	4.26	639200
1999-10-14	4.27	4.27	3.97	4.09	523200
1999-10-15	4.02	4.08	3.95	4.05	488800
1999-10-18	4.08	4.16	4.00	4.13	249600
1999-10-19	4.14	4.42	4.14	4.23	908800
1999-10-20	4.38	4.95	4.33	4.76	2757600
1999-10-21	4.73	5.00	4.64	5.00	2496000
1999-10-22	4.97	4.98	4.59	4.77	2060800
1999-10-25	4.75	5.11	4.75	5.00	1872000
1999-10-26	5.00	5.04	4.97	5.00	1368800
1999-10-27	5.00	5.03	4.69	4.81	2378400
1999-10-28	4.84	5.06	4.84	4.99	3364800
1999-10-29	5.00	5.02	4.84	4.92	664800
1999-11-01	4.91	4.93	4.73	4.76	256000
1999-11-02	4.77	4.91	4.77	4.88	1660000
1999-11-03	4.89	4.92	4.84	4.88	2648800
1999-11-04	4.88	4.88	4.75	4.76	401600
1999-11-05	4.80	4.84	4.76	4.80	416800
1999-11-08	4.80	4.80	4.75	4.77	314400
1999-11-09	4.80	4.81	4.77	4.80	313600
1999-11-10	4.80	5.00	4.77	4.88	2146400
1999-11-11	4.89	5.00	4.88	4.95	341600
1999-11-12	4.97	5.31	4.96	5.23	1209600
1999-11-15	5.30	5.34	5.02	5.08	623200
1999-11-16	5.17	5.17	5.05	5.11	420800
1999-11-17	5.14	5.27	5.09	5.17	632000
1999-11-18	5.16	5.19	5.13	5.17	603200
1999-11-19	5.18	5.19	5.08	5.14	467200
1999-11-22	5.17	5.72	5.17	5.55	1422400
1999-11-23	5.56	5.72	5.39	5.58	1928800
1999-11-24	5.53	5.73	5.53	5.63	929600
1999-11-26	5.63	5.68	5.24	5.48	340800
1999-11-29	5.54	5.58	5.52	5.55	652000
1999-11-30	5.86	6.13	5.81	6.07	5272000
1999-12-01	6.08	6.38	5.81	6.38	9668000
1999-12-02	6.32	6.47	6.13	6.45	5294400
1999-12-03	6.45	6.56	6.28	6.43	2267200
1999-12-06	6.39	6.44	5.89	5.94	576000
1999-12-07	5.96	6.25	5.94	6.23	848800
1999-12-08	6.22	6.27	6.20	6.25	734400
1999-12-09	6.20	6.31	6.11	6.13	1940000
1999-12-10	6.13	6.25	6.02	6.12	1020000
1999-12-13	6.14	6.14	5.88	5.97	413600
1999-12-14	5.97	5.97	5.81	5.86	2615200
1999-12-15	5.83	5.88	5.81	5.84	1311200
1999-12-16	5.88	5.88	5.70	5.81	530400
1999-12-17	5.88	6.20	5.83	6.11	1628800
1999-12-20	6.21	6.43	6.20	6.42	1205600
1999-12-21	6.31	6.44	6.26	6.31	376800
1999-12-22	6.34	6.34	6.27	6.28	485600
1999-12-23	6.28	6.48	6.28	6.42	740800
1999-12-27	6.41	6.71	6.38	6.54	1330400
1999-12-28	6.47	6.91	6.47	6.88	661600
1999-12-29	6.89	6.93	6.59	6.64	420800
1999-12-30	6.64	6.80	6.62	6.73	253600
1999-12-31	6.80	6.98	6.74	6.88	618400
2000-01-03	7.06	7.38	6.83	7.27	2340000
2000-01-04	7.09	7.09	6.69	6.85	1873600
2000-01-05	6.83	6.91	6.72	6.75	2765600
2000-01-06	6.78	6.84	6.39	6.51	757600
2000-01-07	6.49	6.70	6.45	6.50	1299200
2000-01-10	6.80	7.55	6.63	7.37	2983200
2000-01-11	7.42	7.94	7.42	7.64	2792800
2000-01-12	7.58	7.80	7.48	7.80	2112800
2000-01-13	7.81	7.88	7.61	7.86	1543200
2000-01-14	7.88	8.79	7.88	8.39	2606400
2000-01-18	8.35	8.58	8.31	8.41	2392000
2000-01-19	8.41	8.68	8.25	8.64	1453600
2000-01-20	8.66	8.74	8.36	8.50	1084000
2000-01-21	8.38	8.43	8.13	8.33	1025600
2000-01-24	8.27	8.47	8.22	8.45	834400
2000-01-25	8.38	8.50	8.00	8.44	1052800
2000-01-26	8.43	8.48	8.13	8.20	519200
2000-01-27	8.14	8.27	7.96	8.06	495200
2000-01-28	7.92	8.02	7.41	7.57	1099200
2000-01-31	7.56	7.83	7.41	7.80	1492000
2000-02-01	7.77	8.05	7.63	8.02	1143200
2000-02-02	7.98	7.98	7.66	7.84	164000
2000-02-03	7.90	8.05	7.69	8.02	1232800
2000-02-04	7.95	8.03	7.73	7.86	489600
2000-02-07	7.91	8.04	7.85	8.00	976800
2000-02-08	8.22	8.63	8.19	8.38	1588000
2000-02-09	8.41	8.44	8.05	8.22	1386400
2000-02-10	8.25	8.71	8.22	8.70	2529600
2000-02-11	8.69	9.03	8.69	8.82	2944000
2000-02-14	8.92	9.50	8.92	8.99	3002400
2000-02-15	9.19	9.45	9.00	9.34	1857600
2000-02-16	9.38	9.70	9.33	9.45	1649600
2000-02-17	9.45	10.25	9.30	10.04	2161600
2000-02-18	9.70	10.19	8.94	9.24	2331200
2000-02-22	9.30	9.42	8.50	9.09	1194400
2000-02-23	9.13	9.27	8.66	9.07	1473600
2000-02-24	9.14	9.81	9.13	9.75	1030400
2000-02-25	9.50	9.63	9.31	9.52	1078400
2000-02-28	9.59	10.27	9.59	10.27	2280000
2000-02-29	10.48	10.95	10.44	10.72	2032000
2000-03-01	10.98	11.31	10.75	11.05	2674400
2000-03-02	11.03	11.06	10.04	10.39	863200
2000-03-03	10.53	10.66	10.28	10.45	1289600
2000-03-06	10.52	11.17	10.38	11.13	1124800
2000-03-07	11.00	11.12	10.25	10.27	1335200
2000-03-08	10.28	10.48	9.64	10.13	1462400
2000-03-09	10.19	10.25	9.81	10.04	556800
2000-03-10	10.03	10.06	9.19	9.64	758400
2000-03-13	9.56	9.64	8.84	9.00	1145600
2000-03-14	9.09	9.19	8.12	8.20	1902400
2000-03-15	8.25	8.48	8.00	8.20	1000800
2000-03-16	8.38	9.56	8.24	9.38	1520000
2000-03-17	9.50	9.96	8.25	8.99	1314400
2000-03-20	9.17	9.63	8.59	8.70	3347200
2000-03-21	8.66	9.53	8.50	9.53	1213600
2000-03-22	9.58	10.13	9.13	10.13	1315200
2000-03-23	10.16	10.22	9.44	9.45	607200
2000-03-24	9.67	10.03	9.64	9.80	988000
2000-03-27	9.99	10.00	9.38	9.76	751200
2000-03-28	9.82	9.95	8.88	8.88	860800
2000-03-29	8.95	9.22	8.14	8.39	1085600
2000-03-30	8.19	8.38	7.57	8.09	1630400
2000-03-31	8.09	9.25	8.09	8.63	890400
2000-04-03	8.74	9.06	7.38	7.50	900000
2000-04-04	7.61	8.59	7.44	8.59	1581600
2000-04-05	8.27	8.88	7.81	8.64	1113600
2000-04-06	8.52	8.99	8.52	8.73	842400
2000-04-07	8.79	8.79	8.25	8.64	565600
2000-04-10	8.60	9.43	8.60	8.97	1081600
2000-04-11	8.75	9.03	8.29	8.88	592800
2000-04-12	9.00	9.05	8.13	8.34	510400
2000-04-13	8.41	8.83	7.76	8.44	458400
2000-04-14	8.44	8.47	7.61	8.13	692000
2000-04-17	7.59	7.95	7.24	7.52	509600
2000-04-18	7.55	9.38	7.54	8.80	1505600
2000-04-19	8.82	8.97	8.52	8.79	527200
2000-04-20	8.78	8.86	8.50	8.62	538400
2000-04-24	8.57	8.57	7.75	8.38	665600
2000-04-25	8.50	9.12	8.50	8.80	2028800
2000-04-26	8.88	8.88	7.88	7.98	721600
2000-04-27	8.05	8.68	7.91	8.68	775200
2000-04-28	8.75	9.00	8.61	8.89	2000000
2000-05-01	8.95	9.34	8.75	9.31	2388800
2000-05-02	9.34	9.61	8.75	8.79	1192000
2000-05-03	8.86	9.25	8.75	8.97	792000
2000-05-04	9.02	9.38	8.94	9.06	564800
2000-05-05	9.05	10.03	9.05	9.93	1593600
2000-05-08	9.98	10.25	9.67	9.93	2776800
2000-05-09	9.98	10.08	9.22	9.69	907200
2000-05-10	9.69	9.80	9.30	9.43	412800
2000-05-11	9.48	9.99	9.48	9.87	856000
2000-05-12	9.63	9.66	9.20	9.28	486400
2000-05-15	9.38	9.56	8.97	9.52	1124000
2000-05-16	9.52	9.59	9.03	9.36	704000
2000-05-17	9.23	9.63	9.16	9.38	242400
2000-05-18	9.44	9.44	8.69	8.84	930400
2000-05-19	8.23	8.70	8.13	8.69	588800
2000-05-22	8.70	9.64	8.02	9.63	910400
2000-05-23	9.16	9.44	8.75	8.75	944000
2000-05-24	8.63	8.73	7.75	8.59	1264000
2000-05-25	8.77	9.27	8.75	8.88	1836800
2000-05-26	8.95	9.00	8.69	8.70	1022400
2000-05-30	8.89	9.69	8.81	9.56	1492000
2000-05-31	9.58	10.25	9.55	9.99	1967200
2000-06-01	10.00	11.00	9.99	10.88	3052800
2000-06-02	11.25	12.16	11.19	11.91	5622400
2000-06-05	12.29	12.77	11.90	12.39	5176000
2000-06-06	12.11	12.50	11.03	11.55	5152000
2000-06-07	11.55	11.71	10.58	11.38	1966400
2000-06-08	11.47	12.00	11.41	11.58	2403200
2000-06-09	11.82	11.92	11.52	11.62	1448800
2000-06-12	11.82	11.98	11.41	11.84	1475200
2000-06-13	11.46	11.73	11.44	11.64	1344000
2000-06-14	11.91	12.67	11.84	12.41	9112800
2000-06-15	12.43	13.75	12.38	13.75	8646400
2000-06-16	13.63	14.25	13.38	14.02	6140000
2000-06-19	14.13	15.47	13.64	15.30	5765600
2000-06-20	15.42	15.50	14.25	14.67	6942400
2000-06-21	14.63	15.35	14.52	15.22	3585600
2000-06-22	15.24	15.48	14.58	14.70	3585600
2000-06-23	14.76	14.94	13.64	13.88	3236000
2000-06-26	13.65	15.88	13.65	15.88	4280800
2000-06-27	15.95	16.98	15.41	16.37	5219200
2000-06-28	16.25	17.70	16.25	17.50	4896800
2000-06-29	17.24	17.42	16.64	16.83	4579200
2000-06-30	16.73	17.23	16.06	16.25	7972000
2000-07-03	17.38	18.88	16.88	18.50	3305600
2000-07-05	18.30	19.98	17.63	17.81	6779200
2000-07-06	17.76	17.77	16.50	16.56	5893600
2000-07-07	16.51	17.41	16.30	17.08	3845600
2000-07-10	17.64	17.94	16.82	17.24	3721600
2000-07-11	17.36	18.58	17.34	17.78	3332000
2000-07-12	17.88	18.49	17.70	18.16	2509600
2000-07-13	18.15	18.15	16.47	17.25	2836800
2000-07-14	16.88	17.00	14.47	15.70	4808000
2000-07-17	14.38	16.17	13.94	15.95	6144800
2000-07-18	15.87	16.52	15.18	15.27	1853600
2000-07-19	15.25	15.50	14.78	15.38	2180800
2000-07-20	15.58	16.36	14.58	14.88	2476000
2000-07-21	14.80	15.21	14.17	14.52	2364000
2000-07-24	13.89	14.81	13.51	14.66	2736000
2000-07-25	14.58	15.17	13.75	14.27	3308000
2000-07-26	13.90	15.09	12.63	15.06	5256000
2000-07-27	14.66	14.83	13.41	14.09	2044000
2000-07-28	13.78	14.04	12.84	13.34	2316800
2000-07-31	12.75	12.88	11.85	12.48	3157600
2000-08-01	12.10	13.34	11.97	12.51	3358400
2000-08-02	12.51	13.38	12.42	12.81	1417600
2000-08-03	12.16	13.28	12.00	13.20	1575200
2000-08-04	13.37	13.99	13.19	13.72	2014400
2000-08-07	12.83	14.34	12.78	13.69	2456000
2000-08-08	13.63	14.03	12.81	12.84	1445600
2000-08-09	12.86	12.88	10.49	10.77	5596800
2000-08-10	10.37	11.50	10.37	10.94	4586400
2000-08-11	10.82	11.75	10.77	11.70	2724800
2000-08-14	11.42	11.65	10.38	10.94	3410400
2000-08-15	11.07	11.11	9.63	9.67	16711200
2000-08-16	9.67	9.75	9.25	9.64	4208000
2000-08-17	9.63	9.97	9.09	9.22	4396000
2000-08-18	9.25	9.26	8.63	9.13	2777600
2000-08-21	8.91	9.75	8.81	9.55	2305600
2000-08-22	9.59	9.80	9.26	9.45	1845600
2000-08-23	9.39	10.98	9.39	10.88	7661600
2000-08-24	10.70	11.68	10.70	11.36	3692800
2000-08-25	11.53	11.91	11.36	11.43	2473600
2000-08-28	11.44	12.01	11.43	11.59	1768800
2000-08-29	11.65	11.75	11.05	11.25	1612000
2000-08-30	11.25	11.64	10.89	11.48	968800
2000-08-31	11.54	12.07	11.44	11.94	1248000
2000-09-01	11.80	13.05	11.80	12.73	2082400
2000-09-05	12.82	12.98	12.09	12.13	1764800
2000-09-06	12.14	12.38	11.13	11.16	2002400
2000-09-07	11.25	11.99	11.15	11.91	1347200
2000-09-08	11.84	11.84	11.10	11.21	1470400
2000-09-11	11.11	12.05	10.75	11.63	1676800
2000-09-12	11.63	11.66	11.45	11.54	1293600
2000-09-13	11.61	12.12	11.50	12.06	1037600
2000-09-14	12.06	12.66	12.03	12.44	1171200
2000-09-15	12.45	12.45	11.47	11.53	973600
2000-09-18	11.81	11.92	11.00	11.26	1116000
2000-09-19	11.77	12.37	11.52	12.22	778400
2000-09-20	12.25	12.25	11.45	11.91	1005600
2000-09-21	11.88	12.49	11.84	12.07	836000
2000-09-22	11.84	13.38	11.57	13.25	1872800
2000-09-25	13.71	14.38	13.50	13.63	2276800
2000-09-26	13.52	14.00	12.88	13.38	996000
2000-09-27	13.44	13.94	13.44	13.55	1428000
2000-09-28	13.71	14.79	13.43	14.41	1957600
2000-09-29	14.37	15.00	13.63	14.00	2484800
2000-10-02	14.29	14.38	13.64	14.25	1744000
2000-10-03	14.26	14.44	13.25	13.28	950400
2000-10-04	13.28	13.38	12.66	13.25	1087200
2000-10-05	13.25	13.93	13.06	13.18	1158400
2000-10-06	13.42	13.63	12.53	13.07	864000
2000-10-09	12.52	12.88	12.25	12.83	575200
2000-10-10	12.86	14.13	12.70	13.47	1766400
2000-10-11	13.50	14.84	13.27	13.75	2187200
2000-10-12	13.97	14.19	12.52	12.78	1488000
2000-10-13	12.69	13.25	12.16	13.21	1121600
2000-10-16	12.98	13.47	12.72	12.97	1756000
2000-10-17	12.97	13.31	12.61	13.06	641600
2000-10-18	12.55	13.56	12.42	13.52	875200
2000-10-19	13.82	14.00	12.63	13.22	1527200
2000-10-20	13.25	15.61	13.25	15.42	4028800
2000-10-23	15.48	16.61	15.47	15.66	3722400
2000-10-24	15.55	15.63	12.54	12.58	9487200
2000-10-25	12.23	13.81	12.22	13.52	2660000
2000-10-26	13.87	13.88	12.03	13.74	1976800
2000-10-27	13.83	14.32	13.26	13.38	1537600
2000-10-30	13.32	13.36	12.19	12.34	1928000
2000-10-31	12.38	14.09	12.25	14.09	2153600
2000-11-01	13.94	14.09	13.13	13.25	1164800
2000-11-02	13.32	14.31	13.25	13.99	1567200
2000-11-03	14.00	14.16	13.84	14.10	639200
2000-11-06	14.41	14.41	13.61	13.65	501600
2000-11-07	14.18	14.20	13.37	14.13	500800
2000-11-08	14.25	14.55	13.06	13.32	1437600
2000-11-09	13.00	13.37	12.13	13.16	1174400
2000-11-10	12.56	13.57	12.56	12.88	433600
2000-11-13	12.27	12.63	11.77	11.88	1059200
2000-11-14	12.28	12.38	11.56	11.88	896000
2000-11-15	11.97	12.66	11.88	12.52	1316800
2000-11-16	12.33	12.70	11.38	11.38	672000
2000-11-17	11.91	12.06	11.42	11.88	586400
2000-11-20	11.38	11.63	11.03	11.47	616800
2000-11-21	11.29	11.88	11.25	11.27	799200
2000-11-22	11.38	11.41	10.64	11.18	586400
2000-11-24	10.95	11.61	10.95	11.50	153600
2000-11-27	11.68	12.50	11.67	12.48	1346400
2000-11-28	12.30	12.49	11.88	12.02	466400
2000-11-29	11.88	12.00	10.81	11.05	858400
2000-11-30	11.21	11.39	10.97	11.13	814400
2000-12-01	11.38	12.13	11.30	11.78	1066400
2000-12-04	11.75	12.66	11.75	12.23	663600
2000-12-05	12.27	13.00	11.13	11.44	1951200
2000-12-06	11.44	11.44	10.02	10.25	1817200
2000-12-07	10.19	10.56	9.47	9.94	2168000
2000-12-08	10.55	10.92	10.16	10.28	2432000
2000-12-11	10.11	10.56	9.97	10.47	2106800
2000-12-12	10.38	10.48	9.50	9.73	1509600
2000-12-13	9.66	10.41	9.66	9.86	3731200
2000-12-14	10.16	10.16	8.70	9.23	2120000
2000-12-15	9.00	9.25	8.38	9.00	2588000
2000-12-18	9.09	9.23	7.97	8.16	1492400
2000-12-19	8.00	8.92	8.00	8.59	1570800
2000-12-20	8.45	8.66	7.58	8.34	1854400
2000-12-21	7.59	8.13	7.59	8.00	918400
2000-12-22	8.05	9.25	8.00	8.88	1343200
2000-12-26	9.09	9.09	8.31	8.81	1063200
2000-12-27	8.60	8.61	7.88	8.16	2746400
2000-12-28	8.05	8.84	7.88	8.81	1793200
2000-12-29	8.41	9.41	8.41	9.02	1418800
2001-01-02	9.30	9.38	8.08	8.42	2133600
2001-01-03	4.84	7.36	4.84	7.13	22134800
2001-01-04	6.50	7.33	6.44	6.91	8340000
2001-01-05	6.84	6.91	6.44	6.48	5578000
2001-01-08	6.44	6.50	5.88	6.00	2590800
2001-01-09	6.24	6.45	6.05	6.22	3297600
2001-01-10	6.00	6.63	5.94	6.47	2031200
2001-01-11	6.67	6.69	6.34	6.53	2375600
2001-01-12	6.53	7.41	6.44	7.08	1868800
2001-01-16	7.06	7.30	6.91	7.13	1430000
2001-01-17	7.16	7.75	7.15	7.48	3417200
2001-01-18	7.59	7.78	7.23	7.50	1284000
2001-01-19	7.47	7.88	7.47	7.66	956000
2001-01-22	7.65	8.33	7.61	8.03	1934400
2001-01-23	8.13	8.16	7.75	7.92	2467200
2001-01-24	7.91	8.03	7.75	7.84	1744000
2001-01-25	7.83	8.13	7.81	8.03	892800
2001-01-26	7.83	8.03	7.44	8.03	784800
2001-01-29	7.75	8.25	7.66	7.81	1649600
2001-01-30	7.66	7.75	7.38	7.44	2996400
2001-01-31	7.42	7.50	6.91	6.94	3184400
2001-02-01	7.00	7.25	6.91	7.02	3065600
2001-02-02	7.00	7.13	6.94	6.98	1938400
2001-02-05	7.02	7.09	6.78	7.02	1147600
2001-02-06	6.98	7.13	6.83	6.97	3670400
2001-02-07	6.95	6.97	6.75	6.84	2258800
2001-02-08	6.82	6.92	6.69	6.80	1168000
2001-02-09	6.72	6.84	6.44	6.63	651600
2001-02-12	6.74	6.78	6.48	6.78	1310400
2001-02-13	6.78	6.78	6.45	6.50	3624000
2001-02-14	6.47	6.53	6.23	6.25	1846000
2001-02-15	6.31	6.44	6.14	6.33	1545200
2001-02-16	6.25	6.56	6.22	6.47	968000
2001-02-20	6.44	6.50	6.28	6.34	1106000
2001-02-21	6.34	6.38	6.14	6.25	986800
2001-02-22	6.31	6.38	6.20	6.22	1744000
2001-02-23	6.17	6.34	6.03	6.20	803200
2001-02-26	6.23	7.22	6.19	6.91	2430800
2001-02-27	6.80	6.84	6.56	6.77	984000
2001-02-28	6.73	7.05	6.31	6.73	982400
2001-03-01	6.63	6.91	6.59	6.89	1875600
2001-03-02	6.64	7.84	6.64	7.64	3090400
2001-03-05	7.60	7.80	7.41	7.66	1950800
2001-03-06	7.67	7.67	7.16	7.39	1143600
2001-03-07	7.44	7.94	7.41	7.42	1352800
2001-03-08	7.31	7.69	7.28	7.63	808400
2001-03-09	7.38	7.48	7.09	7.38	810400
2001-03-12	6.91	7.47	6.66	6.81	1025600
2001-03-13	6.82	6.91	6.47	6.56	2342400
2001-03-14	6.53	6.81	6.39	6.81	1137600
2001-03-15	6.87	6.88	6.11	6.25	2700400
2001-03-16	6.27	6.50	6.06	6.09	1132000
2001-03-19	6.08	7.25	6.08	6.84	2351200
2001-03-20	6.75	6.81	6.55	6.61	2008800
2001-03-21	6.86	6.86	5.63	5.70	3015600
2001-03-22	5.78	5.88	4.91	5.63	6791200
2001-03-23	5.58	6.20	5.20	6.11	1136400
2001-03-26	6.15	6.73	6.02	6.72	2202400
2001-03-27	6.62	6.63	6.25	6.48	2140400
2001-03-28	6.25	6.75	6.25	6.75	1566400
2001-03-29	6.70	7.00	6.36	6.58	3242800
2001-03-30	6.73	6.73	6.25	6.53	1762800
2001-04-02	6.17	6.42	5.98	6.38	1792800
2001-04-03	6.30	6.47	5.86	6.20	1894400
2001-04-04	6.24	6.38	6.00	6.27	4076400
2001-04-05	6.26	6.64	6.25	6.33	1979600
2001-04-06	6.38	6.86	6.05	6.52	2823600
2001-04-09	6.52	6.87	6.31	6.50	967600
2001-04-10	6.02	6.88	6.01	6.88	2541200
2001-04-11	6.98	7.07	6.74	6.86	1422400
2001-04-12	6.73	7.11	6.63	7.02	886000
2001-04-16	7.02	7.25	6.86	7.20	828800
2001-04-17	7.18	7.30	7.05	7.23	839200
2001-04-18	7.31	7.94	7.27	7.64	1642400
2001-04-19	7.70	7.88	7.26	7.70	1498000
2001-04-20	7.90	7.93	7.29	7.70	534800
2001-04-23	7.64	7.65	6.96	7.48	438400
2001-04-24	7.52	7.52	7.19	7.40	642000
2001-04-25	7.50	7.78	7.40	7.50	731200
2001-04-26	7.56	7.92	7.50	7.62	988400
2001-04-27	7.75	8.63	7.75	8.28	3574000
2001-04-30	8.53	8.61	7.97	8.03	2445600
2001-05-01	8.50	9.25	8.25	8.89	3732000
2001-05-02	8.76	9.28	8.51	8.99	2808000
2001-05-03	9.00	9.05	8.75	9.01	2186000
2001-05-04	8.82	8.96	8.45	8.46	2122000
2001-05-07	8.40	8.63	8.01	8.58	2964000
2001-05-08	8.75	8.78	8.55	8.65	2106800
2001-05-09	8.53	9.06	8.53	8.82	2552000
2001-05-10	8.75	8.88	8.47	8.53	980800
2001-05-11	8.47	8.70	8.41	8.57	646400
2001-05-14	8.44	8.64	8.43	8.58	857600
2001-05-15	8.49	8.51	8.36	8.39	587600
2001-05-16	8.32	8.84	8.29	8.66	1228000
2001-05-17	8.66	9.19	8.61	8.87	1499600
2001-05-18	8.89	9.15	8.87	9.09	716800
2001-05-21	9.21	9.50	9.08	9.40	1450800
2001-05-22	9.44	9.71	9.27	9.60	1035600
2001-05-23	9.49	9.49	8.88	9.15	943200
2001-05-24	9.16	9.18	9.06	9.12	905200
2001-05-25	9.13	9.13	8.95	9.10	1197200
2001-05-29	8.92	8.95	8.73	8.83	1071600
2001-05-30	8.75	8.85	8.29	8.40	819600
2001-05-31	8.39	8.70	8.24	8.25	1304800
2001-06-01	8.23	8.73	8.23	8.61	1185600
2001-06-04	8.50	8.74	8.43	8.73	1361200
2001-06-05	8.73	9.05	8.60	8.73	1298800
2001-06-06	8.75	8.98	8.60	8.90	1390800
2001-06-07	8.78	9.03	8.74	8.75	1143200
2001-06-08	8.77	9.05	8.63	9.03	1210800
2001-06-11	8.72	8.99	8.09	8.32	2482800
2001-06-12	8.25	8.26	7.78	7.93	1298000
2001-06-13	8.01	8.31	8.01	8.29	1580000
2001-06-14	8.25	8.25	7.88	7.88	507600
2001-06-15	7.85	8.10	7.83	7.95	480800
2001-06-18	7.96	8.01	7.75	7.75	363600
2001-06-19	7.78	7.90	7.25	7.29	1660800
2001-06-20	7.30	7.37	7.12	7.23	1750800
2001-06-21	7.26	7.31	6.90	6.97	4763200
2001-06-22	7.02	7.08	6.69	6.74	2310000
2001-06-25	6.74	6.76	6.35	6.50	4738000
2001-06-26	6.50	6.78	6.50	6.73	3553200
2001-06-27	6.73	6.96	6.47	6.95	1930400
2001-06-28	6.98	7.39	6.97	7.27	1539600
2001-06-29	7.30	8.37	7.23	8.13	3771600
2001-07-02	7.98	7.98	7.48	7.51	1885600
2001-07-03	7.49	7.83	7.49	7.60	739200
2001-07-05	7.66	7.81	7.49	7.50	998000
2001-07-06	7.50	7.50	7.25	7.37	797200
2001-07-09	7.44	7.84	7.36	7.40	1379600
2001-07-10	7.58	7.60	7.31	7.42	1432000
2001-07-11	7.41	7.50	7.15	7.25	1120800
2001-07-12	7.50	7.73	7.33	7.72	363600
2001-07-13	7.40	8.00	7.40	7.77	1050400
2001-07-16	7.78	7.92	7.63	7.91	1779200
2001-07-17	7.95	7.95	7.36	7.37	2633600
2001-07-18	7.50	7.52	7.13	7.37	1737600
2001-07-19	7.37	7.76	7.33	7.37	1569600
2001-07-20	7.38	7.57	7.37	7.53	1726800
2001-07-23	7.55	7.55	7.21	7.24	1318000
2001-07-24	7.25	7.37	7.05	7.18	787200
2001-07-25	7.20	7.36	7.05	7.05	1133200
2001-07-26	7.12	7.98	7.11	7.77	822000
2001-07-27	7.76	8.06	7.33	7.74	1054800
2001-07-30	7.70	7.79	7.30	7.59	1153200
2001-07-31	7.43	7.98	7.31	7.32	1125600
2001-08-01	7.51	7.97	7.48	7.54	735200
2001-08-02	7.67	7.69	7.36	7.57	661200
2001-08-03	7.58	7.94	7.47	7.93	661200
2001-08-06	7.93	7.93	7.58	7.60	576800
2001-08-07	7.58	7.67	7.40	7.48	352400
2001-08-08	7.56	7.56	7.14	7.22	539600
2001-08-09	7.14	7.50	7.14	7.49	659600
2001-08-10	7.44	7.55	7.26	7.42	501600
2001-08-13	7.52	7.66	7.31	7.47	670000
2001-08-14	7.68	7.83	7.38	7.78	1770000
2001-08-15	7.82	8.00	7.62	7.95	652800
2001-08-16	7.96	8.25	7.75	8.02	1150800
2001-08-17	7.92	8.39	7.92	8.17	986800
2001-08-20	8.19	8.34	8.06	8.13	1793200
2001-08-21	8.19	8.50	8.09	8.20	869600
2001-08-22	8.13	8.86	8.13	8.76	1831200
2001-08-23	8.77	8.89	8.73	8.87	1812400
2001-08-24	8.84	8.88	8.69	8.79	1509600
2001-08-27	8.82	8.88	8.34	8.39	1945200
2001-08-28	8.44	8.55	8.18	8.31	1631200
2001-08-29	8.28	8.40	8.10	8.23	1166800
2001-08-30	8.23	8.40	8.09	8.25	1222800
2001-08-31	8.13	8.25	7.84	7.92	1002000
2001-09-04	7.82	8.01	7.77	7.91	1282400
2001-09-05	7.87	8.02	7.69	7.74	772000
2001-09-06	7.73	7.82	7.44	7.49	1356800
2001-09-07	7.50	7.54	7.38	7.50	1489200
2001-09-10	7.50	7.53	7.36	7.38	1422800
2001-09-17	7.38	7.50	6.82	6.97	1246000
2001-09-18	6.91	7.00	6.81	6.87	1527600
2001-09-19	6.86	7.13	6.42	6.89	2607600
2001-09-20	6.89	6.89	6.51	6.83	2177600
2001-09-21	6.52	6.55	5.45	6.50	3735200
2001-09-24	6.54	6.78	6.45	6.48	1320800
2001-09-25	6.49	6.84	6.48	6.84	1402400
2001-09-26	6.83	6.83	6.67	6.82	3638400
2001-09-27	6.81	7.44	6.68	7.19	2168000
2001-09-28	7.25	7.78	7.21	7.36	2145600
2001-10-01	7.32	7.32	6.95	7.27	2174000
2001-10-02	7.21	7.21	6.93	6.98	1544000
2001-10-03	6.94	7.47	6.94	7.36	939600
2001-10-04	7.41	7.56	7.13	7.24	1439600
2001-10-05	7.25	7.85	7.13	7.45	1165200
2001-10-08	7.32	7.53	7.20	7.33	485200
2001-10-09	7.37	7.37	7.00	7.16	367600
2001-10-10	7.23	7.35	7.18	7.24	1807200
2001-10-11	7.26	7.44	7.23	7.43	1934000
2001-10-12	7.44	7.44	7.16	7.44	747600
2001-10-15	7.45	7.45	7.21	7.26	696000
2001-10-16	7.30	7.54	7.10	7.11	1545600
2001-10-17	7.18	7.19	6.88	7.01	1437200
2001-10-18	7.01	7.31	6.88	7.28	906800
2001-10-19	7.25	7.31	7.12	7.18	1187600
2001-10-22	7.27	7.36	7.12	7.36	1266000
2001-10-23	7.27	7.43	7.21	7.39	1299600
2001-10-24	7.48	7.60	7.30	7.45	682000
2001-10-25	7.52	7.74	7.30	7.59	403600
2001-10-26	7.59	8.06	7.58	8.04	1188000
2001-10-29	8.05	8.05	7.49	7.54	1146800
2001-10-30	7.50	7.55	7.27	7.31	907200
2001-10-31	7.47	7.82	7.44	7.54	1337200
2001-11-01	7.61	7.64	7.36	7.42	856800
2001-11-02	7.44	7.72	7.21	7.65	1197200
2001-11-05	7.70	7.87	7.38	7.69	1680000
2001-11-06	7.81	7.81	7.56	7.70	448400
2001-11-07	7.66	7.98	7.57	7.72	760400
2001-11-08	7.75	7.94	7.69	7.74	849600
2001-11-09	7.78	7.84	7.34	7.35	996400
2001-11-12	7.58	7.58	7.25	7.44	898800
2001-11-13	7.44	7.51	7.41	7.50	1272000
2001-11-14	7.50	7.51	7.38	7.44	1168400
2001-11-15	7.44	7.66	7.37	7.62	1144000
2001-11-16	7.62	7.69	7.35	7.41	788800
2001-11-19	7.44	7.86	7.38	7.83	616000
2001-11-20	7.80	7.88	7.60	7.79	786400
2001-11-21	7.83	8.04	7.65	7.84	924800
2001-11-23	7.94	8.09	7.80	8.09	491200
2001-11-26	8.26	8.36	7.91	8.07	1039200
2001-11-27	8.29	8.29	7.88	8.00	780800
2001-11-28	8.06	8.06	7.69	7.78	511600
2001-11-29	7.79	7.95	7.75	7.94	1020000
2001-11-30	7.89	8.16	7.75	7.94	938000
2001-12-03	7.91	7.93	7.50	7.71	724400
2001-12-04	7.78	7.82	7.62	7.69	939200
2001-12-05	7.76	7.94	7.68	7.94	1396800
2001-12-06	7.90	8.55	7.87	8.47	1411600
2001-12-07	8.39	8.39	8.21	8.33	830400
2001-12-10	8.33	8.38	7.80	7.92	854400
2001-12-11	7.98	8.19	7.73	7.78	991200
2001-12-12	7.98	8.13	7.73	7.91	977600
2001-12-13	7.87	8.17	7.78	8.15	828800
2001-12-14	8.17	8.18	7.94	8.13	496800
2001-12-17	8.13	8.50	8.05	8.49	930800
2001-12-18	8.50	8.63	8.40	8.63	864400
2001-12-19	8.56	8.61	8.41	8.46	654800
2001-12-20	8.60	8.60	8.13	8.26	765200
2001-12-21	8.49	8.77	8.30	8.76	1856400
2001-12-24	8.77	8.98	8.72	8.75	342000
2001-12-26	8.91	9.15	8.75	9.09	2370400
2001-12-27	9.13	9.13	8.69	8.91	1799600
2001-12-28	8.81	9.16	8.80	8.93	1818400
2001-12-31	9.08	9.30	8.86	9.21	2180000
2002-01-02	9.22	9.23	8.94	9.00	2118800
2002-01-03	9.04	9.26	8.98	9.13	1137600
2002-01-04	9.16	9.29	9.00	9.09	1689600
2002-01-07	9.16	9.20	8.79	8.80	1717200
2002-01-08	8.96	8.98	8.75	8.96	1297600
2002-01-09	8.99	9.50	8.97	9.04	1831200
2002-01-10	9.06	9.30	8.96	9.26	643600
2002-01-11	9.30	9.52	9.20	9.26	1124800
2002-01-14	9.29	9.29	8.84	8.93	1388000
2002-01-15	8.94	8.94	8.63	8.77	1010800
2002-01-16	8.67	8.78	8.29	8.39	1796400
2002-01-17	8.41	8.51	8.19	8.44	1051200
2002-01-18	8.45	8.55	8.15	8.19	946000
2002-01-22	8.18	8.43	8.18	8.35	1345200
2002-01-23	8.35	8.73	8.35	8.70	1312400
2002-01-24	8.72	8.84	8.66	8.71	1213600
2002-01-25	8.70	8.91	8.46	8.64	1064800
2002-01-28	8.68	8.69	8.45	8.54	907200
2002-01-29	8.29	8.31	7.20	7.70	7485600
2002-01-30	7.65	7.87	7.46	7.86	1685200
2002-01-31	7.86	7.87	7.63	7.68	2368000
2002-02-01	7.75	8.19	7.71	8.04	1247200
2002-02-04	7.99	8.10	7.84	7.89	2720000
2002-02-05	7.81	7.92	7.78	7.88	1368800
2002-02-06	7.88	7.92	7.74	7.85	3479600
2002-02-07	7.89	7.89	7.45	7.51	1501600
2002-02-08	7.51	7.75	7.51	7.73	1394400
2002-02-11	7.76	7.84	7.66	7.79	638000
2002-02-12	7.84	8.10	7.70	8.00	1195200
2002-02-13	8.07	8.22	7.96	8.14	1038000
2002-02-14	8.13	8.31	7.71	7.76	744400
2002-02-15	7.80	7.93	7.55	7.78	554400
2002-02-19	7.90	7.90	7.14	7.23	2448400
2002-02-20	7.20	7.83	7.20	7.83	1450800
2002-02-21	7.82	7.82	7.04	7.15	1934000
2002-02-22	7.15	7.48	7.06	7.43	1282800
2002-02-25	7.43	7.43	7.13	7.16	1358400
2002-02-26	7.20	7.39	7.06	7.37	1247200
2002-02-27	7.39	7.53	7.38	7.43	853600
2002-02-28	7.43	7.46	7.27	7.39	1362000
2002-03-01	7.22	7.23	6.00	6.95	11093200
2002-03-04	7.06	7.11	6.89	7.03	3254400
2002-03-05	7.07	7.07	6.77	6.89	2152800
2002-03-06	6.95	7.02	6.56	6.86	2653200
2002-03-07	6.97	6.97	6.70	6.76	1617600
2002-03-08	6.76	6.84	6.71	6.83	1996800
2002-03-11	6.81	7.01	6.73	6.90	1148400
2002-03-12	6.90	6.98	6.80	6.87	1225200
2002-03-13	6.91	7.25	6.90	7.10	1269600
2002-03-14	7.16	7.33	7.07	7.28	1077600
2002-03-15	7.15	7.35	7.03	7.32	894400
2002-03-18	7.35	7.50	7.27	7.40	820000
2002-03-19	7.43	7.50	7.28	7.28	864800
2002-03-20	7.34	7.34	7.03	7.03	611600
2002-03-21	7.12	7.34	7.03	7.32	1005600
2002-03-22	7.33	7.38	7.16	7.20	834400
2002-03-25	7.18	7.25	6.91	6.95	820400
2002-03-26	6.97	7.13	6.92	7.09	583200
2002-03-27	7.05	7.18	6.96	7.05	1220400
2002-03-28	6.98	7.00	6.77	6.89	2089200
2002-04-01	6.69	7.10	6.61	7.06	1886000
2002-04-02	7.03	7.19	6.90	7.00	1624000
2002-04-03	6.99	7.06	6.76	6.99	1932000
2002-04-04	6.92	6.98	6.75	6.87	1815600
2002-04-05	6.94	6.95	6.73	6.76	2290400
2002-04-08	6.71	7.05	6.69	6.93	1642800
2002-04-09	7.00	7.18	6.94	6.99	1234800
2002-04-10	7.08	7.28	6.99	7.12	1504800
2002-04-11	7.19	7.19	6.98	7.00	1316800
2002-04-12	7.00	7.07	6.75	6.90	2028800
2002-04-15	6.95	7.12	6.92	7.05	896800
2002-04-16	7.06	7.24	7.06	7.18	1016800
2002-04-17	7.18	7.21	7.06	7.06	801200
2002-04-18	7.10	7.37	7.00	7.35	469600
2002-04-19	7.37	7.38	6.80	6.91	1351200
2002-04-22	6.99	7.04	6.82	6.88	610000
2002-04-23	6.88	7.03	6.84	6.96	1451200
2002-04-24	7.04	7.19	6.99	7.06	1228000
2002-04-25	7.00	7.09	6.77	6.80	2783200
2002-04-26	6.83	6.90	6.50	6.69	1574400
2002-04-29	6.69	6.72	6.35	6.58	2156800
2002-04-30	6.55	6.85	6.49	6.67	1877200
2002-05-01	6.68	6.92	6.58	6.71	1137600
2002-05-02	6.74	6.81	6.64	6.78	936000
2002-05-03	6.74	6.82	6.60	6.71	1425200
2002-05-06	6.75	6.76	6.33	6.33	1072800
2002-05-07	6.44	6.56	6.34	6.35	1727200
2002-05-08	6.34	6.94	6.34	6.91	2122800
2002-05-09	6.91	6.94	6.69	6.76	1161200
2002-05-10	6.80	6.94	6.69	6.75	1279200
2002-05-13	6.79	7.09	6.66	7.09	816000
2002-05-14	7.09	7.61	7.09	7.49	3924000
2002-05-15	7.48	7.88	7.33	7.85	3028800
2002-05-16	7.80	7.93	7.23	7.54	3552800
2002-05-17	7.56	8.25	7.48	8.18	2422800
2002-05-20	8.30	8.31	7.78	7.78	1062000
2002-05-21	7.78	8.00	7.76	7.88	903200
2002-05-22	7.70	7.95	7.61	7.93	912400
2002-05-23	7.94	8.14	7.81	8.13	1185600
2002-05-24	8.03	8.35	7.81	7.82	1955600
2002-05-28	7.89	7.92	7.72	7.86	1713600
2002-05-29	7.72	7.98	7.72	7.84	669600
2002-05-30	7.85	8.25	7.78	8.02	1213600
2002-05-31	8.00	8.29	7.75	7.85	1554000
2002-06-03	7.85	8.03	7.65	7.66	1007600
2002-06-04	7.72	7.78	7.31	7.44	1826400
2002-06-05	7.46	7.61	7.27	7.47	2091600
2002-06-06	7.40	7.54	7.08	7.25	1608800
2002-06-07	7.23	7.57	6.94	7.40	2438800
2002-06-10	7.40	7.65	7.36	7.46	1106000
2002-06-11	7.49	7.55	6.99	7.20	1616000
2002-06-12	7.09	7.48	7.08	7.45	1336000
2002-06-13	7.39	7.41	7.03	7.04	1383600
2002-06-14	6.98	7.37	6.53	7.28	1681200
2002-06-17	7.32	7.72	7.30	7.58	1117600
2002-06-18	7.56	7.65	7.40	7.40	990000
2002-06-19	7.39	7.59	7.24	7.37	900800
2002-06-20	7.44	7.44	6.92	7.10	1710800
2002-06-21	7.25	7.36	6.90	7.10	2211200
2002-06-24	7.17	7.24	6.79	7.00	1075600
2002-06-25	6.98	7.08	6.64	6.64	1240400
2002-06-26	6.63	7.00	6.45	6.95	1618800
2002-06-27	6.95	7.33	6.86	7.31	1813200
2002-06-28	7.33	7.65	6.95	7.06	2366800
2002-07-01	7.08	7.09	6.82	6.96	1578400
2002-07-02	7.01	7.01	6.55	6.82	1624000
2002-07-03	6.77	6.77	5.75	6.16	9804400
2002-07-05	6.18	6.31	6.12	6.31	780400
2002-07-08	6.22	6.22	5.94	6.02	4472800
2002-07-09	6.00	6.09	5.83	5.96	2370400
2002-07-10	5.96	6.02	5.57	5.70	3726400
2002-07-11	5.64	6.06	5.59	5.99	2188400
2002-07-12	6.00	6.25	5.86	6.10	1198400
2002-07-15	6.10	6.12	5.81	6.00	1882800
2002-07-16	6.05	6.53	5.96	6.33	2100000
2002-07-17	6.39	6.56	6.37	6.50	2523600
2002-07-18	6.50	6.54	6.07	6.19	2116400
2002-07-19	6.00	6.19	5.98	6.11	2484400
2002-07-22	6.11	6.11	5.68	5.90	2148000
2002-07-23	5.90	5.92	5.70	5.73	2299200
2002-07-24	5.69	6.01	5.55	6.00	1366800
2002-07-25	5.94	6.65	5.94	6.28	2121600
2002-07-26	6.28	6.42	6.13	6.42	838000
2002-07-29	6.38	6.83	6.38	6.83	1371600
2002-07-30	6.77	7.30	6.67	7.16	2172400
2002-07-31	7.11	7.22	6.90	6.91	1386000
2002-08-01	6.90	7.11	6.66	6.85	895600
2002-08-02	6.75	6.92	6.60	6.77	734800
2002-08-05	6.77	6.77	6.50	6.50	715200
2002-08-06	6.50	7.00	6.50	6.69	1477600
2002-08-07	6.71	6.90	6.50	6.78	916800
2002-08-08	6.78	7.14	6.70	7.10	2180800
2002-08-09	7.10	7.29	6.94	7.06	1134400
2002-08-12	7.03	7.18	6.99	7.07	1316000
2002-08-13	7.02	7.18	6.88	6.96	2099200
2002-08-14	6.98	7.50	6.96	7.46	2721600
2002-08-15	7.42	7.75	7.41	7.67	2743200
2002-08-16	7.68	8.09	7.57	7.88	2273200
2002-08-19	7.90	8.01	7.69	7.74	2226400
2002-08-20	7.74	7.88	7.63	7.75	1206000
2002-08-21	7.75	8.04	7.75	8.01	1338800
2002-08-22	8.01	8.14	7.85	7.94	1515200
2002-08-23	7.92	7.94	7.69	7.74	1571600
2002-08-26	7.73	7.77	7.58	7.77	2156800
2002-08-27	7.77	7.77	7.38	7.38	841200
2002-08-28	7.38	7.46	7.16	7.17	1272400
2002-08-29	7.21	7.28	7.10	7.28	1947200
2002-08-30	7.27	7.39	7.10	7.10	1116800
2002-09-03	7.10	7.12	6.78	6.83	1673200
2002-09-04	6.94	7.20	6.78	7.11	969600
2002-09-05	7.11	7.13	6.83	6.90	913200
2002-09-06	6.94	7.33	6.90	7.27	1419600
2002-09-09	7.25	7.56	7.13	7.48	1062000
2002-09-10	7.50	7.59	7.34	7.55	834000
2002-09-11	7.57	7.80	7.46	7.46	878800
2002-09-12	7.45	7.54	7.38	7.43	948000
2002-09-13	7.41	7.65	7.34	7.65	880000
2002-09-16	7.63	7.68	7.44	7.55	1098000
2002-09-17	7.53	7.68	7.43	7.49	945200
2002-09-18	7.49	7.75	7.38	7.62	1154000
2002-09-19	7.59	7.68	7.20	7.36	1827600
2002-09-20	7.45	7.50	7.20	7.41	1320400
2002-09-23	7.29	7.57	7.02	7.22	1587200
2002-09-24	7.38	7.70	7.35	7.56	2208000
2002-09-25	7.56	8.13	7.55	7.95	3182800
2002-09-26	8.00	8.05	7.66	7.88	3950000
2002-09-27	7.85	8.06	7.82	7.89	3160000
2002-09-30	7.83	8.28	7.69	8.20	3274400
2002-10-01	8.25	8.56	8.18	8.55	5687200
2002-10-02	8.50	8.55	8.18	8.31	3092800
2002-10-03	8.31	8.77	8.28	8.69	3398400
2002-10-04	8.69	8.99	7.69	7.73	6594000
2002-10-07	7.75	8.04	7.57	7.68	2166800
2002-10-08	7.72	7.86	7.45	7.74	2477200
2002-10-09	7.77	7.91	7.49	7.53	2279200
2002-10-10	7.51	7.72	7.44	7.63	1972800
2002-10-11	7.63	7.99	7.63	7.87	3542800
2002-10-14	7.83	8.13	7.83	7.99	2022800
2002-10-15	8.01	8.28	8.01	8.09	2024800
2002-10-16	8.08	8.45	8.00	8.10	1243200
2002-10-17	8.12	8.37	8.12	8.36	1668800
2002-10-18	8.15	8.44	8.13	8.34	1002000
2002-10-21	8.31	8.43	8.17	8.26	1566000
2002-10-22	8.24	8.34	7.89	7.96	1961600
2002-10-23	7.99	8.04	7.70	7.86	2174800
2002-10-24	7.88	8.03	7.44	7.66	3812800
2002-10-25	7.64	8.00	7.64	8.00	1377600
2002-10-28	8.02	8.09	7.75	7.87	1331200
2002-10-29	7.88	8.08	7.68	7.93	1667200
2002-10-30	7.93	8.17	7.90	8.14	2970000
2002-10-31	8.17	8.43	8.14	8.25	2045200
2002-11-01	8.25	8.26	7.92	8.19	2200000
2002-11-04	8.21	8.30	8.11	8.19	1027200
2002-11-05	8.15	8.15	7.86	8.02	1489600
2002-11-06	8.05	8.18	7.92	8.12	1396400
2002-11-07	8.06	8.36	7.97	8.02	2434400
2002-11-08	8.03	8.16	7.94	8.02	1515200
2002-11-11	8.05	8.06	7.72	7.79	1292400
2002-11-12	7.77	8.09	7.75	7.98	1031200
2002-11-13	7.98	8.00	7.81	7.89	3034400
2002-11-14	7.89	8.14	7.87	8.13	1452800
2002-11-15	8.13	8.20	8.03	8.13	1067600
2002-11-18	8.15	8.25	8.03	8.03	1468400
2002-11-19	8.04	8.07	7.88	7.94	1675200
2002-11-20	7.94	8.20	7.93	8.20	907200
2002-11-21	8.20	8.62	8.18	8.52	3108400
2002-11-22	8.50	8.57	8.34	8.44	902400
2002-11-25	8.45	8.55	8.32	8.40	858400
2002-11-26	8.40	8.42	7.96	8.03	1534800
2002-11-27	8.06	8.15	7.83	7.88	1746400
2002-11-29	7.88	8.02	7.74	7.74	693200
2002-12-02	7.76	7.88	7.61	7.76	1068000
2002-12-03	7.69	7.79	7.59	7.65	1057600
2002-12-04	7.60	7.65	7.50	7.54	1895600
2002-12-05	7.55	7.57	7.33	7.39	1773200
2002-12-06	7.35	7.49	7.31	7.44	1573200
2002-12-09	7.43	7.56	7.17	7.25	1566800
2002-12-10	7.15	7.37	7.15	7.33	1614800
2002-12-11	7.30	7.61	7.30	7.37	868400
2002-12-12	7.38	7.52	7.35	7.43	1548800
2002-12-13	7.42	7.43	7.13	7.19	1986800
2002-12-16	7.18	7.24	7.06	7.21	1700800
2002-12-17	7.21	7.50	7.10	7.26	1836000
2002-12-18	7.27	7.35	7.18	7.24	920000
2002-12-19	7.28	7.35	7.17	7.23	1248000
2002-12-20	7.04	7.53	7.02	7.51	2098400
2002-12-23	7.48	7.71	7.38	7.53	1467200
2002-12-24	7.52	7.54	7.35	7.49	393600
2002-12-26	7.49	7.58	7.33	7.33	780800
2002-12-27	7.32	7.35	7.01	7.17	2163600
2002-12-30	7.03	7.20	7.01	7.11	1778800
2002-12-31	7.10	7.25	7.08	7.14	1078000
2003-01-02	7.15	7.29	7.12	7.25	950800
2003-01-03	7.28	7.28	6.98	7.04	2504800
2003-01-06	7.04	7.07	6.55	6.80	4408800
2003-01-07	6.79	6.85	6.47	6.49	3335600
2003-01-08	6.48	6.50	6.39	6.48	2177600
2003-01-09	6.59	6.76	6.55	6.69	2714400
2003-01-10	6.69	6.78	6.56	6.58	2223600
2003-01-13	6.54	6.97	6.54	6.89	2558800
2003-01-14	6.88	6.93	6.67	6.76	1182000
2003-01-15	6.78	6.83	6.58	6.60	1876800
2003-01-16	6.61	6.76	6.60	6.66	2594000
2003-01-17	6.64	6.65	6.50	6.54	1228800
2003-01-21	6.63	6.63	6.33	6.38	2187600
2003-01-22	6.38	6.44	6.28	6.40	1509600
2003-01-23	6.40	6.50	6.32	6.45	2746400
2003-01-24	6.45	6.48	6.36	6.43	2420800
2003-01-27	6.38	6.48	6.32	6.37	1229200
2003-01-28	5.57	6.03	5.36	5.79	21885600
2003-01-29	5.75	5.79	5.57	5.65	4550400
2003-01-30	5.74	5.75	5.63	5.70	2950400
2003-01-31	5.70	5.75	5.64	5.71	1814000
2003-02-03	5.64	5.75	5.57	5.69	1794400
2003-02-04	5.70	5.74	5.51	5.58	1535600
2003-02-05	5.61	5.65	5.46	5.47	2016000
2003-02-06	5.47	5.53	5.44	5.52	1869200
2003-02-07	5.53	5.66	5.48	5.49	1611200
2003-02-10	5.42	5.52	5.38	5.48	3128000
2003-02-11	5.48	5.50	5.40	5.46	2151600
2003-02-12	5.45	5.52	5.37	5.37	1802000
2003-02-13	5.38	5.41	5.11	5.22	2205600
2003-02-14	5.23	5.36	5.20	5.36	1464000
2003-02-18	5.36	5.54	5.31	5.50	1288000
2003-02-19	5.48	5.55	5.42	5.50	1122800
2003-02-20	5.55	5.55	5.25	5.40	1122400
2003-02-21	5.40	5.55	5.40	5.53	1056800
2003-02-24	5.55	5.55	5.34	5.38	1326000
2003-02-25	5.30	5.36	5.20	5.34	1103200
2003-02-26	5.34	5.41	5.26	5.26	763200
2003-02-27	5.26	5.47	5.23	5.45	1619200
2003-02-28	5.43	5.46	5.37	5.43	627200
2003-03-03	5.43	5.54	5.39	5.44	1691200
2003-03-04	5.44	5.48	5.38	5.38	1031200
2003-03-05	5.41	5.42	5.35	5.36	1305200
2003-03-06	5.37	5.37	5.27	5.32	1468000
2003-03-07	5.33	5.35	5.24	5.32	1707600
2003-03-10	5.31	5.32	5.23	5.28	1698400
2003-03-11	5.27	5.33	5.24	5.24	1231200
2003-03-12	5.23	5.37	5.19	5.31	1199200
2003-03-13	5.35	5.50	5.28	5.50	998800
2003-03-14	5.51	5.60	5.42	5.53	1363200
2003-03-17	5.51	5.71	5.33	5.71	1126800
2003-03-18	5.75	5.87	5.62	5.75	914000
2003-03-19	5.75	5.75	5.39	5.50	3014800
2003-03-20	5.49	5.49	5.31	5.38	2392000
2003-03-21	5.38	5.61	5.38	5.57	1326000
2003-03-24	5.25	5.50	5.25	5.33	796400
2003-03-25	5.34	5.61	5.31	5.58	1224000
2003-03-26	5.58	5.71	5.37	5.43	1671200
2003-03-27	5.43	5.48	5.29	5.31	1915600
2003-03-28	5.30	5.38	5.30	5.33	2174800
2003-03-31	5.30	5.32	5.15	5.19	4139200
2003-04-01	5.17	5.24	5.11	5.14	1963200
2003-04-02	5.16	5.34	5.13	5.28	1444000
2003-04-03	5.27	5.30	5.05	5.07	2426800
2003-04-04	5.15	5.15	4.81	4.86	4971200
2003-04-07	4.92	4.94	4.67	4.74	7274400
2003-04-08	4.74	4.93	4.69	4.81	2596800
2003-04-09	4.81	4.95	4.75	4.80	2202800
2003-04-10	4.80	4.85	4.70	4.79	1294000
2003-04-11	4.80	4.86	4.69	4.76	1600400
2003-04-14	4.77	4.91	4.77	4.83	1243600
2003-04-15	4.80	4.88	4.77	4.85	1325600
2003-04-16	4.89	4.91	4.80	4.83	1542400
2003-04-17	4.87	5.03	4.81	5.01	1726000
2003-04-21	5.01	5.03	4.90	4.94	1238400
2003-04-22	4.87	5.22	4.86	5.16	1930400
2003-04-23	5.18	5.28	5.16	5.23	1435600
2003-04-24	5.21	5.31	5.07	5.30	1540800
2003-04-25	5.30	5.36	5.22	5.24	1327600
2003-04-28	5.23	5.34	5.23	5.33	1044000
2003-04-29	5.34	5.56	5.32	5.52	2331200
2003-04-30	5.47	5.59	5.35	5.55	1709600
2003-05-01	5.90	6.85	5.88	6.71	13686400
2003-05-02	6.64	6.81	6.54	6.76	2788800
2003-05-05	6.74	6.82	6.57	6.58	1910000
2003-05-06	6.60	6.71	6.56	6.65	1384400
2003-05-07	6.63	6.68	6.48	6.51	1011200
2003-05-08	6.47	6.58	6.36	6.39	1931600
2003-05-09	6.41	6.59	6.33	6.55	1416400
2003-05-12	6.56	6.66	6.47	6.58	848800
2003-05-13	6.53	6.54	6.46	6.49	2167600
2003-05-14	6.49	6.53	6.36	6.51	2100800
2003-05-15	6.50	6.60	6.50	6.55	2986000
2003-05-16	6.51	6.63	6.31	6.35	2033600
2003-05-19	6.31	6.46	6.18	6.20	2471600
2003-05-20	6.29	6.29	5.98	6.16	1998800
2003-05-21	6.10	6.26	5.88	6.23	1656000
2003-05-22	6.23	6.48	6.20	6.45	3110000
2003-05-23	6.45	6.60	6.40	6.52	1399600
2003-05-27	6.52	6.86	6.50	6.84	5436000
2003-05-28	6.82	7.15	6.82	7.04	4044800
2003-05-29	7.08	7.15	6.96	7.04	1988800
2003-05-30	7.14	7.31	7.04	7.25	2778800
2003-06-02	7.28	7.63	7.25	7.44	3102400
2003-06-03	7.30	7.31	7.08	7.30	4359600
2003-06-04	7.29	7.31	7.16	7.23	2224000
2003-06-05	7.21	7.65	7.19	7.62	1582400
2003-06-06	7.70	7.83	7.46	7.50	1536800
2003-06-09	7.56	7.61	7.27	7.38	998000
2003-06-10	7.39	7.41	7.26	7.38	685200
2003-06-11	7.35	7.61	7.35	7.56	1410000
2003-06-12	7.54	7.62	7.45	7.50	908800
2003-06-13	7.46	7.51	7.36	7.43	775200
2003-06-16	7.39	7.51	7.39	7.50	1133600
2003-06-17	7.52	7.56	7.42	7.48	1292800
2003-06-18	7.47	7.55	7.43	7.50	936800
2003-06-19	7.46	7.50	7.26	7.38	1288000
2003-06-20	7.25	7.38	7.23	7.24	1134800
2003-06-23	7.34	7.35	7.02	7.10	922400
2003-06-24	7.05	7.24	7.02	7.15	680400
2003-06-25	7.60	7.69	7.21	7.48	1874800
2003-06-26	7.48	7.71	7.48	7.65	845200
2003-06-27	7.61	7.90	7.61	7.76	1036000
2003-06-30	7.75	7.80	7.54	7.59	1838400
2003-07-01	7.56	7.84	7.52	7.77	1124800
2003-07-02	7.78	8.07	7.78	8.02	1517600
2003-07-03	8.01	8.06	7.89	7.98	665200
2003-07-07	8.03	8.18	7.95	8.07	1547200
2003-07-08	8.04	8.27	8.04	8.24	1171200
2003-07-09	8.28	8.31	8.13	8.23	2045200
2003-07-10	8.30	8.32	8.19	8.24	781200
2003-07-11	8.30	8.38	8.23	8.27	598400
2003-07-14	8.34	8.51	8.30	8.32	796800
2003-07-15	8.32	8.40	8.20	8.28	931200
2003-07-16	8.30	8.30	7.98	8.00	1256800
2003-07-17	7.97	8.04	7.77	7.82	931200
2003-07-18	7.79	7.97	7.77	7.94	826000
2003-07-21	7.91	7.95	7.76	7.94	904000
2003-07-22	7.93	8.06	7.88	8.04	977600
2003-07-23	7.98	8.16	7.84	8.14	1211200
2003-07-24	8.19	8.25	7.98	8.00	1591200
2003-07-25	7.98	8.06	7.86	7.94	1053600
2003-07-28	7.94	8.15	7.94	8.11	521200
2003-07-29	8.08	8.17	7.94	8.08	1718400
2003-07-30	8.07	8.16	8.03	8.11	1445600
2003-07-31	8.07	8.20	8.01	8.08	734800
2003-08-01	8.06	8.08	7.81	7.81	810400
2003-08-04	7.81	7.91	7.66	7.79	692000
2003-08-05	7.76	7.84	7.52	7.53	668800
2003-08-06	7.53	7.58	7.25	7.29	1418000
2003-08-07	7.24	7.31	7.11	7.17	1438000
2003-08-08	7.15	7.20	7.00	7.03	1380800
2003-08-11	7.03	7.23	7.03	7.11	922800
2003-08-12	7.49	8.11	7.40	8.02	3079200
2003-08-13	7.94	8.42	7.94	8.42	2906800
2003-08-14	8.43	8.52	8.32	8.46	1676800
2003-08-15	8.45	8.63	8.45	8.54	1220000
2003-08-18	8.40	8.53	8.39	8.52	1152800
2003-08-19	8.54	8.85	8.50	8.85	1351200
2003-08-20	8.79	8.85	8.73	8.75	1452400
2003-08-21	8.75	8.88	8.71	8.79	1562800
2003-08-22	8.97	9.01	8.77	8.80	1640000
2003-08-25	8.80	8.83	8.68	8.75	777600
2003-08-26	8.75	8.77	8.58	8.74	1179600
2003-08-27	8.74	8.75	8.58	8.62	807600
2003-08-28	8.61	8.67	8.27	8.46	2315600
2003-08-29	8.45	8.49	8.36	8.42	861600
2003-09-02	8.35	8.80	8.35	8.80	1387600
2003-09-03	8.73	8.77	8.54	8.65	1368400
2003-09-04	8.62	8.81	8.62	8.74	1202800
2003-09-05	8.75	8.76	8.55	8.57	1218800
2003-09-08	8.55	8.77	8.55	8.65	1582000
2003-09-09	8.65	8.73	8.58	8.66	552000
2003-09-10	8.63	8.65	8.24	8.37	1246000
2003-09-11	8.36	8.41	8.23	8.40	652800
2003-09-12	8.43	8.44	8.21	8.33	594400
2003-09-15	8.33	8.38	8.17	8.31	620400
2003-09-16	8.31	8.63	8.31	8.62	1029200
2003-09-17	8.58	8.72	8.56	8.66	543600
2003-09-18	8.65	8.70	8.60	8.68	641200
2003-09-19	8.73	8.76	8.60	8.71	1016000
2003-09-22	8.67	8.84	8.61	8.80	1288800
2003-09-23	8.84	8.85	8.74	8.85	1225600
2003-09-24	8.79	8.86	8.39	8.39	1180800
2003-09-25	8.38	8.44	8.18	8.20	1071200
2003-09-26	8.16	8.20	7.92	7.98	1722800
2003-09-29	7.68	8.05	7.67	7.98	1396400
2003-09-30	7.77	8.08	7.77	7.95	1242000
2003-10-01	7.97	8.11	7.87	8.09	806000
2003-10-02	8.09	8.11	7.99	8.03	686800
2003-10-03	8.00	8.19	8.00	8.17	1838000
2003-10-06	8.15	8.27	8.05	8.16	1274000
2003-10-07	8.08	8.31	8.02	8.27	975200
2003-10-08	8.23	8.34	8.16	8.27	902400
2003-10-09	8.35	8.63	8.28	8.48	2574400
2003-10-10	8.44	8.53	8.23	8.29	1042400
2003-10-13	8.28	8.43	8.26	8.43	1212800
2003-10-14	8.38	8.62	8.38	8.54	610000
2003-10-15	8.56	8.57	8.41	8.43	1195600
2003-10-16	8.42	8.54	8.42	8.46	624400
2003-10-17	8.48	8.48	8.40	8.43	2159600
2003-10-20	8.44	8.44	8.21	8.24	1390400
2003-10-21	8.24	8.50	8.21	8.48	631600
2003-10-22	8.45	8.49	7.95	8.07	1540400
2003-10-23	8.12	8.27	7.95	8.23	1206800
2003-10-24	8.15	8.42	8.07	8.37	824400
2003-10-27	8.34	8.47	8.23	8.36	762000
2003-10-28	8.34	8.48	8.31	8.48	875600
2003-10-29	8.44	8.68	8.42	8.63	1038000
2003-10-30	8.64	8.69	8.53	8.56	878400
2003-10-31	8.54	8.74	8.54	8.71	607200
2003-11-03	8.72	8.92	8.68	8.86	1319600
2003-11-04	8.90	8.97	8.62	8.70	938400
2003-11-05	8.68	8.83	8.66	8.81	981200
2003-11-06	8.84	8.99	8.81	8.97	1053600
2003-11-07	8.94	9.25	8.86	9.17	1427200
2003-11-10	9.14	9.17	8.59	8.60	912400
2003-11-11	8.58	8.63	8.38	8.46	664000
2003-11-12	8.38	8.75	8.37	8.73	725200
2003-11-13	8.73	8.78	8.65	8.73	452800
2003-11-14	8.69	8.78	8.51	8.55	787600
2003-11-17	8.52	8.57	8.36	8.47	998800
2003-11-18	8.50	8.90	8.46	8.49	1751600
2003-11-19	8.49	8.75	8.44	8.70	633600
2003-11-20	8.70	8.85	8.57	8.68	1169600
2003-11-21	8.76	8.87	8.62	8.63	1102400
2003-11-24	8.62	8.98	8.60	8.95	852800
2003-11-25	8.95	9.04	8.95	9.01	821200
2003-11-26	9.04	9.11	8.87	8.92	482000
2003-11-28	8.97	9.04	8.89	8.99	267600
2003-12-01	8.97	9.36	8.96	9.25	914800
2003-12-02	9.31	9.44	9.19	9.31	712000
2003-12-03	9.29	9.50	9.28	9.35	778400
2003-12-04	9.31	9.53	9.18	9.32	706800
2003-12-05	9.30	9.35	9.24	9.31	946000
2003-12-08	9.32	9.43	9.20	9.40	957600
2003-12-09	9.46	9.50	9.25	9.25	645200
2003-12-10	9.25	9.38	9.25	9.26	908800
2003-12-11	9.29	9.61	9.26	9.56	975600
2003-12-12	9.55	9.70	9.42	9.63	650400
2003-12-15	9.87	9.91	9.38	9.41	939600
2003-12-16	9.41	9.56	9.20	9.54	1193600
2003-12-17	9.57	9.68	9.31	9.47	528800
2003-12-18	9.47	9.52	9.33	9.52	560400
2003-12-19	9.60	9.70	9.34	9.67	909600
2003-12-22	9.64	9.71	9.37	9.57	570800
2003-12-23	9.60	9.70	9.50	9.70	714800
2003-12-24	9.67	9.69	9.54	9.54	198800
2003-12-26	9.54	9.63	9.51	9.59	236800
2003-12-29	9.62	9.93	9.57	9.75	842800
2003-12-30	9.75	9.78	9.61	9.73	703200
2003-12-31	9.73	9.80	9.45	9.46	1135600
2004-01-02	9.49	9.67	9.49	9.50	753200
2004-01-05	9.50	9.60	9.49	9.53	1010400
2004-01-06	9.56	9.56	9.43	9.46	1372800
2004-01-07	9.48	9.54	9.34	9.54	874400
2004-01-08	9.51	9.59	9.45	9.46	1082400
2004-01-09	9.41	9.49	9.23	9.34	1597200
2004-01-12	9.35	9.50	9.31	9.50	1332800
2004-01-13	9.46	9.58	9.34	9.43	1007200
2004-01-14	9.47	9.68	9.40	9.66	694400
2004-01-15	9.66	9.74	9.50	9.68	933600
2004-01-16	9.65	9.71	9.59	9.61	900000
2004-01-20	9.61	9.85	9.59	9.85	839600
2004-01-21	9.86	9.87	9.69	9.69	767200
2004-01-22	9.72	9.75	9.52	9.53	610400
2004-01-23	9.53	9.59	9.44	9.59	861200
2004-01-26	9.60	10.11	9.57	10.11	1121600
2004-01-27	10.11	10.19	9.71	9.71	826400
2004-01-28	9.73	9.85	9.54	9.57	1010400
2004-01-29	9.61	9.89	9.56	9.75	1148000
2004-01-30	9.80	9.96	9.70	9.71	624000
2004-02-02	10.01	10.06	9.71	9.83	844400
2004-02-03	9.76	9.94	9.74	9.84	928400
2004-02-04	9.88	9.88	9.46	9.47	760400
2004-02-05	9.55	9.63	9.43	9.50	689600
2004-02-06	9.55	9.89	9.55	9.88	1282400
2004-02-09	9.88	9.90	9.78	9.81	572800
2004-02-10	9.78	10.00	9.78	9.98	686800
2004-02-11	9.98	10.09	9.93	10.09	661200
2004-02-12	10.06	10.15	10.02	10.05	1342000
2004-02-13	10.04	10.14	9.97	10.04	1019200
2004-02-17	10.03	10.35	10.00	10.27	864800
2004-02-18	10.30	10.32	10.19	10.32	842000
2004-02-19	10.33	10.35	10.00	10.04	570400
2004-02-20	10.06	10.21	9.86	10.06	640800
2004-02-23	10.07	10.11	9.78	9.83	788400
2004-02-24	9.88	9.97	9.71	9.95	882400
2004-02-25	9.98	10.13	9.87	10.12	665200
2004-02-26	10.14	10.23	10.01	10.20	484400
2004-02-27	10.19	10.24	10.02	10.12	564800
2004-03-01	10.25	10.50	10.18	10.41	941600
2004-03-02	10.44	10.44	10.20	10.26	454400
2004-03-03	10.25	10.50	10.19	10.48	530800
2004-03-04	10.48	10.55	10.38	10.55	1084800
2004-03-05	10.53	10.65	10.46	10.50	814000
2004-03-08	10.46	10.64	10.07	10.11	623600
2004-03-09	10.10	10.33	9.97	10.05	696000
2004-03-10	9.94	10.05	9.70	9.75	522000
2004-03-11	9.73	10.08	9.60	9.63	685200
2004-03-12	9.61	10.10	9.61	10.09	684800
2004-03-15	10.06	10.06	9.60	9.64	831600
2004-03-16	9.68	9.81	9.39	9.64	1032400
2004-03-17	9.70	9.83	9.69	9.81	870800
2004-03-18	9.79	9.82	9.66	9.74	444800
2004-03-19	9.78	9.84	9.62	9.64	716800
2004-03-22	9.62	9.66	9.26	9.48	995200
2004-03-23	9.54	9.72	9.48	9.48	519600
2004-03-24	9.42	9.58	9.26	9.42	846400
2004-03-25	9.48	9.83	9.45	9.80	671200
2004-03-26	9.75	10.00	9.75	9.81	584800
2004-03-29	9.86	10.09	9.85	10.00	783200
2004-03-30	9.95	10.11	9.92	9.95	782800
2004-03-31	10.00	10.24	9.92	10.20	1288800
2004-04-01	10.37	10.38	10.15	10.32	662400
2004-04-02	10.38	10.54	10.32	10.52	795200
2004-04-05	10.53	10.62	10.50	10.58	515600
2004-04-06	10.46	10.58	10.10	10.17	1174800
2004-04-07	10.13	10.35	10.07	10.29	568400
2004-04-08	10.30	10.46	10.18	10.19	669600
2004-04-12	10.17	10.35	10.16	10.28	393200
2004-04-13	10.28	10.34	9.80	9.92	639200
2004-04-14	9.91	10.10	9.83	9.91	524800
2004-04-15	9.91	10.01	9.73	9.83	604400
2004-04-16	9.86	10.06	9.85	9.97	704400
2004-04-19	9.97	10.09	9.94	10.03	533600
2004-04-20	10.05	10.13	9.98	10.00	768000
2004-04-21	10.02	10.23	9.97	10.17	722800
2004-04-22	10.23	10.35	10.11	10.31	1121600
2004-04-23	10.32	10.38	10.16	10.29	554800
2004-04-26	10.30	10.47	10.09	10.22	752400
2004-04-27	10.27	10.30	9.90	10.06	959600
2004-04-28	10.01	10.23	10.01	10.11	1174000
2004-04-29	10.09	10.42	9.94	9.94	973600
2004-04-30	9.94	10.15	9.74	9.78	909600
2004-05-03	9.74	10.30	9.74	10.20	1822000
2004-05-04	10.27	10.27	9.96	10.06	1128800
2004-05-05	10.06	10.27	10.00	10.18	690000
2004-05-06	10.18	10.25	9.86	10.14	954000
2004-05-07	10.06	10.20	9.64	9.77	1643200
2004-05-10	9.73	9.75	9.35	9.37	1257200
2004-05-11	9.48	9.77	9.45	9.70	632800
2004-05-12	9.68	9.95	9.43	9.95	706800
2004-05-13	9.85	9.97	9.69	9.81	687200
2004-05-14	9.75	9.88	9.60	9.68	828800
2004-05-17	9.54	9.63	9.28	9.54	915200
2004-05-18	9.58	9.78	9.58	9.78	572400
2004-05-19	9.79	9.87	9.55	9.61	724800
2004-05-20	9.61	9.72	9.50	9.54	505200
2004-05-21	9.57	9.76	9.54	9.73	360000
2004-05-24	9.77	9.92	9.69	9.75	574000
2004-05-25	9.77	10.00	9.68	10.00	582800
2004-05-26	9.90	10.00	9.75	10.00	662800
2004-05-27	10.00	10.03	9.81	10.01	725600
2004-05-28	9.95	10.05	9.67	9.69	1181200
2004-06-01	9.65	9.84	9.65	9.76	1292000
2004-06-02	9.84	10.11	9.81	10.11	1256000
2004-06-03	10.12	10.12	9.81	9.81	684800
2004-06-04	9.81	9.98	9.78	9.92	598400
2004-06-07	9.98	10.00	9.74	9.99	373600
2004-06-08	9.99	10.02	9.85	9.93	293200
2004-06-09	9.95	10.05	9.73	9.77	694400
2004-06-10	9.72	9.85	9.72	9.84	949200
2004-06-14	9.86	9.88	9.75	9.81	668000
2004-06-15	9.91	10.00	9.86	9.92	907600
2004-06-16	9.90	10.20	9.90	10.17	902400
2004-06-17	10.17	10.28	9.98	10.17	965200
2004-06-18	10.12	10.30	9.97	10.11	1258400
2004-06-21	10.10	10.19	9.95	10.08	438800
2004-06-22	10.05	10.31	9.98	10.31	836800
2004-06-23	10.22	10.46	10.17	10.43	708400
2004-06-24	10.38	10.43	10.25	10.38	675200
2004-06-25	10.30	10.87	10.26	10.47	2112400
2004-06-28	10.52	10.75	10.35	10.67	1249600
2004-06-29	10.67	10.90	10.58	10.83	1171600
2004-06-30	10.88	10.99	10.74	10.86	811200
2004-07-01	10.82	10.89	10.69	10.78	782400
2004-07-02	10.75	10.77	10.58	10.58	822000
2004-07-06	10.56	10.56	10.20	10.23	1668400
2004-07-07	10.30	10.40	10.20	10.23	1011600
2004-07-08	10.20	10.40	10.15	10.21	868800
2004-07-09	10.27	10.27	10.10	10.12	322000
2004-07-12	10.12	10.37	10.10	10.24	616800
2004-07-13	10.29	10.58	10.15	10.54	1019200
2004-07-14	10.52	10.69	10.33	10.35	827200
2004-07-15	10.33	10.46	10.25	10.38	429600
2004-07-16	10.37	10.51	10.17	10.19	521600
2004-07-19	10.15	10.23	9.88	10.10	690800
2004-07-20	10.18	10.36	10.03	10.36	447200
2004-07-21	10.40	10.40	9.78	9.85	1023600
2004-07-22	9.85	10.02	9.75	9.89	1144800
2004-07-23	9.95	10.01	9.75	9.81	780000
2004-07-26	9.93	9.95	9.43	9.55	1227200
2004-07-27	9.53	10.03	9.53	9.92	888800
2004-07-28	9.83	9.84	9.56	9.71	1392400
2004-07-29	9.75	9.92	9.58	9.92	560000
2004-07-30	9.93	10.02	9.86	9.95	708400
2004-08-02	9.85	9.85	9.53	9.69	843600
2004-08-03	9.65	9.83	9.59	9.59	603200
2004-08-04	9.56	9.78	9.45	9.60	496800
2004-08-05	9.55	9.67	9.31	9.41	786800
2004-08-06	9.33	9.34	8.95	9.00	1547600
2004-08-09	8.99	9.07	8.98	9.04	850400
2004-08-10	8.73	9.25	8.73	9.21	1171200
2004-08-11	9.05	9.56	8.92	9.48	1106800
2004-08-12	9.33	9.62	9.30	9.40	778400
2004-08-13	9.51	9.51	8.84	9.08	1305600
2004-08-16	9.16	9.44	9.01	9.43	908800
2004-08-17	9.49	9.60	9.39	9.50	380000
2004-08-18	9.41	9.86	9.40	9.86	659600
2004-08-19	9.88	9.98	9.78	9.91	628400
2004-08-20	9.94	10.14	9.79	10.08	610000
2004-08-23	10.18	10.20	9.72	9.82	740000
2004-08-24	9.83	9.91	9.71	9.89	414000
2004-08-25	9.90	10.09	9.80	10.04	394000
2004-08-26	9.96	10.25	9.96	10.05	752400
2004-08-27	10.03	10.24	10.03	10.19	428800
2004-08-30	10.09	10.10	9.78	9.79	471200
2004-08-31	9.75	10.00	9.63	9.69	905600
2004-09-01	9.68	10.00	9.64	9.80	814400
2004-09-02	9.78	9.92	9.74	9.88	669200
2004-09-03	9.95	10.05	9.78	9.88	575200
2004-09-07	9.93	10.06	9.83	9.96	501600
2004-09-08	9.98	10.09	9.84	9.84	416800
2004-09-09	9.93	10.14	9.87	10.13	959200
2004-09-10	10.15	10.24	9.95	10.24	383600
2004-09-13	10.24	10.27	10.14	10.27	698800
2004-09-14	10.28	10.28	10.06	10.15	556400
2004-09-15	10.10	10.18	9.99	10.08	492800
2004-09-16	10.13	10.19	10.03	10.18	654000
2004-09-17	10.23	10.39	9.98	10.13	1342800
2004-09-20	10.21	10.21	9.93	10.03	515600
2004-09-21	10.05	10.10	9.92	10.10	547600
2004-09-22	9.98	9.98	9.70	9.71	531600
2004-09-23	9.64	9.88	9.48	9.73	728400
2004-09-24	9.80	9.90	9.68	9.79	247200
2004-09-27	9.75	9.89	9.53	9.54	389200
2004-09-28	9.61	9.71	9.43	9.59	603600
2004-09-29	9.66	9.79	9.59	9.79	443200
2004-09-30	9.68	9.78	9.54	9.55	577200
2004-10-01	9.73	9.98	9.51	9.87	838800
2004-10-04	9.98	10.04	9.81	9.96	586400
2004-10-05	9.95	10.05	9.88	9.93	547200
2004-10-06	9.96	10.02	9.83	10.02	597600
2004-10-07	9.91	9.98	9.80	9.80	608400
2004-10-08	9.93	9.93	9.54	9.54	1115200
2004-10-11	9.59	9.62	9.36	9.50	922000
2004-10-12	9.47	9.50	9.25	9.25	840800
2004-10-13	9.31	9.31	9.07	9.18	881600
2004-10-14	9.16	9.25	9.03	9.15	606800
2004-10-15	9.14	9.34	9.09	9.23	457200
2004-10-18	9.26	9.54	9.17	9.43	375200
2004-10-19	9.50	9.50	9.21	9.25	523600
2004-10-20	9.21	9.30	9.06	9.21	652000
2004-10-21	9.24	9.48	9.10	9.28	675600
2004-10-22	9.36	9.38	8.92	8.92	788400
2004-10-25	8.90	8.95	8.57	8.74	1450000
2004-10-26	8.78	8.93	8.69	8.91	680000
2004-10-27	8.78	9.17	8.77	9.11	973600
2004-10-28	9.03	9.22	8.94	9.12	608800
2004-10-29	9.03	9.20	8.90	9.01	621200
2004-11-01	8.93	9.15	8.91	9.02	756000
2004-11-02	8.95	9.15	8.84	8.92	573600
2004-11-03	9.05	9.37	8.97	9.28	630000
2004-11-04	9.25	9.49	9.20	9.49	664400
2004-11-05	9.55	9.81	9.44	9.58	739600
2004-11-08	9.50	9.65	9.47	9.65	801600
2004-11-09	9.63	9.73	9.47	9.60	664000
2004-11-10	9.50	9.73	9.44	9.59	662000
2004-11-11	9.55	9.75	9.51	9.73	489600
2004-11-12	9.63	9.72	9.44	9.69	458000
2004-11-15	9.50	9.55	9.30	9.55	518800
2004-11-16	9.57	9.58	9.40	9.40	265600
2004-11-17	9.46	9.67	9.38	9.46	426000
2004-11-18	9.38	9.61	9.36	9.52	590400
2004-11-19	9.31	9.50	9.24	9.25	1162000
2004-11-22	9.23	9.50	9.08	9.50	558800
2004-11-23	9.51	9.53	9.26	9.42	575200
2004-11-24	9.72	9.92	9.64	9.75	1550000
2004-11-26	9.77	9.78	9.64	9.64	218400
2004-11-29	9.76	9.77	9.44	9.56	1316800
2004-11-30	9.52	9.65	9.29	9.35	12386400
2004-12-01	9.30	9.54	9.30	9.50	2545600
2004-12-02	9.39	9.50	9.38	9.50	1524800
2004-12-03	9.51	9.56	9.41	9.48	954400
2004-12-06	9.42	9.52	9.41	9.49	694400
2004-12-07	9.46	9.54	9.31	9.40	1585600
2004-12-08	9.41	9.62	9.32	9.58	853600
2004-12-09	9.51	9.83	9.48	9.79	946000
2004-12-10	9.75	9.83	9.69	9.83	578800
2004-12-13	9.85	9.89	9.74	9.87	969200
2004-12-14	9.77	10.00	9.77	10.00	740000
2004-12-15	9.94	10.05	9.80	10.01	671200
2004-12-16	9.96	10.01	9.77	9.86	534400
2004-12-17	9.83	10.03	9.80	9.88	886000
2004-12-20	9.82	10.02	9.78	9.81	898000
2004-12-21	9.74	9.92	9.73	9.84	977200
2004-12-22	9.78	9.95	9.78	9.87	464000
2004-12-23	9.93	9.97	9.87	9.89	269600
2004-12-27	9.97	9.97	9.70	9.89	411200
2004-12-28	9.91	10.03	9.90	9.99	673600
2004-12-29	10.00	10.00	9.80	9.88	448800
2004-12-30	9.84	9.89	9.76	9.79	343600
2004-12-31	9.78	9.84	9.61	9.73	611600
2005-01-03	9.73	9.80	9.46	9.57	817600
2005-01-04	9.65	9.78	9.34	9.40	743200
2005-01-05	9.38	9.59	9.34	9.38	769200
2005-01-06	9.40	9.59	9.37	9.49	474800
2005-01-07	9.51	9.59	9.38	9.43	577600
2005-01-10	9.40	9.59	9.34	9.39	959600
2005-01-11	9.34	9.38	9.20	9.26	1038000
2005-01-12	9.25	9.35	9.20	9.29	1408400
2005-01-13	9.34	9.35	8.90	8.94	1837200
2005-01-14	9.06	9.07	8.94	9.01	1007200
2005-01-18	8.93	9.02	8.93	9.01	2363200
2005-01-19	8.96	9.02	8.83	8.88	982800
2005-01-20	8.84	8.92	8.77	8.78	1177200
2005-01-21	8.78	8.87	8.60	8.61	1339200
2005-01-24	8.68	8.78	8.53	8.54	1432800
2005-01-25	8.63	8.67	8.43	8.52	1001600
2005-01-26	8.58	8.78	8.54	8.78	867200
2005-01-27	8.72	8.87	8.72	8.75	709200
2005-01-28	8.70	8.81	8.58	8.71	849200
2005-01-31	8.68	8.85	8.62	8.72	1336800
2005-02-01	8.69	8.83	8.66	8.77	1604400
2005-02-02	8.70	8.84	8.70	8.79	716800
2005-02-03	8.72	8.75	8.58	8.67	674400
2005-02-04	8.62	8.77	8.62	8.74	876400
2005-02-07	8.72	8.84	8.67	8.74	907200
2005-02-08	8.67	8.85	8.67	8.84	1844400
2005-02-09	8.81	8.84	8.71	8.76	1564400
2005-02-10	8.76	8.83	8.63	8.73	660000
2005-02-11	8.71	8.84	8.68	8.74	2736000
2005-02-14	8.69	8.77	8.67	8.68	667600
2005-02-15	8.66	8.76	8.58	8.63	833200
2005-02-16	8.63	8.72	8.63	8.65	910400
2005-02-17	8.70	8.74	8.55	8.56	754400
2005-02-18	8.61	8.66	8.48	8.51	725600
2005-02-22	8.49	8.53	8.26	8.28	1607600
2005-02-23	8.26	8.40	8.26	8.31	911600
2005-02-24	8.34	8.54	8.25	8.54	871600
2005-02-25	8.51	8.60	8.39	8.60	556400
2005-02-28	8.54	8.61	8.44	8.52	848000
2005-03-01	8.57	8.69	8.51	8.61	919200
2005-03-02	8.51	8.85	8.49	8.78	2202400
2005-03-03	9.06	9.58	9.05	9.47	4426800
2005-03-04	9.43	9.66	9.40	9.66	2410800
2005-03-07	9.67	9.86	9.62	9.84	2484400
2005-03-08	9.79	10.05	9.79	10.01	2072400
2005-03-09	9.94	10.05	9.90	9.97	2485600
2005-03-10	9.95	10.08	9.91	10.02	2478000
2005-03-11	10.00	10.09	9.93	10.08	1709600
2005-03-14	10.04	10.39	10.04	10.39	1563200
2005-03-15	10.42	10.42	9.93	9.99	2211600
2005-03-16	9.94	10.15	9.94	10.03	1491200
2005-03-17	9.97	10.08	9.91	9.99	998400
2005-03-18	10.12	10.12	9.92	9.97	1788400
2005-03-21	10.02	10.11	9.90	9.94	1594800
2005-03-22	9.92	10.15	9.92	10.04	1360400
2005-03-23	10.00	10.13	10.00	10.04	1625600
2005-03-24	10.05	10.15	9.96	10.00	567600
2005-03-28	10.03	10.08	9.94	10.00	857600
2005-03-29	9.98	10.22	9.94	10.05	1360000
2005-03-30	10.02	10.13	9.99	10.11	970400
2005-03-31	10.13	10.16	9.99	10.05	975600
2005-04-01	10.05	10.13	9.95	10.04	898400
2005-04-04	10.00	10.04	9.80	9.99	1196000
2005-04-05	10.03	10.20	10.02	10.17	1459600
2005-04-06	10.20	10.52	10.20	10.29	1238800
2005-04-07	10.24	10.52	10.19	10.42	645200
2005-04-08	10.44	10.47	10.21	10.27	777200
2005-04-11	10.30	10.30	10.08	10.12	1084000
2005-04-12	10.05	10.35	9.93	10.30	1537600
2005-04-13	10.29	10.38	10.02	10.07	782400
2005-04-14	10.12	10.16	9.93	9.93	796000
2005-04-15	9.93	10.09	9.88	10.00	986000
2005-04-18	9.96	10.12	9.90	10.05	793200
2005-04-19	10.09	10.37	10.05	10.10	979200
2005-04-20	10.08	10.08	9.92	9.96	1084400
2005-04-21	10.00	10.28	9.97	10.21	865200
2005-04-22	10.19	10.19	9.91	10.00	819600
2005-04-25	10.10	10.15	9.98	10.05	465600
2005-04-26	10.23	10.62	10.18	10.40	2166400
2005-04-27	10.40	10.47	10.26	10.45	846400
2005-04-28	10.36	10.36	10.10	10.15	972400
2005-04-29	10.17	10.48	10.16	10.44	973600
2005-05-02	10.41	10.64	10.41	10.64	899200
2005-05-03	10.58	10.84	10.58	10.72	1903200
2005-05-04	10.76	10.90	10.64	10.84	943200
2005-05-05	10.84	11.05	10.73	11.03	1553200
2005-05-06	11.08	11.11	10.95	10.98	502400
2005-05-09	10.93	11.06	10.93	11.06	774400
2005-05-10	10.98	11.18	10.96	11.06	1126000
2005-05-11	11.12	11.24	10.94	11.20	738400
2005-05-12	11.18	11.27	11.01	11.13	1149600
2005-05-13	11.09	11.15	10.85	10.93	1012400
2005-05-16	10.99	11.25	10.97	11.25	894800
2005-05-17	11.19	11.25	11.13	11.25	827600
2005-05-18	11.26	11.62	11.26	11.60	1718000
2005-05-19	11.57	11.62	11.43	11.56	646000
2005-05-20	11.55	11.58	11.45	11.48	636400
2005-05-23	11.48	11.75	11.47	11.69	896000
2005-05-24	11.67	11.75	11.58	11.72	1990400
2005-05-25	11.64	11.71	11.58	11.65	904000
2005-05-26	11.68	11.90	11.68	11.81	1701600
2005-05-27	11.87	11.87	11.70	11.77	1686800
2005-05-31	11.74	11.77	11.57	11.65	2533600
2005-06-01	11.59	11.67	11.25	11.45	2646400
2005-06-02	11.38	11.51	11.31	11.39	1198800
2005-06-03	11.37	11.41	11.09	11.09	966800
2005-06-06	11.15	11.17	10.98	11.09	1094000
2005-06-07	11.10	11.26	11.04	11.10	2125600
2005-06-08	11.13	11.25	11.06	11.13	1990400
2005-06-09	11.16	11.30	11.00	11.26	1202800
2005-06-10	11.23	11.33	11.23	11.26	2455600
2005-06-13	11.24	11.35	11.20	11.31	1460400
2005-06-14	11.34	11.41	11.29	11.33	1416000
2005-06-15	11.37	11.41	11.31	11.40	1571600
2005-06-16	11.42	11.55	11.35	11.50	1374000
2005-06-17	10.50	11.51	10.34	11.23	2996400
2005-06-20	11.12	11.31	11.12	11.22	812000
2005-06-21	11.19	11.32	11.07	11.13	549200
2005-06-22	11.10	11.28	11.10	11.27	895200
2005-06-23	11.28	11.39	11.13	11.23	1418400
2005-06-24	11.29	11.36	11.15	11.16	4871200
2005-06-27	11.24	11.28	11.13	11.22	576800
2005-06-28	11.27	11.40	11.23	11.38	1006000
2005-06-29	11.39	11.61	11.36	11.45	1129200
2005-06-30	11.48	11.64	11.43	11.48	1199200
2005-07-01	11.60	11.63	11.51	11.60	985200
2005-07-05	11.62	11.80	11.62	11.70	930400
2005-07-06	11.73	11.80	11.45	11.60	1237600
2005-07-07	11.59	11.79	11.47	11.68	598000
2005-07-08	11.65	12.00	11.62	11.95	773600
2005-07-11	12.00	12.13	11.97	12.06	1198000
2005-07-12	12.04	12.15	12.04	12.10	454400
2005-07-13	12.11	12.17	12.05	12.12	698000
2005-07-14	12.18	12.34	12.18	12.25	698400
2005-07-15	12.21	12.43	12.21	12.43	1387200
2005-07-18	12.40	12.42	12.29	12.30	798800
2005-07-19	12.33	12.42	12.26	12.34	676400
2005-07-20	12.29	12.59	12.28	12.59	1478000
2005-07-21	12.56	12.61	12.34	12.50	965200
2005-07-22	12.13	12.25	11.78	12.18	2182800
2005-07-25	12.27	12.30	12.07	12.13	1203600
2005-07-26	12.23	12.38	11.95	12.25	1278800
2005-07-27	12.26	12.31	12.11	12.27	680800
2005-07-28	12.35	12.35	12.21	12.22	574000
2005-07-29	12.28	12.41	12.15	12.27	862800
2005-08-01	12.23	12.33	12.12	12.31	846000
2005-08-02	12.34	12.44	12.16	12.22	895200
2005-08-03	12.22	12.26	12.09	12.17	1217200
2005-08-04	12.23	12.26	12.06	12.13	676400
2005-08-05	12.12	12.23	11.94	12.03	703600
2005-08-08	12.05	12.13	11.87	11.92	1096000
2005-08-09	12.01	12.20	11.94	12.09	724000
2005-08-10	12.20	12.44	12.20	12.32	1098000
2005-08-11	12.39	12.45	12.31	12.38	1102800
2005-08-12	12.38	12.38	12.21	12.27	704000
2005-08-15	12.25	12.38	12.14	12.38	892000
2005-08-16	12.43	13.62	12.40	13.12	5544800
2005-08-17	13.14	13.23	12.86	13.08	2512000
2005-08-18	13.08	13.14	12.85	12.90	1764400
2005-08-19	12.90	13.16	12.89	12.99	1007600
2005-08-22	13.05	13.20	12.95	13.11	1026400
2005-08-23	13.11	13.22	13.01	13.19	1048800
2005-08-24	13.19	13.69	13.17	13.44	2922000
2005-08-25	13.47	13.69	13.44	13.63	2362800
2005-08-26	13.66	13.66	13.50	13.56	1112000
2005-08-29	13.66	13.78	13.53	13.77	1750800
2005-08-30	13.75	13.81	13.63	13.78	1632400
2005-08-31	13.76	14.31	13.76	14.24	3986800
2005-09-01	14.31	14.44	14.16	14.17	2115600
2005-09-02	14.14	14.20	13.96	13.99	738800
2005-09-06	13.98	14.20	13.89	14.05	1224000
2005-09-07	14.08	14.24	14.00	14.21	1474800
2005-09-08	14.21	14.29	14.07	14.24	1062400
2005-09-09	14.27	14.33	14.16	14.27	1207200
2005-09-12	14.24	14.26	14.13	14.22	1242800
2005-09-13	14.16	14.41	14.16	14.32	1172800
2005-09-14	14.34	14.41	14.16	14.24	798800
2005-09-15	14.27	14.31	13.99	14.00	679200
2005-09-16	14.03	14.36	14.00	14.28	1346800
2005-09-19	14.33	14.33	14.09	14.17	620400
2005-09-20	14.16	14.50	14.16	14.29	1226400
2005-09-21	14.24	14.70	14.16	14.49	2274400
2005-09-22	14.61	14.68	14.26	14.29	1828000
2005-09-23	14.28	14.33	14.13	14.19	568000
2005-09-26	14.26	14.26	13.80	13.85	1493600
2005-09-27	13.91	13.91	13.53	13.65	2767600
2005-09-28	13.62	13.97	13.54	13.89	1332000
2005-09-29	13.93	14.13	13.88	14.09	1000800
2005-09-30	14.01	14.31	14.00	14.25	764000
2005-10-03	14.33	14.54	14.22	14.46	1764400
2005-10-04	14.51	14.86	14.33	14.35	1551200
2005-10-05	14.43	14.45	14.07	14.07	1691200
2005-10-06	14.03	14.24	13.66	13.80	1474400
2005-10-07	13.84	14.07	13.68	13.70	1002400
2005-10-10	13.80	13.93	13.62	13.75	878400
2005-10-11	13.78	13.88	13.62	13.67	1673200
2005-10-12	13.64	13.76	13.28	13.36	1396400
2005-10-13	13.39	13.77	13.32	13.72	1416400
2005-10-14	13.75	13.81	13.55	13.71	1286400
2005-10-17	13.70	13.94	13.69	13.85	746400
2005-10-18	13.88	14.00	13.74	13.87	636800
2005-10-19	13.80	13.94	13.58	13.90	958800
2005-10-20	13.88	13.95	13.74	13.88	1012000
2005-10-21	13.92	14.08	13.91	13.99	1165600
2005-10-24	14.03	14.29	14.02	14.24	2032400
2005-10-25	14.24	14.31	14.15	14.31	930000
2005-10-26	14.27	14.43	14.19	14.27	540000
2005-10-27	14.26	14.26	13.63	13.67	1612400
2005-10-28	13.77	13.92	13.44	13.55	2700800
2005-10-31	13.56	13.73	13.47	13.57	2115600
2005-11-01	13.51	13.61	13.43	13.45	2147600
2005-11-02	13.48	13.77	13.47	13.56	1332800
2005-11-03	13.59	13.62	13.50	13.54	1142000
2005-11-04	13.54	13.75	13.45	13.50	880800
2005-11-07	13.54	13.54	13.35	13.44	824400
2005-11-08	13.37	13.41	13.18	13.37	994400
2005-11-09	13.37	13.52	13.37	13.44	510400
2005-11-10	13.39	13.47	13.19	13.35	958000
2005-11-11	13.38	13.38	13.23	13.24	663200
2005-11-14	13.25	13.30	13.23	13.26	634400
2005-11-15	13.24	13.32	13.20	13.23	718400
2005-11-16	13.24	13.27	12.97	13.10	1017200
2005-11-17	13.14	13.45	13.08	13.45	676800
2005-11-18	13.49	13.68	13.41	13.57	784000
2005-11-21	13.52	13.85	13.52	13.84	769600
2005-11-22	13.82	14.00	13.79	13.89	867600
2005-11-23	13.95	14.02	13.76	13.84	501200
2005-11-25	13.75	13.96	13.75	13.91	264800
2005-11-28	13.98	14.00	13.75	13.81	750400
2005-11-29	13.86	13.91	13.69	13.73	640000
2005-11-30	13.74	13.96	13.66	13.82	802800
2005-12-01	13.78	14.24	13.78	14.16	806000
2005-12-02	14.15	14.18	13.93	14.13	507200
2005-12-05	14.12	14.24	14.06	14.18	552400
2005-12-06	14.18	14.25	14.02	14.16	681600
2005-12-07	14.14	14.19	14.00	14.04	453600
2005-12-08	13.99	14.09	13.87	13.98	459600
2005-12-09	13.99	14.21	13.91	14.18	424800
2005-12-12	14.21	14.37	13.99	14.09	602400
2005-12-13	14.08	14.53	14.01	14.43	1054000
2005-12-14	14.45	14.52	14.28	14.37	636000
2005-12-15	14.39	14.41	13.94	14.27	667200
2005-12-16	14.27	14.40	14.16	14.25	560800
2005-12-19	14.25	14.26	13.97	14.02	939200
2005-12-20	14.06	14.25	13.94	14.20	672800
2005-12-21	14.37	14.74	14.33	14.61	1955600
2005-12-22	14.75	14.75	14.16	14.33	1954000
2005-12-23	14.26	14.41	14.11	14.25	1577200
2005-12-27	14.22	14.44	14.10	14.10	1093200
2005-12-28	14.10	14.11	14.00	14.04	831600
2005-12-29	14.10	14.16	14.03	14.10	851600
2005-12-30	14.01	14.08	13.94	14.02	637200
2006-01-03	13.98	14.31	13.96	14.24	1256800
2006-01-04	14.30	14.49	14.25	14.36	1769600
2006-01-05	14.27	14.32	14.00	14.13	1684800
2006-01-06	14.22	14.49	14.17	14.36	863600
2006-01-09	14.32	14.75	14.27	14.75	1204800
2006-01-10	14.63	14.74	14.59	14.71	1017600
2006-01-11	14.63	15.04	14.63	15.00	1841200
2006-01-12	15.03	15.04	14.64	14.80	1528400
2006-01-13	14.87	15.07	14.74	14.97	1242400
2006-01-17	14.90	15.04	14.80	14.85	1081600
2006-01-18	14.72	14.82	14.63	14.78	854800
2006-01-19	14.79	14.96	14.68	14.88	856000
2006-01-20	14.94	14.94	14.58	14.58	773200
2006-01-23	14.53	14.59	14.14	14.50	969200
2006-01-24	14.58	14.75	14.53	14.68	600000
2006-01-25	14.74	14.84	14.66	14.82	806800
2006-01-26	14.88	14.96	14.74	14.93	936400
2006-01-27	14.92	15.08	14.89	14.95	508400
2006-01-30	14.90	15.12	14.86	14.98	789600
2006-01-31	14.81	14.92	13.32	14.21	5348000
2006-02-01	14.07	14.45	13.65	14.37	3117200
2006-02-02	14.29	14.34	14.14	14.25	1358400
2006-02-03	14.22	14.26	14.10	14.19	571600
2006-02-06	14.19	14.30	14.05	14.27	700400
2006-02-07	14.27	14.30	14.14	14.24	678000
2006-02-08	14.29	14.29	14.13	14.25	556400
2006-02-09	14.21	14.30	14.15	14.16	546000
2006-02-10	14.15	14.28	14.14	14.27	626000
2006-02-13	14.18	14.31	14.16	14.25	531200
2006-02-14	14.29	14.65	14.20	14.56	768400
2006-02-15	14.58	14.81	14.53	14.66	961200
2006-02-16	14.72	14.83	14.65	14.83	867200
2006-02-17	14.84	14.90	14.71	14.82	963200
2006-02-21	14.76	14.87	14.56	14.76	644800
2006-02-22	14.75	14.96	14.73	14.90	522800
2006-02-23	14.85	14.90	14.80	14.86	640400
2006-02-24	14.83	14.90	14.76	14.88	847600
2006-02-27	14.89	15.19	14.83	15.01	916400
2006-02-28	14.99	14.99	14.65	14.87	675200
2006-03-01	14.89	15.01	14.75	15.01	546400
2006-03-02	15.00	15.00	14.78	14.89	442800
2006-03-03	14.79	15.01	14.79	14.88	653600
2006-03-06	14.83	14.92	14.66	14.84	584000
2006-03-07	14.69	14.76	14.59	14.66	728800
2006-03-08	14.58	14.90	14.58	14.81	531600
2006-03-09	14.81	14.81	14.64	14.70	399600
2006-03-10	14.67	14.83	14.50	14.74	305200
2006-03-13	14.76	14.87	14.66	14.75	682400
2006-03-14	14.69	14.83	14.57	14.75	455200
2006-03-15	14.82	14.87	14.74	14.84	354800
2006-03-16	14.92	14.92	14.79	14.88	444400
2006-03-17	14.85	14.95	14.85	14.93	786000
2006-03-20	14.87	14.99	14.75	14.91	289600
2006-03-21	14.83	15.00	14.68	14.73	443200
2006-03-22	14.69	15.00	14.47	14.99	744400
2006-03-23	15.00	15.00	14.81	14.87	447600
2006-03-24	14.88	14.91	14.80	14.84	212000
2006-03-27	14.81	14.97	14.80	14.96	264400
2006-03-28	14.95	15.01	14.83	14.95	452800
2006-03-29	14.96	15.09	14.89	14.94	353200
2006-03-30	15.00	15.06	14.88	15.00	302000
2006-03-31	15.04	15.11	15.00	15.04	582400
2006-04-03	15.11	15.11	14.88	14.92	570400
2006-04-04	14.91	15.00	14.77	14.79	1078400
2006-04-05	14.79	14.79	14.61	14.68	453600
2006-04-06	14.64	14.64	14.36	14.46	620400
2006-04-07	14.46	14.57	14.23	14.26	504000
2006-04-10	14.25	14.30	14.08	14.16	1051600
2006-04-11	14.16	14.25	14.03	14.16	904400
2006-04-12	14.09	14.41	14.04	14.20	626800
2006-04-13	14.13	14.26	13.94	14.15	340800
2006-04-17	14.06	14.27	13.95	14.14	596000
2006-04-18	14.13	14.43	14.13	14.41	590400
2006-04-19	14.40	14.55	14.36	14.54	735200
2006-04-20	14.56	14.66	14.49	14.57	229600
2006-04-21	14.65	14.66	14.34	14.41	526400
2006-04-24	14.36	14.47	14.22	14.43	383200
2006-04-25	14.50	14.65	14.33	14.49	876000
2006-04-26	14.54	14.54	14.09	14.26	645200
2006-04-27	14.18	14.61	14.07	14.11	1006400
2006-04-28	14.05	14.45	14.04	14.17	488800
2006-05-01	14.14	14.44	14.14	14.19	505200
2006-05-02	14.26	14.26	13.95	13.98	608800
2006-05-03	13.98	14.16	13.97	14.04	664800
2006-05-04	13.96	14.12	13.88	13.93	1038000
2006-05-05	13.92	14.03	13.87	13.92	884800
2006-05-08	13.81	14.13	13.81	13.94	1543600
2006-05-09	13.87	14.03	13.82	13.83	1494800
2006-05-10	13.76	14.02	13.57	13.59	2260000
2006-05-11	13.51	13.56	13.21	13.44	2372800
2006-05-12	13.41	13.45	13.23	13.29	1238000
2006-05-15	13.30	13.34	13.07	13.27	1945600
2006-05-16	13.26	13.37	13.14	13.31	1617200
2006-05-17	13.29	13.43	13.13	13.20	1280400
2006-05-18	13.21	13.39	13.21	13.30	1744800
2006-05-19	13.30	13.50	13.25	13.43	1656400
2006-05-22	13.33	13.50	13.25	13.40	938000
2006-05-23	13.50	13.54	13.24	13.25	872400
2006-05-24	13.23	13.40	13.03	13.33	900400
2006-05-25	13.30	13.49	13.26	13.49	796800
2006-05-26	13.48	13.53	13.29	13.45	560000
2006-05-30	13.36	13.47	13.17	13.20	1296400
2006-05-31	13.19	13.67	13.19	13.67	1719600
2006-06-01	13.70	13.83	13.52	13.75	890800
2006-06-02	13.88	13.93	13.53	13.56	764800
2006-06-05	13.50	13.56	13.27	13.30	694000
2006-06-06	13.35	13.40	13.17	13.33	628400
2006-06-07	13.37	13.41	13.11	13.13	620000
2006-06-08	13.10	13.16	12.88	13.13	1345200
2006-06-09	13.08	13.22	13.04	13.05	700400
2006-06-12	13.02	13.02	12.80	12.83	803600
2006-06-13	12.80	12.99	12.61	12.63	767600
2006-06-14	12.60	12.88	12.51	12.64	754800
2006-06-15	12.67	13.09	12.64	13.07	888000
2006-06-16	13.08	13.08	12.82	12.92	643200
2006-06-19	12.90	12.92	12.54	12.55	692400
2006-06-20	12.51	12.65	12.38	12.49	629200
2006-06-21	12.52	12.71	12.48	12.69	584400
2006-06-22	12.65	12.65	12.40	12.46	642400
2006-06-23	12.41	12.58	12.39	12.51	562400
2006-06-26	12.53	12.57	12.45	12.54	763600
2006-06-27	12.52	12.55	12.32	12.34	534800
2006-06-28	12.39	12.53	12.31	12.52	560400
2006-06-29	12.53	12.77	12.50	12.77	429200
2006-06-30	12.76	12.86	12.61	12.73	690000
2006-07-03	12.80	13.20	12.72	13.02	756000
2006-07-05	12.96	12.99	12.63	12.68	1190000
2006-07-06	12.67	12.77	12.64	12.72	524400
2006-07-07	12.72	12.72	12.58	12.60	688804
2006-07-10	12.65	12.69	12.36	12.43	889684
2006-07-11	12.38	12.48	12.20	12.35	956440
2006-07-12	12.36	12.52	12.26	12.35	625020
2006-07-13	12.30	12.42	12.23	12.27	561824
2006-07-14	12.23	12.25	12.11	12.15	1127640
2006-07-17	12.13	12.26	11.93	11.97	775844
2006-07-18	11.98	12.09	11.87	12.08	866420
2006-07-19	12.04	12.66	12.01	12.51	812772
2006-07-20	12.50	12.63	12.40	12.41	972544
2006-07-21	12.37	12.37	12.12	12.17	341308
2006-07-24	12.19	12.38	12.19	12.28	431076
2006-07-25	12.24	12.37	12.23	12.36	984392
2006-07-26	12.37	12.49	12.25	12.34	829720
2006-07-27	12.40	12.45	12.33	12.36	630016
2006-07-28	12.44	12.65	12.38	12.50	687244
2006-07-31	12.53	12.56	12.39	12.42	564724
2006-08-01	12.36	12.37	12.12	12.21	473592
2006-08-02	12.23	12.40	12.22	12.29	731220
2006-08-03	12.27	12.56	12.20	12.48	256084
2006-08-04	12.52	12.65	12.27	12.34	420420
2006-08-07	12.29	12.51	12.26	12.37	862496
2006-08-08	11.95	12.11	11.32	11.41	2897860
2006-08-09	11.90	11.90	11.64	11.69	3719112
2006-08-10	11.64	11.86	11.64	11.81	1442896
2006-08-11	11.83	11.83	11.72	11.74	608500
2006-08-14	12.00	12.37	12.00	12.22	1370376
2006-08-15	12.32	12.57	12.26	12.56	1161436
2006-08-16	12.57	12.70	12.56	12.65	743156
2006-08-17	12.62	12.72	12.54	12.67	570704
2006-08-18	12.65	12.65	12.50	12.62	419484
2006-08-21	12.56	12.72	12.52	12.58	406320
2006-08-22	12.54	12.56	12.47	12.52	799884
2006-08-23	12.56	12.62	12.41	12.48	445212
2006-08-24	12.53	12.63	12.38	12.42	473044
2006-08-25	12.38	12.53	12.32	12.38	376280
2006-08-28	12.36	12.50	12.34	12.41	548932
2006-08-29	12.47	12.56	12.34	12.40	1169736
2006-08-30	12.37	12.63	12.37	12.59	686228
2006-08-31	12.63	12.76	12.54	12.73	1031224
2006-09-01	12.75	12.78	12.60	12.66	363952
2006-09-05	12.63	12.83	12.50	12.80	731300
2006-09-06	12.77	12.77	12.40	12.42	1026356
2006-09-07	12.37	12.43	12.19	12.23	351724
2006-09-08	12.23	12.46	12.22	12.40	417032
2006-09-11	12.38	12.39	12.11	12.31	431676
2006-09-12	12.34	12.61	12.34	12.61	468788
2006-09-13	12.57	12.68	12.45	12.68	695808
2006-09-14	12.67	12.79	12.61	12.73	611056
2006-09-15	12.79	12.88	12.66	12.85	916112
2006-09-18	12.79	12.97	12.62	12.93	1061860
2006-09-19	12.89	13.00	12.47	12.53	739672
2006-09-20	12.60	12.75	12.54	12.71	865852
2006-09-21	12.73	12.76	12.54	12.61	954064
2006-09-22	12.63	12.73	12.56	12.63	967816
2006-09-25	12.68	12.81	12.61	12.76	1019180
2006-09-26	12.74	12.80	12.74	12.78	1028824
2006-09-27	12.67	12.80	12.66	12.80	836420
2006-09-28	12.79	12.83	12.72	12.78	734932
2006-09-29	12.75	12.85	12.67	12.72	874356
2006-10-02	12.68	12.97	12.68	12.77	687820
2006-10-03	12.79	12.88	12.74	12.78	607448
2006-10-04	12.72	13.09	12.70	13.09	518864
2006-10-05	13.03	13.34	13.02	13.28	993168
2006-10-06	13.27	13.35	13.11	13.27	610136
2006-10-09	13.22	13.31	13.16	13.29	962476
2006-10-10	13.25	13.34	13.20	13.33	538752
2006-10-11	13.33	13.44	13.25	13.36	565504
2006-10-12	13.38	13.69	13.33	13.69	639192
2006-10-13	13.61	13.78	13.50	13.66	826912
2006-10-16	13.62	13.80	13.56	13.77	733148
2006-10-17	13.73	13.83	13.63	13.77	718800
2006-10-18	13.79	13.87	13.63	13.74	464400
2006-10-19	13.75	13.79	13.60	13.66	886868
2006-10-20	13.65	13.67	13.54	13.66	578168
2006-10-23	13.61	13.76	13.53	13.72	450688
2006-10-24	13.71	13.78	13.61	13.75	835516
2006-10-25	13.81	13.84	13.56	13.79	481028
2006-10-26	13.84	14.05	13.79	14.04	347800
2006-10-27	14.06	14.12	13.90	13.95	300188
2006-10-30	13.91	14.00	13.80	13.95	254744
2006-10-31	13.96	14.00	13.82	13.97	382056
2006-11-01	14.00	14.07	13.76	13.83	717632
2006-11-02	13.79	13.85	13.63	13.77	275828
2006-11-03	13.79	13.90	13.61	13.88	467056
2006-11-06	13.91	14.15	13.89	14.07	501260
2006-11-07	14.01	14.29	13.98	14.19	421336
2006-11-08	14.13	14.21	14.03	14.19	682948
2006-11-09	14.18	14.18	13.79	13.83	343524
2006-11-10	13.88	14.03	13.73	14.02	405732
2006-11-13	13.98	14.06	13.83	13.90	511296
2006-11-14	13.94	13.97	13.70	13.77	773744
2006-11-15	13.75	14.06	13.75	14.03	550416
2006-11-16	14.11	14.11	13.88	14.00	336728
2006-11-17	14.00	14.02	13.86	14.01	251656
2006-11-20	14.01	14.09	13.89	13.97	270644
2006-11-21	13.92	14.07	13.81	14.07	377236
2006-11-22	14.10	14.11	13.88	14.11	372688
2006-11-24	14.04	14.05	13.92	13.94	126964
2006-11-27	13.86	13.91	13.50	13.54	491776
2006-11-28	13.53	13.58	13.44	13.54	396628
2006-11-29	13.54	13.65	13.45	13.59	394444
2006-11-30	13.57	13.59	13.42	13.44	603968
2006-12-01	13.43	13.66	13.23	13.63	881052
2006-12-04	13.62	13.72	13.50	13.59	816440
2006-12-05	13.61	13.68	13.53	13.65	377540
2006-12-06	13.59	13.63	13.46	13.58	235644
2006-12-07	13.59	13.66	13.56	13.60	189740
2006-12-08	13.60	13.69	13.51	13.62	404512
2006-12-11	13.63	13.85	13.62	13.78	748488
2006-12-12	13.75	13.80	13.71	13.80	551576
2006-12-13	13.82	13.88	13.74	13.74	672572
2006-12-14	13.71	13.85	13.66	13.77	769380
2006-12-15	13.78	13.79	13.67	13.71	725604
2006-12-18	13.69	13.79	13.58	13.65	611956
2006-12-19	13.64	13.70	13.54	13.68	698528
2006-12-20	13.73	13.82	13.60	13.75	495112
2006-12-21	13.75	13.78	13.71	13.72	746840
2006-12-22	13.72	13.84	13.67	13.76	352124
2006-12-26	13.83	13.83	13.67	13.80	408636
2006-12-27	13.77	13.96	13.77	13.95	819508
2006-12-28	13.89	13.98	13.89	13.94	805408
2006-12-29	13.94	13.95	13.86	13.86	817500
2007-01-03	13.88	14.10	13.88	14.04	1314356
2007-01-04	14.06	14.08	13.96	14.06	550876
2007-01-05	14.03	14.05	13.95	14.04	667708
2007-01-08	14.04	14.24	14.00	14.17	2252344
2007-01-09	14.20	14.23	14.13	14.21	1039924
2007-01-10	14.15	14.35	14.07	14.30	965584
2007-01-11	14.34	14.60	14.34	14.57	895680
2007-01-12	14.62	14.62	14.48	14.59	316956
2007-01-16	14.62	14.78	14.61	14.74	969724
2007-01-17	14.75	14.82	14.63	14.80	378572
2007-01-18	14.82	14.82	14.67	14.73	558068
2007-01-19	14.71	14.84	14.66	14.78	431692
2007-01-22	14.75	14.92	14.75	14.90	849668
2007-01-23	14.86	15.28	14.75	15.18	2235832
2007-01-24	15.23	15.23	14.97	15.16	1251244
2007-01-25	15.13	15.21	15.07	15.16	804804
2007-01-26	15.19	15.19	14.94	15.03	1444344
2007-01-29	14.98	15.16	14.91	14.99	1640796
2007-01-30	14.63	14.89	14.52	14.73	814440
2007-01-31	14.50	14.58	14.26	14.51	2106644
2007-02-01	14.60	14.71	14.49	14.60	2136408
2007-02-02	14.60	14.62	14.47	14.52	575168
2007-02-05	14.47	14.51	14.37	14.40	657336
2007-02-06	14.39	14.40	14.20	14.25	918580
2007-02-07	14.24	14.43	14.24	14.36	432036
2007-02-08	14.32	14.39	14.24	14.30	355628
2007-02-09	14.25	14.38	14.22	14.28	349424
2007-02-12	14.28	14.38	14.23	14.27	380828
2007-02-13	14.28	14.49	14.26	14.33	298660
2007-02-14	14.31	14.41	14.13	14.27	796316
2007-02-15	14.25	14.31	14.16	14.29	558280
2007-02-16	14.26	14.31	14.13	14.22	591852
2007-02-20	14.22	14.41	14.22	14.36	371880
2007-02-21	14.34	14.35	14.16	14.20	267216
2007-02-22	14.22	14.29	14.13	14.19	275640
2007-02-23	14.17	14.19	14.07	14.08	498856
2007-02-26	14.07	14.25	14.07	14.22	494688
2007-02-27	14.17	14.17	13.84	13.96	1348028
2007-02-28	13.98	14.11	13.90	14.08	935460
2007-03-01	13.93	14.21	13.76	14.18	1218112
2007-03-02	14.19	14.24	13.94	13.95	677104
2007-03-05	13.90	13.97	13.67	13.67	729568
2007-03-06	13.71	13.90	13.67	13.82	805952
2007-03-07	13.76	13.79	13.64	13.77	592220
2007-03-08	13.82	13.93	13.82	13.88	447164
2007-03-09	13.95	14.01	13.87	14.00	335872
2007-03-12	13.94	14.07	13.92	14.05	208156
2007-03-13	13.99	13.99	13.77	13.78	357592
2007-03-14	13.76	13.98	13.73	13.84	542852
2007-03-15	13.80	14.00	13.80	13.96	312532
2007-03-16	13.96	14.00	13.77	13.82	441684
2007-03-19	13.88	14.07	13.86	14.00	465076
2007-03-20	13.98	14.06	13.97	14.04	370560
2007-03-21	14.07	14.21	14.01	14.20	451008
2007-03-22	14.24	14.29	14.03	14.27	372208
2007-03-23	14.30	14.30	14.15	14.24	293312
2007-03-26	14.27	14.27	14.09	14.16	290380
2007-03-27	14.09	14.20	14.02	14.02	200416
2007-03-28	14.00	14.09	13.98	14.05	373124
2007-03-29	14.14	14.14	13.93	14.02	232772
2007-03-30	14.01	14.28	14.01	14.28	424852
2007-04-02	14.32	14.41	14.23	14.41	1062864
2007-04-03	14.45	14.68	14.45	14.65	418012
2007-04-04	14.65	14.67	14.43	14.46	1056888
2007-04-05	14.52	14.64	14.43	14.58	313836
2007-04-09	14.56	14.57	14.46	14.47	403280
2007-04-10	14.31	14.60	14.31	14.50	459460
2007-04-11	14.53	14.62	14.30	14.33	707280
2007-04-12	14.31	14.45	14.25	14.45	952256
2007-04-13	14.49	14.50	14.38	14.50	395936
2007-04-16	14.52	14.67	14.46	14.59	461872
2007-04-17	14.68	14.79	14.67	14.75	648036
2007-04-18	14.76	14.89	14.74	14.85	551944
2007-04-19	14.85	14.93	14.75	14.85	500700
2007-04-20	14.92	14.99	14.83	14.92	308884
2007-04-23	14.95	15.00	14.78	14.80	499256
2007-04-24	14.85	14.96	14.72	14.80	322036
2007-04-25	14.80	14.95	14.73	14.85	314824
2007-04-26	14.82	14.89	14.73	14.88	398044
2007-04-27	14.86	14.96	14.78	14.81	518332
2007-04-30	14.87	14.97	14.72	14.74	429880
2007-05-01	14.70	14.85	14.67	14.83	451424
2007-05-02	14.86	15.29	14.75	15.07	881236
2007-05-03	15.10	15.49	15.02	15.47	1148292
2007-05-04	15.47	15.47	15.19	15.33	541304
2007-05-07	15.28	15.33	15.14	15.18	504100
2007-05-08	15.14	15.15	14.94	15.01	632404
2007-05-09	14.94	15.05	14.93	14.99	492388
2007-05-10	14.96	14.99	14.76	14.77	478688
2007-05-11	14.56	14.87	14.30	14.81	446160
2007-05-14	14.84	14.88	14.41	14.76	525756
2007-05-15	14.73	14.95	14.64	14.79	340932
2007-05-16	14.85	14.97	14.80	14.93	381396
2007-05-17	14.87	14.87	14.70	14.75	306940
2007-05-18	14.77	14.96	14.74	14.92	280828
2007-05-21	14.88	15.00	14.69	15.00	361620
2007-05-22	14.99	15.17	14.85	15.11	401152
2007-05-23	15.09	15.16	14.76	14.95	235132
2007-05-24	14.90	15.07	14.65	14.73	351152
2007-05-25	14.72	14.86	14.72	14.81	159244
2007-05-29	14.87	14.96	14.76	14.95	442528
2007-05-30	14.84	15.04	14.81	15.04	694976
2007-05-31	15.03	15.05	14.80	14.92	852208
2007-06-01	14.94	15.10	14.90	14.95	488448
2007-06-04	14.89	15.00	14.79	14.97	324004
2007-06-05	14.90	14.90	14.68	14.73	282112
2007-06-06	14.64	14.87	14.44	14.48	561532
2007-06-07	14.47	14.47	14.01	14.13	876540
2007-06-08	14.08	14.18	13.62	14.14	712856
2007-06-11	14.08	14.30	14.05	14.23	375100
2007-06-12	14.17	14.44	14.14	14.32	621760
2007-06-13	14.42	14.64	14.32	14.60	412956
2007-06-14	14.59	14.69	14.55	14.58	223076
2007-06-15	14.65	14.75	14.62	14.65	468432
2007-06-18	14.63	14.68	14.43	14.45	265388
2007-06-19	14.36	14.38	14.29	14.31	342684
2007-06-20	14.33	14.33	14.10	14.12	617404
2007-06-21	14.11	14.21	14.02	14.17	349520
2007-06-22	14.17	14.17	13.84	13.98	859804
2007-06-25	13.98	14.11	13.70	13.74	620780
2007-06-26	13.79	14.27	13.79	14.25	791712
2007-06-27	14.20	14.47	14.09	14.38	563668
2007-06-28	14.41	14.49	14.36	14.38	257324
2007-06-29	14.43	14.54	14.21	14.30	298296
2007-07-02	14.38	14.51	14.26	14.33	407592
2007-07-03	14.39	14.53	14.31	14.34	164720
2007-07-05	14.33	14.51	14.13	14.26	319696
2007-07-06	14.28	14.28	14.09	14.18	300040
2007-07-09	14.18	14.28	14.10	14.24	329996
2007-07-10	14.14	14.25	14.05	14.06	262316
2007-07-11	14.02	14.20	14.01	14.19	219712
2007-07-12	14.26	14.35	14.16	14.34	361104
2007-07-13	14.33	14.60	14.31	14.60	327112
2007-07-16	14.59	14.60	14.47	14.54	258220
2007-07-17	14.53	14.69	14.52	14.64	310008
2007-07-18	14.60	14.72	14.57	14.71	350892
2007-07-19	14.75	14.87	14.64	14.69	343636
2007-07-20	14.61	14.73	14.57	14.62	293288
2007-07-23	14.68	14.72	14.62	14.62	302544
2007-07-24	14.53	14.66	14.48	14.51	465204
2007-07-25	14.59	14.75	14.39	14.63	424804
2007-07-26	14.68	14.83	14.46	14.49	766580
2007-07-27	14.50	14.53	14.21	14.21	582204
2007-07-30	14.22	14.27	13.98	14.05	937476
2007-07-31	14.11	14.25	14.02	14.07	698720
2007-08-01	14.05	14.24	13.88	14.11	620208
2007-08-02	14.07	14.32	14.07	14.29	451468
2007-08-03	14.25	14.49	14.08	14.38	598204
2007-08-06	14.34	14.75	14.29	14.70	640604
2007-08-07	14.75	15.50	14.54	15.50	981668
2007-08-08	15.58	15.73	15.21	15.47	1319780
2007-08-09	15.47	15.58	14.26	14.52	1506044
2007-08-10	14.36	15.00	14.28	14.59	923588
2007-08-13	14.76	15.23	14.68	15.05	440672
2007-08-14	15.10	15.34	14.98	15.25	465748
2007-08-15	15.19	15.62	15.19	15.32	490760
2007-08-16	15.21	15.41	14.93	15.22	561428
2007-08-17	15.62	15.74	15.32	15.69	714716
2007-08-20	15.69	15.73	15.44	15.57	468292
2007-08-21	15.49	15.64	15.48	15.52	420856
2007-08-22	15.63	15.63	15.45	15.54	358360
2007-08-23	15.57	15.62	15.30	15.30	378496
2007-08-24	15.28	15.64	15.27	15.63	445924
2007-08-27	15.54	15.80	15.53	15.63	854440
2007-08-28	15.51	15.70	15.30	15.52	763356
2007-08-29	15.63	15.80	15.26	15.79	383156
2007-08-30	15.65	15.92	15.42	15.69	372188
2007-08-31	15.84	15.86	15.60	15.75	259004
2007-09-04	15.70	16.13	15.70	16.12	720972
2007-09-05	16.01	16.34	15.93	16.01	1354032
2007-09-06	16.03	16.60	16.03	16.60	795860
2007-09-07	15.96	16.34	15.90	16.18	826252
2007-09-10	16.22	16.30	15.59	15.70	1226360
2007-09-11	15.74	15.81	15.67	15.73	676392
2007-09-12	15.71	15.78	15.58	15.72	1120292
2007-09-13	15.75	16.03	15.67	15.91	584744
2007-09-14	15.84	16.06	15.76	15.89	237168
2007-09-17	15.87	15.95	15.55	15.55	879168
2007-09-18	15.62	15.94	15.55	15.75	841024
2007-09-19	15.93	15.95	15.70	15.77	895564
2007-09-20	15.72	15.97	15.68	15.71	723380
2007-09-21	15.84	15.91	15.70	15.80	915380
2007-09-24	15.81	15.95	15.74	15.79	505852
2007-09-25	15.75	16.03	15.73	15.89	384712
2007-09-26	15.98	16.08	15.79	15.86	433968
2007-09-27	15.95	15.95	15.58	15.82	598776
2007-09-28	15.80	15.91	15.67	15.77	444176
2007-10-01	15.82	15.96	15.61	15.83	632316
2007-10-02	15.84	15.95	15.74	15.82	498724
2007-10-03	15.77	16.04	15.55	16.01	525280
2007-10-04	16.04	16.16	15.87	15.96	711584
2007-10-05	16.08	16.14	15.93	16.14	1021864
2007-10-08	16.06	18.00	16.06	16.20	853836
2007-10-09	16.22	16.84	16.22	16.76	823796
2007-10-10	16.73	16.87	16.52	16.57	844128
2007-10-11	16.64	16.94	16.47	16.55	633620
2007-10-12	16.60	16.77	16.47	16.55	474220
2007-10-15	16.58	16.90	16.42	16.52	451656
2007-10-16	16.56	16.63	16.27	16.31	389192
2007-10-17	16.40	16.40	16.16	16.28	378160
2007-10-18	16.25	16.49	16.15	16.34	382972
2007-10-19	16.33	16.36	16.13	16.19	412232
2007-10-22	16.07	16.14	15.78	16.03	334420
2007-10-23	16.09	16.21	15.95	16.17	391516
2007-10-24	16.21	16.43	15.91	16.42	447452
2007-10-25	16.46	16.73	16.35	16.65	836436
2007-10-26	16.65	16.75	16.60	16.68	445104
2007-10-29	16.78	16.83	16.44	16.54	801912
2007-10-30	16.43	16.56	16.29	16.29	485932
2007-10-31	16.33	16.41	16.00	16.31	1076280
2007-11-01	16.15	16.27	16.06	16.16	622808
2007-11-02	16.19	16.19	15.91	16.10	398428
2007-11-05	16.04	16.19	15.98	16.11	709316
2007-11-06	16.10	16.23	15.82	16.08	490172
2007-11-07	15.90	16.09	15.34	15.42	824340
2007-11-08	15.50	15.83	15.37	15.79	1403440
2007-11-09	15.61	16.04	15.43	15.45	765244
2007-11-12	15.41	15.65	15.41	15.42	714208
2007-11-13	15.50	15.84	15.39	15.62	696616
2007-11-14	15.82	15.93	15.50	15.75	844044
2007-11-15	15.75	16.11	15.58	16.08	1161816
2007-11-16	16.20	16.40	16.02	16.37	1178836
2007-11-19	16.25	16.37	16.05	16.05	597740
2007-11-20	16.08	16.14	15.80	15.97	519824
2007-11-21	15.90	16.00	15.81	15.85	753400
2007-11-23	15.98	16.02	15.78	15.87	205200
2007-11-26	15.89	15.92	15.62	15.69	627572
2007-11-27	15.67	15.81	15.66	15.72	627164
2007-11-28	15.80	15.88	15.51	15.81	1055276
2007-11-29	15.77	15.94	15.59	15.88	517872
2007-11-30	15.98	16.32	15.75	16.29	1063900
2007-12-03	16.16	16.42	16.16	16.23	904040
2007-12-04	16.12	17.11	16.03	17.10	1835524
2007-12-05	17.12	17.31	17.05	17.23	1004848
2007-12-06	17.24	17.37	17.11	17.34	464364
2007-12-07	17.36	17.36	17.01	17.23	405484
2007-12-10	17.25	17.48	17.15	17.48	449496
2007-12-11	17.45	17.68	17.01	17.38	647632
2007-12-12	17.58	17.65	17.09	17.23	528088
2007-12-13	17.12	17.43	17.08	17.26	527704
2007-12-14	17.19	17.25	16.92	17.03	509000
2007-12-17	16.93	17.11	16.66	16.82	507892
2007-12-18	16.94	16.98	16.45	16.81	861456
2007-12-19	16.76	16.84	16.58	16.77	409900
2007-12-20	16.86	17.05	16.78	17.05	442068
2007-12-21	17.52	17.57	17.04	17.10	988408
2007-12-24	17.09	17.29	17.01	17.25	174192
2007-12-26	17.16	17.21	17.06	17.13	330888
2007-12-27	17.04	17.05	16.71	16.71	260784
2007-12-28	16.71	16.94	16.70	16.84	411812
2007-12-31	16.78	17.05	16.47	16.51	507572
2008-01-02	16.48	16.86	16.39	16.78	682096
2008-01-03	16.79	16.89	16.65	16.87	501512
2008-01-04	16.70	17.15	16.70	17.03	777868
2008-01-07	17.07	17.33	16.97	17.13	679944
2008-01-08	17.22	17.41	17.05	17.07	601632
2008-01-09	17.07	17.33	16.77	16.84	1328920
2008-01-10	16.77	16.95	16.57	16.86	996960
2008-01-11	16.76	17.03	16.62	16.74	720024
2008-01-14	16.82	16.84	16.54	16.66	919108
2008-01-15	16.51	16.87	16.25	16.47	982716
2008-01-16	16.37	16.83	16.37	16.53	867884
2008-01-17	16.56	16.85	16.38	16.53	1197712
2008-01-18	16.56	16.56	16.00	16.10	1265664
2008-01-22	15.57	15.70	15.03	15.13	1725920
2008-01-23	15.13	15.59	14.73	15.25	1597896
2008-01-24	15.28	15.32	14.79	14.87	1305028
2008-01-25	14.88	15.26	14.77	14.93	551924
2008-01-28	14.90	15.20	14.89	15.15	828556
2008-01-29	15.96	16.89	15.58	16.33	3565772
2008-01-30	16.27	16.58	16.02	16.05	1312364
2008-01-31	15.99	16.45	15.99	16.25	926592
2008-02-01	16.25	16.47	16.12	16.46	644064
2008-02-04	16.40	16.82	16.40	16.69	973016
2008-02-05	16.43	16.66	16.20	16.21	590392
2008-02-06	16.27	16.49	16.27	16.31	841328
2008-02-07	16.25	16.83	16.25	16.58	1367312
2008-02-08	16.63	16.95	16.57	16.65	1635700
2008-02-11	16.75	17.11	16.73	17.08	1373724
2008-02-12	17.11	17.23	16.96	17.23	912620
2008-02-13	17.36	17.62	17.25	17.34	1119756
2008-02-14	17.37	17.50	17.07	17.13	466944
2008-02-15	17.02	17.25	16.98	17.02	574996
2008-02-19	17.17	17.28	16.97	17.01	628868
2008-02-20	16.97	17.21	16.85	17.18	671016
2008-02-21	17.28	17.38	16.86	17.05	426496
2008-02-22	17.14	17.25	16.84	16.91	359620
2008-02-25	16.95	17.34	16.92	17.22	531616
2008-02-26	17.20	17.52	17.20	17.42	623796
2008-02-27	17.32	17.53	17.29	17.36	284768
2008-02-28	17.30	17.47	17.20	17.22	373836
2008-02-29	17.08	17.33	16.89	17.10	459640
2008-03-03	17.10	17.46	16.92	17.44	961540
2008-03-04	17.42	17.83	17.28	17.56	1551964
2008-03-05	17.65	17.84	17.58	17.78	1105172
2008-03-06	17.72	17.86	17.18	17.23	772916
2008-03-07	17.20	17.35	16.92	17.03	561912
2008-03-10	17.06	17.13	16.58	16.58	569280
2008-03-11	16.74	16.74	16.41	16.48	1136724
2008-03-12	16.54	16.90	16.54	16.70	1072296
2008-03-13	16.55	16.82	16.48	16.68	1089500
2008-03-14	16.74	16.84	16.49	16.74	811084
2008-03-17	16.41	16.85	15.82	16.23	1915972
2008-03-18	16.47	16.55	16.14	16.38	2592332
2008-03-19	16.43	16.69	16.30	16.54	876832
2008-03-20	16.52	16.58	16.21	16.50	1287824
2008-03-24	16.49	16.85	16.46	16.48	1379188
2008-03-25	16.52	16.61	16.37	16.52	1488336
2008-03-26	16.44	16.57	16.24	16.51	1140904
2008-03-27	16.54	16.81	16.42	16.73	778596
2008-03-28	16.79	16.97	16.58	16.65	477528
2008-03-31	16.71	16.86	16.64	16.84	630628
2008-04-01	17.17	17.44	17.08	17.44	975380
2008-04-02	17.45	17.50	17.30	17.42	477040
2008-04-03	17.31	17.46	17.15	17.24	330036
2008-04-04	17.39	17.52	17.32	17.49	818104
2008-04-07	17.63	17.63	17.28	17.35	345696
2008-04-08	17.28	17.39	17.07	17.25	292152
2008-04-09	17.24	17.29	17.07	17.11	309876
2008-04-10	17.08	17.37	17.06	17.27	342776
2008-04-11	17.12	17.30	17.01	17.13	311528
2008-04-14	17.09	17.24	16.98	17.13	296672
2008-04-15	17.19	17.19	16.40	16.63	1706140
2008-04-16	16.73	16.91	16.71	16.88	737448
2008-04-17	16.80	16.88	16.57	16.61	526256
2008-04-18	16.45	16.63	16.37	16.40	1166128
2008-04-21	16.28	16.42	16.28	16.39	524540
2008-04-22	16.29	16.38	16.21	16.21	627984
2008-04-23	16.25	16.68	16.14	16.61	563208
2008-04-24	16.59	16.69	16.31	16.58	399840
2008-04-25	16.59	16.70	16.38	16.61	387816
2008-04-28	16.55	16.73	16.55	16.66	654312
2008-04-29	17.98	18.00	17.42	17.95	2576680
2008-04-30	18.02	19.05	17.98	18.13	2456192
2008-05-01	18.08	18.59	18.07	18.38	880576
2008-05-02	18.43	18.45	17.86	18.00	756696
2008-05-05	18.30	18.42	18.14	18.37	839744
2008-05-06	18.24	18.30	17.94	18.13	839892
2008-05-07	18.12	18.30	18.00	18.12	386328
2008-05-08	18.20	18.38	18.08	18.38	646116
2008-05-09	18.38	18.43	18.13	18.39	449140
2008-05-12	18.41	18.65	18.33	18.65	649512
2008-05-13	18.67	18.67	18.15	18.35	1316236
2008-05-14	18.41	18.57	18.24	18.42	777048
2008-05-15	18.47	18.67	18.40	18.66	585092
2008-05-16	18.71	18.74	18.55	18.68	610020
2008-05-19	18.65	18.99	18.53	18.87	942656
2008-05-20	18.79	19.00	18.79	18.98	740132
2008-05-21	19.00	19.19	18.87	18.97	768404
2008-05-22	18.93	19.16	18.82	18.93	1414312
2008-05-23	18.84	18.95	18.74	18.83	501912
2008-05-27	18.90	19.43	18.85	19.43	1221868
2008-05-28	19.50	19.50	19.25	19.43	1191024
2008-05-29	19.47	19.86	19.40	19.85	981064
2008-05-30	19.85	19.85	19.41	19.63	843940
2008-06-02	19.54	19.65	18.86	19.01	1065328
2008-06-03	19.08	19.21	19.01	19.04	580184
2008-06-04	19.15	19.30	19.02	19.11	611548
2008-06-05	19.15	19.36	19.10	19.36	902208
2008-06-06	19.25	19.45	19.18	19.20	663224
2008-06-09	19.31	19.31	18.88	18.96	601504
2008-06-10	18.91	19.00	18.78	18.86	940432
2008-06-11	18.81	18.99	18.69	18.72	379992
2008-06-12	18.82	18.99	18.73	18.80	719908
2008-06-13	18.89	19.05	18.81	19.02	549588
2008-06-16	19.04	19.40	18.91	19.40	691848
2008-06-17	19.39	19.72	19.33	19.58	795324
2008-06-18	19.48	20.03	19.46	19.77	863576
2008-06-19	19.75	19.80	19.39	19.55	852400
2008-06-20	19.53	19.76	19.33	19.33	1244548
2008-06-23	19.38	20.06	19.38	19.93	970432
2008-06-24	19.94	19.98	19.41	19.41	912108
2008-06-25	19.49	19.93	19.39	19.92	1066460
2008-06-26	19.82	19.96	19.56	19.72	577892
2008-06-27	19.70	19.80	19.43	19.66	865640
2008-06-30	19.62	19.79	19.31	19.35	529920
2008-07-01	19.36	19.95	19.33	19.83	1084440
2008-07-02	19.87	20.01	19.60	19.88	804712
2008-07-03	19.88	19.88	19.39	19.47	270832
2008-07-07	19.55	19.58	19.25	19.47	393528
2008-07-08	19.47	19.78	19.40	19.47	878164
2008-07-09	19.55	20.34	19.41	19.94	1088256
2008-07-10	19.83	20.06	19.69	19.90	950352
2008-07-11	19.70	20.03	19.29	19.56	1035576
2008-07-14	19.58	19.60	19.04	19.10	865012
2008-07-15	18.95	19.29	18.88	19.07	1270692
2008-07-16	19.09	19.25	18.80	18.97	839116
2008-07-17	19.00	19.06	18.82	19.02	722708
2008-07-18	19.01	19.06	18.87	18.98	775464
2008-07-21	19.03	19.34	18.83	19.28	766200
2008-07-22	19.09	19.71	19.05	19.61	756036
2008-07-23	19.62	19.84	19.26	19.49	578692
2008-07-24	19.54	20.07	19.36	19.95	688428
2008-07-25	20.05	20.10	19.60	19.85	1069156
2008-07-28	19.99	20.22	19.83	19.90	1020176
2008-07-29	20.00	20.06	19.80	19.83	639744
2008-07-30	19.92	20.06	19.71	19.82	496244
2008-07-31	19.71	20.14	19.44	19.88	561144
2008-08-01	19.84	20.27	19.69	19.82	797776
2008-08-04	19.74	20.20	19.29	19.65	2044620
2008-08-05	20.40	20.68	19.93	19.98	2515632
2008-08-06	20.08	20.56	19.87	20.37	2063456
2008-08-07	20.39	20.73	19.99	19.99	1380808
2008-08-08	20.06	20.67	20.06	20.48	853184
2008-08-11	20.46	20.68	20.17	20.37	859244
2008-08-12	20.25	20.38	19.83	20.35	907056
2008-08-13	20.26	20.44	20.10	20.33	370824
2008-08-14	20.26	20.56	20.17	20.42	482452
2008-08-15	20.43	20.62	20.09	20.12	596448
2008-08-18	20.16	20.50	19.80	19.92	926084
2008-08-19	19.95	19.95	19.59	19.86	780284
2008-08-20	19.91	20.13	19.70	20.07	1033544
2008-08-21	20.05	20.05	19.65	19.83	533100
2008-08-22	19.84	20.01	19.56	19.73	572860
2008-08-25	19.74	19.75	19.33	19.51	332080
2008-08-26	19.49	19.67	19.33	19.41	564636
2008-08-27	19.47	19.47	19.01	19.23	768244
2008-08-28	19.23	19.53	19.09	19.48	721880
2008-08-29	19.40	19.47	19.24	19.29	437268
2008-09-02	19.41	19.60	19.17	19.19	704324
2008-09-03	19.07	19.42	19.07	19.24	1163844
2008-09-04	19.21	19.23	18.44	18.60	921180
2008-09-05	18.39	18.84	18.32	18.81	934660
2008-09-08	19.03	19.49	18.66	18.72	897568
2008-09-09	18.74	19.19	18.52	18.57	595788
2008-09-10	18.69	18.99	18.60	18.78	648676
2008-09-11	18.55	18.84	18.55	18.75	782924
2008-09-12	18.74	18.89	18.69	18.84	843576
2008-09-15	18.32	19.24	18.26	18.69	1109604
2008-09-16	18.48	19.24	18.21	18.53	994616
2008-09-17	18.37	18.75	17.85	17.85	936720
2008-09-18	17.98	17.98	16.99	17.85	1494992
2008-09-19	18.43	18.88	17.80	18.48	1125212
2008-09-22	18.61	18.88	17.90	17.93	448924
2008-09-23	17.86	18.47	17.50	18.01	601088
2008-09-24	17.96	18.18	17.75	17.90	562720
2008-09-25	17.89	18.45	17.52	18.07	651636
2008-09-26	17.97	18.53	17.81	18.42	563452
2008-09-29	18.29	18.65	17.44	18.28	891764
2008-09-30	18.62	18.66	17.67	18.03	947292
2008-10-01	18.44	18.79	18.14	18.59	1029212
2008-10-02	18.59	18.60	17.76	17.82	669736
2008-10-03	17.77	18.26	17.59	17.59	881452
2008-10-06	17.36	17.78	16.76	17.29	1310808
2008-10-07	17.44	17.63	16.41	16.63	1309504
2008-10-08	16.26	16.70	16.15	16.35	1543020
2008-10-09	16.44	17.17	16.10	16.13	1301092
2008-10-10	15.93	16.66	15.00	15.74	1641256
2008-10-13	16.49	17.23	15.89	17.08	1532060
2008-10-14	17.46	18.00	17.09	17.35	1187932
2008-10-15	17.03	17.37	16.46	16.46	972284
2008-10-16	16.48	18.00	15.76	17.00	1352416
2008-10-17	16.72	17.06	15.88	16.59	1019888
2008-10-20	16.95	17.30	16.56	17.22	685784
2008-10-21	16.95	17.61	16.76	16.87	912244
2008-10-22	17.25	17.99	16.46	17.08	2107372
2008-10-23	17.20	17.20	15.50	16.37	1488000
2008-10-24	15.38	16.50	15.01	16.15	920964
2008-10-27	15.92	16.38	15.15	15.20	998000
2008-10-28	15.36	16.18	14.96	16.14	1424392
2008-10-29	16.08	17.00	16.02	16.62	1074576
2008-10-30	17.00	17.17	16.71	16.98	999320
2008-10-31	16.99	17.37	16.75	17.26	651884
2008-11-03	17.19	17.84	16.75	17.83	604376
2008-11-04	18.10	18.13	17.47	17.72	622372
2008-11-05	17.53	17.96	17.15	17.15	522508
2008-11-06	17.11	17.32	16.81	16.85	539752
2008-11-07	16.99	17.39	16.91	17.31	718308
2008-11-10	17.65	17.81	17.13	17.26	617200
2008-11-11	17.15	17.41	16.76	17.09	883652
2008-11-12	16.83	17.14	16.61	16.82	982352
2008-11-13	16.87	17.42	16.36	17.42	1092404
2008-11-14	17.21	17.50	16.33	16.49	1086440
2008-11-17	16.36	17.49	16.25	16.61	868640
2008-11-18	16.69	17.23	16.06	16.63	1012588
2008-11-19	16.60	17.08	16.01	16.20	763832
2008-11-20	16.09	16.50	15.21	15.40	1191748
2008-11-21	15.70	15.71	14.28	15.17	2354084
2008-11-24	15.23	15.96	15.00	15.88	1608872
2008-11-25	15.95	16.21	14.92	15.26	6598464
2008-11-26	15.08	15.73	14.84	15.56	1335008
2008-11-28	15.44	15.87	15.28	15.50	712920
2008-12-01	15.24	15.88	15.06	15.14	1457640
2008-12-02	15.38	15.69	15.24	15.58	1379704
2008-12-03	15.99	16.31	15.42	16.25	1244504
2008-12-04	16.14	16.50	15.47	15.61	1233640
2008-12-05	15.41	16.23	15.25	16.22	809828
2008-12-08	16.38	16.70	16.32	16.52	1184300
2008-12-09	16.39	16.85	16.16	16.35	993420
2008-12-10	16.53	17.00	16.18	16.37	694796
2008-12-11	16.21	16.66	15.52	16.01	966272
2008-12-12	15.70	16.06	15.41	15.76	1232412
2008-12-15	15.86	16.04	15.65	15.85	820800
2008-12-16	16.02	16.32	15.88	16.32	783684
2008-12-17	16.09	16.40	15.97	16.05	665200
2008-12-18	16.17	16.17	15.61	15.87	1272836
2008-12-19	15.92	15.99	15.19	15.19	1879724
2008-12-22	14.79	15.67	14.79	15.59	1015396
2008-12-23	15.67	15.80	15.34	15.41	550704
2008-12-24	15.44	15.51	15.37	15.40	218316
2008-12-26	15.51	15.58	15.33	15.55	253664
2008-12-29	15.69	15.69	15.14	15.34	555244
2008-12-30	15.39	15.81	15.36	15.79	903868
2008-12-31	15.72	16.28	15.59	16.13	997744
2009-01-02	16.10	16.15	15.91	16.12	517540
2009-01-05	16.01	16.12	15.72	16.01	889896
2009-01-06	16.14	16.15	15.64	15.78	1056336
2009-01-07	15.57	15.91	15.52	15.76	990884
2009-01-08	15.67	15.96	15.45	15.54	1039344
2009-01-09	15.49	15.49	15.07	15.19	851872
2009-01-12	15.13	15.41	15.13	15.32	505208
2009-01-13	15.27	15.61	15.21	15.59	569888
2009-01-14	15.40	15.69	15.40	15.53	718696
2009-01-15	15.52	16.24	15.44	16.21	1093072
2009-01-16	16.41	16.41	15.80	16.00	833208
2009-01-20	15.96	16.25	15.28	15.29	715712
2009-01-21	15.48	15.68	15.17	15.58	653128
2009-01-22	15.32	15.54	15.06	15.32	1596188
2009-01-23	15.11	15.33	14.94	15.18	708372
2009-01-26	15.17	15.36	14.87	14.94	1114404
2009-01-27	14.97	15.13	14.82	15.03	860520
2009-01-28	15.22	15.50	15.14	15.40	796908
2009-01-29	15.30	15.44	15.14	15.26	654048
2009-01-30	15.24	15.35	14.89	14.99	687984
2009-02-02	14.88	15.00	14.63	14.68	1327636
2009-02-03	13.86	14.22	12.63	12.75	7506412
2009-02-04	13.44	13.89	13.13	13.81	3593860
2009-02-05	13.77	13.89	13.40	13.60	2347488
2009-02-06	13.67	13.91	13.61	13.72	1073900
2009-02-09	13.50	13.80	13.42	13.80	1327460
2009-02-10	13.69	13.75	13.27	13.50	1190948
2009-02-11	13.40	13.73	13.33	13.68	1712952
2009-02-12	13.57	13.92	13.52	13.91	1107516
2009-02-13	13.92	13.98	13.61	13.66	1082288
2009-02-17	13.55	13.79	13.48	13.52	1981028
2009-02-18	13.63	13.64	13.19	13.25	1418592
2009-02-19	13.24	13.40	13.13	13.20	1173328
2009-02-20	13.08	13.19	12.69	12.87	1082524
2009-02-23	12.79	12.85	12.52	12.54	907104
2009-02-24	12.58	12.93	12.58	12.87	775496
2009-02-25	12.78	12.81	12.32	12.42	2336472
2009-02-26	12.54	12.56	12.26	12.30	1827988
2009-02-27	12.16	12.37	12.10	12.21	1637168
2009-03-02	12.04	12.25	11.69	11.73	2358780
2009-03-03	11.82	12.19	11.75	11.92	3312776
2009-03-04	11.98	12.16	11.90	12.05	2468224
2009-03-05	11.90	12.04	11.69	11.78	1700264
2009-03-06	11.82	12.05	11.51	11.75	1627436
2009-03-09	11.68	11.70	11.35	11.41	1761972
2009-03-10	11.55	11.97	11.40	11.97	1267584
2009-03-11	12.03	12.55	11.80	12.54	2506532
2009-03-12	12.49	12.95	12.42	12.93	1017752
2009-03-13	12.98	13.07	12.79	12.90	975952
2009-03-16	13.02	13.24	12.84	13.11	1091624
2009-03-17	13.11	13.24	12.84	13.04	1094668
2009-03-18	13.03	13.31	12.94	13.17	668992
2009-03-19	13.21	13.21	12.96	13.10	621456
2009-03-20	13.12	13.27	12.78	12.95	1023464
2009-03-23	13.13	13.46	12.96	13.46	621408
2009-03-24	13.37	13.49	13.24	13.38	549444
2009-03-25	13.39	13.58	13.13	13.39	931424
2009-03-26	13.45	13.88	13.36	13.85	990776
2009-03-27	13.77	13.91	13.60	13.63	758480
2009-03-30	13.54	13.71	13.26	13.46	583124
2009-03-31	13.51	13.91	13.47	13.68	869788
2009-04-01	13.49	13.65	13.32	13.63	615532
2009-04-02	13.77	14.08	13.77	13.86	791660
2009-04-03	13.88	13.93	13.33	13.45	924396
2009-04-06	13.41	13.65	13.34	13.54	586492
2009-04-07	13.39	13.55	13.32	13.42	473040
2009-04-08	13.51	13.66	13.40	13.52	777380
2009-04-09	13.68	13.81	13.47	13.81	683312
2009-04-13	13.75	13.81	13.56	13.74	837476
2009-04-14	13.69	13.77	13.38	13.55	737068
2009-04-15	13.81	13.83	13.46	13.65	847736
2009-04-16	13.72	14.03	13.54	14.00	788752
2009-04-17	14.04	14.11	13.75	13.80	1148708
2009-04-20	13.60	13.85	13.52	13.74	1054800
2009-04-21	13.67	13.85	13.30	13.46	1628564
2009-04-22	13.33	13.50	13.18	13.29	927132
2009-04-23	13.25	13.25	12.78	12.93	1111872
2009-04-24	12.99	13.39	12.93	13.22	740804
2009-04-27	13.13	13.63	13.12	13.49	899176
2009-04-28	13.44	15.10	13.38	14.96	2191436
2009-04-29	14.75	15.05	14.42	14.59	1435024
2009-04-30	14.64	14.87	14.23	14.31	1365172
2009-05-01	14.26	14.39	14.13	14.34	993284
2009-05-04	14.40	14.58	14.29	14.43	1159416
2009-05-05	14.34	14.66	14.31	14.60	1108028
2009-05-06	14.75	14.75	14.37	14.52	1102224
2009-05-07	14.61	14.70	14.38	14.69	1514052
2009-05-08	14.76	15.05	14.48	14.99	839416
2009-05-11	14.89	15.15	14.66	15.04	1101532
2009-05-12	15.06	15.07	14.76	15.03	598760
2009-05-13	14.92	14.99	14.64	14.74	712252
2009-05-14	14.83	15.08	14.70	14.94	1130960
2009-05-15	14.97	15.02	14.76	14.92	809668
2009-05-18	14.98	15.22	14.67	14.94	601180
2009-05-19	14.98	15.30	14.87	15.27	1082472
2009-05-20	15.27	15.49	15.00	15.01	1331932
2009-05-21	15.08	15.21	14.76	15.03	788296
2009-05-22	15.04	15.16	14.92	14.92	477336
2009-05-26	14.80	15.29	14.66	15.18	713412
2009-05-27	15.10	15.25	14.96	14.99	566384
2009-05-28	15.03	15.22	14.87	15.02	311604
2009-05-29	15.02	15.08	14.72	15.07	529156
2009-06-01	15.44	15.44	15.14	15.28	412356
2009-06-02	15.11	15.62	15.11	15.56	699324
2009-06-03	15.42	15.78	15.26	15.64	441564
2009-06-04	15.60	15.67	15.45	15.66	399532
2009-06-05	15.69	15.91	15.48	15.89	507312
2009-06-08	15.74	15.87	15.56	15.68	376888
2009-06-09	15.77	15.91	15.71	15.87	448100
2009-06-10	15.90	15.95	15.70	15.75	434140
2009-06-11	15.79	16.12	15.79	15.86	474256
2009-06-12	15.84	15.89	15.59	15.71	447492
2009-06-15	15.64	15.64	15.29	15.55	384420
2009-06-16	15.57	15.64	15.28	15.37	393644
2009-06-17	15.40	15.85	15.33	15.73	353704
2009-06-18	15.72	15.95	15.60	15.93	312004
2009-06-19	16.00	16.15	15.89	15.89	570840
2009-06-22	15.86	16.24	15.77	16.11	691396
2009-06-23	16.12	16.12	15.76	15.78	591208
2009-06-24	15.86	16.07	15.79	15.89	563656
2009-06-25	15.89	16.17	15.75	16.06	672272
2009-06-26	16.05	16.11	15.86	16.02	1043032
2009-06-29	16.10	16.16	15.86	16.08	437488
2009-06-30	16.04	16.10	15.78	15.95	732676
2009-07-01	15.95	16.10	15.77	15.88	859180
2009-07-02	15.71	15.72	15.34	15.37	1235888
2009-07-06	15.36	15.55	15.17	15.35	526856
2009-07-07	15.35	15.58	15.04	15.05	550104
2009-07-08	15.12	15.32	14.92	14.94	483308
2009-07-09	15.07	15.35	14.83	14.98	448816
2009-07-10	14.88	15.12	14.88	14.96	279008
2009-07-13	14.96	15.08	14.73	15.06	265536
2009-07-14	15.01	15.19	14.96	14.98	286628
2009-07-15	15.13	15.25	14.98	15.21	504460
2009-07-16	15.11	15.38	15.11	15.35	390092
2009-07-17	15.39	15.43	15.04	15.15	475828
2009-07-20	15.24	15.39	15.12	15.29	357032
2009-07-21	15.32	15.48	15.32	15.39	373432
2009-07-22	15.30	15.63	15.25	15.25	249980
2009-07-23	15.25	15.53	15.25	15.36	592588
2009-07-24	15.34	15.63	15.28	15.62	437612
2009-07-27	15.55	15.81	15.55	15.75	457736
2009-07-28	15.67	15.92	15.63	15.87	709752
2009-07-29	15.88	16.29	15.88	16.23	627420
2009-07-30	16.30	16.39	16.07	16.16	549216
2009-07-31	16.07	16.31	15.84	15.96	743432
2009-08-03	15.95	16.18	15.66	16.18	579284
2009-08-04	15.22	15.94	15.01	15.92	1182208
2009-08-05	15.89	15.89	15.38	15.38	499208
2009-08-06	15.37	15.70	15.09	15.12	442136
2009-08-07	15.29	15.60	15.18	15.33	607672
2009-08-10	15.20	15.39	15.13	15.31	667520
2009-08-11	15.22	15.42	15.14	15.33	443392
2009-08-12	15.29	15.61	15.29	15.50	359656
2009-08-13	15.47	15.68	15.19	15.27	617944
2009-08-14	15.21	15.33	14.97	15.13	419980
2009-08-17	14.96	15.07	14.89	14.98	410208
2009-08-18	15.07	15.10	14.88	14.95	448780
2009-08-19	14.92	15.43	14.92	15.41	647036
2009-08-20	15.47	15.56	15.29	15.51	308864
2009-08-21	15.63	15.73	15.41	15.67	411588
2009-08-24	15.65	15.72	15.52	15.60	301468
2009-08-25	15.63	15.71	15.50	15.63	336016
2009-08-26	15.59	15.75	15.52	15.63	254704
2009-08-27	15.65	15.72	15.37	15.52	444792
2009-08-28	15.57	15.64	15.28	15.45	228100
2009-08-31	15.40	15.48	15.18	15.42	546892
2009-09-01	15.27	15.48	15.03	15.16	1033540
2009-09-02	15.15	15.19	14.98	15.03	1334064
2009-09-03	15.12	15.21	14.93	15.21	765868
2009-09-04	15.19	15.46	15.14	15.36	385960
2009-09-08	15.40	15.48	15.31	15.43	283636
2009-09-09	15.45	15.75	15.45	15.70	328592
2009-09-10	15.65	15.83	15.61	15.79	251728
2009-09-11	15.76	15.84	15.66	15.73	204836
2009-09-14	15.64	15.93	15.64	15.88	255664
2009-09-15	15.82	15.82	15.48	15.50	363556
2009-09-16	15.48	15.51	15.31	15.51	399820
2009-09-17	15.45	15.53	15.36	15.51	614024
2009-09-18	15.52	15.67	15.48	15.55	841448
2009-09-21	15.41	15.72	15.41	15.64	403660
2009-09-22	15.65	15.65	15.28	15.40	566784
2009-09-23	15.42	15.42	15.10	15.10	454964
2009-09-24	15.07	15.16	15.00	15.12	424000
2009-09-25	15.14	15.34	15.06	15.23	922188
2009-09-28	15.24	15.68	15.24	15.58	254860
2009-09-29	15.57	15.75	15.54	15.66	431912
2009-09-30	15.63	15.76	15.50	15.64	624312
2009-10-01	15.64	15.80	15.53	15.64	609844
2009-10-02	15.65	15.81	15.56	15.60	577608
2009-10-05	15.68	15.81	15.54	15.77	405216
2009-10-06	15.82	16.00	15.63	15.93	241796
2009-10-07	15.86	15.97	15.63	15.94	185008
2009-10-08	15.94	16.12	15.83	16.02	668320
2009-10-09	15.95	16.11	15.95	16.03	293672
2009-10-12	16.09	16.14	15.95	16.04	332096
2009-10-13	16.03	16.12	15.98	16.06	587336
2009-10-14	16.12	16.29	16.09	16.29	1005944
2009-10-15	16.25	16.37	16.25	16.32	461440
2009-10-16	16.29	16.35	16.18	16.22	423752
2009-10-19	16.28	16.37	16.14	16.26	567196
2009-10-20	16.32	16.32	15.92	15.97	655512
2009-10-21	16.00	16.23	15.93	15.94	407468
2009-10-22	15.97	15.97	15.76	15.85	591988
2009-10-23	15.83	15.91	15.69	15.89	425716
2009-10-26	15.89	16.09	15.80	15.86	547024
2009-10-27	15.94	16.13	15.78	15.78	620608
2009-10-28	15.81	15.95	15.60	15.64	819840
2009-10-29	15.76	15.82	15.62	15.76	610544
2009-10-30	15.69	15.86	15.62	15.63	536908
2009-11-02	15.74	15.83	15.61	15.72	352660
2009-11-03	15.71	15.93	15.58	15.79	351060
2009-11-04	15.90	15.94	15.77	15.82	329576
2009-11-05	15.92	16.15	15.92	16.11	247036
2009-11-06	16.06	16.20	15.93	16.08	291240
2009-11-09	16.16	16.22	16.11	16.20	173352
2009-11-10	16.12	16.53	16.08	16.49	582292
2009-11-11	16.52	16.69	16.43	16.69	596784
2009-11-12	16.75	16.84	16.68	16.73	1102048
2009-11-13	16.80	16.91	16.70	16.80	568732
2009-11-16	16.81	17.00	16.81	16.84	309248
2009-11-17	16.75	17.00	16.66	16.95	734948
2009-11-18	16.90	17.04	16.75	16.97	599428
2009-11-19	16.84	17.06	16.77	16.85	636688
2009-11-20	16.71	16.91	16.71	16.78	362752
2009-11-23	16.94	17.04	16.74	16.88	331752
2009-11-24	16.94	17.05	16.78	16.86	423836
2009-11-25	16.84	17.02	16.84	16.98	216444
2009-11-27	16.75	17.10	16.66	16.95	197248
2009-11-30	17.08	17.15	16.87	16.97	692444
2009-12-01	17.07	17.23	16.96	16.98	693736
2009-12-02	17.05	17.34	16.97	17.26	545848
2009-12-03	17.32	17.40	17.10	17.11	593248
2009-12-04	17.25	17.41	17.11	17.20	651420
2009-12-07	17.21	17.34	17.11	17.20	534456
2009-12-08	17.18	17.20	17.00	17.08	267740
2009-12-09	17.02	17.03	16.82	16.96	453536
2009-12-10	17.04	17.12	16.94	16.98	583876
2009-12-11	17.04	17.11	16.90	17.09	386776
2009-12-14	17.11	17.22	17.06	17.14	555608
2009-12-15	17.03	17.18	17.03	17.18	571020
2009-12-16	17.23	17.23	17.00	17.05	364796
2009-12-17	16.94	17.03	16.92	16.95	418744
2009-12-18	17.00	17.15	16.92	16.92	1229892
2009-12-21	17.23	17.23	16.88	17.16	361568
2009-12-22	17.22	17.29	17.15	17.29	380680
2009-12-23	17.32	17.37	17.10	17.21	415392
2009-12-24	17.27	17.45	17.16	17.38	217576
2009-12-28	17.39	17.49	17.27	17.39	329552
2009-12-29	17.36	17.49	17.29	17.41	293292
2009-12-30	17.33	17.46	17.27	17.38	203976
2009-12-31	17.35	17.45	17.14	17.14	264904
2010-01-04	17.27	17.44	17.07	17.17	454116
2010-01-05	17.12	17.25	16.90	17.02	281776
2010-01-06	17.10	17.12	16.95	16.98	403672
2010-01-07	17.01	17.20	16.89	17.02	346072
2010-01-08	16.97	17.08	16.80	16.99	455164
2010-01-11	17.07	17.18	16.80	16.88	501080
2010-01-12	16.80	16.92	16.76	16.85	223120
2010-01-13	16.93	17.06	16.82	17.05	203252
2010-01-14	17.00	17.11	16.98	17.06	214564
2010-01-15	17.01	17.10	16.76	16.77	248364
2010-01-19	16.76	17.00	16.76	16.88	375316
2010-01-20	16.72	16.84	16.51	16.71	528912
2010-01-21	16.68	16.70	16.39	16.41	870960
2010-01-22	16.45	16.54	16.27	16.36	213148
2010-01-25	16.44	16.44	16.14	16.24	173268
2010-01-26	16.19	16.37	16.06	16.33	224444
2010-01-27	16.26	16.42	16.21	16.41	217744
2010-01-28	16.37	16.61	16.29	16.46	369808
2010-01-29	16.46	16.73	16.41	16.41	429660
2010-02-01	16.38	16.57	16.26	16.55	492680
2010-02-02	16.00	16.45	15.76	16.42	1429360
2010-02-03	15.80	16.09	15.78	16.00	1210904
2010-02-04	15.90	15.95	15.66	15.71	746112
2010-02-05	15.75	15.82	15.08	15.37	1112188
2010-02-08	15.42	15.72	15.16	15.30	595004
2010-02-09	15.44	15.54	15.24	15.30	719092
2010-02-10	15.24	15.24	15.00	15.12	648792
2010-02-11	15.14	15.18	15.01	15.13	574912
2010-02-12	15.01	15.46	15.01	15.45	1386592
2010-02-16	15.48	15.48	15.31	15.38	517576
2010-02-17	15.43	15.55	15.31	15.52	805704
2010-02-18	15.56	15.66	15.48	15.62	449964
2010-02-19	15.63	15.77	15.55	15.77	470280
2010-02-22	15.75	15.80	15.59	15.72	1448936
2010-02-23	15.65	15.82	15.51	15.77	692432
2010-02-24	15.76	15.94	15.76	15.93	322384
2010-02-25	15.80	15.96	15.78	15.88	483448
2010-02-26	15.92	15.99	15.80	15.98	460952
2010-03-01	15.97	16.28	15.93	16.19	364564
2010-03-02	16.17	16.44	16.17	16.39	445644
2010-03-03	16.45	16.47	16.29	16.37	416260
2010-03-04	16.38	16.39	16.30	16.36	381352
2010-03-05	16.37	16.50	16.24	16.42	733368
2010-03-08	16.37	16.61	16.21	16.28	577524
2010-03-09	16.28	16.30	16.15	16.26	398052
2010-03-10	16.22	16.48	16.16	16.28	718060
2010-03-11	16.19	16.41	16.08	16.40	233340
2010-03-12	16.47	16.47	16.21	16.35	212320
2010-03-15	16.37	16.59	16.37	16.44	329172
2010-03-16	16.42	16.51	16.35	16.47	169168
2010-03-17	16.53	16.55	16.37	16.48	168292
2010-03-18	16.42	16.53	16.42	16.49	169604
2010-03-19	16.50	16.56	16.35	16.39	556832
2010-03-22	16.31	16.62	16.28	16.55	248640
2010-03-23	16.59	16.75	16.28	16.73	320312
2010-03-24	16.71	16.71	16.51	16.53	183428
2010-03-25	16.63	16.63	16.33	16.49	492112
2010-03-26	16.47	16.54	16.19	16.35	624496
2010-03-29	16.34	16.39	16.28	16.33	409868
2010-03-30	16.39	16.40	16.15	16.22	386192
2010-03-31	16.16	16.24	15.87	15.90	762088
2010-04-01	15.91	16.05	15.82	15.91	306816
2010-04-05	15.89	15.91	15.78	15.83	651260
2010-04-06	15.75	15.85	15.75	15.80	334880
2010-04-07	15.75	15.81	15.68	15.78	948520
2010-04-08	15.79	15.79	15.65	15.71	351992
2010-04-09	15.69	15.69	15.54	15.66	407432
2010-04-12	15.63	15.65	15.47	15.51	556216
2010-04-13	15.46	15.74	15.40	15.68	1739708
2010-04-14	15.76	15.91	15.58	15.75	1211580
2010-04-15	15.79	16.01	15.79	15.91	1090384
2010-04-16	15.89	15.98	15.88	15.93	250512
2010-04-19	15.90	16.04	15.73	16.02	459440
2010-04-20	16.06	16.28	15.92	16.25	880148
2010-04-21	16.24	16.38	16.20	16.34	543476
2010-04-22	16.23	16.32	16.09	16.31	340560
2010-04-23	16.29	16.38	16.25	16.37	260284
2010-04-26	16.40	16.48	16.26	16.41	300352
2010-04-27	16.33	16.53	16.11	16.13	599480
2010-04-28	16.02	16.22	15.88	16.20	606796
2010-04-29	16.27	16.53	16.11	16.49	429868
2010-04-30	16.54	16.91	16.50	16.56	564480
2010-05-03	16.63	16.67	16.53	16.60	391156
2010-05-04	16.05	16.28	15.85	16.17	1493224
2010-05-05	16.00	16.13	15.74	15.75	887060
2010-05-06	15.71	15.74	15.12	15.51	1275612
2010-05-07	15.47	15.53	15.11	15.45	1135384
2010-05-10	15.80	15.94	15.68	15.84	712724
2010-05-11	15.79	15.97	15.64	15.89	546248
2010-05-12	15.92	15.95	15.65	15.88	470856
2010-05-13	15.81	15.89	15.69	15.75	258168
2010-05-14	15.69	15.69	15.38	15.49	406368
2010-05-17	15.58	15.68	15.21	15.60	341576
2010-05-18	15.68	15.77	15.27	15.33	422412
2010-05-19	15.26	15.50	15.20	15.39	372232
2010-05-20	15.17	15.32	15.00	15.15	1130876
2010-05-21	14.99	15.16	14.97	15.09	527056
2010-05-24	15.10	15.26	15.00	15.04	311960
2010-05-25	14.82	15.00	14.51	14.96	588544
2010-05-26	15.05	15.39	14.87	15.12	684532
2010-05-27	15.37	15.53	15.14	15.20	532420
2010-05-28	15.26	15.26	14.84	15.14	588252
2010-06-01	15.11	15.36	14.97	15.01	556388
2010-06-02	15.03	15.24	14.97	15.24	432312
2010-06-03	15.30	15.44	15.22	15.35	280020
2010-06-04	15.23	15.31	14.91	14.96	275772
2010-06-07	15.03	15.12	14.74	14.74	329216
2010-06-08	14.75	14.84	14.42	14.50	596780
2010-06-09	14.53	14.62	14.28	14.28	1258128
2010-06-10	14.40	14.68	14.37	14.67	632352
2010-06-11	14.54	14.95	14.54	14.85	441432
2010-06-14	14.91	15.08	14.87	14.89	375972
2010-06-15	14.91	15.10	14.88	15.09	383780
2010-06-16	15.06	15.22	15.06	15.10	210484
2010-06-17	15.06	15.25	15.00	15.08	147932
2010-06-18	15.08	15.30	15.03	15.06	344120
2010-06-21	15.21	15.35	14.87	14.90	333772
2010-06-22	14.89	15.13	14.72	14.73	397548
2010-06-23	14.75	14.77	14.51	14.62	372676
2010-06-24	14.65	14.78	14.46	14.50	362816
2010-06-25	14.50	14.90	14.50	14.83	927172
2010-06-28	14.78	15.08	14.63	14.92	615204
2010-06-29	14.76	14.89	14.50	14.55	640056
2010-06-30	14.50	14.60	14.34	14.36	495080
2010-07-01	14.38	14.38	13.91	14.10	894664
2010-07-02	14.15	14.30	13.97	14.14	241884
2010-07-06	14.26	14.46	14.18	14.29	531760
2010-07-07	14.35	14.44	14.16	14.40	364220
2010-07-08	14.51	14.73	14.43	14.54	418156
2010-07-09	14.56	14.59	14.38	14.44	418156
2010-07-12	14.35	14.49	14.30	14.36	223420
2010-07-13	14.44	14.67	14.39	14.65	322536
2010-07-14	14.64	14.75	14.58	14.62	347256
2010-07-15	14.59	14.66	14.39	14.47	311592
2010-07-16	14.44	14.55	14.13	14.14	238404
2010-07-19	14.13	14.24	14.10	14.19	179720
2010-07-20	14.16	14.36	14.05	14.34	246128
2010-07-21	14.41	14.41	14.02	14.04	301660
2010-07-22	14.16	14.44	14.11	14.27	188620
2010-07-23	14.27	14.43	14.11	14.31	258424
2010-07-26	14.37	14.78	14.24	14.73	437056
2010-07-27	14.76	14.86	14.64	14.79	453488
2010-07-28	14.75	14.88	14.63	14.66	392468
2010-07-29	14.80	14.91	14.41	14.49	368052
2010-07-30	14.37	14.68	14.25	14.60	342700
2010-08-02	14.76	14.88	14.62	14.74	192240
2010-08-03	14.73	15.33	14.73	15.23	502604
2010-08-04	15.28	15.37	15.04	15.34	483212
2010-08-05	15.26	15.44	15.16	15.27	191184
2010-08-06	15.17	15.65	15.16	15.60	421508
2010-08-09	15.66	15.86	15.39	15.65	397716
2010-08-10	15.48	15.72	15.31	15.38	447680
2010-08-11	15.22	15.28	15.02	15.03	459592
2010-08-12	14.87	15.14	14.63	15.09	186444
2010-08-13	15.02	15.20	14.85	14.93	389284
2010-08-16	14.90	14.99	14.81	14.92	150204
2010-08-17	15.06	15.36	14.84	15.25	235460
2010-08-18	15.22	15.34	15.13	15.28	284532
2010-08-19	15.24	15.27	14.84	14.92	322660
2010-08-20	14.91	15.04	14.76	15.03	419012
2010-08-23	15.11	15.28	14.91	14.95	235372
2010-08-24	14.81	14.81	14.54	14.60	446600
2010-08-25	14.49	14.70	14.48	14.65	289660
2010-08-26	14.71	14.79	14.52	14.56	212596
2010-08-27	14.68	14.91	14.50	14.89	315488
2010-08-30	14.81	14.90	14.68	14.70	239648
2010-08-31	14.65	14.74	14.38	14.43	614464
2010-09-01	14.62	14.87	14.53	14.74	404860
2010-09-02	14.74	14.85	14.65	14.81	283300
2010-09-03	14.98	15.05	14.92	15.00	483408
2010-09-07	15.22	15.22	14.79	14.84	212880
2010-09-08	14.82	15.03	14.76	14.87	298356
2010-09-09	15.03	15.12	14.85	15.04	455372
2010-09-10	15.05	15.07	14.91	14.96	490552
2010-09-13	15.06	15.13	14.97	15.07	541156
2010-09-14	15.09	15.25	15.07	15.19	205112
2010-09-15	15.13	15.42	15.13	15.35	274264
2010-09-16	15.34	15.41	15.22	15.24	153388
2010-09-17	15.29	15.42	15.20	15.22	504392
2010-09-20	15.23	15.47	15.23	15.37	390080
2010-09-21	15.38	15.46	15.17	15.21	331612
2010-09-22	15.15	15.36	15.15	15.22	350160
2010-09-23	15.12	15.21	15.03	15.04	205332
2010-09-24	15.15	15.41	15.07	15.33	191836
2010-09-27	15.32	15.36	15.18	15.22	144040
2010-09-28	15.21	15.28	15.15	15.17	440328
2010-09-29	15.17	15.30	15.17	15.29	436836
2010-09-30	15.39	15.61	15.34	15.43	465472
2010-10-01	15.46	15.54	15.31	15.45	346992
2010-10-04	15.45	15.50	15.34	15.36	231112
2010-10-05	15.50	15.73	15.44	15.69	276956
2010-10-06	15.70	15.79	15.54	15.60	172104
2010-10-07	15.67	15.67	15.48	15.53	147976
2010-10-08	15.53	15.62	15.45	15.47	164448
2010-10-11	15.43	15.53	15.40	15.44	106800
2010-10-12	15.38	15.60	15.28	15.56	200736
2010-10-13	15.63	15.63	15.39	15.46	527048
2010-10-14	15.46	15.56	15.37	15.47	137980
2010-10-15	15.52	15.62	15.28	15.55	232544
2010-10-18	15.51	15.83	15.44	15.77	300560
2010-10-19	15.65	15.77	15.37	15.40	405468
2010-10-20	15.48	15.84	15.44	15.71	232832
2010-10-21	15.75	15.99	15.58	15.98	405376
2010-10-22	16.00	16.09	15.81	16.07	324816
2010-10-25	16.16	16.18	15.84	16.04	297512
2010-10-26	15.91	15.93	15.13	15.15	744232
2010-10-27	15.05	15.32	15.02	15.24	628376
2010-10-28	15.36	15.50	15.29	15.37	340044
2010-10-29	15.37	15.46	15.23	15.23	347328
2010-11-01	15.31	15.31	15.23	15.29	324124
2010-11-02	15.38	15.40	15.24	15.33	493280
2010-11-03	15.33	15.40	15.16	15.30	455004
2010-11-04	15.40	15.41	15.12	15.13	485988
2010-11-05	15.12	15.14	14.94	15.05	704120
2010-11-08	14.97	15.10	14.94	15.08	534252
2010-11-09	15.07	15.16	15.03	15.06	313924
2010-11-10	14.99	15.28	14.95	15.17	212260
2010-11-11	15.03	15.25	15.00	15.21	216048
2010-11-12	15.20	15.21	15.04	15.14	268644
2010-11-15	15.21	15.30	15.13	15.18	164104
2010-11-16	15.05	15.23	14.87	14.95	250756
2010-11-17	15.00	15.12	14.88	15.03	399088
2010-11-18	15.12	15.23	15.05	15.13	251204
2010-11-19	15.11	15.14	14.92	15.02	214988
2010-11-22	14.97	15.09	14.73	14.96	304760
2010-11-23	14.82	15.13	14.65	14.86	345652
2010-11-24	14.98	15.21	14.98	15.16	328256
2010-11-26	15.07	15.25	15.04	15.16	101972
2010-11-29	15.07	15.17	14.98	15.09	466876
2010-11-30	14.96	15.11	14.85	15.02	547736
2010-12-01	15.12	15.29	15.03	15.25	475500
2010-12-02	15.26	15.52	15.22	15.46	544896
2010-12-03	15.46	15.69	15.46	15.64	529100
2010-12-06	15.63	15.65	15.38	15.43	256328
2010-12-07	15.47	15.56	15.31	15.38	373696
2010-12-08	15.42	15.50	15.30	15.38	217208
2010-12-09	15.42	15.50	15.25	15.34	376544
2010-12-10	15.44	15.98	15.39	15.88	626888
2010-12-13	15.87	15.98	15.74	15.83	436200
2010-12-14	15.88	16.18	15.86	16.13	412512
2010-12-15	16.08	16.47	16.08	16.33	559296
2010-12-16	16.35	16.75	16.26	16.49	319852
2010-12-17	16.50	16.66	16.36	16.51	805184
2010-12-20	16.60	16.75	16.49	16.68	489084
2010-12-21	16.74	16.82	16.62	16.76	312628
2010-12-22	16.79	16.90	16.75	16.80	347492
2010-12-23	16.80	16.86	16.73	16.79	132848
2010-12-27	16.76	16.94	16.76	16.83	237640
2010-12-28	16.83	16.98	16.77	16.92	194672
2010-12-29	16.91	17.03	16.85	17.01	229712
2010-12-30	16.95	16.97	16.71	16.72	284040
2010-12-31	16.68	16.73	16.40	16.42	364828
2011-01-03	16.55	16.82	16.55	16.62	363884
2011-01-04	16.69	16.79	16.38	16.60	321984
2011-01-05	16.55	16.94	16.49	16.83	421992
2011-01-06	16.80	16.85	16.58	16.59	365288
2011-01-07	16.54	16.67	16.45	16.55	276484
2011-01-10	16.51	16.84	16.44	16.72	475672
2011-01-11	16.60	16.78	16.45	16.62	352684
2011-01-12	16.63	16.63	16.33	16.49	676816
2011-01-13	16.43	16.59	16.43	16.48	325188
2011-01-14	16.43	16.72	16.37	16.69	539964
2011-01-18	16.57	16.87	16.57	16.87	1090420
2011-01-19	16.88	16.91	16.77	16.79	701804
2011-01-20	16.76	16.87	16.67	16.75	392328
2011-01-21	16.84	16.90	16.74	16.81	325680
2011-01-24	16.83	17.12	16.82	17.03	245244
2011-01-25	16.98	17.08	16.69	16.85	624636
2011-01-26	16.84	17.13	16.84	17.03	319072
2011-01-27	16.97	17.49	16.97	17.33	561236
2011-01-28	17.33	17.50	17.09	17.15	506088
2011-01-31	17.23	17.43	17.03	17.24	522800
2011-02-01	17.38	17.45	17.01	17.26	593448
2011-02-02	17.26	17.55	17.20	17.23	567700
2011-02-03	17.24	17.38	16.95	17.09	474936
2011-02-04	16.97	17.29	16.79	17.18	331920
2011-02-07	17.22	17.46	17.16	17.28	417060
2011-02-08	17.25	17.37	17.08	17.17	364024
2011-02-09	17.07	17.11	16.81	16.95	567460
2011-02-10	16.96	17.10	16.88	17.04	186500
2011-02-11	17.01	17.18	16.92	17.10	373856
2011-02-14	17.12	17.19	16.98	17.17	209800
2011-02-15	17.10	17.19	17.02	17.13	293508
2011-02-16	17.21	17.25	17.07	17.17	290952
2011-02-17	17.17	17.30	17.13	17.24	181760
2011-02-18	17.20	18.05	17.20	17.86	822216
2011-02-22	18.02	18.18	17.70	17.72	511712
2011-02-23	17.78	17.91	17.42	17.57	437652
2011-02-24	17.68	17.79	17.47	17.49	557300
2011-02-25	17.55	17.89	17.50	17.89	300404
2011-02-28	18.10	18.25	17.91	17.93	300940
2011-03-01	18.03	18.12	17.61	17.72	621760
2011-03-02	17.75	18.00	17.75	17.92	261868
2011-03-03	18.09	18.31	18.03	18.23	263868
2011-03-04	18.26	18.28	18.00	18.28	376584
2011-03-07	18.38	18.41	17.88	18.06	328468
2011-03-08	18.09	18.49	17.96	18.32	316712
2011-03-09	18.33	18.36	18.09	18.19	298720
2011-03-10	18.04	18.15	17.72	17.88	323412
2011-03-11	17.90	18.08	17.73	18.02	385932
2011-03-14	17.95	18.02	17.75	17.76	254892
2011-03-15	17.54	17.70	17.36	17.55	453304
2011-03-16	17.56	17.67	17.42	17.44	351768
2011-03-17	17.66	17.66	17.53	17.53	209344
2011-03-18	17.67	17.75	17.60	17.66	477944
2011-03-21	17.90	18.06	17.67	17.84	348324
2011-03-22	17.88	17.89	17.61	17.79	1058672
2011-03-23	17.80	17.84	17.55	17.64	305800
2011-03-24	17.69	17.89	17.55	17.82	231940
2011-03-25	17.85	17.99	17.80	17.88	275844
2011-03-28	17.96	17.97	17.71	17.78	398200
2011-03-29	17.75	18.15	17.75	17.99	353168
2011-03-30	18.11	18.11	17.85	17.89	441880
2011-03-31	17.89	17.93	17.80	17.90	509372
2011-04-01	17.94	18.17	17.89	18.16	487488
2011-04-04	18.25	18.40	18.20	18.39	234172
2011-04-05	18.40	18.47	18.33	18.43	397156
2011-04-06	18.54	18.59	18.46	18.52	247192
2011-04-07	18.50	18.75	18.40	18.61	444228
2011-04-08	18.68	18.68	18.31	18.44	162288
2011-04-11	18.46	18.61	18.28	18.44	165092
2011-04-12	18.39	18.46	18.28	18.46	222160
2011-04-13	18.50	18.53	18.31	18.43	340124
2011-04-14	18.38	18.47	18.25	18.42	212804
2011-04-15	18.48	18.69	18.35	18.60	197600
2011-04-18	18.50	18.60	18.04	18.35	424664
2011-04-19	18.44	18.47	18.21	18.41	255320
2011-04-20	18.51	18.75	18.51	18.75	239160
2011-04-21	18.75	18.91	18.68	18.85	218940
2011-04-25	18.89	18.94	18.71	18.85	286412
2011-04-26	18.86	19.42	18.76	19.18	460224
2011-04-27	19.21	19.29	19.06	19.20	577848
2011-04-28	19.24	19.35	19.18	19.24	319336
2011-04-29	19.28	19.50	19.17	19.43	484952
2011-05-02	19.50	19.62	19.42	19.42	319408
2011-05-03	19.42	20.09	19.42	19.98	420784
2011-05-04	19.96	20.05	19.62	19.64	543156
2011-05-05	19.47	19.61	19.32	19.38	326992
2011-05-06	19.50	19.78	19.40	19.55	285976
2011-05-09	19.48	19.75	19.44	19.69	238600
2011-05-10	19.70	19.97	19.70	19.93	399716
2011-05-11	19.89	19.99	19.71	19.79	402916
2011-05-12	19.79	20.09	19.69	20.05	530508
2011-05-13	20.05	20.07	19.86	19.94	253376
2011-05-16	19.90	20.00	19.89	19.96	246248
2011-05-17	20.09	20.33	20.05	20.19	910612
2011-05-18	20.26	20.32	20.09	20.26	605112
2011-05-19	20.33	20.41	20.08	20.34	483728
2011-05-20	20.18	20.44	20.07	20.27	440388
2011-05-23	20.17	20.24	20.00	20.17	695152
2011-05-24	20.18	20.26	20.00	20.10	359176
2011-05-25	20.01	20.26	19.90	20.22	297216
2011-05-26	20.17	20.37	20.03	20.32	373004
2011-05-27	20.38	20.48	20.20	20.36	337272
2011-05-31	20.50	20.59	20.19	20.38	4107776
2011-06-01	20.45	20.53	20.12	20.19	884632
2011-06-02	20.18	20.19	19.98	20.14	420016
2011-06-03	19.96	20.12	19.77	19.78	507080
2011-06-06	19.87	19.93	19.67	19.74	410260
2011-06-07	19.82	19.99	19.65	19.91	317908
2011-06-08	19.81	19.90	19.70	19.78	366064
2011-06-09	19.84	20.00	19.67	19.80	335668
2011-06-10	19.76	19.77	19.39	19.44	303048
2011-06-13	19.38	19.55	19.28	19.41	363328
2011-06-14	19.56	19.77	19.38	19.67	375204
2011-06-15	19.53	19.83	19.34	19.35	333484
2011-06-16	19.37	19.52	19.25	19.41	305524
2011-06-17	19.52	19.56	19.30	19.34	504780
2011-06-20	19.27	19.60	19.27	19.58	293072
2011-06-21	19.66	20.00	19.45	19.97	533328
2011-06-22	19.92	19.95	19.74	19.77	248104
2011-06-23	19.61	19.75	19.32	19.72	309088
2011-06-24	19.78	20.18	19.57	19.94	800268
2011-06-27	19.97	20.54	19.88	20.43	701980
2011-06-28	20.45	20.83	20.39	20.79	474436
2011-06-29	20.81	20.81	20.61	20.70	258900
2011-06-30	20.83	20.96	20.75	20.84	367152
2011-07-01	20.88	21.02	20.78	21.02	246872
2011-07-05	20.99	21.40	20.99	21.27	361008
2011-07-06	21.23	21.38	21.17	21.28	701756
2011-07-07	21.38	21.61	21.09	21.15	314600
2011-07-08	20.98	21.12	20.89	21.05	515016
2011-07-11	20.80	20.99	20.46	20.49	337032
2011-07-12	20.52	20.59	20.28	20.51	490724
2011-07-13	20.65	20.65	20.41	20.44	552788
2011-07-14	20.56	20.67	20.35	20.46	541936
2011-07-15	20.48	20.57	20.19	20.54	360388
2011-07-18	20.43	20.54	20.07	20.17	306672
2011-07-19	20.25	20.41	20.16	20.40	358568
2011-07-20	20.39	20.46	20.14	20.27	165480
2011-07-21	20.34	20.44	20.24	20.25	607196
2011-07-22	20.30	20.44	20.13	20.18	217040
2011-07-25	20.00	20.15	19.96	20.00	242568
2011-07-26	19.99	20.00	19.64	19.73	472420
2011-07-27	19.62	19.75	19.21	19.27	548500
2011-07-28	19.26	19.51	19.01	19.04	804216
2011-07-29	18.96	19.10	18.60	18.95	549124
2011-08-01	19.16	19.16	18.13	18.20	934640
2011-08-02	18.48	20.04	18.48	19.02	1463820
2011-08-03	19.05	19.17	18.32	18.96	655120
2011-08-04	18.80	18.86	18.07	18.08	479428
2011-08-05	18.26	18.46	17.66	18.01	698088
2011-08-08	17.62	18.01	17.30	17.47	1076392
2011-08-09	17.60	18.27	17.30	18.23	841024
2011-08-10	17.84	17.94	17.18	17.23	556124
2011-08-11	17.27	18.03	17.07	17.85	491232
2011-08-12	18.03	18.25	17.64	18.13	248464
2011-08-15	18.21	18.47	17.99	18.44	205964
2011-08-16	18.31	18.36	18.02	18.22	226528
2011-08-17	18.36	18.53	18.05	18.19	455888
2011-08-18	17.74	17.74	16.86	17.01	536464
2011-08-19	16.83	17.52	16.81	17.19	481436
2011-08-22	17.55	17.57	17.06	17.16	232504
2011-08-23	17.17	17.96	17.16	17.87	528232
2011-08-24	17.83	18.03	17.58	18.03	401852
2011-08-25	18.11	18.24	17.30	17.42	366924
2011-08-26	17.31	17.75	17.08	17.69	304252
2011-08-29	17.88	17.99	17.82	17.96	537316
2011-08-30	17.82	18.09	17.68	17.94	837160
2011-08-31	18.02	18.34	17.87	18.12	624952
2011-09-01	18.25	18.44	18.05	18.14	485328
2011-09-02	17.76	17.95	17.54	17.68	507248
2011-09-06	17.19	17.61	17.17	17.55	372676
2011-09-07	17.73	18.10	17.66	18.08	319700
2011-09-08	17.95	18.17	17.85	17.98	552960
2011-09-09	17.88	17.88	17.35	17.45	450500
2011-09-12	17.21	17.40	17.03	17.28	350308
2011-09-13	17.35	17.75	17.35	17.66	347608
2011-09-14	17.72	18.38	17.63	18.25	394836
2011-09-15	18.39	18.56	18.01	18.24	356776
2011-09-16	18.25	18.38	17.98	18.11	711696
2011-09-19	17.87	17.95	17.64	17.79	195676
2011-09-20	17.80	18.18	17.73	17.79	225328
2011-09-21	17.76	18.01	17.27	17.27	373380
2011-09-22	16.92	17.01	16.59	16.86	321056
2011-09-23	16.85	17.25	16.75	17.17	343108
2011-09-26	17.31	17.37	16.93	17.21	222336
2011-09-27	17.47	17.81	16.97	17.63	255436
2011-09-28	17.66	17.94	17.04	17.06	275944
2011-09-29	17.35	17.41	16.74	17.24	319920
2011-09-30	16.97	17.42	16.97	17.00	462808
2011-10-03	16.95	17.19	16.09	16.32	561648
2011-10-04	16.16	16.89	16.00	16.88	746860
2011-10-05	16.89	17.46	16.80	17.40	357868
2011-10-06	17.38	17.67	17.25	17.61	202892
2011-10-07	17.63	17.63	17.18	17.18	254424
2011-10-10	17.43	17.43	17.20	17.27	490224
2011-10-11	17.15	17.40	17.15	17.36	310488
2011-10-12	17.45	17.55	17.32	17.43	497816
2011-10-13	17.32	17.55	17.24	17.50	300560
2011-10-14	17.67	17.74	17.42	17.66	178028
2011-10-17	17.54	17.65	17.02	17.10	310020
2011-10-18	17.16	17.39	16.96	17.36	336932
2011-10-19	17.41	17.76	17.36	17.53	401272
2011-10-20	17.52	17.77	17.23	17.72	214276
2011-10-21	17.88	18.20	17.87	18.14	235512
2011-10-24	18.15	18.39	18.01	18.39	443856
2011-10-25	18.17	18.17	17.30	17.45	533420
2011-10-26	17.58	17.71	16.85	17.15	359928
2011-10-27	17.49	18.05	17.25	17.59	678132
2011-10-28	17.55	17.73	17.50	17.65	283032
2011-10-31	17.51	17.51	17.16	17.20	369924
2011-11-01	17.06	17.07	16.43	16.66	665568
2011-11-02	16.87	17.03	16.59	16.88	554608
2011-11-03	16.99	17.43	16.89	17.40	439580
2011-11-04	17.29	17.48	17.12	17.34	200708
2011-11-07	17.30	17.42	16.98	17.39	188796
2011-11-08	17.47	17.60	17.09	17.56	233248
2011-11-09	16.97	17.42	16.68	16.68	407568
2011-11-10	16.76	16.81	16.61	16.70	413664
2011-11-11	16.85	17.11	16.74	17.00	172616
2011-11-14	16.91	16.92	16.62	16.68	361844
2011-11-15	16.62	16.89	16.50	16.81	204792
2011-11-16	16.67	16.97	16.59	16.62	275132
2011-11-17	16.61	16.61	16.25	16.34	236000
2011-11-18	16.36	16.36	16.18	16.31	285852
2011-11-21	16.13	16.21	15.96	16.13	487552
2011-11-22	16.11	16.30	16.08	16.10	1076856
2011-11-23	15.98	16.07	15.67	15.70	426796
2011-11-25	15.63	15.72	15.51	15.59	262464
2011-11-28	16.02	16.41	16.02	16.22	591844
2011-11-29	16.20	16.37	16.07	16.26	649840
2011-11-30	16.70	16.89	16.60	16.87	619384
2011-12-01	16.81	16.99	16.76	16.78	263564
2011-12-02	16.95	16.95	16.52	16.56	312244
2011-12-05	16.76	16.85	16.46	16.63	251304
2011-12-06	16.62	16.78	16.48	16.68	270992
2011-12-07	16.59	16.62	16.24	16.58	208856
2011-12-08	16.47	16.57	16.08	16.13	386888
2011-12-09	16.19	16.58	16.17	16.54	236092
2011-12-12	16.39	16.42	16.16	16.28	305508
2011-12-13	16.29	16.44	16.23	16.31	576308
2011-12-14	16.26	16.31	16.01	16.12	290336
2011-12-15	16.26	16.48	15.94	16.39	459128
2011-12-16	16.39	16.92	16.36	16.88	1895768
2011-12-19	16.89	17.18	16.56	16.62	441640
2011-12-20	16.89	17.19	16.85	17.06	445292
2011-12-21	17.00	17.18	16.89	17.18	431968
2011-12-22	17.16	17.20	17.04	17.11	515700
2011-12-23	17.09	17.19	17.04	17.06	183296
2011-12-27	16.98	17.34	16.98	17.17	233600
2011-12-28	17.13	17.15	16.79	16.86	245868
2011-12-29	16.86	17.00	16.84	16.98	347164
2011-12-30	16.97	17.19	16.91	17.07	375076
2012-01-03	17.23	17.39	17.07	17.15	500452
2012-01-04	17.05	17.05	16.88	16.95	357392
2012-01-05	16.87	17.10	16.87	17.00	478668
2012-01-06	16.96	17.15	16.89	17.02	153184
2012-01-09	17.10	17.15	16.88	16.93	351152
2012-01-10	17.00	17.20	16.90	17.09	369744
2012-01-11	17.04	17.17	16.92	17.11	479876
2012-01-12	17.11	17.27	17.01	17.23	348224
2012-01-13	17.23	17.23	16.86	17.00	330668
2012-01-17	17.10	17.35	17.03	17.04	368612
2012-01-18	17.07	17.30	16.96	17.30	326144
2012-01-19	17.31	17.66	17.31	17.58	454140
2012-01-20	17.59	17.76	17.47	17.60	333556
2012-01-23	17.59	17.73	17.47	17.60	221324
2012-01-24	17.55	17.93	17.55	17.74	416044
2012-01-25	17.76	17.96	17.64	17.93	226592
2012-01-26	17.99	17.99	17.51	17.62	351620
2012-01-27	17.55	17.78	17.46	17.49	323388
2012-01-30	17.35	17.57	17.26	17.46	444484
2012-01-31	17.11	17.22	16.70	17.06	1021940
2012-02-01	16.63	16.87	16.31	16.60	1190936
2012-02-02	16.59	16.77	16.49	16.60	678100
2012-02-03	16.73	16.85	16.51	16.58	612972
2012-02-06	16.50	16.56	16.45	16.53	286592
2012-02-07	16.56	16.93	16.48	16.88	698464
2012-02-08	16.80	16.96	16.62	16.89	603924
2012-02-09	16.92	16.97	16.80	16.95	519652
2012-02-10	16.84	16.96	16.78	16.93	528680
2012-02-13	17.07	17.17	16.80	17.15	343892
2012-02-14	17.05	17.22	17.01	17.22	891268
2012-02-15	17.25	17.39	17.15	17.34	456224
2012-02-16	17.34	17.63	17.34	17.60	624068
2012-02-17	17.68	17.82	17.46	17.80	1187940
2012-02-21	17.82	17.82	17.54	17.56	1051900
2012-02-22	17.48	17.72	17.38	17.66	512160
2012-02-23	17.63	17.84	17.54	17.75	474344
2012-02-24	17.80	17.92	17.75	17.85	329504
2012-02-27	17.75	17.95	17.67	17.90	359140
2012-02-28	17.94	18.03	17.86	18.00	467924
2012-02-29	18.00	18.05	17.87	17.90	776604
2012-03-01	17.97	18.02	17.83	17.86	416768
2012-03-02	17.83	17.83	17.63	17.69	334280
2012-03-05	17.69	17.78	17.53	17.57	301704
2012-03-06	17.44	17.51	17.21	17.29	636292
2012-03-07	17.31	17.37	17.27	17.33	402240
2012-03-08	17.40	17.58	17.38	17.50	379204
2012-03-09	17.54	17.67	17.54	17.65	337000
2012-03-12	17.65	17.71	17.42	17.48	397020
2012-03-13	17.49	17.67	17.44	17.67	508968
2012-03-14	17.65	17.75	17.31	17.50	803408
2012-03-15	17.56	17.56	17.42	17.51	325648
2012-03-16	17.50	17.57	17.36	17.54	1147932
2012-03-19	17.50	17.62	17.37	17.52	356784
2012-03-20	17.43	17.50	17.13	17.27	592132
2012-03-21	17.32	17.39	17.08	17.16	845420
2012-03-22	17.05	17.19	16.92	17.16	295456
2012-03-23	17.14	17.25	17.03	17.06	213808
2012-03-26	17.18	17.59	17.18	17.53	476508
2012-03-27	17.52	17.65	17.43	17.59	283572
2012-03-28	17.57	17.70	17.48	17.57	284104
2012-03-29	17.40	17.53	17.32	17.47	283464
2012-03-30	17.57	17.70	17.52	17.53	337248
2012-04-02	17.49	17.66	17.38	17.61	510232
2012-04-03	17.56	17.67	17.46	17.66	514992
2012-04-04	17.51	17.51	17.25	17.31	373228
2012-04-05	17.45	17.45	17.17	17.23	328500
2012-04-09	17.02	17.09	16.95	16.98	331320
2012-04-10	17.00	17.02	16.65	16.65	548904
2012-04-11	16.81	16.88	16.67	16.74	369684
2012-04-12	16.74	16.96	16.67	16.88	215624
2012-04-13	16.88	16.90	16.51	16.52	308416
2012-04-16	16.59	16.84	16.44	16.48	258988
2012-04-17	16.58	16.79	16.51	16.71	1039164
2012-04-18	16.67	16.72	16.50	16.52	224140
2012-04-19	16.52	16.72	16.43	16.53	473808
2012-04-20	16.56	16.65	16.46	16.53	299316
2012-04-23	16.40	16.40	16.21	16.35	321548
2012-04-24	16.30	16.38	16.22	16.30	299780
2012-04-25	16.50	16.73	16.36	16.70	434688
2012-04-26	16.70	16.92	16.63	16.81	289096
2012-04-27	16.89	17.02	16.76	16.98	368072
2012-04-30	16.93	17.04	16.62	16.74	496584
2012-05-01	15.77	17.18	15.77	16.96	612860
2012-05-02	16.97	17.20	16.84	17.05	295868
2012-05-03	17.07	17.26	17.07	17.12	292240
2012-05-04	17.04	17.20	16.93	17.04	430092
2012-05-07	17.00	17.33	16.89	17.25	508596
2012-05-08	17.11	17.38	16.94	17.35	524276
2012-05-09	17.18	17.27	17.05	17.21	367312
2012-05-10	17.32	17.50	17.25	17.34	296472
2012-05-11	17.25	17.43	17.25	17.29	228288
2012-05-14	17.19	17.30	16.98	17.26	320120
2012-05-15	17.28	17.34	17.16	17.22	230536
2012-05-16	17.30	17.36	17.14	17.21	218920
2012-05-17	17.22	17.29	16.75	16.76	315644
2012-05-18	16.77	16.80	16.47	16.54	315748
2012-05-21	16.55	16.89	16.42	16.83	328016
2012-05-22	16.86	17.31	16.86	17.20	411456
2012-05-23	17.02	17.26	16.98	17.22	245272
2012-05-24	17.22	17.39	17.11	17.32	211132
2012-05-25	17.44	17.44	17.19	17.27	171052
2012-05-29	17.43	17.65	17.33	17.43	302356
2012-05-30	17.35	17.35	17.05	17.09	166212
2012-05-31	17.10	17.10	16.83	16.97	450384
2012-06-01	16.66	16.83	16.59	16.62	278108
2012-06-04	16.61	16.75	16.39	16.48	160636
2012-06-05	16.40	16.66	16.39	16.62	147736
2012-06-06	16.75	16.84	16.62	16.65	297848
2012-06-07	16.84	16.93	16.54	16.56	474200
2012-06-08	16.46	16.73	16.46	16.59	505132
2012-06-11	16.73	16.73	16.33	16.36	240872
2012-06-12	16.43	16.53	16.24	16.49	187888
2012-06-13	16.46	16.59	16.39	16.46	246840
2012-06-14	16.49	16.88	16.41	16.79	332316
2012-06-15	16.85	17.08	16.70	16.98	510356
2012-06-18	16.91	17.20	16.87	17.13	279140
2012-06-19	17.15	17.54	17.05	17.47	403416
2012-06-20	17.43	17.66	17.43	17.65	488344
2012-06-21	17.58	17.90	17.57	17.64	663588
2012-06-22	17.71	18.03	17.65	18.02	502844
2012-06-25	17.85	17.86	17.63	17.77	249528
2012-06-26	17.76	17.87	17.69	17.83	309804
2012-06-27	17.82	18.25	17.79	18.22	293328
2012-06-28	18.07	18.31	17.93	18.31	571548
2012-06-29	18.59	18.70	18.46	18.55	423768
2012-07-02	18.59	19.01	18.50	19.01	354464
2012-07-03	18.95	19.00	18.65	18.75	395156
2012-07-05	18.75	18.81	18.64	18.72	418608
2012-07-06	18.55	18.56	18.37	18.47	145248
2012-07-09	18.47	18.57	18.41	18.54	439272
2012-07-10	18.79	18.79	18.25	18.34	434756
2012-07-11	18.34	18.48	18.24	18.45	250924
2012-07-12	18.37	18.65	18.13	18.64	238496
2012-07-13	18.62	18.71	18.50	18.59	176556
2012-07-16	18.50	18.78	18.33	18.69	277820
2012-07-17	18.72	18.79	18.32	18.52	400564
2012-07-18	18.49	18.78	18.40	18.61	349364
2012-07-19	18.63	18.67	18.50	18.55	318180
2012-07-20	18.43	18.48	18.23	18.28	245344
2012-07-23	18.10	18.19	17.89	18.16	712696
2012-07-24	18.10	18.20	17.84	17.90	450148
2012-07-25	17.99	18.26	17.92	18.20	385200
2012-07-26	18.38	18.64	18.33	18.63	274488
2012-07-27	18.66	18.77	18.43	18.51	418876
2012-07-30	18.49	18.49	18.10	18.19	639148
2012-07-31	18.07	18.38	16.90	17.27	1343092
2012-08-01	17.27	17.85	17.08	17.49	1327240
2012-08-02	17.25	17.25	16.86	17.22	537320
2012-08-03	17.25	17.29	17.13	17.20	970068
2012-08-06	17.17	17.25	17.07	17.19	956436
2012-08-07	17.19	17.30	17.12	17.14	427384
2012-08-08	17.02	17.26	17.02	17.14	239672
2012-08-09	17.12	17.25	17.01	17.12	341272
2012-08-10	17.09	17.23	17.02	17.15	803904
2012-08-13	17.10	17.20	16.93	17.03	246384
2012-08-14	17.13	17.13	16.75	16.88	514232
2012-08-15	16.86	16.89	16.71	16.81	442708
2012-08-16	16.77	16.83	16.57	16.75	407888
2012-08-17	16.73	16.83	16.62	16.74	292540
2012-08-20	16.69	16.84	16.64	16.83	187528
2012-08-21	16.86	17.01	16.67	16.97	316636
2012-08-22	16.94	17.02	16.79	16.98	208964
2012-08-23	17.00	17.08	16.82	16.89	381016
2012-08-24	16.69	17.08	16.69	16.90	328412
2012-08-27	16.98	17.12	16.74	16.75	410356
2012-08-28	16.77	16.84	16.57	16.81	435192
2012-08-29	16.82	17.03	16.67	16.97	252912
2012-08-30	16.91	17.14	16.85	17.07	284812
2012-08-31	17.21	17.32	16.98	17.14	348240
2012-09-04	17.11	17.87	17.04	17.80	619364
2012-09-05	17.70	17.87	17.61	17.77	515896
2012-09-06	17.84	18.12	17.84	17.93	503248
2012-09-07	17.93	18.02	17.78	17.93	217592
2012-09-10	17.90	17.92	17.58	17.82	181264
2012-09-11	17.85	17.93	17.65	17.73	276152
2012-09-12	17.72	17.92	17.60	17.89	185584
2012-09-13	17.88	18.13	17.75	18.00	200152
2012-09-14	17.95	18.17	17.91	18.12	208456
2012-09-17	18.04	18.13	17.88	17.93	266936
2012-09-18	17.88	18.34	17.88	18.10	396612
2012-09-19	18.10	18.22	17.95	18.07	201880
2012-09-20	18.03	18.18	18.02	18.15	231552
2012-09-21	18.25	18.25	17.79	18.04	1962460
2012-09-24	17.97	18.13	17.87	18.13	240120
2012-09-25	18.18	18.36	18.03	18.16	636236
2012-09-26	18.15	18.27	17.92	18.09	291020
2012-09-27	18.15	18.17	17.99	18.07	187928
2012-09-28	18.00	18.14	17.91	17.99	313076
2012-10-01	18.06	18.20	17.74	18.11	793812
2012-10-02	18.12	18.54	18.12	18.35	349664
2012-10-03	18.37	18.37	17.99	18.05	342072
2012-10-04	18.06	18.25	18.06	18.25	229628
2012-10-05	18.24	18.50	18.24	18.32	187176
2012-10-08	18.24	18.41	18.21	18.27	85788
2012-10-09	18.23	18.27	17.62	17.66	254292
2012-10-10	17.63	17.63	17.32	17.33	359400
2012-10-11	17.38	17.46	17.20	17.23	454412
2012-10-12	17.24	17.30	17.21	17.25	535120
2012-10-15	17.25	17.33	17.14	17.28	335836
2012-10-16	17.31	17.50	17.29	17.37	249628
2012-10-17	17.41	17.68	17.41	17.62	346504
2012-10-18	17.57	17.57	17.25	17.45	373488
2012-10-19	17.38	17.60	17.33	17.37	384948
2012-10-22	17.28	17.45	17.10	17.40	279496
2012-10-23	17.18	17.18	16.34	16.79	587820
2012-10-24	16.80	16.92	16.64	16.66	466500
2012-10-25	16.76	16.92	16.63	16.73	250168
2012-10-26	16.75	16.89	16.56	16.87	263900
2012-10-31	16.85	16.90	16.65	16.84	368244
2012-11-01	16.84	17.65	16.69	17.43	811372
2012-11-02	17.44	17.62	16.99	17.04	509236
2012-11-05	16.91	17.63	16.91	17.58	558180
2012-11-06	17.58	17.76	17.46	17.68	850820
2012-11-07	17.61	17.65	17.26	17.55	361384
2012-11-08	17.51	17.64	17.25	17.45	423040
2012-11-09	17.45	17.82	17.40	17.76	801812
2012-11-12	17.76	17.89	17.55	17.79	511616
2012-11-13	17.73	17.84	17.40	17.43	282236
2012-11-14	17.47	17.50	17.06	17.10	573900
2012-11-15	17.03	17.23	16.84	17.03	432388
2012-11-16	17.02	17.30	16.87	17.21	402208
2012-11-19	17.29	17.62	17.24	17.60	872172
2012-11-20	17.54	17.66	17.33	17.66	618020
2012-11-21	17.69	17.77	17.53	17.76	233828
2012-11-23	17.76	18.06	17.76	18.05	100872
2012-11-26	18.02	18.20	17.73	18.02	702208
2012-11-27	18.05	18.21	17.87	17.91	366348
2012-11-28	17.83	17.83	16.97	17.79	277536
2012-11-29	17.85	17.91	17.47	17.63	484088
2012-11-30	17.67	17.73	17.48	17.73	683756
2012-12-03	17.75	17.76	17.50	17.73	353140
2012-12-04	17.75	17.85	17.37	17.38	743020
2012-12-05	17.33	17.51	17.27	17.41	274256
2012-12-06	17.32	17.55	17.32	17.39	157488
2012-12-07	17.43	17.43	17.15	17.31	297348
2012-12-10	17.28	17.47	17.28	17.43	723896
2012-12-11	17.50	17.50	17.33	17.41	535472
2012-12-12	17.47	17.47	17.25	17.37	522164
2012-12-13	17.39	17.43	17.12	17.22	391880
2012-12-14	17.20	17.24	17.01	17.04	250016
2012-12-17	17.04	17.37	16.97	17.36	501472
2012-12-18	17.30	17.40	17.13	17.26	463668
2012-12-19	17.29	17.70	17.18	17.50	600464
2012-12-20	17.50	17.68	17.38	17.46	635256
2012-12-21	17.13	17.52	17.03	17.13	2074236
2012-12-24	17.17	17.34	17.07	17.26	512268
2012-12-26	17.28	17.28	16.95	16.96	256936
2012-12-27	17.02	17.31	16.84	17.16	714152
2012-12-28	17.25	17.56	17.00	17.09	660476
2012-12-31	17.08	17.21	16.95	17.09	568952
2013-01-02	17.28	17.49	17.19	17.34	775336
2013-01-03	17.34	17.41	17.23	17.28	623796
2013-01-04	17.29	17.39	17.12	17.30	477196
2013-01-07	17.16	17.29	17.10	17.13	1019824
2013-01-08	17.13	17.26	17.09	17.13	1335852
2013-01-09	17.11	17.52	17.07	17.50	2113388
2013-01-10	17.53	17.60	17.39	17.41	707088
2013-01-11	17.43	17.46	17.31	17.37	437932
2013-01-14	17.39	17.51	17.31	17.50	581440
2013-01-15	17.49	17.49	17.35	17.43	458684
2013-01-16	17.38	17.43	17.34	17.35	408540
2013-01-17	17.36	17.48	17.31	17.42	357592
2013-01-18	17.46	17.52	17.35	17.49	535560
2013-01-22	17.13	17.23	16.97	17.09	708064
2013-01-23	17.07	17.09	16.93	17.04	684680
2013-01-24	17.02	17.52	17.02	17.46	541580
2013-01-25	17.51	17.79	17.34	17.78	685916
2013-01-28	17.77	17.87	17.55	17.69	619024
2013-01-29	17.72	17.99	17.63	17.75	311712
2013-01-30	17.77	17.91	17.69	17.71	783700
2013-01-31	17.69	17.93	17.64	17.92	862884
2013-02-01	17.95	18.04	17.85	17.89	347112
2013-02-04	17.81	17.87	17.60	17.64	249032
2013-02-05	17.65	18.05	17.02	17.33	566340
2013-02-06	17.26	17.35	17.21	17.26	504432
2013-02-07	17.27	17.29	17.04	17.24	526412
2013-02-08	17.24	17.43	17.22	17.40	643648
2013-02-11	17.44	17.49	17.14	17.37	957600
2013-02-12	17.34	17.43	17.19	17.20	379584
2013-02-13	17.14	17.14	17.02	17.09	407248
2013-02-14	17.03	17.09	16.91	17.01	484512
2013-02-15	17.05	17.13	16.98	17.04	357276
2013-02-19	17.09	17.15	16.95	17.08	454948
2013-02-20	17.04	17.15	16.95	16.97	391456
2013-02-21	16.98	17.10	16.70	17.00	341524
2013-02-22	17.03	17.15	16.99	17.09	230736
2013-02-25	17.18	17.21	16.94	16.94	309004
2013-02-26	17.01	17.10	16.96	17.01	199320
2013-02-27	17.03	17.19	16.90	17.07	223604
2013-02-28	17.03	17.31	16.97	17.00	511840
2013-03-01	16.90	17.07	16.77	17.04	710052
2013-03-04	16.98	17.05	16.85	16.95	416572
2013-03-05	17.03	17.24	17.01	17.15	310400
2013-03-06	17.20	17.31	17.02	17.04	234928
2013-03-07	17.08	17.14	16.94	16.97	219844
2013-03-08	17.04	17.04	16.92	16.96	1289764
2013-03-11	16.98	16.98	16.73	16.83	613812
2013-03-12	16.87	16.88	16.79	16.82	696980
2013-03-13	16.82	16.85	16.72	16.84	837940
2013-03-14	16.84	16.88	16.80	16.82	640772
2013-03-15	16.82	16.90	16.72	16.84	866584
2013-03-18	16.73	16.82	16.42	16.62	530244
2013-03-19	16.66	16.87	16.63	16.80	1290796
2013-03-20	16.83	16.91	16.72	16.82	2093460
2013-03-21	16.77	16.85	16.67	16.76	532756
2013-03-22	16.75	16.95	16.75	16.90	472796
2013-03-25	16.94	17.03	16.89	17.01	844192
2013-03-26	17.06	17.09	16.87	16.95	626112
2013-03-27	16.88	16.94	16.80	16.92	400168
2013-03-28	16.93	17.04	16.90	16.96	626576
2013-04-01	16.94	16.98	16.74	16.87	772024
2013-04-02	16.93	17.08	16.86	17.00	451900
2013-04-03	17.05	17.07	16.68	16.69	512408
2013-04-04	16.83	16.92	16.64	16.76	472640
2013-04-05	16.61	16.62	16.45	16.50	435864
2013-04-08	16.54	16.54	16.25	16.36	496436
2013-04-09	16.39	16.41	16.22	16.24	542372
2013-04-10	16.29	16.42	16.26	16.39	433048
2013-04-11	16.38	16.44	16.34	16.39	354104
2013-04-12	16.31	16.39	16.24	16.31	322480
2013-04-15	16.25	16.27	15.85	15.86	463892
2013-04-16	15.99	16.29	15.90	16.28	2056884
2013-04-17	16.09	16.21	15.91	16.09	842776
2013-04-18	16.11	16.11	15.92	16.05	471188
2013-04-19	16.08	16.24	16.02	16.22	285056
2013-04-22	16.20	16.33	16.17	16.22	376644
2013-04-23	16.26	16.42	16.09	16.13	485172
2013-04-24	16.08	16.13	15.82	15.90	343880
2013-04-25	15.97	16.09	15.95	16.01	392404
2013-04-26	15.95	16.04	15.94	15.97	276476
2013-04-29	16.05	16.13	16.02	16.09	287652
2013-04-30	16.04	16.11	15.64	16.04	688136
2013-05-01	16.00	16.30	16.00	16.15	1036316
2013-05-02	16.15	16.28	16.15	16.21	502832
2013-05-03	16.33	16.44	16.24	16.24	376208
2013-05-06	16.18	16.27	16.15	16.25	284496
2013-05-07	16.30	16.45	16.23	16.44	588796
2013-05-08	16.45	16.68	16.43	16.68	754512
2013-05-09	16.62	16.86	16.62	16.75	521912
2013-05-10	16.72	16.81	16.69	16.73	217704
2013-05-13	16.74	16.98	16.70	16.98	569888
2013-05-14	16.94	17.12	16.94	17.01	562920
2013-05-15	17.01	17.11	16.94	17.00	568520
2013-05-16	17.00	17.13	16.86	16.88	434448
2013-05-17	16.91	17.00	16.83	16.94	275056
2013-05-20	16.96	16.99	16.80	16.95	440608
2013-05-21	16.92	17.13	16.88	17.00	480476
2013-05-22	17.02	17.04	16.65	16.78	678552
2013-05-23	16.66	16.85	16.60	16.73	564460
2013-05-24	16.69	16.75	16.54	16.66	425196
2013-05-28	16.78	16.85	16.66	16.74	471432
2013-05-29	16.66	16.68	16.44	16.64	503248
2013-05-30	16.63	16.73	16.55	16.64	313864
2013-05-31	16.64	16.75	16.55	16.63	607328
2013-06-03	16.71	16.76	16.55	16.61	675856
2013-06-04	16.58	16.65	16.39	16.45	519292
2013-06-05	16.41	16.51	16.12	16.24	517724
2013-06-06	16.22	16.51	16.19	16.51	658344
2013-06-07	16.58	16.69	16.49	16.59	377884
2013-06-10	16.60	16.66	16.45	16.63	391732
2013-06-11	16.54	16.78	16.50	16.62	269852
2013-06-12	16.63	16.67	16.35	16.50	368620
2013-06-13	16.47	16.77	16.45	16.74	516004
2013-06-14	16.69	16.75	16.60	16.65	371032
2013-06-17	16.70	16.79	16.59	16.78	335072
2013-06-18	16.83	17.12	16.83	17.05	301704
2013-06-19	17.02	17.20	17.00	17.03	603832
2013-06-20	16.90	17.10	16.83	16.93	509192
2013-06-21	17.01	17.38	17.00	17.30	2090472
2013-06-24	17.20	17.41	17.11	17.20	693808
2013-06-25	17.32	17.40	17.20	17.36	519280
2013-06-26	17.50	17.50	17.25	17.27	416796
2013-06-27	17.35	17.38	17.20	17.26	210880
2013-06-28	17.22	17.44	17.21	17.27	1808076
2013-07-01	17.39	17.73	17.33	17.42	615196
2013-07-02	17.48	17.64	17.34	17.49	569952
2013-07-03	17.41	17.63	17.33	17.41	884952
2013-07-05	17.53	17.69	17.33	17.66	349648
2013-07-08	17.68	17.80	17.59	17.80	400360
2013-07-09	17.84	18.10	17.76	18.06	808256
2013-07-10	18.08	18.25	18.04	18.09	446644
2013-07-11	18.25	18.46	18.21	18.31	493280
2013-07-12	18.29	18.50	18.19	18.43	262816
2013-07-15	18.41	18.62	18.33	18.60	341384
2013-07-16	18.62	18.62	18.30	18.41	523804
2013-07-17	18.49	18.49	18.25	18.34	341284
2013-07-18	18.40	18.61	18.25	18.40	436764
2013-07-19	18.34	18.55	18.34	18.42	266376
2013-07-22	18.39	18.97	18.31	18.96	346676
2013-07-23	18.96	18.96	18.72	18.78	304236
2013-07-24	18.81	18.96	18.70	18.85	320388
2013-07-25	18.87	19.00	18.58	18.83	255148
2013-07-26	18.74	18.74	18.53	18.63	260144
2013-07-29	18.61	18.63	18.42	18.50	269624
2013-07-30	18.60	18.64	18.35	18.41	394936
2013-07-31	18.50	18.56	18.36	18.44	541820
2013-08-01	18.50	19.23	18.46	19.01	857160
2013-08-02	18.94	19.17	18.69	19.00	263220
2013-08-05	18.93	18.97	18.80	18.90	174680
2013-08-06	18.77	18.77	18.40	18.51	372284
2013-08-07	18.77	19.69	18.77	19.67	850096
2013-08-08	19.64	19.80	19.44	19.64	564896
2013-08-09	19.61	19.88	19.48	19.80	366308
2013-08-12	19.79	19.81	19.31	19.50	329984
2013-08-13	19.54	19.74	19.13	19.36	664372
2013-08-14	19.30	19.36	19.13	19.26	556224
2013-08-15	19.14	19.21	18.52	18.53	861792
2013-08-16	18.50	18.82	18.49	18.75	511068
2013-08-19	18.69	18.90	18.59	18.67	305988
2013-08-20	18.65	18.82	18.60	18.73	314532
2013-08-21	18.75	18.79	18.56	18.62	377704
2013-08-22	18.68	19.65	18.62	19.19	425356
2013-08-23	19.31	19.40	18.96	19.14	310744
2013-08-26	19.15	19.48	19.15	19.43	419568
2013-08-27	19.27	19.43	19.02	19.07	349796
2013-08-28	19.04	19.39	18.80	19.35	467656
2013-08-29	19.35	19.55	19.29	19.51	453932
2013-08-30	19.54	19.63	19.22	19.38	818044
2013-09-03	19.53	19.57	18.94	19.13	884860
2013-09-04	19.13	19.24	19.07	19.18	482236
2013-09-05	19.17	19.23	18.98	19.08	243824
2013-09-06	19.09	19.22	18.86	19.06	308248
2013-09-09	19.14	19.56	18.96	19.52	466908
2013-09-10	19.56	19.57	19.14	19.38	630128
2013-09-11	19.37	19.49	19.08	19.35	515072
2013-09-12	19.35	19.33	19.07	19.27	243728
2013-09-13	19.25	19.40	19.12	19.38	277784
2013-09-16	19.52	19.73	19.32	19.59	316720
2013-09-17	19.63	19.63	19.10	19.25	1002484
2013-09-18	19.26	19.47	19.01	19.44	506020
2013-09-19	19.42	19.59	19.04	19.43	401760
2013-09-20	20.08	20.96	20.02	20.32	2480760
2013-09-23	20.32	20.40	20.04	20.07	880332
2013-09-24	20.00	20.00	19.69	19.78	471492
2013-09-25	19.75	19.91	19.67	19.86	669624
2013-09-26	19.85	20.04	19.80	20.00	823260
2013-09-27	19.88	20.10	19.86	20.04	819620
2013-09-30	19.92	20.12	19.65	20.02	1500968
2013-10-01	20.02	20.52	19.94	20.46	3283676
2013-10-02	20.34	20.37	20.02	20.14	495408
2013-10-03	20.41	20.41	19.96	20.11	1041348
2013-10-04	20.17	20.25	20.02	20.17	1086400
2013-10-07	20.02	20.08	19.79	19.79	432940
2013-10-08	19.83	19.92	19.58	19.60	639480
2013-10-09	19.62	19.62	19.28	19.38	1289392
2013-10-10	19.55	19.91	19.36	19.91	1274696
2013-10-11	19.90	20.23	19.80	20.22	415028
2013-10-14	20.10	20.48	20.08	20.47	597312
2013-10-15	20.48	20.48	20.06	20.16	1232828
2013-10-16	20.20	20.64	20.20	20.60	1023376
2013-10-17	20.66	21.82	20.66	21.81	2216396
2013-10-18	21.81	22.03	21.55	21.67	3096528
2013-10-21	21.63	21.92	21.49	21.71	766252
2013-10-22	21.81	22.11	21.68	21.96	816592
2013-10-23	21.85	22.10	21.77	22.08	665840
2013-10-24	22.22	22.25	21.98	22.16	559988
2013-10-25	22.23	22.33	22.04	22.09	762640
2013-10-28	22.09	22.09	21.77	21.87	873920
2013-10-29	22.08	22.50	21.73	21.92	1422500
2013-10-30	22.14	22.37	21.77	22.03	1280060
2013-10-31	21.99	22.12	21.82	21.85	572608
2013-11-01	21.92	22.17	21.75	22.16	710280
2013-11-04	22.18	22.20	21.92	21.94	676048
2013-11-05	21.88	21.99	21.69	21.74	410900
2013-11-06	21.79	21.87	21.47	21.57	483940
2013-11-07	21.53	21.73	21.15	21.35	525136
2013-11-08	21.44	21.84	21.30	21.80	645684
2013-11-11	21.75	21.92	21.65	21.84	704356
2013-11-12	21.76	21.76	21.40	21.67	562260
2013-11-13	21.57	21.78	21.52	21.74	346048
2013-11-14	21.75	22.02	21.65	21.94	571968
2013-11-15	21.93	22.19	21.84	22.03	473112
2013-11-18	21.99	22.32	21.87	22.02	727688
2013-11-19	21.97	22.11	21.68	21.70	561228
2013-11-20	21.70	21.84	21.60	21.73	405800
2013-11-21	21.73	21.85	21.68	21.76	362476
2013-11-22	21.75	21.77	21.67	21.74	420404
2013-11-25	21.75	21.85	21.57	21.64	606816
2013-11-26	21.71	21.77	21.38	21.50	689856
2013-11-27	21.60	21.63	21.33	21.48	615992
2013-11-29	21.57	21.79	21.37	21.39	345840
2013-12-02	21.39	21.59	21.22	21.24	592996
2013-12-03	21.19	21.33	21.02	21.21	502432
2013-12-04	21.18	21.33	21.13	21.25	656268
2013-12-05	21.18	21.48	21.15	21.46	556720
2013-12-06	21.56	21.85	21.34	21.82	541540
2013-12-09	21.85	22.03	21.59	21.93	632328
2013-12-10	21.82	22.01	21.68	21.86	708752
2013-12-11	21.88	21.88	21.48	21.51	889972
2013-12-12	21.51	21.77	21.29	21.64	670684
2013-12-13	21.73	21.85	21.50	21.69	575368
2013-12-16	21.74	22.31	21.74	22.24	875600
2013-12-17	22.27	22.31	22.10	22.19	1317668
2013-12-18	22.17	23.14	22.09	23.08	1210960
2013-12-19	23.08	23.20	22.86	22.99	1176544
2013-12-20	23.04	23.25	22.95	23.13	1459656
2013-12-23	23.19	23.49	23.00	23.26	534708
2013-12-24	23.30	23.47	23.21	23.38	340908
2013-12-26	23.46	23.49	23.29	23.45	471180
2013-12-27	23.46	23.59	23.37	23.55	523580
2013-12-30	23.48	23.68	23.43	23.58	445756
2013-12-31	23.62	23.70	23.44	23.67	489572
2014-01-02	23.26	23.65	23.12	23.55	1356912
2014-01-03	23.67	23.83	23.45	23.67	958012
2014-01-06	23.72	23.79	23.42	23.65	1344184
2014-01-07	23.75	23.77	23.54	23.67	1262160
2014-01-08	23.62	23.90	23.45	23.87	860816
2014-01-09	23.96	24.24	23.67	23.86	1163168
2014-01-10	23.84	24.06	23.73	23.89	1226984
2014-01-13	23.77	23.87	23.57	23.67	1137568
2014-01-14	23.72	24.01	23.61	24.00	634072
2014-01-15	24.07	24.21	23.88	24.02	1112356
2014-01-16	23.94	24.09	23.83	24.00	1126656
2014-01-17	24.03	24.03	23.74	23.85	757772
2014-01-21	24.04	24.04	23.78	23.82	866604
2014-01-22	23.81	23.86	23.39	23.53	1052868
2014-01-23	23.41	23.67	22.98	23.20	970236
2014-01-24	23.05	23.20	22.57	22.61	929472
2014-01-27	22.29	23.61	22.24	22.42	942472
2014-01-28	22.45	22.95	22.45	22.90	802892
2014-01-29	22.62	22.76	22.22	22.23	930068
2014-01-30	22.48	23.13	22.00	23.06	1141712
2014-01-31	22.69	22.86	22.34	22.72	1096120
2014-02-03	22.77	22.90	21.79	21.90	2367432
2014-02-04	21.62	21.82	20.76	21.27	3576552
2014-02-05	21.22	21.22	20.63	20.94	2040992
2014-02-06	21.00	21.34	20.71	21.20	1373960
2014-02-07	21.30	21.59	21.21	21.45	1553528
2014-02-10	22.17	22.22	21.71	22.14	1622928
2014-02-11	22.39	22.55	22.22	22.26	838276
2014-02-12	22.24	22.32	21.89	21.92	931548
2014-02-13	21.75	22.29	21.73	22.26	616424
2014-02-14	22.24	22.33	22.09	22.33	470428
2014-02-18	22.42	22.96	22.30	22.84	878748
2014-02-19	22.74	23.16	22.38	22.43	1033348
2014-02-20	22.44	22.53	22.03	22.40	843088
2014-02-21	22.41	22.41	22.09	22.22	762256
2014-02-24	22.30	22.57	22.18	22.30	600880
2014-02-25	22.38	22.38	22.07	22.35	770604
2014-02-26	22.44	22.52	22.04	22.25	1511332
2014-02-27	22.21	22.29	22.05	22.24	871836
2014-02-28	22.29	22.45	21.82	22.21	2112176
2014-03-03	22.06	22.39	21.86	22.12	782784
2014-03-04	22.43	22.61	22.23	22.38	759284
2014-03-05	22.41	22.63	22.10	22.33	357244
2014-03-06	22.41	22.54	22.00	22.17	1010272
2014-03-07	22.20	22.48	21.82	22.26	1248396
2014-03-10	22.24	22.69	22.05	22.58	680872
2014-03-11	22.56	22.72	22.27	22.41	649844
2014-03-12	22.34	22.57	22.06	22.49	515376
2014-03-13	22.53	22.58	21.65	21.73	574808
2014-03-14	21.68	21.94	21.42	21.72	469108
2014-03-17	21.87	22.39	21.73	22.21	553764
2014-03-18	22.28	22.60	22.19	22.26	566136
2014-03-19	22.34	22.40	21.91	22.06	398056
2014-03-20	22.08	22.28	21.76	21.80	402020
2014-03-21	21.89	22.01	21.50	21.59	1313372
2014-03-24	21.61	21.74	21.46	21.65	970816
2014-03-25	21.74	22.06	21.64	21.80	979056
2014-03-26	21.95	22.11	21.61	21.63	978996
2014-03-27	21.68	21.91	21.39	21.77	933308
2014-03-28	21.84	22.12	21.13	21.16	904172
2014-03-31	21.38	21.58	21.20	21.34	1146164
2014-04-01	21.48	21.66	21.22	21.56	888636
2014-04-02	21.58	21.84	21.36	21.78	1143748
2014-04-03	21.75	21.91	21.49	21.78	1930720
2014-04-04	21.93	22.02	21.32	21.33	1973656
2014-04-07	21.21	21.33	20.99	21.26	1085760
2014-04-08	21.30	21.54	21.09	21.43	1086260
2014-04-09	21.46	21.86	21.35	21.85	1000008
2014-04-10	21.67	21.84	21.47	21.54	1298556
2014-04-11	21.35	21.74	21.04	21.05	954384
2014-04-14	21.23	21.41	20.90	21.18	673168
2014-04-15	21.20	21.31	20.66	21.27	646740
2014-04-16	21.47	21.55	21.23	21.48	645468
2014-04-17	21.39	21.53	21.32	21.46	755036
2014-04-21	21.47	21.50	21.28	21.39	597912
2014-04-22	21.38	21.77	21.38	21.55	701716
2014-04-23	21.52	21.64	21.33	21.42	698132
2014-04-24	21.48	21.48	21.08	21.33	695884
2014-04-25	21.23	21.39	20.97	20.97	994700
2014-04-28	21.23	23.15	20.96	22.71	1803680
2014-04-29	22.79	23.01	22.03	22.67	976564
2014-04-30	22.70	22.88	22.27	22.33	683552
2014-05-01	22.38	22.41	22.15	22.22	887532
2014-05-02	22.24	22.25	21.95	22.17	1409088
2014-05-05	21.98	22.69	21.90	22.66	1787876
2014-05-06	22.56	22.91	22.51	22.56	2263312
2014-05-07	22.65	22.87	22.49	22.87	981044
2014-05-08	22.80	23.11	22.54	22.55	649612
2014-05-09	22.52	22.80	22.30	22.76	508572
2014-05-12	22.91	23.23	22.76	23.11	584108
2014-05-13	23.14	23.26	22.62	22.66	473900
2014-05-14	22.68	22.79	22.49	22.59	305136
2014-05-15	22.55	22.55	21.77	21.96	776480
2014-05-16	21.96	22.15	21.80	22.01	331808
2014-05-19	21.96	22.29	21.91	22.16	636672
2014-05-20	22.18	22.19	21.75	21.97	518676
2014-05-21	22.00	22.21	21.81	21.99	462928
2014-05-22	21.99	22.31	21.96	22.14	402924
2014-05-23	22.13	22.19	21.92	22.08	601340
2014-05-27	22.22	22.64	22.08	22.61	813664
2014-05-28	22.67	22.73	22.45	22.57	741424
2014-05-29	22.67	22.74	22.12	22.17	781960
2014-05-30	22.12	22.15	21.77	21.95	576640
2014-06-02	22.06	22.07	21.63	21.84	752376
2014-06-03	21.82	21.82	21.49	21.74	848312
2014-06-04	21.75	21.93	21.53	21.71	620992
2014-06-05	20.75	21.82	21.54	21.78	345324
2014-06-06	21.81	22.17	21.59	21.64	471004
2014-06-09	21.64	21.89	21.51	21.67	463156
2014-06-10	21.67	21.94	21.58	21.92	542372
2014-06-11	21.89	22.01	21.77	21.89	408556
2014-06-12	21.87	22.20	21.75	22.08	850740
2014-06-13	22.10	22.41	22.10	22.36	734208
2014-06-16	22.37	22.72	22.15	22.18	759660
2014-06-17	22.38	22.97	22.29	22.64	796608
2014-06-18	22.69	22.72	22.39	22.58	540496
2014-06-19	22.67	22.71	22.43	22.54	671908
2014-06-20	22.59	23.02	22.57	23.01	1227104
2014-06-23	22.94	23.17	22.75	22.95	374812
2014-06-24	22.86	23.03	22.76	22.79	437172
2014-06-25	22.74	23.04	22.65	22.78	878496
2014-06-26	22.76	22.90	22.54	22.83	391252
2014-06-27	22.83	23.05	22.68	23.04	585416
2014-06-30	23.04	23.17	22.87	23.14	784188
2014-07-01	23.17	23.66	23.09	23.56	852272
2014-07-02	23.41	23.56	23.24	23.41	627104
2014-07-03	23.50	23.50	23.24	23.32	444900
2014-07-07	23.29	23.41	22.86	22.90	496688
2014-07-08	22.91	22.91	22.59	22.80	574524
2014-07-09	22.90	23.03	22.68	22.79	438144
2014-07-10	22.51	22.92	22.31	22.82	398800
2014-07-11	22.82	22.95	22.58	22.79	262372
2014-07-14	22.98	22.98	22.71	22.83	344856
2014-07-15	22.71	22.87	22.41	22.77	758376
2014-07-16	22.88	22.90	22.33	22.42	996560
2014-07-17	22.36	22.56	22.26	22.31	731056
2014-07-18	22.41	22.81	22.29	22.79	560592
2014-07-21	22.68	22.76	22.39	22.62	487812
2014-07-22	22.72	22.87	22.42	22.81	374672
2014-07-23	22.93	23.09	22.76	23.07	345116
2014-07-24	23.13	23.19	22.80	23.01	631504
2014-07-25	22.99	23.20	22.79	23.16	467724
2014-07-28	23.15	23.39	23.08	23.38	548332
2014-07-29	23.33	23.62	23.24	23.45	643880
2014-07-30	23.57	23.72	23.33	23.47	360088
2014-07-31	23.24	23.42	23.08	23.33	855624
2014-08-01	23.24	23.85	23.05	23.28	1100088
2014-08-04	23.32	23.32	22.85	23.29	378160
2014-08-05	23.17	23.32	22.99	23.22	579284
2014-08-06	23.12	23.35	23.06	23.28	320964
2014-08-07	23.27	23.66	23.19	23.42	489916
2014-08-08	23.51	23.70	23.28	23.54	441540
2014-08-11	23.56	23.79	23.30	23.68	520272
2014-08-12	23.71	23.82	23.43	23.59	757736
2014-08-13	23.70	24.03	23.70	24.01	848508
2014-08-14	23.89	24.18	23.88	24.17	493604
2014-08-15	24.25	24.25	23.84	24.05	737392
2014-08-18	24.21	24.23	24.00	24.15	637248
2014-08-19	24.20	24.29	23.97	24.06	630704
2014-08-20	24.00	24.08	23.79	23.85	346316
2014-08-21	23.88	23.96	23.68	23.91	515280
2014-08-22	23.97	24.15	23.86	23.91	379020
2014-08-25	24.10	24.18	23.84	24.00	426064
2014-08-26	24.12	24.22	23.84	23.88	611436
2014-08-27	23.85	24.13	23.44	23.62	699048
2014-08-28	23.59	23.81	23.39	23.77	356520
2014-08-29	23.87	24.03	23.77	23.88	437528
2014-09-02	24.00	24.29	23.93	24.05	593584
2014-09-03	24.15	24.22	23.80	23.91	423324
2014-09-04	23.92	24.01	23.71	23.77	363056
2014-09-05	23.81	23.90	23.60	23.80	434688
2014-09-08	23.82	24.15	23.74	24.14	562700
2014-09-09	24.15	24.15	23.95	24.02	396768
2014-09-10	23.98	24.15	23.84	23.92	464504
2014-09-11	23.88	24.00	23.50	23.60	967084
2014-09-12	23.64	23.64	23.11	23.21	683476
2014-09-15	23.26	23.26	22.89	23.08	772708
2014-09-16	23.09	23.55	23.03	23.50	843104
2014-09-17	23.47	23.74	23.46	23.58	585632
2014-09-18	23.66	23.68	23.43	23.53	588892
2014-09-19	23.64	23.67	23.29	23.45	3484344
2014-09-22	23.44	23.66	23.07	23.63	752700
2014-09-23	23.49	23.63	23.26	23.29	730596
2014-09-24	23.36	23.64	23.23	23.63	505212
2014-09-25	23.50	23.50	23.09	23.36	826520
2014-09-26	23.44	23.60	23.27	23.40	772600
2014-09-29	23.16	23.54	23.02	23.45	676344
2014-09-30	23.40	23.56	23.16	23.39	743852
2014-10-01	23.38	23.45	23.05	23.21	981540
2014-10-02	23.32	23.56	23.22	23.41	852540
2014-10-03	23.50	23.90	23.40	23.56	2265368
2014-10-06	23.61	23.73	23.20	23.31	889248
2014-10-07	23.18	23.22	22.84	22.89	769088
2014-10-08	22.93	23.16	22.68	23.09	828544
2014-10-09	23.02	23.06	22.61	22.63	688344
2014-10-10	22.61	22.80	22.31	22.34	580760
2014-10-13	22.37	22.53	22.00	22.01	614956
2014-10-14	22.11	22.22	21.66	21.94	664980
2014-10-15	21.67	22.29	21.50	22.13	1658560
2014-10-16	21.76	22.58	21.63	22.50	1279820
2014-10-17	22.82	22.90	22.50	22.71	1956560
2014-10-20	22.72	22.72	22.30	22.63	889636
2014-10-21	22.92	23.48	22.75	23.46	625828
2014-10-22	23.58	23.64	23.25	23.28	588600
2014-10-23	23.53	23.55	23.21	23.31	725236
2014-10-24	23.28	23.45	23.11	23.43	582464
2014-10-27	23.42	23.67	23.39	23.58	648676
2014-10-28	23.03	23.46	22.07	22.73	944584
2014-10-29	22.67	23.97	22.62	22.91	1202504
2014-10-30	22.91	23.07	22.75	22.95	598652
2014-10-31	23.35	23.40	22.64	22.76	744736
2014-11-03	22.87	23.22	22.42	22.77	626752
2014-11-04	22.80	23.39	22.43	22.67	1054240
2014-11-05	22.88	22.92	22.48	22.66	867676
2014-11-06	22.58	22.87	22.49	22.79	1077484
2014-11-07	22.72	23.02	22.51	22.68	706176
2014-11-10	22.77	22.83	22.57	22.78	563816
2014-11-11	22.84	23.02	22.58	22.93	559172
2014-11-12	22.80	23.04	22.72	23.01	478360
2014-11-13	23.09	23.14	22.91	23.09	116280
2014-11-14	23.06	23.06	22.49	22.66	568048
2014-11-17	22.60	22.75	22.49	22.54	536904
2014-11-18	22.50	22.69	22.31	22.59	892404
2014-11-19	22.67	22.67	22.28	22.29	433216
2014-11-20	22.16	22.45	22.16	22.44	557360
2014-11-21	22.66	22.69	22.44	22.57	489980
2014-11-24	22.67	23.11	22.61	22.99	586960
2014-11-25	23.11	23.15	22.61	22.75	559012
2014-11-26	22.72	22.93	22.54	22.89	441652
2014-11-28	22.97	23.33	22.87	22.90	333700
2014-12-01	22.91	23.04	22.52	22.56	610196
2014-12-02	22.62	22.83	22.38	22.53	869704
2014-12-03	22.47	22.63	22.46	22.56	1039980
2014-12-04	22.61	22.70	22.40	22.50	703776
2014-12-05	22.61	22.61	22.32	22.45	807104
2014-12-08	22.43	22.88	22.18	22.67	907696
2014-12-09	22.52	22.72	22.22	22.53	898692
2014-12-10	23.15	23.19	22.43	22.68	1020848
2014-12-11	22.82	23.41	22.80	23.04	1144884
2014-12-12	23.11	23.58	22.90	23.27	991580
2014-12-15	23.29	23.53	22.78	22.89	912236
2014-12-16	22.77	22.95	22.53	22.55	941120
2014-12-17	22.39	22.86	22.36	22.84	699780
2014-12-18	23.05	23.43	22.85	23.42	764472
2014-12-19	23.50	23.59	23.21	23.46	1820556
2014-12-22	23.37	23.62	23.21	23.47	505240
2014-12-23	23.61	23.74	23.12	23.31	599372
2014-12-24	23.36	23.65	23.21	23.58	306724
2014-12-26	23.63	23.97	23.63	23.72	652956
2014-12-29	23.69	23.90	23.41	23.53	476512
2014-12-30	23.47	23.54	23.20	23.35	374284
2014-12-31	23.43	23.66	23.07	23.10	439348
2015-01-02	23.25	23.40	22.60	22.86	700128
2015-01-05	22.75	22.95	22.50	22.59	1136784
2015-01-06	22.69	22.77	22.30	22.39	2829440
2015-01-07	22.58	23.19	22.32	22.69	725332
2015-01-08	22.89	23.20	22.84	22.88	959076
2015-01-09	22.83	23.13	22.83	22.95	418876
2015-01-12	23.01	23.24	22.88	22.88	537316
2015-01-13	23.08	23.54	22.68	23.12	759332
2015-01-14	22.94	23.29	22.73	23.27	580824
2015-01-15	23.39	23.54	22.88	22.90	515884
2015-01-16	22.91	23.54	22.91	23.27	1251464
2015-01-20	23.30	23.49	23.04	23.33	756584
2015-01-21	23.23	23.55	23.13	23.26	540076
2015-01-22	23.35	23.52	22.89	23.42	472532
2015-01-23	23.36	23.52	23.24	23.35	380748
2015-01-26	23.30	23.50	23.14	23.36	781836
2015-01-27	23.31	23.58	23.11	23.29	645816
2015-01-28	23.49	23.50	23.20	23.28	670872
2015-01-29	23.37	23.59	23.10	23.56	540840
2015-01-30	23.47	23.75	23.11	23.26	728084
2015-02-02	23.39	23.47	22.76	23.27	895644
2015-02-03	22.83	23.43	22.17	22.56	1324324
2015-02-04	22.32	22.69	21.81	22.52	1145156
2015-02-05	22.62	22.86	22.46	22.81	642916
2015-02-06	22.79	22.90	22.43	22.51	741904
2015-02-09	22.52	22.75	22.31	22.45	781760
2015-02-10	22.52	22.91	22.30	22.88	998380
2015-02-11	22.84	22.97	22.58	22.84	477532
2015-02-12	22.98	23.25	22.79	23.20	736792
2015-02-13	23.26	23.69	22.95	23.65	869288
2015-02-17	23.54	24.06	23.47	23.96	1120680
2015-02-18	23.90	24.12	23.71	24.01	651272
2015-02-19	24.04	24.10	23.81	23.91	584716
2015-02-20	23.94	24.13	23.70	24.09	510508
2015-02-23	24.18	24.42	24.01	24.42	725944
2015-02-24	24.37	24.47	24.20	24.37	528060
2015-02-25	24.37	24.74	24.25	24.67	652300
2015-02-26	24.62	24.79	24.31	24.63	511144
2015-02-27	24.63	24.78	24.32	24.38	566880
2015-03-02	24.18	24.59	24.16	24.58	1135028
2015-03-03	24.45	24.52	24.24	24.35	1892820
2015-03-04	24.37	24.55	24.13	24.39	864852
2015-03-05	24.56	24.70	24.30	24.45	605912
2015-03-06	24.42	24.42	24.08	24.37	487988
2015-03-09	24.42	24.55	24.07	24.26	822084
2015-03-10	24.04	24.23	23.90	23.91	796692
2015-03-11	23.99	24.24	23.60	24.22	853016
2015-03-12	24.27	24.36	23.97	24.11	476124
2015-03-13	24.12	24.43	23.98	24.14	481852
2015-03-16	24.29	24.75	24.25	24.38	750408
2015-03-17	24.36	24.48	24.06	24.42	523608
2015-03-18	24.35	24.65	24.17	24.59	523784
2015-03-19	24.61	25.31	24.52	25.13	601436
2015-03-20	25.25	25.40	24.98	25.29	1382700
2015-03-23	25.29	25.36	24.84	25.18	798532
2015-03-24	25.19	25.29	25.05	25.15	1057396
2015-03-25	25.13	25.14	24.56	24.69	883748
2015-03-26	24.46	24.71	24.16	24.62	794232
2015-03-27	24.58	24.89	24.40	24.76	743228
2015-03-30	24.95	25.21	24.84	25.16	626112
2015-03-31	25.10	25.25	24.96	25.07	517460
2015-04-01	25.07	25.07	24.48	24.99	970288
2015-04-02	25.14	25.35	24.59	24.63	1250008
2015-04-06	24.61	25.15	24.54	25.10	2499460
2015-04-07	25.06	25.56	24.63	24.73	1042964
2015-04-08	24.79	24.98	24.57	24.88	716408
2015-04-09	24.79	24.98	24.64	24.96	445800
2015-04-10	24.95	25.09	24.78	25.00	524444
2015-04-13	25.00	25.19	24.83	25.02	579720
2015-04-14	25.00	25.14	24.80	24.99	506036
2015-04-15	25.06	25.36	24.74	25.04	868696
2015-04-16	25.06	25.32	24.83	25.22	956008
2015-04-17	25.10	25.51	24.89	25.26	1453904
2015-04-20	25.35	25.54	25.11	25.44	1276756
2015-04-21	25.55	25.71	25.33	25.45	1091028
2015-04-22	25.54	25.59	25.26	25.47	653960
2015-04-23	25.47	25.71	25.09	25.68	683148
2015-04-24	25.75	25.75	25.18	25.21	544244
2015-04-27	25.35	25.45	24.42	24.65	696996
2015-04-28	24.69	24.89	24.02	24.68	702992
2015-04-29	24.68	24.97	24.46	24.60	611460
2015-04-30	24.57	24.75	23.89	23.99	822876
2015-05-01	24.14	24.39	24.04	24.18	793140
2015-05-04	24.22	24.53	24.05	24.21	741952
2015-05-05	24.21	24.73	23.88	24.37	1246444
2015-05-06	24.40	24.62	23.84	24.59	755748
2015-05-07	24.45	24.72	24.29	24.45	542904
2015-05-08	24.65	24.86	24.36	24.64	348100
2015-05-11	24.65	24.70	24.43	24.57	442988
2015-05-12	24.55	24.69	24.36	24.64	365088
2015-05-13	24.63	24.97	24.56	24.72	735932
2015-05-14	24.78	25.30	24.62	25.23	797672
2015-05-15	25.23	25.42	25.01	25.26	437396
2015-05-18	25.17	25.56	25.09	25.55	382872
2015-05-19	25.51	25.80	25.50	25.65	446624
2015-05-20	25.70	25.70	25.42	25.69	482936
2015-05-21	25.76	25.77	25.45	25.69	444676
2015-05-22	25.63	25.85	25.51	25.65	348528
2015-05-26	25.57	25.69	25.41	25.51	458808
2015-05-27	25.65	25.89	25.45	25.59	544272
2015-05-28	25.53	25.54	25.36	25.49	448644
2015-05-29	25.41	25.50	25.20	25.31	470768
2015-06-01	25.31	25.45	25.09	25.13	694148
2015-06-02	25.14	25.42	24.88	25.05	622660
2015-06-03	25.13	25.36	24.96	25.05	821680
2015-06-04	25.04	25.24	24.83	25.05	1006856
2015-06-05	24.93	24.93	24.63	24.69	1079736
2015-06-08	24.74	24.97	24.52	24.83	795272
2015-06-09	24.77	24.86	24.51	24.57	508628
2015-06-10	24.64	24.92	24.49	24.78	510264
2015-06-11	24.89	25.01	24.68	24.99	469140
2015-06-12	24.82	24.93	24.68	24.84	390272
2015-06-15	24.69	24.72	24.27	24.52	385764
2015-06-16	24.45	24.55	24.38	24.44	460016
2015-06-17	24.57	24.57	24.36	24.48	455072
2015-06-18	24.46	24.94	24.40	24.90	533784
2015-06-19	25.01	25.21	24.72	25.11	830936
2015-06-22	25.24	25.31	24.84	25.30	402984
2015-06-23	25.30	25.35	25.06	25.34	322100
2015-06-24	25.35	25.35	24.83	24.87	405628
2015-06-25	24.96	25.07	24.69	25.04	541432
2015-06-26	25.11	25.15	24.78	25.07	958388
2015-06-29	24.98	25.10	24.48	24.53	738312
2015-06-30	24.61	24.76	24.48	24.62	855252
2015-07-01	24.73	24.78	24.26	24.39	784748
2015-07-02	24.22	24.37	23.92	24.14	878760
2015-07-06	24.03	24.51	23.95	24.47	2781488
2015-07-07	24.53	24.69	24.05	24.36	908712
2015-07-08	24.20	24.53	23.89	24.11	898404
2015-07-09	24.21	24.39	24.06	24.31	552160
2015-07-10	24.48	24.76	24.40	24.70	476764
2015-07-13	24.87	25.23	24.76	25.16	521548
2015-07-14	25.19	25.86	25.19	25.66	1028880
2015-07-15	25.72	25.98	25.63	25.82	868684
2015-07-16	26.03	26.29	25.81	26.14	871268
2015-07-17	26.21	26.21	25.83	25.97	1160004
2015-07-20	26.05	26.20	25.83	26.13	642656
2015-07-21	26.08	26.28	26.07	26.26	1143868
2015-07-22	26.14	26.83	26.00	26.79	1302832
2015-07-23	26.93	26.99	26.64	26.87	1034976
2015-07-24	26.87	27.17	26.66	26.81	1207832
2015-07-27	26.72	26.93	26.56	26.81	1684444
2015-07-28	26.96	27.25	26.76	27.24	869616
2015-07-29	27.29	27.49	27.04	27.42	1013340
2015-07-30	27.37	27.56	27.09	27.50	1015744
2015-07-31	27.61	27.89	27.26	27.35	973916
2015-08-03	27.43	27.67	27.31	27.50	768916
2015-08-04	27.52	27.65	27.25	27.45	1071248
2015-08-05	27.61	27.86	27.55	27.77	686096
2015-08-06	28.33	28.64	27.27	27.48	1292568
2015-08-07	27.39	27.78	26.64	27.12	1344200
2015-08-10	27.31	27.60	27.10	27.24	951240
2015-08-11	27.05	27.27	26.82	26.99	912792
2015-08-12	26.70	27.02	26.34	26.63	1056952
2015-08-13	26.52	26.64	26.42	26.50	899628
2015-08-14	26.53	26.63	26.22	26.41	411696
2015-08-17	26.36	26.65	26.21	26.63	813792
2015-08-18	26.57	26.71	26.36	26.45	740192
2015-08-19	26.40	26.42	26.22	26.33	722796
2015-08-20	26.11	26.17	25.88	25.93	781704
2015-08-21	25.69	26.10	25.38	25.38	931400
2015-08-24	24.46	24.80	23.65	23.67	1349912
2015-08-25	24.24	25.34	23.29	23.32	1198680
2015-08-26	23.74	24.73	23.30	23.88	1010964
2015-08-27	24.13	24.38	23.87	24.13	1389700
2015-08-28	24.03	24.22	23.90	24.00	1546140
2015-08-31	23.96	24.15	23.55	23.62	792744
2015-09-01	23.20	23.38	22.89	22.99	773156
2015-09-02	23.17	23.39	22.97	23.25	791852
2015-09-03	23.30	23.49	22.98	23.01	592516
2015-09-04	22.80	23.18	22.79	23.06	1149540
2015-09-08	23.38	23.66	23.07	23.59	1231120
2015-09-09	23.76	23.76	23.28	23.32	618544
2015-09-10	23.32	23.77	23.31	23.69	894664
2015-09-11	23.69	23.98	23.63	23.87	456684
2015-09-14	23.91	24.04	23.83	23.96	592496
2015-09-15	23.98	24.23	23.89	24.18	429272
2015-09-16	24.22	24.26	23.82	23.93	597828
2015-09-17	23.95	24.34	23.88	24.08	520420
2015-09-18	23.77	24.10	23.57	23.76	1070796
2015-09-21	23.88	24.19	23.46	23.71	595292
2015-09-22	23.41	23.82	23.41	23.78	524120
2015-09-23	23.76	24.11	23.60	23.66	611988
2015-09-24	23.55	23.56	23.10	23.43	528740
2015-09-25	23.58	23.62	22.27	22.71	925420
2015-09-28	22.69	22.74	21.87	22.23	1131732
2015-09-29	22.23	23.23	22.23	22.71	1267452
2015-09-30	22.97	23.27	22.75	23.12	1040436
2015-10-01	23.16	23.37	22.46	22.77	1069560
2015-10-02	22.53	23.41	22.27	23.39	1084432
2015-10-05	23.54	23.86	23.10	23.43	2652136
2015-10-06	23.35	23.49	23.04	23.29	1157384
2015-10-07	23.37	23.90	23.09	23.57	1350168
2015-10-08	23.56	23.63	23.12	23.42	962620
2015-10-09	23.49	23.71	23.28	23.61	599744
2015-10-12	23.67	23.92	23.43	23.83	540800
2015-10-13	23.67	23.89	23.25	23.30	830364
2015-10-14	23.38	23.65	22.76	22.89	858308
2015-10-15	22.85	23.48	22.83	23.45	834452
2015-10-16	23.46	23.93	23.30	23.74	2858596
2015-10-19	23.63	24.18	23.62	23.98	513128
2015-10-20	23.92	24.08	23.76	23.94	437448
2015-10-21	24.11	24.20	23.57	23.97	942776
2015-10-22	24.02	24.02	22.82	23.27	831324
2015-10-23	23.44	23.99	23.30	23.88	719624
2015-10-26	23.85	24.07	23.72	23.90	441168
2015-10-27	23.87	24.11	23.70	23.99	730932
2015-10-28	23.28	23.28	20.97	21.86	3720020
2015-10-29	21.56	22.18	21.50	21.84	1820132
2015-10-30	21.87	22.15	21.79	22.05	1016600
2015-11-02	22.08	22.86	22.05	22.61	1440796
2015-11-03	22.50	22.67	22.27	22.35	1635312
2015-11-04	22.40	22.46	22.10	22.26	653764
2015-11-05	22.26	22.49	22.01	22.23	733688
2015-11-06	22.17	22.42	22.00	22.40	634832
2015-11-09	22.30	22.39	21.99	22.20	692656
2015-11-10	22.01	22.64	22.01	22.63	612076
2015-11-11	22.72	22.72	22.25	22.27	882084
2015-11-12	22.13	22.35	21.74	21.77	708856
2015-11-13	21.72	22.05	21.58	21.75	785932
2015-11-16	21.66	22.01	21.66	21.93	758268
2015-11-17	21.96	22.20	21.83	22.04	523556
2015-11-18	22.09	22.98	22.02	22.92	1099836
2015-11-19	22.88	23.13	22.38	22.54	569364
2015-11-20	22.62	22.77	22.45	22.51	485808
2015-11-23	22.52	22.98	22.26	22.83	668344
2015-11-24	22.63	22.89	22.32	22.60	1397468
2015-11-25	22.64	22.97	22.36	22.85	697544
2015-11-27	22.84	23.19	22.84	23.16	264016
2015-11-30	23.17	23.26	22.69	22.80	619052
2015-12-01	22.85	23.21	22.69	22.88	713280
2015-12-02	22.91	23.09	22.79	23.00	846412
2015-12-03	23.03	23.07	22.79	22.91	951072
2015-12-04	22.94	23.25	22.70	23.04	608496
2015-12-07	22.97	23.05	22.71	22.96	742096
2015-12-08	22.77	23.13	22.42	22.99	555756
2015-12-09	22.89	23.04	22.52	22.60	540088
2015-12-10	22.64	23.24	22.41	22.62	467424
2015-12-11	22.45	22.45	22.01	22.05	551300
2015-12-14	22.02	22.49	22.00	22.27	602144
2015-12-15	22.41	22.51	22.07	22.26	805540
2015-12-16	22.34	22.69	21.84	22.66	428672
2015-12-17	22.58	22.80	22.37	22.41	614924
2015-12-18	22.44	22.47	21.96	22.04	2094492
2015-12-21	22.11	22.33	21.76	21.97	697260
2015-12-22	22.01	22.28	21.72	22.26	512752
2015-12-23	22.38	22.58	21.96	22.47	570424
2015-12-24	22.40	22.88	22.40	22.80	421996
2015-12-28	22.76	23.11	22.53	22.91	631624
2015-12-29	23.05	23.47	22.86	22.96	772328
2015-12-30	22.96	23.17	22.71	22.80	640480
2015-12-31	22.71	22.83	22.50	22.50	861980
2016-01-04	22.27	22.27	21.62	22.06	1496280
2016-01-05	22.08	22.24	21.75	21.99	1076780
2016-01-06	21.72	21.96	21.57	21.93	2526800
2016-01-07	21.64	21.89	21.44	21.79	1139936
2016-01-08	21.91	21.91	21.30	21.44	1060012
2016-01-11	21.52	21.52	20.82	21.07	930296
2016-01-12	21.21	21.48	20.94	21.31	754008
2016-01-13	21.36	21.45	20.56	20.61	964144
2016-01-14	20.73	21.24	20.45	20.88	658184
2016-01-15	20.48	20.97	20.30	20.83	1971152
2016-01-19	20.82	20.94	20.37	20.54	1138624
2016-01-20	20.28	20.89	19.99	20.60	888180
2016-01-21	20.42	20.99	20.33	20.66	902968
2016-01-22	20.88	21.52	20.72	21.47	1026600
2016-01-25	21.20	21.38	20.59	20.67	1076136
2016-01-26	20.66	21.05	20.43	21.00	701000
2016-01-27	20.96	21.32	20.73	20.83	623936
2016-01-28	21.00	21.00	20.12	20.31	866612
2016-01-29	20.30	20.70	20.24	20.67	1203600
2016-02-01	20.51	21.71	20.25	20.45	1357564
2016-02-02	22.44	22.69	21.27	21.56	2636640
2016-02-03	21.78	21.80	20.90	21.46	1962716
2016-02-04	21.32	21.70	21.02	21.20	1399868
2016-02-05	21.11	21.89	20.70	21.88	3522228
2016-02-08	21.64	21.80	21.06	21.25	1306748
2016-02-09	21.00	21.60	20.87	21.17	1127612
2016-02-10	21.27	22.48	20.97	21.23	640328
2016-02-11	20.90	22.55	20.50	20.85	894720
2016-02-12	21.14	22.26	20.78	21.15	617304
2016-02-16	21.39	21.99	21.00	21.87	710144
2016-02-17	21.97	22.12	21.65	21.94	651304
2016-02-18	21.96	22.12	21.65	21.78	902380
2016-02-19	21.66	22.23	21.53	22.11	932816
2016-02-22	22.33	22.36	21.74	22.12	776584
2016-02-23	22.06	22.32	21.60	21.64	766816
2016-02-24	21.47	22.49	21.17	21.70	732072
2016-02-25	21.72	21.95	21.62	21.76	510868
2016-02-26	21.89	22.21	21.63	21.74	469028
2016-02-29	21.69	22.03	21.43	21.46	804868
2016-03-01	21.55	22.50	21.34	22.50	1106128
2016-03-02	22.40	23.38	21.91	22.50	906308
2016-03-03	22.53	22.87	22.53	22.75	745896
2016-03-04	22.83	23.78	22.65	23.14	929540
2016-03-07	22.99	23.45	22.97	23.32	869388
2016-03-08	23.19	23.29	22.99	23.32	807732
2016-03-09	23.15	23.15	22.69	23.08	829212
2016-03-10	23.21	23.51	22.98	23.08	888184
2016-03-11	23.26	23.62	23.15	23.56	703072
2016-03-14	23.53	23.75	23.47	23.57	849924
2016-03-15	23.45	23.58	22.87	23.03	780612
2016-03-16	22.93	23.36	22.93	23.35	823548
2016-03-17	23.33	24.21	22.79	23.36	917460
2016-03-18	23.24	24.01	23.18	23.68	1287728
2016-03-21	23.62	23.94	23.51	23.70	757900
2016-03-22	23.68	23.95	23.51	23.71	633740
2016-03-23	23.64	23.70	23.16	23.20	655116
2016-03-24	23.09	23.49	23.09	23.47	523172
2016-03-28	23.49	23.62	23.07	23.34	246996
2016-03-29	23.18	23.52	23.11	23.25	1124336
2016-03-30	23.64	23.98	23.51	23.89	682156
2016-03-31	23.96	24.08	23.46	23.89	1096948
2016-04-01	23.48	23.97	23.38	23.88	1229784
2016-04-04	23.82	23.95	23.55	23.66	1268764
2016-04-05	23.33	23.60	23.02	23.04	1644920
2016-04-06	23.12	23.81	23.10	23.70	1080032
2016-04-07	23.58	23.87	23.41	23.47	750816
2016-04-08	23.60	23.60	23.12	23.27	636148
2016-04-11	23.42	23.71	22.98	23.01	750676
2016-04-12	23.00	23.11	22.89	23.00	1238048
2016-04-13	23.17	23.37	22.93	23.16	1880456
2016-04-14	23.19	23.19	22.93	22.96	884088
2016-04-15	22.99	23.32	22.88	23.23	1079624
2016-04-18	23.21	23.57	23.09	23.49	797056
2016-04-19	23.47	23.74	23.09	23.16	805116
2016-04-20	23.14	23.35	22.92	23.15	1019508
2016-04-21	23.20	23.56	23.13	23.48	868480
2016-04-22	23.46	23.76	23.24	23.71	845392
2016-04-25	23.62	23.64	23.12	23.27	872264
2016-04-26	23.28	23.46	22.94	23.42	693464
2016-04-27	23.36	23.61	23.21	23.50	485564
2016-04-28	23.41	23.67	23.04	23.14	527716
2016-04-29	23.06	23.36	22.86	23.30	989136
2016-05-02	23.28	23.67	22.88	23.33	841944
2016-05-03	23.75	25.97	23.75	25.14	2389680
2016-05-04	25.28	25.40	24.71	24.99	1328232
2016-05-05	25.10	25.53	24.91	25.10	726104
2016-05-06	25.04	25.27	24.82	25.23	671012
2016-05-09	25.16	25.72	24.94	25.46	664504
2016-05-10	25.54	25.74	25.18	25.49	720020
2016-05-11	25.34	25.75	25.22	25.32	746172
2016-05-12	25.30	25.43	24.90	25.30	835928
2016-05-13	25.21	25.61	25.10	25.48	660912
2016-05-16	25.56	25.90	25.23	25.78	782812
2016-05-17	25.79	25.99	25.51	25.63	627068
2016-05-18	25.48	25.97	25.07	25.65	701592
2016-05-19	25.55	25.93	25.31	25.75	696500
2016-05-20	25.90	26.19	25.76	26.11	691496
2016-05-23	26.16	26.39	25.89	26.28	696616
2016-05-24	26.41	26.72	26.17	26.70	903612
2016-05-25	26.71	27.05	26.49	26.78	605032
2016-05-26	26.75	27.00	26.58	26.79	621892
2016-05-27	26.73	27.48	26.61	27.40	971180
2016-05-31	27.49	27.71	27.28	27.47	843716
2016-06-01	27.33	28.05	27.26	27.84	1016476
2016-06-02	27.86	28.20	27.80	27.93	831964
2016-06-03	27.87	27.87	27.40	27.65	684536
2016-06-06	27.61	28.10	27.05	28.03	586552
2016-06-07	28.03	28.34	27.43	28.23	863352
2016-06-08	28.29	28.59	28.07	28.55	646700
2016-06-09	28.37	28.65	28.24	28.46	535600
2016-06-10	28.28	28.50	28.16	28.27	550696
2016-06-13	28.12	28.37	28.01	28.09	600584
2016-06-14	28.00	28.15	27.90	28.13	783180
2016-06-15	28.11	28.33	27.96	28.16	648784
2016-06-16	28.08	28.24	27.88	28.19	391268
2016-06-17	28.13	28.45	27.42	27.54	1282436
2016-06-20	27.92	27.96	27.68	27.74	771776
2016-06-21	27.68	28.04	27.59	27.70	649328
2016-06-22	27.83	28.00	27.71	27.80	799960
2016-06-23	27.99	28.22	27.71	28.19	701056
2016-06-24	27.55	27.97	27.32	27.87	2942332
2016-06-27	27.65	27.73	26.88	26.92	896468
2016-06-28	27.04	27.51	26.94	27.28	645484
2016-06-29	27.53	27.53	27.10	27.25	1877812
2016-06-30	27.33	28.22	27.13	28.19	1245224
2016-07-01	28.18	28.49	27.93	28.06	665528
2016-07-05	28.01	28.35	28.01	28.12	916372
2016-07-06	28.20	28.59	28.02	28.24	1149684
2016-07-07	28.46	28.84	28.23	28.79	1112680
2016-07-08	28.93	29.36	28.61	28.79	839064
2016-07-11	28.92	28.99	28.50	28.61	644848
2016-07-12	28.79	28.96	28.53	28.66	599060
2016-07-13	28.66	28.82	28.48	28.58	631152
2016-07-14	28.63	28.63	27.93	27.97	1044548
2016-07-15	27.96	28.25	27.63	27.73	1055576
2016-07-18	27.82	28.01	27.73	27.91	712604
2016-07-19	27.81	28.01	27.68	27.72	507836
2016-07-20	27.75	28.06	27.72	27.87	503108
2016-07-21	27.94	28.02	27.57	27.72	502260
2016-07-22	27.80	27.83	27.64	27.69	519352
2016-07-25	27.75	27.80	27.56	27.61	370888
2016-07-26	27.56	27.75	27.52	27.60	685212
2016-07-27	27.57	27.81	27.32	27.68	913364
2016-07-28	27.64	27.80	27.56	27.70	568456
2016-07-29	27.65	28.27	27.53	28.11	883376
2016-08-01	28.22	28.56	28.02	28.45	756656
2016-08-02	28.47	28.48	28.00	28.18	722836
2016-08-03	28.10	28.25	28.01	28.16	803852
2016-08-04	28.26	28.35	27.99	28.12	408396
2016-08-05	28.18	28.39	27.99	28.16	513480
2016-08-08	28.10	28.10	27.81	27.90	419360
2016-08-09	27.85	28.00	26.78	27.82	317324
2016-08-10	27.83	27.93	27.52	27.76	449436
2016-08-11	27.83	27.96	26.06	27.91	304204
2016-08-12	27.89	27.89	27.44	27.72	298400
2016-08-15	27.78	28.01	27.78	27.87	306488
2016-08-16	27.77	27.83	27.54	27.58	710600
2016-08-17	27.31	28.56	27.07	28.04	1109840
2016-08-18	27.96	27.96	26.59	26.65	944392
2016-08-19	26.60	26.87	26.43	26.79	638636
2016-08-22	26.72	26.93	26.37	26.80	629468
2016-08-23	26.70	26.92	26.64	26.66	530408
2016-08-24	26.65	26.84	26.11	26.24	620232
2016-08-25	26.08	26.50	26.00	26.27	585452
2016-08-26	26.27	26.56	26.22	26.42	375460
2016-08-29	26.51	26.69	26.27	26.51	503452
2016-08-30	26.37	26.61	26.06	26.13	639252
2016-08-31	26.03	26.45	26.03	26.34	680804
2016-09-01	26.29	26.88	26.29	26.63	917560
2016-09-02	26.75	26.86	26.66	26.72	664840
2016-09-06	26.72	26.96	26.00	26.83	542972
2016-09-07	26.78	27.54	26.73	27.48	961452
2016-09-08	27.53	27.77	27.18	27.63	934720
2016-09-09	27.42	27.62	26.52	26.53	792672
2016-09-12	26.39	27.01	26.39	26.97	670092
2016-09-13	26.72	26.72	26.19	26.40	590952
2016-09-14	26.42	26.78	26.32	26.75	819004
2016-09-15	26.77	27.52	26.64	27.42	852852
2016-09-16	27.24	27.40	26.87	26.87	1044844
2016-09-19	27.01	27.50	26.94	27.34	787204
2016-09-20	27.41	27.50	27.10	27.16	698588
2016-09-21	27.24	27.32	26.61	26.87	1022592
2016-09-22	26.94	27.42	26.84	27.38	631056
2016-09-23	27.26	27.31	26.98	27.09	631436
2016-09-26	26.92	27.50	26.91	27.06	568972
2016-09-27	27.02	27.55	27.01	27.34	759792
2016-09-28	27.31	27.31	26.94	27.18	510080
2016-09-29	27.11	27.58	27.04	27.07	820428
2016-09-30	27.11	27.54	26.93	27.38	640084
2016-10-03	27.34	27.59	27.25	27.42	1071364
2016-10-04	27.43	27.78	27.27	27.59	871464
2016-10-05	27.72	27.97	27.59	27.72	1510512
2016-10-06	27.75	27.89	27.53	27.79	722380
2016-10-07	27.85	27.91	27.66	27.74	915088
2016-10-10	27.89	28.05	27.71	27.75	459328
2016-10-11	27.57	27.57	26.29	26.68	1223532
2016-10-12	26.75	26.83	26.19	26.29	603944
2016-10-13	26.07	26.50	26.01	26.43	493576
2016-10-14	26.54	26.64	26.40	26.43	436896
2016-10-17	26.53	26.53	26.25	26.27	382320
2016-10-18	26.49	26.62	26.16	26.31	369472
2016-10-19	26.30	26.30	26.07	26.18	428940
2016-10-20	26.11	26.60	26.11	26.49	421320
2016-10-21	26.48	26.48	26.10	26.24	389144
2016-10-24	26.21	26.53	26.21	26.38	200148
2016-10-25	26.39	26.39	25.67	25.71	438184
2016-10-26	25.69	26.27	25.25	25.38	496636
2016-10-27	25.50	25.54	25.18	25.30	357500
2016-10-28	25.27	25.73	25.06	25.26	461232
2016-10-31	25.26	26.50	25.12	26.00	1520896
2016-11-01	26.10	26.10	25.03	25.33	1323436
2016-11-02	25.24	25.42	25.05	25.07	706224
2016-11-03	25.82	25.82	24.77	24.82	502984
2016-11-04	24.89	25.08	24.73	24.86	672540
2016-11-07	25.06	25.26	24.98	25.20	708072
2016-11-08	25.18	25.39	24.97	25.19	563804
2016-11-09	25.32	26.53	25.32	25.96	943172
2016-11-10	26.51	26.92	26.01	26.33	1026988
2016-11-11	26.20	26.78	26.00	26.62	921864
2016-11-14	26.77	26.89	26.39	26.64	646848
2016-11-15	26.70	26.88	26.46	26.53	530368
2016-11-16	26.48	26.51	26.03	26.27	386872
2016-11-17	26.27	26.58	26.15	26.36	335812
2016-11-18	26.34	26.55	25.95	26.20	327108
2016-11-21	26.33	26.33	25.87	26.16	482360
2016-11-22	26.27	26.50	26.02	26.32	423856
2016-11-23	26.16	26.61	25.79	26.57	351684
2016-11-25	26.69	26.98	26.61	26.79	317028
2016-11-28	26.83	26.94	26.29	26.49	514088
2016-11-29	26.52	27.14	26.35	26.72	486080
2016-11-30	26.85	26.85	26.27	26.34	523560
2016-12-01	26.52	26.57	26.09	26.47	1061032
2016-12-02	26.53	26.57	26.17	26.35	579556
2016-12-05	26.54	27.01	26.44	26.59	522760
2016-12-06	26.57	27.09	26.32	27.06	557448
2016-12-07	26.92	26.94	26.33	26.65	840876
2016-12-08	26.71	27.06	26.36	27.01	571000
2016-12-09	27.02	27.34	26.84	26.88	689836
2016-12-12	26.83	26.88	26.17	26.28	1343016
2016-12-13	26.38	26.49	26.11	26.35	648536
2016-12-14	26.29	26.42	26.02	26.27	488040
2016-12-15	26.40	26.40	25.97	26.34	362884
2016-12-16	26.28	26.71	26.00	26.21	1217536
2016-12-19	26.10	26.50	25.91	26.06	304176
2016-12-20	26.20	26.29	25.92	26.18	336036
2016-12-21	26.20	26.20	25.58	25.63	390860
2016-12-22	25.66	25.72	25.43	25.56	420324
2016-12-23	25.51	25.88	25.51	25.81	331744
2016-12-27	25.72	26.18	25.68	26.01	398668
2016-12-28	25.94	26.04	25.72	25.83	425672
2016-12-29	25.77	26.13	25.70	25.87	418284
2016-12-30	25.97	25.99	25.60	25.71	337336
2017-01-03	25.82	26.17	25.53	25.65	843544
2017-01-04	25.75	26.51	25.67	26.25	977804
2017-01-05	26.17	26.38	25.75	25.79	577492
2017-01-06	25.77	26.32	25.77	25.93	668448
2017-01-09	25.84	25.95	25.62	25.81	660356
2017-01-10	25.87	26.22	25.72	26.00	1362032
2017-01-11	26.09	26.18	25.15	25.42	566560
2017-01-12	25.34	25.58	25.14	25.50	432716
2017-01-13	25.59	25.80	25.34	25.35	507468
2017-01-17	25.33	25.33	24.72	24.77	769688
2017-01-18	25.01	25.07	24.67	24.75	1248076
2017-01-19	24.70	24.95	24.40	24.50	1002904
2017-01-20	24.58	24.69	24.44	24.51	1028216
2017-01-23	24.52	24.73	24.34	24.48	763604
2017-01-24	24.45	24.71	24.22	24.49	737424
2017-01-25	24.66	24.92	24.47	24.74	723536
2017-01-26	24.73	24.86	24.54	24.73	661768
2017-01-27	24.72	25.01	24.70	24.97	463040
2017-01-30	24.89	24.96	24.69	24.78	935416
2017-01-31	24.73	25.50	24.73	25.44	699044
2017-02-01	25.57	25.69	25.44	25.54	734252
2017-02-02	25.46	25.52	25.18	25.40	975672
2017-02-03	25.48	25.75	25.27	25.70	867924
2017-02-06	25.55	25.59	25.00	25.23	875704
2017-02-07	23.92	25.65	23.92	25.30	2307452
2017-02-08	25.15	25.20	24.68	24.97	1342564
2017-02-09	25.25	25.95	25.25	25.89	1455200
2017-02-10	26.01	26.01	25.46	25.81	1355996
2017-02-13	25.90	26.11	25.79	25.98	1058436
2017-02-14	25.92	26.22	25.75	26.13	895440
2017-02-15	26.05	26.31	25.89	26.30	665872
2017-02-16	26.37	26.37	25.89	26.25	645200
2017-02-17	26.09	26.39	26.07	26.31	778792
2017-02-21	26.36	26.45	25.95	26.35	862912
2017-02-22	26.31	26.57	26.25	26.43	768928
2017-02-23	26.51	26.61	26.23	26.59	905568
2017-02-24	26.42	26.67	26.35	26.65	540848
2017-02-27	26.63	26.89	26.58	26.86	578432
2017-02-28	26.82	26.82	26.56	26.58	709468
2017-03-01	26.83	27.15	26.49	27.05	937428
2017-03-02	27.04	27.04	26.65	26.69	400932
2017-03-03	26.73	26.88	26.66	26.83	397020
2017-03-06	26.78	26.99	26.61	26.77	583424
2017-03-07	26.78	26.81	26.51	26.68	532624
2017-03-08	26.74	26.85	26.61	26.74	434872
2017-03-09	26.67	26.91	26.62	26.79	384088
2017-03-10	26.92	27.09	26.82	27.02	532284
2017-03-13	26.99	26.99	26.74	26.81	275408
2017-03-14	26.73	26.95	26.65	26.71	423056
2017-03-15	26.79	27.05	26.54	26.88	1694024
2017-03-16	26.84	26.84	26.00	26.13	1054424
2017-03-17	26.27	26.36	26.15	26.20	1400440
2017-03-20	26.18	26.18	25.86	25.99	639160
2017-03-21	26.04	26.20	25.48	25.57	699412
2017-03-22	25.54	25.74	25.46	25.64	468556
2017-03-23	25.62	25.96	25.54	25.88	833588
2017-03-24	25.90	26.08	25.85	25.96	804960
2017-03-27	24.71	25.29	24.64	25.26	1111156
2017-03-28	25.20	25.28	24.91	25.00	1062028
2017-03-29	24.97	25.09	24.78	24.99	990408
2017-03-30	25.00	25.32	24.89	25.26	819184
2017-03-31	25.28	25.52	25.09	25.41	743484
2017-04-03	25.47	25.47	25.15	25.22	759616
2017-04-04	25.20	25.35	24.96	25.08	661556
2017-04-05	25.20	25.24	24.75	24.82	915768
2017-04-06	24.56	25.19	24.56	25.19	748724
2017-04-07	25.09	25.29	24.95	25.18	372896
2017-04-10	25.14	25.42	25.02	25.03	514596
2017-04-11	25.00	25.16	24.92	25.11	714528
2017-04-12	25.13	25.36	24.91	24.97	758556
2017-04-13	24.95	25.02	24.59	24.96	476424
2017-04-17	25.05	25.31	25.00	25.29	333640
2017-04-18	25.21	25.35	25.06	25.32	437908
2017-04-19	25.35	25.59	25.32	25.47	436176
2017-04-20	25.50	25.76	25.25	25.64	344884
2017-04-21	25.69	25.71	25.37	25.44	493100
2017-04-24	25.74	25.95	25.46	25.78	392220
2017-04-25	25.90	26.26	24.99	26.09	476464
2017-04-26	26.18	26.56	26.07	26.44	592372
2017-04-27	26.47	26.88	26.47	26.66	618936
2017-04-28	26.67	26.88	26.46	26.77	850108
2017-05-01	26.88	27.04	26.70	26.90	970232
2017-05-02	26.96	27.94	26.96	27.78	1806792
2017-05-03	27.91	28.03	27.38	27.44	1169400
2017-05-04	27.54	27.98	27.45	27.72	1114760
2017-05-05	27.75	27.75	26.91	27.71	818604
2017-05-08	27.66	27.93	27.48	27.56	690220
2017-05-09	27.54	27.81	27.47	27.64	733632
2017-05-10	27.60	27.97	27.54	27.79	639552
2017-05-11	27.71	27.73	27.44	27.64	353492
2017-05-12	27.62	27.71	27.37	27.60	601040
2017-05-15	27.74	27.87	27.65	27.78	610680
2017-05-16	27.78	27.91	27.65	27.86	610292
2017-05-17	27.52	28.15	27.38	27.40	518260
2017-05-18	27.37	27.60	26.94	27.26	627480
2017-05-19	27.30	27.54	26.89	27.49	455172
2017-05-22	27.52	27.62	27.18	27.59	528740
2017-05-23	27.64	27.81	27.45	27.71	509872
2017-05-24	27.72	27.80	27.41	27.77	437784
2017-05-25	27.85	27.96	27.62	27.80	373552
2017-05-26	27.84	28.45	27.72	27.85	460968
2017-05-30	27.80	28.11	27.78	27.87	445244
2017-05-31	27.99	28.14	27.61	28.02	844708
2017-06-01	28.09	28.34	27.78	28.31	679568
2017-06-02	28.35	28.96	28.21	28.88	595816
2017-06-05	28.88	28.89	28.49	28.61	317284
2017-06-06	28.55	28.64	28.37	28.48	326752
2017-06-07	28.48	28.64	28.32	28.47	357820
2017-06-08	28.47	28.84	28.23	28.42	445912
2017-06-09	28.45	28.70	27.87	28.07	699736
2017-06-12	28.08	28.19	27.61	27.85	562116
2017-06-13	27.92	28.07	27.75	27.84	554780
2017-06-14	27.97	28.31	27.80	28.04	941076
2017-06-15	27.79	27.84	27.54	27.70	463276
2017-06-16	27.70	27.98	27.28	27.91	1144408
2017-06-19	28.02	28.31	27.79	28.23	655392
2017-06-20	28.20	28.60	28.04	28.22	712344
2017-06-21	28.32	28.52	27.49	28.49	888324
2017-06-22	28.52	29.14	28.34	29.08	770776
2017-06-23	29.06	29.45	28.48	29.38	1222964
2017-06-26	29.43	29.66	29.24	29.51	807332
2017-06-27	29.50	29.69	29.30	29.40	1066968
2017-06-28	29.55	29.81	29.25	29.69	674228
2017-06-29	29.70	30.00	29.09	29.33	522008
2017-06-30	29.43	29.57	29.31	29.38	443248
2017-07-03	29.53	29.89	29.17	29.22	447736
2017-07-05	29.22	29.46	28.82	29.06	858304
2017-07-06	28.92	29.33	28.85	29.01	802628
2017-07-07	29.09	29.50	29.09	29.42	406192
2017-07-10	29.40	29.40	28.89	29.10	458928
2017-07-11	29.10	29.32	28.98	29.22	530712
2017-07-12	29.37	29.43	29.02	29.07	530996
2017-07-13	28.92	29.02	28.55	28.92	428712
2017-07-14	28.96	29.07	28.78	28.81	353652
2017-07-17	28.94	29.15	28.66	29.02	554444
2017-07-18	29.03	29.41	29.01	29.31	812600
2017-07-19	29.45	29.60	29.20	29.24	578956
2017-07-20	29.34	29.54	28.89	29.23	336624
2017-07-21	29.24	29.70	29.12	29.50	501220
2017-07-24	29.56	29.70	29.39	29.53	932616
2017-07-25	29.68	29.68	29.13	29.55	780292
2017-07-26	29.53	29.62	29.23	29.31	411752
2017-07-27	29.40	29.40	28.93	29.08	325716
2017-07-28	29.08	29.19	28.78	29.13	241144
2017-07-31	29.18	29.34	28.88	28.98	545412
2017-08-01	29.09	29.13	28.69	28.95	763408
2017-08-02	29.08	29.18	28.76	28.86	719056
2017-08-03	28.91	29.32	28.66	28.85	861816
2017-08-04	28.74	28.87	28.56	28.84	605752
2017-08-07	28.75	29.27	28.73	29.06	587192
2017-08-08	29.51	30.49	28.08	28.40	1583672
2017-08-09	28.45	28.66	28.26	28.61	1039708
2017-08-10	28.47	29.50	28.32	29.19	1125540
2017-08-11	29.24	29.62	29.20	29.39	542964
2017-08-14	29.64	29.94	29.03	29.37	402780
2017-08-15	29.33	29.54	29.20	29.26	363932
2017-08-16	29.31	29.71	29.26	29.58	416780
2017-08-17	29.57	29.79	29.42	29.49	438156
2017-08-18	29.57	29.68	29.36	29.48	862104
2017-08-21	29.55	29.78	29.36	29.62	329240
2017-08-22	29.61	29.98	29.50	29.86	432440
2017-08-23	29.86	30.12	29.61	29.77	393736
2017-08-24	29.85	30.02	29.71	29.99	213556
2017-08-25	30.00	30.30	29.91	29.99	417256
2017-08-28	30.13	30.46	29.52	30.44	454752
2017-08-29	30.42	30.50	30.38	30.46	315600
2017-08-30	30.37	30.44	30.07	30.16	656116
2017-08-31	30.23	30.97	29.85	30.95	662588
2017-09-01	31.00	31.00	30.48	30.64	317788
2017-09-05	30.58	30.66	30.19	30.29	560520
2017-09-06	30.44	30.56	30.12	30.42	563624
2017-09-07	30.46	30.72	30.03	30.16	992632
2017-09-08	30.16	30.37	29.92	29.98	596224
2017-09-11	30.11	30.60	30.00	30.39	581968
2017-09-12	30.37	30.60	30.15	30.59	548792
2017-09-13	30.56	30.76	30.39	30.71	525384
2017-09-14	30.70	30.98	30.45	30.76	524140
2017-09-15	30.73	30.84	30.30	30.40	882936
2017-09-18	30.42	30.47	30.18	30.43	670604
2017-09-19	30.48	30.55	30.18	30.48	473336
2017-09-20	30.37	30.60	30.18	30.31	516696
2017-09-21	30.32	30.37	30.08	30.30	628756
2017-09-22	30.27	30.43	30.13	30.35	414828
2017-09-25	30.34	30.59	30.22	30.39	644332
2017-09-26	30.46	30.61	29.75	29.96	775528
2017-09-27	30.08	30.34	29.87	30.30	729092
2017-09-28	30.33	30.35	30.04	30.16	374444
2017-09-29	30.17	30.59	30.07	30.22	520136
2017-10-02	30.26	30.67	30.15	30.66	435584
2017-10-03	30.74	30.85	30.45	30.56	444532
2017-10-04	30.56	30.77	30.50	30.61	576312
2017-10-05	30.68	30.71	30.48	30.67	371044
2017-10-06	30.62	30.82	30.37	30.64	332664
2017-10-09	30.68	30.68	30.23	30.29	298616
2017-10-10	30.40	30.60	30.33	30.58	556264
2017-10-11	30.60	30.90	30.42	30.86	471256
2017-10-12	30.86	31.24	30.79	30.98	510108
2017-10-13	31.05	31.21	30.40	30.41	492804
2017-10-16	30.51	31.35	30.47	30.64	813828
2017-10-17	30.64	30.99	30.64	30.84	410836
2017-10-18	30.86	30.93	30.60	30.78	375848
2017-10-19	30.78	30.89	30.67	30.87	418248
2017-10-20	30.97	31.15	30.83	31.06	384468
2017-10-23	31.10	31.21	30.94	30.97	347316
2017-10-24	31.05	31.17	30.80	30.99	311648
2017-10-25	31.01	31.47	30.73	31.11	1020908
2017-10-26	31.09	31.31	30.99	31.26	747680
2017-10-27	31.26	31.62	31.06	31.49	486520
2017-10-30	31.43	31.59	30.83	30.91	668304
2017-10-31	31.25	32.88	30.46	32.76	1638236
2017-11-01	33.12	33.14	31.94	32.10	858592
2017-11-02	32.18	32.58	31.83	32.00	580672
2017-11-03	32.05	32.35	31.72	32.32	552516
2017-11-06	32.37	32.48	32.02	32.12	342432
2017-11-07	32.13	32.38	31.54	31.55	732700
2017-11-08	31.59	32.03	31.24	31.68	731444
2017-11-09	31.50	32.26	30.80	31.18	482228
2017-11-10	31.11	31.41	30.69	31.06	475976
2017-11-13	30.98	31.20	30.32	31.09	613552
2017-11-14	31.01	31.43	30.86	31.31	646744
2017-11-15	31.35	31.59	31.03	31.48	721400
2017-11-16	31.56	32.16	31.32	32.15	539692
2017-11-17	32.05	32.41	31.83	32.31	463720
2017-11-20	32.34	32.55	31.79	32.51	509788
2017-11-21	32.55	33.20	32.55	33.03	798600
2017-11-22	33.04	33.22	32.80	33.11	690216
2017-11-24	33.14	33.22	32.83	32.93	757616
2017-11-27	32.93	33.29	32.78	33.12	585336
2017-11-28	33.18	33.61	33.13	33.28	522756
2017-11-29	33.30	33.72	32.50	33.40	650060
2017-11-30	33.48	34.10	33.40	33.69	542876
2017-12-01	33.70	33.73	32.78	33.30	566796
2017-12-04	33.50	33.50	32.41	32.45	858100
2017-12-05	32.57	32.74	32.02	32.12	620388
2017-12-06	32.11	32.60	31.81	32.18	587300
2017-12-07	32.18	32.40	31.91	32.23	601260
2017-12-08	32.26	32.52	32.05	32.19	1092304
2017-12-11	32.23	32.23	31.73	31.75	690728
2017-12-12	31.78	31.96	31.49	31.83	821532
2017-12-13	31.84	32.05	31.46	31.95	553804
2017-12-14	31.97	32.11	31.79	31.94	746452
2017-12-15	32.04	32.45	31.55	32.38	1483628
2017-12-18	32.55	32.67	32.28	32.40	421680
2017-12-19	32.43	32.43	32.07	32.33	401152
2017-12-20	32.40	32.65	32.19	32.29	452580
2017-12-21	32.35	32.44	32.18	32.19	389636
2017-12-22	32.23	32.31	31.99	32.08	739440
2017-12-26	32.04	32.21	31.80	32.12	310748
2017-12-27	32.14	32.23	31.87	32.05	382072
2017-12-28	32.13	32.39	31.95	32.19	260376
2017-12-29	32.22	32.75	32.20	32.39	555916
2018-01-02	32.43	32.91	32.40	32.87	711084
2018-01-03	33.00	33.64	32.93	33.62	599244
2018-01-04	33.63	33.86	33.54	33.73	770440
2018-01-05	33.83	34.34	33.63	34.10	743728
2018-01-08	34.01	34.23	33.79	34.10	605252
2018-01-09	34.25	34.57	33.98	34.43	875616
2018-01-10	34.37	34.56	33.88	34.35	977512
2018-01-11	34.41	34.76	34.33	34.54	407936
2018-01-12	34.60	35.17	33.38	35.01	557936
2018-01-16	35.03	35.32	34.92	35.07	776816
2018-01-17	35.22	35.30	34.91	35.17	712852
2018-01-18	35.23	35.46	34.85	35.01	750696
2018-01-19	35.10	35.28	34.92	35.18	774628
2018-01-22	35.18	35.39	35.03	35.25	836500
2018-01-23	35.34	35.56	35.13	35.37	703736
2018-01-24	35.50	35.53	35.26	35.34	730744
2018-01-25	35.45	35.56	35.14	35.53	719960
2018-01-26	35.64	35.78	35.40	35.58	609484
2018-01-29	35.54	35.91	35.43	35.50	707116
2018-01-30	35.22	35.55	35.04	35.10	752300
2018-01-31	35.30	35.60	34.96	35.07	852720
2018-02-01	35.05	35.11	34.77	35.01	425600
2018-02-02	34.84	35.02	34.53	34.55	472572
2018-02-05	34.44	34.73	33.07	33.13	649600
2018-02-06	32.89	34.56	32.02	34.44	1495464
2018-02-07	34.55	34.67	34.04	34.11	989456
2018-02-08	34.29	34.29	32.97	32.99	810364
2018-02-09	33.36	33.68	32.43	33.40	759944
2018-02-12	33.59	34.75	33.58	33.86	980564
2018-02-13	33.65	34.52	33.32	34.25	935512
2018-02-14	34.04	35.30	34.01	35.27	750396
2018-02-15	35.38	35.72	34.77	35.38	738040
2018-02-16	35.28	35.55	34.92	35.30	825772
2018-02-20	35.10	35.26	34.34	34.88	746336
2018-02-21	34.98	35.36	34.71	34.89	810416
2018-02-22	35.02	35.33	34.78	34.88	661492
2018-02-23	34.89	35.54	34.77	35.50	665012
2018-02-26	35.58	35.68	34.96	35.65	522396
2018-02-27	35.63	35.70	35.09	35.39	652568
2018-02-28	35.47	35.70	35.31	35.34	824808
2018-03-01	35.48	35.59	34.77	35.21	798436
2018-03-02	35.05	35.16	34.71	35.10	548812
2018-03-05	34.95	35.63	34.89	35.37	643080
2018-03-06	35.49	36.24	35.22	36.20	947096
2018-03-07	36.07	36.76	35.55	36.07	1673688
2018-03-08	36.12	36.58	35.54	35.99	686028
2018-03-09	36.05	36.76	36.05	36.59	557324
2018-03-12	36.58	36.83	36.33	36.67	615304
2018-03-13	36.75	37.07	36.47	36.64	471312
2018-03-14	36.72	36.87	36.38	36.71	443544
2018-03-15	36.72	36.96	36.54	36.64	437744
2018-03-16	36.68	37.22	36.68	37.05	1299768
2018-03-19	36.90	37.13	36.58	37.00	589836
2018-03-20	37.05	37.26	36.86	37.17	509868
2018-03-21	37.24	37.42	36.99	37.11	369068
2018-03-22	36.81	37.38	36.76	36.89	1052860
2018-03-23	36.87	37.26	36.16	36.19	569832
2018-03-26	36.62	37.34	36.11	37.30	616244
2018-03-27	37.45	37.45	36.50	36.70	603832
2018-03-28	36.72	37.05	36.30	36.86	468120
2018-03-29	37.05	37.97	36.91	37.76	942788
2018-04-02	37.62	37.85	35.95	36.23	953268
2018-04-03	36.50	36.87	36.15	36.62	826264
2018-04-04	36.21	37.97	36.16	36.81	985384
2018-04-05	37.05	37.13	35.66	37.05	621392
2018-04-06	36.78	36.98	35.68	36.33	584192
2018-04-09	36.46	37.10	36.15	36.58	634916
2018-04-10	36.98	37.55	36.79	37.23	647028
2018-04-11	37.06	37.66	36.88	37.35	499708
2018-04-12	37.45	37.72	37.10	37.30	527224
2018-04-13	37.54	37.54	37.02	37.24	278304
2018-04-16	37.45	37.75	37.21	37.48	677256
2018-04-17	37.67	38.30	37.12	38.25	686532
2018-04-18	38.18	38.42	38.16	38.34	583076
2018-04-19	38.24	38.64	37.85	38.05	307772
2018-04-20	38.05	38.47	37.84	38.20	833048
2018-04-23	38.32	38.60	38.13	38.52	517528
2018-04-24	38.64	38.64	37.80	38.12	737248
2018-04-25	38.12	38.28	37.54	37.89	720128
2018-04-26	38.08	38.48	37.78	38.15	391404
2018-04-27	38.34	38.41	37.65	38.04	530096
2018-04-30	38.08	38.11	37.72	37.73	722196
2018-05-01	37.72	37.98	37.61	37.70	829172
2018-05-02	37.25	37.59	35.87	36.69	1553592
2018-05-03	36.71	36.96	35.99	36.63	1465524
2018-05-04	36.63	37.07	36.11	36.97	664932
2018-05-07	36.96	37.63	36.87	37.19	894512
2018-05-08	37.06	37.46	36.83	37.28	818424
2018-05-09	37.36	37.49	37.15	37.24	493932
2018-05-10	37.36	37.60	37.23	37.47	325476
2018-05-11	37.40	37.94	37.24	37.87	453328
2018-05-14	37.83	38.15	37.73	37.99	602680
2018-05-15	37.77	37.83	37.27	37.33	703168
2018-05-16	37.36	38.04	37.26	37.94	893008
2018-05-17	37.87	38.07	37.75	37.91	699708
2018-05-18	37.92	38.47	37.89	38.24	896912
2018-05-21	38.41	38.50	37.93	38.10	443396
2018-05-22	38.27	38.36	37.92	38.03	512756
2018-05-23	37.98	38.27	37.94	38.16	312932
2018-05-24	38.27	38.28	37.72	37.87	531776
2018-05-25	37.96	37.96	37.07	37.21	713900
2018-05-29	36.96	37.44	36.21	36.82	783052
2018-05-30	36.98	37.71	36.54	37.48	787820
2018-05-31	37.45	37.73	37.31	37.58	1014128
2018-06-01	37.88	38.13	37.57	37.74	786068
2018-06-04	37.82	38.45	37.64	38.42	597180
2018-06-05	38.39	38.89	38.39	38.82	704228
2018-06-06	38.94	39.86	38.80	39.82	730200
2018-06-07	39.98	40.13	39.63	39.70	877552
2018-06-08	39.75	40.07	39.64	39.93	520892
2018-06-11	39.88	40.41	39.77	40.23	421148
2018-06-12	40.52	40.64	40.15	40.55	799492
2018-06-13	40.68	40.95	40.39	40.65	670464
2018-06-14	40.75	41.06	40.50	41.02	470876
2018-06-15	41.16	41.65	41.00	41.40	1405500
2018-06-18	41.30	41.70	40.89	40.92	638820
2018-06-19	40.83	41.03	40.25	40.89	599800
2018-06-20	40.95	41.15	40.58	40.75	531072
2018-06-21	40.75	40.77	40.17	40.29	447024
2018-06-22	40.54	40.67	40.03	40.37	810492
2018-06-25	40.28	40.28	39.37	39.56	637904
2018-06-26	39.63	40.81	39.15	39.26	1561928
2018-06-27	38.47	38.62	36.50	36.53	2264584
2018-06-28	36.49	36.87	36.30	36.78	1002372
2018-06-29	36.96	37.27	36.82	36.99	1125008
2018-07-02	36.90	37.11	36.55	37.06	763256
2018-07-03	37.04	37.40	36.76	36.86	535160
2018-07-05	37.20	37.20	36.65	37.08	1409508
2018-07-06	37.10	37.67	37.08	37.60	560976
2018-07-09	37.78	38.18	37.78	38.15	649708
2018-07-10	38.28	38.31	38.07	38.20	840656
2018-07-11	38.11	38.28	37.96	38.03	462868
2018-07-12	38.25	38.37	38.08	38.33	560796
2018-07-13	38.37	38.57	38.13	38.28	509888
2018-07-16	38.19	38.24	37.81	37.89	380008
2018-07-17	37.82	38.17	37.82	38.12	531992
2018-07-18	38.12	38.19	37.91	38.05	395424
2018-07-19	38.00	38.65	37.95	38.47	1056832
2018-07-20	38.58	39.33	38.44	39.11	895812
2018-07-23	38.99	39.80	38.89	39.73	666824
2018-07-24	40.25	40.67	40.04	40.62	1097520
2018-07-25	40.50	41.50	40.45	41.41	654428
2018-07-26	41.34	41.77	41.10	41.65	508132
2018-07-27	41.60	41.70	40.52	40.61	608212
2018-07-30	40.67	40.73	39.22	39.35	926268
2018-07-31	39.61	40.26	39.61	40.16	658940
2018-08-01	40.49	41.24	40.37	41.16	576504
2018-08-02	41.50	41.71	41.07	41.56	715448
2018-08-03	41.35	41.98	41.16	41.59	333800
2018-08-06	41.62	42.93	41.59	42.21	1160604
2018-08-07	42.95	45.98	42.77	45.04	1887644
2018-08-08	44.83	45.08	43.51	44.33	1557436
2018-08-09	44.50	45.49	44.50	44.57	1015204
2018-08-10	44.52	45.26	44.45	44.67	590444
2018-08-13	44.53	45.36	44.22	44.43	1059148
2018-08-14	44.59	45.48	43.86	45.04	855932
2018-08-15	44.92	45.06	44.40	45.00	587956
2018-08-16	45.05	45.30	44.63	44.93	609984
2018-08-17	44.93	45.56	44.93	45.13	1143088
2018-08-20	45.15	45.63	44.96	45.32	474720
2018-08-21	45.22	46.33	45.22	46.22	791164
2018-08-22	45.91	46.31	45.61	46.21	802468
2018-08-23	46.21	47.11	46.21	46.99	781540
2018-08-24	47.03	47.33	46.75	47.06	728788
2018-08-27	47.10	47.27	46.85	46.88	561660
2018-08-28	47.13	47.17	46.37	47.09	1302868
2018-08-29	47.01	48.15	46.83	47.93	966512
2018-08-30	47.68	48.13	47.61	47.84	504212
2018-08-31	47.87	48.58	47.66	48.04	782052
2018-09-04	47.89	48.12	47.08	47.77	705120
2018-09-05	47.59	47.81	47.11	47.30	881544
2018-09-06	47.41	47.97	47.14	47.63	803520
2018-09-07	47.63	48.59	47.63	47.84	592512
2018-09-10	48.33	48.96	47.92	48.89	708872
2018-09-11	48.75	49.25	48.56	48.93	1056736
2018-09-12	48.78	49.20	48.55	48.99	633284
2018-09-13	49.02	49.75	49.00	49.36	902552
2018-09-14	48.89	50.00	48.89	49.95	999496
2018-09-17	50.00	50.48	48.93	49.21	477660
2018-09-18	49.26	49.65	49.08	49.34	731572
2018-09-19	49.44	49.68	48.95	49.65	586276
2018-09-20	49.80	49.91	49.24	49.75	865916
2018-09-21	49.75	49.81	48.88	48.98	1519556
2018-09-24	48.95	50.11	48.89	50.06	1024508
2018-09-25	50.31	50.87	50.08	50.49	1135784
2018-09-26	50.68	51.17	50.29	50.38	916856
2018-09-27	50.54	51.28	50.54	50.96	1390260
2018-09-28	50.99	51.51	50.86	51.03	1740960
2018-10-01	51.11	51.44	50.69	50.95	1325412
2018-10-02	50.64	50.88	50.08	50.42	810952
2018-10-03	50.78	51.07	49.83	50.08	1367924
2018-10-04	49.73	49.80	48.19	48.33	848300
2018-10-05	48.28	48.81	47.66	48.05	800876
2018-10-08	48.01	48.09	46.78	47.36	727968
2018-10-09	47.19	47.51	46.86	47.13	637588
2018-10-10	47.11	47.36	45.55	45.60	1277460
2018-10-11	45.28	46.75	44.86	45.16	1191324
2018-10-12	45.84	46.79	45.42	46.26	1148608
2018-10-15	46.05	46.17	45.47	45.55	636848
2018-10-16	45.78	46.55	45.78	46.35	1629708
2018-10-17	46.29	46.34	45.42	45.78	1329164
2018-10-18	45.70	46.82	45.59	45.81	1224188
2018-10-19	45.98	46.26	44.29	44.38	1520044
2018-10-22	44.42	45.41	44.03	45.16	1039492
2018-10-23	44.44	46.34	44.17	45.84	1534012
2018-10-24	45.72	46.63	43.32	43.42	1514368
2018-10-25	43.63	45.36	43.61	44.96	834612
2018-10-26	44.25	45.58	43.51	45.04	668060
2018-10-29	45.65	46.23	43.67	44.37	1238016
2018-10-30	42.95	45.20	41.44	41.59	2145312
2018-10-31	40.88	42.24	40.32	41.93	2334240
2018-11-01	41.53	42.58	40.67	42.34	1172764
2018-11-02	42.74	43.54	41.98	42.56	975156
2018-11-05	42.60	43.20	41.87	42.64	952256
2018-11-06	42.57	43.20	42.17	43.17	815420
2018-11-07	43.48	45.02	43.48	44.67	823652
2018-11-08	44.71	44.71	43.16	43.22	925804
2018-11-09	42.96	43.17	42.44	42.70	1390440
2018-11-12	42.68	43.33	40.77	40.92	761792
2018-11-13	41.02	41.45	40.34	40.49	1131472
2018-11-14	40.61	40.69	40.12	40.35	1253744
2018-11-15	40.10	41.22	39.92	40.76	1065336
2018-11-16	40.52	41.24	39.95	40.06	1956512
2018-11-19	40.10	40.31	38.51	38.79	1481048
2018-11-20	38.38	39.17	38.10	39.08	1341220
2018-11-21	39.27	40.00	38.90	39.12	584192
2018-11-23	38.84	40.11	38.75	39.87	297548
2018-11-26	40.19	40.36	39.39	39.68	603540
2018-11-27	39.52	39.64	38.74	39.55	600800
2018-11-28	39.73	40.79	39.32	40.79	699844
2018-11-29	40.64	41.25	40.25	40.60	722296
2018-11-30	40.33	40.54	39.85	40.36	720188
2018-12-03	40.92	41.70	40.81	41.05	772932
2018-12-04	41.13	41.29	39.97	40.10	895588
2018-12-06	39.83	40.35	39.25	40.12	679992
2018-12-07	40.11	40.83	38.81	39.06	966632
2018-12-10	39.00	39.24	38.42	38.91	642452
2018-12-11	39.30	39.79	39.14	39.38	1184300
2018-12-12	39.86	40.85	39.67	40.50	803204
2018-12-13	40.50	40.50	38.45	38.92	798116
2018-12-14	38.64	39.01	37.73	37.80	590492
2018-12-17	37.81	38.01	36.41	36.70	672704
2018-12-18	37.07	37.16	36.22	36.54	921712
2018-12-19	36.56	37.46	36.14	36.39	786216
2018-12-20	36.39	36.53	35.04	35.32	925236
2018-12-21	35.45	35.74	34.23	34.45	1634020
2018-12-24	34.22	34.24	33.19	33.19	391464
2018-12-26	33.25	34.88	33.20	34.83	957656
2018-12-27	34.33	35.35	34.03	35.35	987836
2018-12-28	35.48	36.01	35.06	35.44	642720
2018-12-31	35.67	36.18	35.36	36.18	771296
2019-01-02	35.70	35.82	35.17	35.48	859704
2019-01-03	35.33	35.82	33.65	34.02	920104
2019-01-04	34.69	36.27	34.44	36.12	2161460
2019-01-07	36.19	36.99	36.15	36.47	930180
2019-01-08	36.78	37.35	36.28	36.83	1121928
2019-01-09	36.96	37.50	36.84	37.24	1425992
2019-01-10	37.24	38.50	36.86	38.42	1642088
2019-01-11	38.39	39.48	37.36	39.44	1245560
2019-01-14	39.37	39.61	38.96	39.07	923680
2019-01-15	39.18	39.74	38.94	39.70	982932
2019-01-16	39.79	40.17	39.51	40.08	1072020
2019-01-17	39.93	41.05	39.70	40.49	1075952
2019-01-18	40.72	41.18	40.05	40.79	1098988
2019-01-22	40.79	40.96	40.01	40.25	1100208
2019-01-23	40.47	40.88	39.77	40.53	723840
2019-01-24	40.53	41.27	40.31	40.56	537172
2019-01-25	40.92	41.26	40.60	41.07	469968
2019-01-28	40.80	41.08	40.28	40.99	598248
2019-01-29	40.99	41.30	40.70	41.13	564792
2019-01-30	41.24	42.10	40.97	42.10	662632
2019-01-31	42.09	43.79	42.07	43.62	1718780
2019-02-01	43.51	44.09	43.06	43.92	1532940
2019-02-04	43.70	44.64	43.37	44.45	712512
2019-02-05	45.45	48.37	44.59	47.15	1995408
2019-02-06	47.27	47.27	46.08	46.81	1091268
2019-02-07	46.67	46.96	45.32	46.06	1091280
2019-02-08	45.86	46.34	45.61	45.93	795116
2019-02-11	45.94	46.42	45.61	45.95	1532004
2019-02-12	46.25	46.75	46.02	46.66	975784
2019-02-13	46.73	47.35	46.25	47.26	768420
2019-02-14	47.07	47.53	46.87	47.14	686564
2019-02-15	47.35	47.94	47.21	47.91	615496
2019-02-19	47.78	48.26	47.53	47.97	598812
2019-02-20	47.87	48.50	47.79	48.43	494280
2019-02-21	48.54	48.63	47.88	48.49	450132
2019-02-22	48.68	48.92	48.31	48.74	609316
2019-02-25	49.00	49.44	48.68	48.74	670484
2019-02-26	48.63	48.90	47.88	47.89	801496
2019-02-27	47.81	48.76	47.54	48.58	536332
2019-02-28	48.57	48.82	48.26	48.48	473480
2019-03-01	48.47	49.46	48.47	49.20	446948
2019-03-04	49.28	49.75	48.16	48.79	784888
2019-03-05	48.82	49.18	48.35	48.97	382436
2019-03-06	48.99	48.99	47.77	47.82	539124
2019-03-07	47.81	47.94	47.40	47.69	566088
2019-03-08	47.40	47.73	47.15	47.38	419732
2019-03-11	47.40	48.43	47.40	47.99	682216
2019-03-12	48.03	48.59	47.75	48.34	593980
2019-03-13	48.46	49.19	48.46	48.75	581360
2019-03-14	48.58	48.87	48.37	48.63	514084
2019-03-15	48.66	49.13	48.62	48.91	765388
2019-03-18	48.83	49.27	48.61	49.19	517100
2019-03-19	49.31	49.88	48.78	49.77	334996
2019-03-20	49.54	50.19	49.25	49.63	470084
2019-03-21	49.39	50.35	49.25	50.11	620488
2019-03-22	49.88	50.09	48.02	48.09	773840
2019-03-25	47.85	48.67	47.58	48.55	689076
2019-03-26	48.97	49.56	48.52	48.99	414188
2019-03-27	48.89	49.33	47.75	48.56	733184
2019-03-28	48.78	49.43	47.97	49.23	513572
2019-03-29	49.44	49.80	48.99	49.64	561408
2019-04-01	50.11	50.24	49.49	49.98	412224
2019-04-02	50.09	50.57	49.82	50.05	710088
2019-04-03	50.04	50.85	50.03	50.47	1639372
2019-04-04	50.58	50.68	49.14	49.73	789372
2019-04-05	49.92	50.20	49.32	49.61	876036
2019-04-08	49.56	50.74	48.71	50.41	545780
2019-04-09	50.40	50.79	50.00	50.28	363616
2019-04-10	50.42	51.17	50.08	50.85	466124
2019-04-11	50.97	51.02	50.36	50.56	315848
2019-04-12	50.68	51.07	50.25	50.38	373296
2019-04-15	50.50	50.69	49.77	50.16	407128
2019-04-16	50.49	50.72	48.55	48.82	519436
2019-04-17	49.03	49.03	46.72	47.18	947716
2019-04-18	47.33	47.73	46.11	47.29	1963336
2019-04-22	47.28	47.98	45.09	47.79	608308
2019-04-23	47.75	48.62	47.27	47.98	863172
2019-04-24	47.99	48.54	47.70	47.73	648936
2019-04-25	47.54	47.93	47.11	47.82	1047536
2019-04-26	47.86	48.84	47.78	48.74	578712
2019-04-29	48.90	49.47	48.48	49.06	635812
2019-04-30	51.25	51.25	48.67	51.15	987632
2019-05-01	50.94	51.48	50.32	50.53	947100
2019-05-02	50.52	51.04	49.55	50.33	648668
2019-05-03	50.59	51.43	50.49	51.39	472156
2019-05-06	50.45	51.96	50.45	51.84	611976
2019-05-07	51.23	51.36	50.01	50.35	520408
2019-05-08	50.41	50.76	49.99	50.49	502000
2019-05-09	50.10	50.74	49.42	50.47	449848
2019-05-10	50.32	50.73	49.08	50.43	591660
2019-05-13	49.49	49.49	48.38	48.67	451844
2019-05-14	48.87	49.89	48.82	49.35	891556
2019-05-15	48.99	49.61	48.49	49.17	426156
2019-05-16	49.35	50.49	49.35	50.38	411108
2019-05-17	49.86	50.28	49.33	49.37	393704
2019-05-20	48.97	49.79	48.51	49.36	251776
2019-05-21	49.62	50.77	49.62	50.27	403488
2019-05-22	50.07	50.92	49.94	50.51	300600
2019-05-23	50.23	50.23	49.17	49.47	492188
2019-05-24	49.81	50.30	49.35	49.45	484012
2019-05-28	49.46	50.21	48.93	49.01	683516
2019-05-29	48.63	49.33	48.14	48.44	358864
2019-05-30	48.62	49.47	48.31	48.74	412028
2019-05-31	48.19	49.75	48.00	49.51	787296
2019-06-03	49.10	50.16	49.10	49.49	825096
2019-06-04	49.96	51.24	49.73	50.97	513380
2019-06-05	51.25	51.89	50.99	51.64	499872
2019-06-06	51.85	52.36	51.66	52.20	366448
2019-06-07	52.25	52.73	51.96	52.49	278496
2019-06-10	52.56	53.16	52.30	53.03	390508
2019-06-11	53.41	53.61	52.58	53.17	494820
2019-06-12	53.41	54.11	52.90	53.86	488016
2019-06-13	53.54	54.12	52.46	52.81	410684
2019-06-14	52.84	53.30	51.78	52.09	303916
2019-06-17	52.41	53.62	51.70	51.81	580844
2019-06-18	52.21	52.50	51.71	51.87	641020
2019-06-19	51.87	52.82	51.51	52.78	566700
2019-06-20	53.41	53.86	52.64	53.56	497396
2019-06-21	53.47	53.47	51.82	52.58	1633504
2019-06-24	52.49	52.49	51.40	51.46	489392
2019-06-25	51.47	51.96	50.48	50.86	558896
2019-06-26	50.94	51.67	49.97	50.56	823304
2019-06-27	50.73	51.75	50.73	51.60	570364
2019-06-28	51.72	52.43	51.41	52.12	910736
2019-07-01	52.85	52.85	51.90	52.32	435980
2019-07-02	53.23	53.95	52.99	53.39	1180736
2019-07-03	53.71	54.29	53.56	54.18	307340
2019-07-05	53.94	54.06	53.37	53.70	398680
2019-07-08	53.40	53.51	52.71	53.10	503324
2019-07-09	52.95	53.45	52.65	53.12	384960
2019-07-10	53.23	53.55	53.02	53.25	497448
2019-07-11	53.18	53.25	52.04	52.12	370436
2019-07-12	51.96	52.58	51.54	52.33	449584
2019-07-15	52.52	53.08	52.14	52.64	454996
2019-07-16	52.63	52.89	52.39	52.57	626876
2019-07-17	52.55	53.07	52.43	52.51	323944
2019-07-18	52.44	53.65	52.44	53.61	401996
2019-07-19	53.68	54.02	52.28	52.37	743984
2019-07-22	52.54	52.98	52.01	52.19	780804
2019-07-23	52.36	52.36	51.54	52.01	791364
2019-07-24	51.81	52.31	51.09	52.25	524272
2019-07-25	52.18	52.67	51.83	52.47	392628
2019-07-26	52.55	53.72	52.48	53.65	447340
2019-07-29	53.58	54.01	52.93	53.77	660532
2019-07-30	53.37	53.65	52.43	52.61	545428
2019-07-31	52.51	53.39	52.31	52.54	542968
2019-08-01	52.89	53.66	52.30	52.75	740324
2019-08-02	52.59	52.89	51.21	51.51	352804
2019-08-05	50.54	50.81	49.68	49.87	987412
2019-08-06	47.75	49.66	45.79	48.54	1447032
2019-08-07	47.77	48.35	46.38	47.60	1228704
2019-08-08	48.05	49.25	48.05	48.92	880960
2019-08-09	48.60	48.94	47.68	48.02	392232
2019-08-12	47.96	48.37	47.01	47.61	571392
2019-08-13	47.31	49.52	47.31	49.30	861460
2019-08-14	48.77	49.05	47.95	48.06	827756
2019-08-15	48.11	49.89	47.64	48.21	574044
2019-08-16	48.79	49.78	48.58	49.39	516448
2019-08-19	49.39	49.68	48.40	48.48	648392
2019-08-20	48.41	49.75	48.09	48.15	527204
2019-08-21	48.56	48.91	48.08	48.30	410312
2019-08-22	48.46	48.69	47.52	47.86	637348
2019-08-23	47.60	47.74	46.75	46.91	852852
2019-08-26	47.31	47.71	46.83	47.52	786636
2019-08-27	47.91	47.98	47.02	47.28	578228
2019-08-28	46.99	47.92	46.93	47.65	372568
2019-08-29	47.93	48.26	47.74	48.16	549988
2019-08-30	48.06	48.36	47.07	47.89	568360
2019-09-03	47.62	47.96	46.22	46.41	708820
2019-09-04	46.86	47.07	46.62	46.78	689740
2019-09-05	47.20	47.64	46.81	47.46	494024
2019-09-06	47.41	47.99	46.94	47.05	671608
2019-09-09	47.18	47.21	45.62	45.89	965364
2019-09-10	45.77	47.49	44.57	47.01	961596
2019-09-11	47.04	49.11	46.86	48.91	843596
2019-09-12	49.14	50.40	48.88	49.98	728616
2019-09-13	50.16	50.30	49.26	50.24	1133868
2019-09-16	49.93	50.38	49.76	50.03	1032044
2019-09-17	50.12	50.12	49.04	49.42	606108
2019-09-18	49.41	50.00	49.05	49.60	442920
2019-09-19	49.77	49.90	48.75	49.38	708068
2019-09-20	49.40	50.41	49.26	50.11	1259528
2019-09-23	50.23	50.88	49.84	50.55	744768
2019-09-24	50.92	51.02	49.63	50.24	923328
2019-09-25	50.45	50.49	48.85	50.38	775596
2019-09-26	50.57	51.07	50.36	50.74	450436
2019-09-27	50.99	51.13	48.97	49.33	773836
2019-09-30	49.46	49.84	48.86	48.92	1007708
2019-10-01	49.16	49.16	47.07	47.42	698516
2019-10-02	47.25	48.37	46.81	47.89	779384
2019-10-03	47.84	49.28	47.46	49.21	1058616
2019-10-04	49.38	50.45	49.22	50.35	508572
2019-10-07	50.07	51.29	49.90	50.42	506948
2019-10-08	50.12	50.12	48.36	49.11	835676
2019-10-09	49.65	50.54	49.36	50.24	337916
2019-10-10	50.27	50.61	49.75	49.87	385140
2019-10-11	50.49	51.25	50.17	50.24	433152
2019-10-14	50.16	50.75	49.78	50.03	357572
2019-10-15	50.27	50.49	49.97	50.16	564284
2019-10-16	49.97	50.57	49.88	50.51	416924
2019-10-17	50.86	51.10	50.36	50.38	526180
2019-10-18	50.26	50.57	49.61	50.06	529024
2019-10-21	50.40	50.93	49.87	50.85	505656
2019-10-22	50.59	51.37	50.08	50.17	314408
2019-10-23	50.18	50.97	49.66	50.61	325748
2019-10-24	50.68	50.70	50.03	50.41	325624
2019-10-25	50.23	51.06	50.15	50.83	431328
2019-10-28	51.00	52.51	50.59	52.30	486156
2019-10-29	52.23	53.75	52.14	52.56	809948
2019-10-30	52.44	52.50	51.69	52.30	482932
2019-10-31	52.09	52.41	51.80	52.04	452132
2019-11-01	52.44	53.00	52.08	52.60	533224
2019-11-04	52.99	52.99	51.49	51.76	424236
2019-11-05	51.89	51.99	51.10	51.18	335872
2019-11-06	51.32	51.79	50.81	51.05	435448
2019-11-07	51.09	51.38	50.51	50.74	406632
2019-11-08	50.76	50.93	50.46	50.80	579816
2019-11-11	50.65	51.06	50.58	50.77	272828
2019-11-12	50.60	51.21	50.60	50.99	524316
2019-11-13	50.86	51.44	50.79	51.22	470644
2019-11-14	51.20	51.32	50.38	50.90	369888
2019-11-15	51.36	53.20	51.28	53.11	451020
2019-11-18	52.99	53.23	52.74	52.86	522568
2019-11-19	53.06	54.17	53.06	54.09	550940
2019-11-20	53.94	54.75	53.50	54.53	1081412
2019-11-21	54.45	54.50	53.37	53.67	645028
2019-11-22	53.99	54.07	53.44	53.87	528276
2019-11-25	54.22	55.39	54.22	55.02	463236
2019-11-26	55.10	55.43	54.30	55.00	358740
2019-11-27	55.18	55.72	55.13	55.50	417144
2019-11-29	55.49	55.56	54.49	54.56	220012
2019-12-02	54.78	55.04	54.24	54.47	386092
2019-12-03	54.00	54.53	53.80	53.88	336164
2019-12-04	54.20	54.89	53.94	54.60	481176
2019-12-05	54.90	54.90	54.14	54.44	538268
2019-12-06	54.69	55.44	54.69	54.83	566480
2019-12-09	54.75	55.15	54.18	54.82	447828
2019-12-10	54.86	55.56	54.53	54.99	555984
2019-12-11	55.08	55.29	53.70	53.92	504592
2019-12-12	53.87	54.67	53.07	54.58	700488
2019-12-13	54.42	54.76	53.01	53.26	501512
2019-12-16	53.36	54.80	53.26	54.72	694276
2019-12-17	54.86	54.98	53.97	54.33	634256
2019-12-18	54.38	54.38	53.72	54.01	415100
2019-12-19	54.03	54.36	53.79	54.20	457580
2019-12-20	54.62	55.60	54.38	55.52	1351924
2019-12-23	55.57	55.82	55.02	55.42	392236
2019-12-24	55.72	55.72	55.09	55.19	116720
2019-12-26	55.33	55.45	54.39	54.59	309712
2019-12-27	54.68	54.86	54.35	54.58	238528
2019-12-30	54.52	54.58	53.78	54.37	290988
2019-12-31	54.36	55.10	54.25	54.88	477316
2020-01-02	55.14	55.15	54.17	54.87	471404
2020-01-03	54.43	54.70	53.75	54.17	434368
2020-01-06	53.54	54.50	53.50	54.29	838960
2020-01-07	54.10	54.71	53.85	54.00	429220
2020-01-08	54.13	54.85	53.55	53.78	725300
2020-01-09	54.01	54.49	53.87	54.17	454236
2020-01-10	54.30	54.52	53.72	54.04	483408
2020-01-13	54.02	54.50	53.95	54.33	358596
2020-01-14	54.15	54.75	53.93	54.47	365460
2020-01-15	54.53	55.35	54.42	55.08	572032
2020-01-16	55.28	55.52	54.70	54.85	514240
2020-01-17	55.02	55.34	54.50	55.15	834208
2020-01-21	55.14	55.51	54.93	55.38	445932
2020-01-22	55.57	55.82	54.70	54.80	353392
2020-01-23	54.71	54.81	54.21	54.69	565176
2020-01-24	54.81	54.89	53.54	53.74	571988
2020-01-27	53.16	54.44	52.73	54.20	539888
2020-01-28	54.38	54.73	53.94	54.61	497036
2020-01-29	54.57	55.13	54.38	54.38	616340
2020-01-30	54.20	54.28	52.80	53.25	547748
2020-01-31	53.02	53.17	52.08	52.49	873556
2020-02-03	52.74	52.78	51.23	51.81	1485364
2020-02-04	50.00	53.45	49.17	52.09	1605088
2020-02-05	52.39	53.27	51.52	51.66	728564
2020-02-06	51.74	52.08	50.96	51.09	472332
2020-02-07	50.92	50.99	49.66	50.27	598456
2020-02-10	50.34	51.58	49.90	51.42	830864
2020-02-11	51.62	52.39	50.95	51.38	955376
2020-02-12	51.64	51.87	51.13	51.37	680824
2020-02-13	51.20	51.77	50.93	51.41	1017672
2020-02-14	51.54	52.26	51.26	52.13	310204
2020-02-18	52.21	53.70	51.50	51.59	990212
2020-02-19	51.76	52.82	51.65	52.66	441552
2020-02-20	52.58	52.67	51.54	52.22	455568
2020-02-21	52.01	52.66	51.49	51.51	595396
2020-02-24	50.02	50.59	49.31	50.41	652492
2020-02-25	50.59	50.59	49.28	49.41	858944
2020-02-26	49.81	50.74	49.41	49.46	697196
2020-02-27	48.82	50.41	47.30	48.25	823320
2020-02-28	47.25	48.24	46.46	47.22	1691856
2020-03-02	47.55	49.59	47.25	49.41	865368
2020-03-03	49.35	49.97	48.10	48.35	1031448
2020-03-04	49.18	50.02	48.90	49.42	1183636
2020-03-05	48.49	49.49	47.71	48.52	766244
2020-03-06	47.23	49.03	45.96	48.55	993072
2020-03-09	46.06	48.07	45.90	47.17	1357488
2020-03-10	48.03	48.29	45.60	47.00	1489852
2020-03-11	46.11	46.39	44.66	45.15	1599340
2020-03-12	42.96	43.97	41.23	41.62	1807428
2020-03-13	41.96	44.91	40.78	44.91	2218936
2020-03-16	41.63	44.01	40.02	40.29	1409464
2020-03-17	41.10	43.70	40.46	42.38	1489540
2020-03-18	40.34	42.97	39.41	41.18	1148716
2020-03-19	41.06	42.90	39.53	41.61	890892
2020-03-20	41.14	44.60	41.00	41.82	1182308
2020-03-23	41.92	43.27	38.79	42.59	1421076
2020-03-24	43.91	45.93	40.95	42.47	1179472
2020-03-25	42.33	43.73	41.08	43.12	822312
2020-03-26	43.35	46.70	43.04	46.58	1063032
2020-03-27	45.57	47.34	43.90	46.10	738860
2020-03-30	46.53	47.98	45.68	47.70	790288
2020-03-31	47.54	48.71	46.66	47.41	1137560
2020-04-01	46.44	47.07	45.13	46.36	758692
2020-04-02	46.28	47.90	45.04	47.71	574888
2020-04-03	47.39	47.63	45.62	46.60	780680
2020-04-06	47.97	49.02	47.35	48.64	586832
2020-04-07	49.60	49.88	47.99	48.40	719092
2020-04-08	48.92	49.89	47.44	49.75	807692
2020-04-09	50.08	50.17	47.94	48.17	815136
2020-04-13	47.84	48.28	47.33	47.72	595056
2020-04-14	48.67	49.86	47.60	49.82	869796
2020-04-15	49.39	51.11	48.99	50.37	1007836
2020-04-16	50.74	53.35	50.66	53.00	1322252
2020-04-17	54.47	54.47	53.21	53.46	1249664
2020-04-20	53.25	53.25	51.28	51.95	900788
2020-04-21	51.04	51.29	50.02	50.09	874836
2020-04-22	50.99	52.08	50.39	51.96	690828
2020-04-23	52.09	53.39	52.09	52.43	1191652
2020-04-24	52.96	52.96	50.04	50.46	1508548
2020-04-27	51.13	52.64	50.84	52.22	1120128
2020-04-28	52.71	52.85	50.88	51.19	719052
2020-04-29	52.03	53.42	51.17	52.80	1379876
2020-04-30	53.03	57.25	52.20	56.25	2038024
2020-05-01	51.12	56.95	51.12	56.89	1988204
2020-05-04	57.00	59.39	56.36	59.16	1832524
2020-05-05	59.19	61.78	59.19	61.52	1902744
2020-05-06	61.75	65.72	61.69	65.41	2081968
2020-05-07	66.16	66.58	63.71	65.88	1263684
2020-05-08	66.49	67.84	65.96	67.63	901156
2020-05-11	67.26	70.44	67.26	69.89	1472316
2020-05-12	70.63	70.63	68.22	68.23	1693144
2020-05-13	68.58	68.61	64.45	65.46	1789676
2020-05-14	65.12	66.34	63.64	65.51	1320228
2020-05-15	65.32	67.68	65.14	66.83	1552400
2020-05-18	67.51	68.29	66.16	66.70	948856
2020-05-19	66.99	67.40	64.94	65.01	1029492
2020-05-20	65.96	67.76	65.60	67.44	1479120
2020-05-21	67.63	67.73	66.06	66.69	1229884
2020-05-22	66.87	67.28	66.26	66.60	1014508
2020-05-26	67.19	67.19	63.84	65.16	1756640
2020-05-27	64.44	64.56	61.37	64.32	1166860
2020-05-28	64.55	65.32	63.88	64.60	1519224
2020-05-29	65.00	66.27	64.57	66.20	974860
2020-06-01	65.97	66.32	65.34	65.52	860456
2020-06-02	65.25	66.05	64.41	65.96	1183044
2020-06-03	65.98	65.98	64.36	64.86	906180
2020-06-04	64.47	65.16	62.84	63.14	724824
2020-06-05	63.85	65.14	62.71	64.15	1117088
2020-06-08	63.09	64.86	62.74	63.75	1312492
2020-06-09	64.13	64.81	63.08	63.13	572812
2020-06-10	63.87	65.73	63.46	65.50	1155000
2020-06-11	65.04	65.04	60.50	60.51	1877416
2020-06-12	61.53	63.02	60.28	61.43	1221732
2020-06-15	61.04	63.60	60.79	63.59	682068
2020-06-16	64.81	65.11	62.44	62.72	895472
2020-06-17	63.46	64.60	62.93	63.85	590056
2020-06-18	64.09	64.78	63.38	63.48	643508
2020-06-19	63.92	64.73	62.76	64.43	1334460
2020-06-22	64.20	65.93	63.97	65.56	1033292
2020-06-23	66.25	66.72	65.07	65.47	782036
2020-06-24	65.07	65.40	62.49	63.13	830724
2020-06-25	63.48	64.58	62.50	64.57	641040
2020-06-26	64.56	64.72	63.58	64.11	1254588
2020-06-29	64.04	64.86	62.95	63.45	555092
2020-06-30	63.92	66.25	61.88	66.02	867632
2020-07-01	65.90	67.00	65.21	66.50	774780
2020-07-02	66.54	68.22	66.23	67.30	527320
2020-07-06	68.28	68.81	67.04	67.46	840124
2020-07-07	66.98	68.13	66.69	66.69	495980
2020-07-08	67.08	68.92	67.08	68.50	545008
2020-07-09	68.61	69.76	67.64	69.34	651168
2020-07-10	69.55	69.63	67.89	68.10	543612
2020-07-13	68.81	69.31	65.56	65.78	794244
2020-07-14	65.89	66.79	64.33	66.67	900196
2020-07-15	66.80	68.59	66.64	68.58	716164
2020-07-16	68.57	68.92	67.54	68.17	620836
2020-07-17	68.35	70.27	68.35	69.94	784120
2020-07-20	70.53	71.67	69.85	70.74	565784
2020-07-21	71.18	71.27	69.03	69.24	641568
2020-07-22	69.69	70.27	68.51	68.98	619296
2020-07-23	69.40	70.05	68.00	68.36	381772
2020-07-24	67.95	67.97	66.89	67.52	288112
2020-07-27	68.02	69.41	67.37	69.20	561060
2020-07-28	69.41	69.69	67.63	67.67	320348
2020-07-29	67.91	69.38	67.91	68.59	370440
2020-07-30	68.10	69.51	68.10	69.22	432380
2020-07-31	69.41	70.89	67.89	68.79	1009104
2020-08-03	69.61	71.00	69.22	69.72	1008420
2020-08-04	71.13	71.13	64.99	69.22	1770264
2020-08-05	69.75	69.75	66.70	66.97	763672
2020-08-06	67.62	67.80	65.59	66.64	488112
2020-08-07	66.44	67.51	65.67	66.44	397548
2020-08-10	66.26	66.46	64.31	64.48	444948
2020-08-11	64.69	66.04	64.38	65.46	728828
2020-08-12	65.79	66.33	65.38	65.86	413516
2020-08-13	65.79	66.96	65.50	66.57	445680
2020-08-14	66.38	66.43	64.68	65.26	398432
2020-08-17	65.45	67.18	65.28	65.68	457020
2020-08-18	65.63	66.04	65.39	65.61	269260
2020-08-19	65.63	65.97	64.80	65.01	362984
2020-08-20	64.81	65.06	64.41	64.61	420872
2020-08-21	64.74	64.75	63.80	64.46	629020
2020-08-24	64.85	64.85	62.45	62.58	526224
2020-08-25	62.74	63.43	62.51	62.73	651924
2020-08-26	62.68	63.40	62.18	63.19	871216
2020-08-27	63.45	63.51	61.80	63.26	597300
2020-08-28	63.35	63.64	62.36	63.26	529828
2020-08-31	63.26	64.31	63.20	63.87	535204
2020-09-01	64.45	64.88	63.27	64.36	921452
2020-09-02	64.54	65.56	63.79	65.39	584456
2020-09-03	64.72	64.90	61.86	62.67	1033628
2020-09-04	62.83	63.67	60.75	61.56	609712
2020-09-08	60.70	62.34	60.43	61.39	1107060
2020-09-09	62.18	63.67	61.88	62.51	611556
2020-09-10	62.48	63.26	61.52	61.58	403080
2020-09-11	62.00	62.16	60.87	60.94	391676
2020-09-14	61.58	62.59	61.02	61.84	425356
2020-09-15	62.48	62.83	61.14	61.40	558600
2020-09-16	61.64	61.76	61.05	61.15	372172
2020-09-17	60.53	61.76	60.07	61.31	780552
2020-09-18	61.81	61.88	60.23	60.98	1547104
2020-09-21	60.18	60.50	58.94	59.43	621984
2020-09-22	59.47	60.82	58.91	60.81	675976
2020-09-23	60.97	62.05	60.11	60.75	766716
2020-09-24	60.50	60.90	57.17	58.06	1241068
2020-09-25	58.24	60.56	57.59	60.44	1252208
2020-09-28	61.00	61.81	60.51	60.94	424504
2020-09-29	61.02	62.40	60.73	61.69	675668
2020-09-30	62.31	62.40	61.35	61.93	942312
2020-10-01	61.90	63.00	61.68	62.18	808936
2020-10-02	61.50	62.19	61.46	61.73	611032
2020-10-05	61.97	63.12	61.97	63.04	855056
2020-10-06	63.25	64.66	63.03	64.05	646716
2020-10-07	64.36	66.22	64.02	65.99	703048
2020-10-08	65.91	66.18	65.05	65.48	609804
2020-10-09	66.00	66.39	65.26	66.27	565368
2020-10-12	66.88	67.36	66.04	67.14	296404
2020-10-13	67.12	67.82	66.63	67.40	602204
2020-10-14	67.58	68.16	66.64	67.22	432136
2020-10-15	66.64	66.95	66.12	66.39	614624
2020-10-16	66.77	67.67	66.22	66.42	535016
2020-10-19	66.66	67.32	65.90	66.15	626240
2020-10-20	66.34	66.91	65.94	66.12	439396
2020-10-21	66.32	67.14	65.38	65.45	569800
2020-10-22	65.30	67.50	65.30	67.42	685644
2020-10-23	67.75	67.75	66.65	67.12	506512
2020-10-26	66.51	66.93	65.57	66.14	521796
2020-10-27	66.39	67.19	66.23	66.55	537136
2020-10-28	65.82	65.82	64.34	64.41	524120
2020-10-29	64.42	64.42	63.00	63.92	702880
2020-10-30	63.61	64.46	62.56	63.10	667620
2020-11-02	63.80	65.41	63.52	65.00	539188
2020-11-03	65.60	67.09	65.60	66.59	435016
2020-11-04	68.09	69.28	66.01	66.79	873356
2020-11-05	70.00	76.53	69.38	76.15	2033764
2020-11-06	73.78	76.50	73.60	75.62	940048
2020-11-09	77.50	79.22	75.87	76.05	914808
2020-11-10	75.05	76.99	73.07	75.07	763596
2020-11-11	75.76	77.08	75.76	76.61	658420
2020-11-12	76.34	76.63	75.27	75.88	526896
2020-11-13	76.50	76.80	75.52	75.71	353520
2020-11-16	75.64	75.84	73.70	75.72	426796
2020-11-17	75.46	77.08	74.81	76.93	636868
2020-11-18	77.13	77.13	75.05	75.24	1244056
2020-11-19	75.19	76.43	74.63	75.57	603532
2020-11-20	75.39	76.63	74.50	76.23	633260
2020-11-23	76.39	76.39	75.14	75.94	535992
2020-11-24	76.49	76.49	74.77	75.71	557664
2020-11-25	76.40	77.31	75.07	75.44	679492
2020-11-27	75.62	76.07	74.00	74.41	283212
2020-11-30	74.97	75.85	74.57	75.83	795900
2020-12-01	76.49	77.25	76.04	76.24	831000
2020-12-02	76.97	76.97	74.16	74.58	506920
2020-12-03	74.54	75.08	74.21	74.74	492104
2020-12-04	75.56	76.71	75.16	76.65	453864
2020-12-07	76.92	77.90	76.54	76.98	317668
2020-12-08	77.29	78.22	76.68	77.21	536804
2020-12-09	77.46	77.46	75.00	75.41	439768
2020-12-10	75.21	76.48	74.48	76.30	400184
2020-12-11	76.44	77.39	75.43	76.24	293516
2020-12-14	76.32	78.46	75.59	76.61	735776
2020-12-15	77.07	77.68	76.03	77.04	497624
2020-12-16	77.03	77.23	75.42	75.76	712104
2020-12-17	76.30	77.54	75.78	77.44	736144
2020-12-18	77.32	80.17	76.97	80.06	3626800
2020-12-21	79.36	80.76	77.17	80.47	781936
2020-12-22	80.83	81.09	79.66	80.14	481360
2020-12-23	80.74	80.90	79.85	80.02	476648
2020-12-24	80.24	80.78	79.72	80.41	119404
2020-12-28	81.09	81.61	78.63	78.95	397396
2020-12-29	79.48	79.59	77.85	78.73	305324
2020-12-30	79.36	79.88	79.02	79.25	320184
2020-12-31	79.37	79.88	78.65	79.39	307328
2021-01-04	79.17	79.85	77.66	78.66	523004
2021-01-05	78.72	80.20	77.85	79.25	609784
2021-01-06	78.92	83.19	78.92	82.73	1153368
2021-01-07	82.83	84.78	82.83	83.96	453660
2021-01-08	84.35	85.75	81.69	82.38	744028
2021-01-11	81.82	83.92	81.31	83.71	380752
2021-01-12	83.62	84.86	83.08	83.50	325540
2021-01-13	83.98	84.84	82.19	82.65	609304
2021-01-14	83.07	85.93	83.07	84.30	744628
2021-01-15	85.23	87.37	84.30	86.93	1228768
2021-01-19	87.69	88.58	86.21	87.95	871764
2021-01-20	88.58	90.37	88.11	89.17	802000
2021-01-21	89.60	89.60	87.66	88.92	592516
2021-01-22	89.03	89.55	88.32	89.15	456352
2021-01-25	89.73	90.29	87.72	88.11	521604
2021-01-26	88.55	89.16	84.96	85.09	391644
2021-01-27	84.09	84.15	79.42	79.61	777472
2021-01-28	80.29	81.18	77.76	80.63	1179240
2021-01-29	81.11	82.37	80.50	81.23	872048
2021-02-01	82.55	85.45	82.05	85.02	743060
2021-02-02	89.49	99.96	89.49	94.19	2086548
2021-02-03	94.76	94.76	90.24	92.10	920092
2021-02-04	92.50	96.24	92.23	95.68	795088
2021-02-05	96.77	97.14	94.27	95.17	804988
2021-02-08	96.25	97.85	95.55	97.64	1475080
2021-02-09	98.22	99.00	96.33	97.49	576116
2021-02-10	98.23	98.86	96.38	97.58	483676
2021-02-11	97.85	99.07	96.75	98.76	611168
2021-02-12	99.06	101.38	98.66	99.72	692660
2021-02-16	100.49	103.75	100.32	102.75	1242228
2021-02-17	101.75	102.56	101.04	101.82	898152
2021-02-18	101.76	101.76	98.83	99.27	550384
2021-02-19	99.56	100.34	97.07	97.39	828548
2021-02-22	97.00	97.25	93.95	94.25	766292
2021-02-23	94.98	94.98	92.36	94.22	857288
2021-02-24	93.95	94.97	93.07	93.67	548816
2021-02-25	93.75	94.49	91.23	91.27	492560
2021-02-26	91.84	92.11	89.74	90.42	982868
2021-03-01	92.24	93.45	91.50	93.11	941964
2021-03-02	94.06	94.28	92.61	93.86	830116
2021-03-03	93.04	93.08	90.28	90.31	650416
2021-03-04	90.41	92.43	86.61	86.98	691372
2021-03-05	86.32	89.70	84.70	89.05	561392
2021-03-08	89.65	90.71	86.22	86.22	647492
2021-03-09	88.00	91.51	86.47	91.03	941608
2021-03-10	91.60	93.30	90.03	90.94	982608
2021-03-11	92.10	97.25	91.74	97.00	1274244
2021-03-12	95.23	96.35	92.64	96.28	1318224
2021-03-15	96.44	100.85	96.44	99.25	838540
2021-03-16	99.62	101.20	96.23	97.09	691744
2021-03-17	96.33	98.26	94.44	95.46	641356
2021-03-18	94.80	96.97	93.19	93.50	581656
2021-03-19	94.24	98.80	92.61	93.81	1572860
2021-03-22	94.22	96.74	94.03	96.35	445460
2021-03-23	95.73	95.73	93.29	94.12	533152
2021-03-24	94.42	95.45	92.01	92.37	450544
2021-03-25	91.49	94.67	89.30	94.31	810428
2021-03-26	94.44	97.53	93.15	97.06	832984
2021-03-29	96.07	96.07	89.85	91.75	1108440
2021-03-30	91.29	93.88	91.05	93.37	876212
2021-03-31	94.49	96.59	94.49	95.48	1379700
2021-04-01	96.26	97.64	95.52	97.13	859016
2021-04-05	98.15	99.23	97.47	99.20	392992
2021-04-06	99.57	101.15	99.57	99.77	925948
2021-04-07	98.78	100.42	97.87	99.25	618740
2021-04-08	100.38	101.99	99.14	101.29	923464
2021-04-09	101.55	102.85	100.67	102.18	730400
2021-04-12	101.76	101.76	99.76	100.76	895644
2021-04-13	101.14	105.08	100.68	104.86	1137336
2021-04-14	105.25	105.77	102.75	103.60	722192
2021-04-15	103.79	105.03	103.35	103.80	870280
2021-04-16	103.90	104.95	103.01	104.64	1169328
2021-04-19	103.81	104.86	102.33	103.63	543580
2021-04-20	103.83	104.81	102.47	102.98	752796
2021-04-21	103.33	106.16	102.57	105.96	947236
2021-04-22	105.85	107.77	104.91	105.93	719192
2021-04-23	106.75	108.67	104.56	108.12	516888
2021-04-26	108.63	111.21	108.22	110.14	746664
2021-04-27	110.53	111.13	108.14	110.35	445520
2021-04-28	110.19	110.99	109.01	109.20	478300
2021-04-29	109.71	110.81	107.35	108.44	517724
2021-04-30	107.94	109.40	106.43	106.87	680020
2021-05-03	107.97	108.23	105.58	106.60	684776
2021-05-04	105.33	106.04	103.51	104.56	673076
2021-05-05	105.62	106.24	103.65	104.20	932860
2021-05-06	104.20	104.57	99.75	102.75	885336
2021-05-07	102.69	107.26	102.16	105.76	865756
2021-05-10	105.28	105.83	101.98	102.06	1036888
2021-05-11	99.98	104.04	98.72	103.89	682796
2021-05-12	103.63	106.20	102.13	102.22	1119952
2021-05-13	102.96	103.25	96.77	99.17	1427628
2021-05-14	99.59	102.14	98.90	100.34	1275872
2021-05-17	100.20	100.59	96.69	96.84	937016
2021-05-18	97.15	100.30	96.53	100.00	1476964
2021-05-19	98.39	101.01	98.39	99.39	916388
2021-05-20	99.95	102.81	99.39	102.22	937992
2021-05-21	103.53	104.45	101.90	102.34	1110536
2021-05-24	102.89	105.57	102.85	105.25	1552648
2021-05-25	106.00	107.04	104.61	105.04	1437884
2021-05-26	105.76	106.20	102.73	104.07	1272732
2021-05-27	104.76	105.82	101.85	102.42	9237004
2021-05-28	102.73	105.09	102.73	103.46	1344024
2021-06-01	104.57	104.57	100.09	102.56	952684
2021-06-02	102.09	103.31	100.13	102.53	993772
2021-06-03	101.75	102.92	100.53	101.90	959188
2021-06-04	102.70	106.80	102.34	106.08	1316916
2021-06-07	105.24	107.00	103.78	104.93	862536
2021-06-08	106.21	107.44	104.44	106.26	530644
2021-06-09	106.26	108.48	105.92	107.29	785024
2021-06-10	107.51	110.25	107.51	108.95	792060
2021-06-11	109.56	111.11	108.95	110.99	697252
2021-06-14	110.99	112.70	110.88	112.34	694572
2021-06-15	111.29	111.87	108.64	110.33	781456
2021-06-16	110.73	111.58	109.68	110.64	586316
2021-06-17	110.17	113.15	109.92	111.30	811092
2021-06-18	111.87	113.46	106.59	107.98	3585964
2021-06-21	108.08	110.46	107.48	110.05	763440
2021-06-22	110.28	111.14	109.12	110.47	601648
2021-06-23	110.46	111.77	110.37	111.11	472724
2021-06-24	112.23	112.50	109.14	109.88	616648
2021-06-25	109.74	110.71	108.34	109.14	1032068
2021-06-28	109.53	112.19	109.14	111.25	647516
2021-06-29	111.46	112.99	111.28	111.95	462544
2021-06-30	111.70	113.17	111.31	112.57	962788
2021-07-01	112.34	114.85	112.02	113.48	934032
2021-07-02	113.62	114.25	111.81	112.39	762848
2021-07-06	112.81	114.50	111.42	113.87	907944
2021-07-07	114.62	116.86	113.58	115.93	919864
2021-07-08	114.08	115.59	112.64	115.22	509752
2021-07-09	115.70	116.58	114.58	116.35	848424
2021-07-12	116.64	116.91	112.38	112.87	841072
2021-07-13	112.75	114.00	112.36	113.36	546648
2021-07-14	112.61	114.07	109.80	111.22	957992
2021-07-15	111.16	112.66	110.47	112.38	448884
2021-07-16	113.03	115.19	111.80	114.67	805644
2021-07-19	113.49	115.35	112.78	113.86	517360
2021-07-20	114.44	117.31	114.44	116.76	909776
2021-07-21	116.71	117.33	113.84	115.79	449552
2021-07-22	115.80	117.74	115.79	117.30	297156
2021-07-23	117.64	119.75	117.64	118.60	469724
2021-07-26	118.37	119.15	117.46	118.03	236972
2021-07-27	118.26	118.66	116.54	118.40	288996
2021-07-28	117.82	119.46	117.72	119.19	566372
2021-07-29	119.68	121.79	118.98	120.78	252712
2021-07-30	120.20	122.06	120.20	120.56	303912
2021-08-02	121.50	121.61	118.54	121.44	566964
2021-08-03	121.33	121.44	118.77	120.32	618288
2021-08-04	120.46	121.97	119.84	121.69	1245908
2021-08-05	122.39	126.08	119.90	122.66	967256
2021-08-06	122.50	122.50	117.75	120.46	851336
2021-08-09	120.23	122.31	119.04	119.81	1038320
2021-08-10	119.75	119.75	115.45	115.93	659336
2021-08-11	116.37	116.37	114.15	115.72	385460
2021-08-12	115.91	117.36	115.62	115.97	520876
2021-08-13	116.29	117.23	115.43	116.74	440084
2021-08-16	116.08	119.73	116.08	119.36	596252
2021-08-17	119.44	119.44	117.81	118.51	406944
2021-08-18	118.71	119.42	117.37	117.71	369816
2021-08-19	116.59	119.87	116.15	118.97	559528
2021-08-20	119.19	120.80	118.92	119.86	463760
2021-08-23	120.25	122.07	119.54	119.98	835252
2021-08-24	120.77	123.80	120.22	123.12	932992
2021-08-25	123.96	125.81	122.72	125.06	3045468
2021-08-26	124.35	125.99	122.78	123.30	2018076
2021-08-27	123.16	124.01	121.38	123.75	32905912
2021-08-30	125.32	127.80	124.30	126.46	1269460
2021-08-31	127.29	127.29	123.70	124.79	1355856
2021-09-01	125.00	126.88	123.89	126.34	775020
2021-09-02	127.48	128.34	126.49	127.70	1003884
2021-09-03	127.43	130.37	126.86	128.27	650232
2021-09-07	128.84	128.84	126.75	128.55	916476
2021-09-08	127.12	129.09	126.32	126.94	498604
2021-09-09	127.75	128.13	126.79	127.04	661304
2021-09-10	128.01	129.48	126.77	129.20	893732
2021-09-13	130.19	130.62	123.89	125.65	873168
2021-09-14	126.73	129.08	126.62	127.47	759064
2021-09-15	129.80	133.24	127.78	132.41	1404012
2021-09-16	131.52	132.58	130.40	132.37	640060
2021-09-17	132.70	135.00	132.18	133.59	4243128
2021-09-20	131.31	133.91	129.51	132.21	1605132
2021-09-21	132.89	134.00	131.21	132.55	1021532
2021-09-22	132.26	133.37	130.46	133.25	1345456
2021-09-23	134.30	135.96	133.80	134.23	784356
2021-09-24	133.13	135.12	132.39	134.72	630436
2021-09-27	133.86	133.86	127.18	127.86	852208
2021-09-28	125.80	126.02	121.80	122.22	1013168
2021-09-29	123.83	124.98	122.40	122.63	887308
2021-09-30	123.61	125.51	121.01	121.14	1076228
2021-10-01	121.37	124.06	117.94	123.46	866164
2021-10-04	122.51	122.53	118.73	120.31	584408
2021-10-05	121.07	123.02	119.76	120.85	572840
2021-10-06	119.72	121.07	118.58	120.89	575360
2021-10-07	121.48	123.93	121.48	122.10	870340
2021-10-08	122.44	122.44	119.60	119.91	339364
2021-10-11	119.94	120.75	118.96	119.55	399660
2021-10-12	121.00	121.40	117.55	119.50	628460
2021-10-13	120.59	120.82	119.04	120.75	408424
2021-10-14	122.09	124.72	122.05	124.46	688700
2021-10-15	124.49	125.87	124.03	124.51	811964
2021-10-18	124.46	125.53	123.51	124.87	541956
2021-10-19	124.87	126.87	124.69	124.91	381032
2021-10-20	126.12	127.29	125.34	126.83	470248
2021-10-21	126.76	126.80	123.18	124.36	760164
2021-10-22	124.77	127.17	124.59	126.32	349056
2021-10-25	126.15	127.85	125.02	127.71	406536
2021-10-26	128.33	130.13	127.12	129.69	691540
2021-10-27	129.44	129.44	126.24	127.44	520152
2021-10-28	128.02	131.30	126.69	128.81	534080
2021-10-29	128.18	131.42	128.18	130.91	728448
2021-11-01	131.25	132.95	130.58	131.27	739928
2021-11-02	129.90	131.68	124.35	125.83	968084
2021-11-03	125.51	126.38	122.31	126.08	856960
2021-11-04	126.47	127.85	122.47	123.81	710192
2021-11-05	123.16	125.04	122.07	124.33	781284
2021-11-08	124.33	126.81	123.55	126.60	469748
2021-11-09	126.50	126.90	125.19	125.54	596076
2021-11-10	124.48	126.39	124.31	125.92	921204
2021-11-11	126.87	128.68	125.25	126.66	749404
2021-11-12	127.10	128.20	125.53	126.13	536696
2021-11-15	126.24	126.98	125.39	125.44	453576
2021-11-16	124.87	127.80	123.48	126.12	884756
2021-11-17	126.12	126.14	122.01	123.48	872164
2021-11-18	123.98	124.36	122.30	123.79	623600
2021-11-19	124.37	126.79	121.69	125.38	1116392
2021-11-22	125.53	125.53	122.07	122.41	896608
2021-11-23	121.42	121.75	116.25	118.18	1023552
2021-11-24	117.54	119.32	116.67	119.24	867980
2021-11-26	119.11	122.99	118.14	118.37	459764
2021-11-29	118.20	122.20	118.20	119.92	550316
2021-11-30	120.67	122.82	117.20	118.01	1516744
2021-12-01	118.44	119.69	115.37	115.49	1142468
2021-12-02	114.86	117.36	114.15	116.82	1035528
2021-12-03	117.39	117.39	112.44	114.04	1037536
2021-12-06	114.13	117.23	112.65	117.06	852668
2021-12-07	118.36	120.39	117.05	118.24	892536
2021-12-08	118.95	121.55	118.27	120.33	445180
2021-12-09	120.43	121.46	117.33	117.55	467128
2021-12-10	117.53	119.32	116.13	116.51	537540
2021-12-13	115.95	117.99	115.66	117.59	508320
2021-12-14	116.50	116.61	113.97	115.72	692772
2021-12-15	116.26	118.82	114.96	118.61	458252
2021-12-16	119.01	119.53	114.94	115.38	650456
2021-12-17	115.01	118.77	113.27	117.64	1793808
2021-12-20	116.87	117.55	114.99	116.30	631436
2021-12-21	116.78	120.19	116.12	119.91	538064
2021-12-22	119.77	122.95	119.19	122.42	467648
2021-12-23	123.07	124.63	123.07	123.66	396528
2021-12-27	124.00	125.17	124.00	125.17	308620
2021-12-28	125.55	125.55	122.79	124.45	321676
2021-12-29	124.67	125.75	123.43	125.63	414880
2021-12-30	125.41	127.86	125.41	127.20	368040
2021-12-31	127.04	130.74	127.04	129.34	869992
2022-01-03	129.16	129.76	121.33	121.95	1001072
2022-01-04	121.30	121.30	115.97	117.01	1361096
2022-01-05	116.63	117.47	108.33	108.68	1824236
2022-01-06	107.29	108.74	104.83	106.64	1223020
2022-01-07	106.22	106.59	102.94	103.82	1000376
2022-01-10	101.76	107.49	100.27	106.94	1323052
2022-01-11	106.89	108.47	104.80	108.08	868360
2022-01-12	108.10	109.49	105.28	107.09	790684
2022-01-13	106.89	106.97	99.14	99.42	1217600
2022-01-14	99.00	100.50	95.78	97.53	1500148
2022-01-18	95.71	96.09	93.89	94.75	1019452
2022-01-19	95.13	97.74	94.51	94.96	755388
2022-01-20	95.78	97.45	94.28	94.31	976180
2022-01-21	94.33	94.92	91.64	91.78	1597992
2022-01-24	91.22	95.64	86.97	95.47	1820944
2022-01-25	93.33	94.19	89.78	92.00	1009080
2022-01-26	93.18	94.29	90.08	90.95	1045392
2022-01-27	92.33	93.74	88.32	88.46	1625716
2022-01-28	88.80	91.77	87.28	91.77	1846728
2022-01-31	92.14	94.13	91.83	94.10	1581492
2022-02-01	101.90	105.62	98.57	100.39	2256964
2022-02-02	101.15	105.40	101.15	104.47	1898300
2022-02-03	99.93	103.75	99.14	102.40	1084276
2022-02-04	100.25	103.24	99.26	102.52	1306116
2022-02-07	102.59	105.38	102.50	103.17	1064252
2022-02-08	102.90	104.33	101.37	103.34	1220496
2022-02-09	104.95	107.27	103.20	106.02	1214860
2022-02-10	103.28	107.95	103.28	105.72	1172288
2022-02-11	106.12	108.74	103.72	104.65	1454928
2022-02-14	104.73	106.71	103.28	103.41	1123588
2022-02-15	104.90	106.44	102.34	103.19	1407964
2022-02-16	102.44	103.70	100.76	103.01	1428344
2022-02-17	102.50	103.91	98.96	99.55	1174348
2022-02-18	99.45	101.04	97.50	100.25	1004804
2022-02-22	100.32	101.45	98.40	100.03	789680
2022-02-23	100.66	101.37	97.89	98.09	827440
2022-02-24	96.89	103.71	96.52	103.23	1408492
2022-02-25	103.28	106.10	103.10	105.67	1049212
2022-02-28	104.49	105.45	103.03	104.85	1541140
2022-03-01	104.90	106.73	104.05	105.05	920944
2022-03-02	105.61	106.80	104.49	105.92	755576
2022-03-03	106.57	106.72	103.82	104.96	567232
2022-03-04	104.45	105.66	102.27	104.40	1225136
2022-03-07	104.08	104.25	100.01	100.33	913468
2022-03-08	99.20	101.01	96.78	98.43	820556
2022-03-09	101.39	105.13	99.76	104.58	846612
2022-03-10	102.48	103.94	101.39	103.77	600288
2022-03-11	105.03	105.03	100.09	100.21	584792
2022-03-14	100.94	103.13	97.63	98.05	591408
2022-03-15	99.36	101.51	98.42	101.40	899124
2022-03-16	102.83	106.73	102.83	105.86	585576
2022-03-17	105.11	108.06	104.47	107.93	698532
2022-03-18	107.75	111.75	107.75	111.40	1332248
2022-03-21	109.84	111.69	107.47	109.56	824976
2022-03-22	109.36	111.70	108.56	110.54	782452
2022-03-23	110.01	110.01	106.79	107.26	469128
2022-03-24	107.42	108.91	106.13	108.77	436148
2022-03-25	109.71	109.71	106.57	108.86	425032
2022-03-28	109.20	110.53	107.39	109.33	453212
2022-03-29	111.10	112.34	110.75	111.51	652468
2022-03-30	111.10	111.17	109.15	110.60	573896
2022-03-31	110.79	111.68	107.75	108.26	1182340
2022-04-01	109.34	109.34	106.90	108.32	1158232
2022-04-04	108.83	108.83	107.44	108.01	1559484
2022-04-05	108.32	108.79	106.94	108.26	1040948
2022-04-06	107.43	109.19	104.95	108.55	901352
2022-04-07	108.45	113.81	108.45	112.41	1032252
2022-04-08	111.40	111.51	108.05	108.29	1461936
2022-04-11	107.57	107.75	104.00	105.63	1019356
2022-04-12	106.47	108.19	102.41	103.19	513560
2022-04-13	102.87	105.96	102.41	104.85	583520
2022-04-14	105.33	106.29	103.42	104.52	796732
2022-04-18	104.06	104.13	101.63	103.02	503688
2022-04-19	102.59	104.82	101.98	103.31	867144
2022-04-20	104.45	106.97	103.32	106.15	595956
2022-04-21	106.54	107.07	102.83	103.02	588672
2022-04-22	102.62	102.84	100.67	100.75	802056
2022-04-25	98.56	100.30	97.30	100.23	1328516
2022-04-26	99.69	99.69	95.25	95.53	1053236
2022-04-27	95.52	97.82	95.08	95.23	598836
2022-04-28	96.50	98.42	95.22	96.72	1440136
2022-04-29	96.32	99.44	94.74	94.92	949872
2022-05-02	94.35	96.17	92.73	95.65	1039396
2022-05-03	95.23	97.85	94.95	95.86	1027320
2022-05-04	96.46	99.58	93.73	98.96	1427084
2022-05-05	97.70	98.06	94.99	96.54	1429312
2022-05-06	95.35	95.35	92.15	93.23	1068016
2022-05-09	92.21	92.21	86.71	86.77	2209912
2022-05-10	89.25	90.51	85.66	87.89	1368704
2022-05-11	86.90	88.89	84.48	84.67	993380
2022-05-12	84.36	88.30	83.76	87.22	1514820
2022-05-13	88.79	92.98	88.61	91.94	1258364
2022-05-16	91.11	92.62	90.20	90.53	792632
2022-05-17	92.57	94.07	90.59	92.76	763988
2022-05-18	91.74	92.29	89.23	89.77	966208
2022-05-19	89.49	92.68	89.49	91.61	834844
2022-05-20	93.12	93.12	89.61	91.59	790032
2022-05-23	92.74	92.74	89.50	91.13	1079052
2022-05-24	90.78	90.78	88.72	89.29	903388
2022-05-25	88.84	89.88	87.39	88.20	1059532
2022-05-26	89.05	91.64	88.34	91.33	690280
2022-05-27	92.29	96.64	92.16	96.64	1013416
2022-05-31	95.53	96.04	91.65	92.43	1615220
2022-06-01	92.33	93.71	88.96	89.99	721212
2022-06-02	90.52	93.83	88.38	93.50	741952
2022-06-03	92.16	92.45	90.38	90.78	791356
2022-06-06	92.39	92.79	90.37	90.85	600112
2022-06-07	90.09	91.90	90.06	91.50	863180
2022-06-08	91.28	92.08	90.30	91.11	539364
2022-06-09	90.56	91.03	88.76	88.86	762076
2022-06-10	87.42	87.42	83.61	83.64	968864
2022-06-13	80.98	81.94	80.26	81.25	1230548
2022-06-14	81.12	81.75	79.52	81.05	1022692
2022-06-15	82.06	83.44	80.99	82.67	1194636
2022-06-16	80.98	81.32	79.84	80.67	1686380
2022-06-17	81.00	83.33	80.95	81.79	2337720
2022-06-21	82.78	83.30	82.16	82.33	1425008
2022-06-22	81.71	83.21	81.12	82.43	1284440
2022-06-23	83.15	86.37	82.68	86.33	1021592
2022-06-24	87.17	88.20	86.49	88.19	1365056
2022-06-27	88.06	88.76	86.61	88.34	945972
2022-06-28	88.27	89.07	86.44	86.50	716600
2022-06-29	86.32	87.37	85.39	87.13	891096
2022-06-30	86.10	87.90	84.16	86.66	891292
2022-07-01	86.66	88.30	85.53	88.30	793008
2022-07-05	87.56	90.86	87.03	90.58	963492
2022-07-06	91.34	91.59	89.97	90.70	839980
2022-07-07	90.39	92.29	90.39	92.06	648196
2022-07-08	91.64	93.07	91.41	92.48	710944
2022-07-11	91.33	91.86	90.32	90.76	604896
2022-07-12	90.88	91.61	87.68	88.20	686328
2022-07-13	86.40	88.11	85.88	87.24	515284
2022-07-14	86.99	86.99	82.29	85.35	885580
2022-07-15	85.95	86.43	82.27	86.09	1381636
2022-07-18	86.49	87.31	83.90	84.06	769768
2022-07-19	85.48	87.71	84.72	87.56	692580
2022-07-20	88.32	90.20	87.86	89.14	651296
2022-07-21	89.98	93.14	89.98	92.53	1155808
2022-07-22	92.64	93.53	89.99	90.81	565680
2022-07-25	90.51	90.91	89.51	90.28	408500
2022-07-26	90.47	92.93	89.56	92.66	1163980
2022-07-27	92.66	94.20	92.02	93.61	892384
2022-07-28	94.14	96.06	92.77	95.19	677068
2022-07-29	94.76	96.52	94.55	96.32	550520
2022-08-01	95.39	97.05	94.68	95.82	699200
2022-08-02	95.07	97.94	95.07	96.75	938728
2022-08-03	98.11	99.34	97.12	97.96	1116568
2022-08-04	97.09	97.99	94.12	97.73	1795572
2022-08-05	95.98	96.46	93.18	95.74	709992
2022-08-08	95.84	96.41	93.62	93.79	647032
2022-08-09	93.85	93.85	89.32	90.28	1206984
2022-08-10	92.37	95.11	90.73	94.99	783012
2022-08-11	95.37	96.47	93.58	93.61	494080
2022-08-12	93.45	95.13	93.45	94.91	512640
2022-08-15	95.00	96.24	94.10	94.52	482852
2022-08-16	93.32	93.32	91.66	92.52	833912
2022-08-17	91.49	92.69	90.30	90.69	841728
2022-08-18	90.69	90.73	89.13	90.36	698140
2022-08-19	90.08	90.25	88.23	88.71	489484
2022-08-22	87.49	88.05	86.10	86.41	434716
2022-08-23	86.06	86.21	84.93	85.53	698828
2022-08-24	85.78	87.14	85.37	86.75	921388
2022-08-25	88.18	89.85	87.19	89.65	695520
2022-08-26	89.53	89.57	84.69	84.69	598760
2022-08-29	83.47	84.48	82.84	83.35	662024
2022-08-30	84.04	84.08	82.93	83.35	991756
2022-08-31	84.23	84.89	82.95	82.95	781032
2022-09-01	82.09	83.23	80.82	83.21	692480
2022-09-02	83.85	84.28	82.23	82.51	597040
2022-09-06	82.35	82.95	81.55	82.26	901608
2022-09-07	81.13	83.65	79.66	83.53	1435456
2022-09-08	82.74	85.69	82.10	85.67	961400
2022-09-09	85.82	87.15	85.63	86.70	760684
2022-09-12	86.59	87.42	85.82	86.20	705884
2022-09-13	83.63	84.27	80.85	80.97	898928
2022-09-14	80.81	80.96	78.81	79.92	1224936
2022-09-15	80.08	81.37	78.86	79.09	779972
2022-09-16	78.48	78.48	75.36	76.90	1859512
2022-09-19	76.65	76.65	74.88	76.00	1318960
2022-09-20	74.98	75.73	73.94	75.02	896536
2022-09-21	75.84	76.65	73.85	74.06	1409220
2022-09-22	73.98	74.40	71.98	72.56	960440
2022-09-23	72.48	72.85	70.85	72.77	986600
2022-09-26	72.81	73.87	72.12	72.52	957928
2022-09-27	73.23	73.60	70.35	70.64	1611992
2022-09-28	71.73	73.01	70.99	72.41	1342124
2022-09-29	71.70	71.94	70.59	71.41	883748
2022-09-30	71.79	73.37	70.88	71.00	884572
2022-10-03	71.51	73.98	70.63	73.27	801408
2022-10-04	74.49	77.20	74.49	77.14	1315056
2022-10-05	75.81	78.10	75.37	77.14	5827792
2022-10-06	77.07	77.89	76.58	77.27	916612
2022-10-07	76.00	76.21	73.25	74.00	971204
2022-10-10	74.18	74.18	71.10	71.12	1339788
2022-10-11	71.15	71.73	69.19	70.50	1421468
2022-10-12	70.96	71.42	70.28	70.72	636652
2022-10-13	68.78	72.83	68.00	72.24	1017824
2022-10-14	72.88	73.28	70.58	70.72	815644
2022-10-17	71.42	75.32	71.10	74.04	1030164
2022-10-18	76.24	77.82	75.01	75.66	985916
2022-10-19	74.19	74.83	71.87	72.51	1072884
2022-10-20	72.28	73.24	70.48	70.53	1006892
2022-10-21	70.73	71.14	69.10	70.82	1274592
2022-10-24	71.12	71.67	70.16	70.95	1093924
2022-10-25	71.39	74.56	71.39	74.15	924180
2022-10-26	74.19	77.41	74.16	75.47	1493580
2022-10-27	75.89	76.04	73.81	73.94	848616
2022-10-28	73.88	74.22	72.35	73.88	806120
2022-10-31	73.82	74.41	72.99	74.07	1587348
2022-11-01	71.42	78.42	69.60	77.32	2727224
2022-11-02	76.81	78.82	74.37	74.49	2304224
2022-11-03	73.33	76.97	70.77	76.30	1822540
2022-11-04	76.90	77.24	74.04	75.89	1261032
2022-11-07	75.96	78.99	74.91	78.70	4941712
2022-11-08	79.13	79.90	77.12	77.60	1071868
2022-11-09	77.28	78.43	76.88	78.27	1378332
2022-11-10	81.62	84.38	81.53	84.27	1662388
2022-11-11	84.20	90.63	84.17	87.49	2114044
2022-11-14	86.48	87.80	85.57	86.28	901848
2022-11-15	87.67	89.39	87.18	88.07	1161848
2022-11-16	88.06	88.06	86.01	87.12	980580
2022-11-17	85.90	85.90	82.13	82.92	1446836
2022-11-18	83.94	84.04	82.05	82.15	947012
2022-11-21	81.69	83.37	80.89	83.02	877156
2022-11-22	83.46	83.60	82.27	83.12	803448
2022-11-23	83.43	84.49	82.69	84.08	602732
2022-11-25	83.80	85.78	83.69	84.74	456776
2022-11-28	84.48	85.02	82.21	82.60	1027800
2022-11-29	82.30	83.00	81.21	81.77	812708
2022-11-30	81.74	85.39	81.18	84.99	1992890
2022-12-01	85.11	86.69	84.12	86.41	836729
2022-12-02	84.40	86.39	83.66	84.69	501067
2022-12-05	83.18	83.18	80.63	82.60	721298
2022-12-06	82.24	82.80	79.44	80.67	683086
2022-12-07	80.91	82.01	80.30	80.67	530169
2022-12-08	80.67	82.49	79.87	81.95	920983
2022-12-09	81.27	82.32	79.69	80.73	581119
2022-12-12	82.55	83.67	81.83	82.98	947461
2022-12-13	86.99	88.49	85.61	86.98	998172
2022-12-14	86.98	88.18	85.56	86.81	860367
2022-12-15	85.21	85.99	83.76	84.19	742198
2022-12-16	83.59	84.30	81.41	82.38	2934259
2022-12-19	81.82	82.70	80.33	80.79	562991
2022-12-20	80.71	81.62	79.51	81.03	556229
2022-12-21	81.60	83.69	81.20	83.17	559119
2022-12-22	81.86	83.03	80.90	82.95	434512
2022-12-23	82.39	83.12	81.91	82.73	398438
2022-12-27	82.73	83.38	81.45	82.21	489553
2022-12-28	82.40	84.03	80.65	80.69	479125
2022-12-29	81.58	84.96	79.61	84.47	748093
2022-12-30	83.71	83.71	81.17	82.88	657456
2023-01-03	83.86	84.52	81.75	82.53	781866
2023-01-04	83.76	85.15	83.09	84.39	622699
2023-01-05	83.57	83.57	81.62	82.29	771134
2023-01-06	82.42	83.83	80.19	82.52	1243081
2023-01-09	83.37	84.62	82.82	83.94	712970
2023-01-10	84.80	86.73	84.59	86.54	887610
2023-01-11	87.19	88.85	86.39	86.62	545381
2023-01-12	86.31	86.31	81.00	82.17	2441492
2023-01-13	81.21	82.21	80.23	80.85	2219915
2023-01-17	81.06	82.93	80.48	80.85	1301212
2023-01-18	81.05	82.14	79.78	79.99	1185020
2023-01-19	79.64	81.32	78.70	80.79	884184
2023-01-20	80.49	81.72	80.13	81.46	675452
2023-01-23	81.58	82.80	81.51	82.29	645303
2023-01-24	81.53	81.57	79.67	80.15	711463
2023-01-25	79.01	79.84	77.87	79.83	827234
2023-01-26	80.60	81.04	79.35	80.32	800576
2023-01-27	79.95	82.01	79.32	81.19	864960
2023-01-30	80.76	80.94	78.55	78.68	853624
2023-01-31	78.73	79.83	78.10	79.66	1643739
2023-02-01	79.91	81.87	79.07	81.28	1526316
2023-02-02	80.73	86.14	79.94	80.85	2284849
2023-02-03	79.30	80.08	77.66	79.16	1251900
2023-02-06	78.39	78.79	75.48	75.57	1184802
2023-02-07	75.14	78.93	74.77	78.44	900423
2023-02-08	77.93	78.57	76.83	77.00	634681
2023-02-09	77.45	78.70	75.47	75.86	1233880
2023-02-10	75.29	76.73	74.75	76.29	1138108
2023-02-13	76.59	77.74	76.16	77.09	1318201
2023-02-14	75.28	77.67	75.28	77.00	1520771
2023-02-15	76.71	77.31	75.96	76.80	604626
2023-02-16	75.47	77.20	75.28	76.24	815046
2023-02-17	75.81	76.25	75.01	75.96	822464
2023-02-21	74.78	75.79	73.61	73.66	810862
2023-02-22	74.12	74.26	72.83	74.24	1051205
2023-02-23	74.51	75.31	73.11	74.27	1213392
2023-02-24	73.21	73.39	72.14	72.48	677795
2023-02-27	73.15	73.94	72.40	72.68	919694
2023-02-28	72.15	73.06	72.01	72.64	949553
2023-03-01	72.28	75.80	72.28	74.91	2022133
2023-03-02	72.71	78.12	72.71	77.60	1472234
2023-03-03	77.75	79.11	77.30	78.24	852464
2023-03-06	78.09	78.28	76.61	76.91	702052
2023-03-07	76.93	76.93	74.71	74.82	630446
2023-03-08	75.03	75.94	74.19	74.54	1192759
2023-03-09	74.98	76.65	74.02	74.06	822140
2023-03-10	73.87	74.00	70.97	71.97	897137
2023-03-13	71.75	73.29	69.81	71.82	987012
2023-03-14	72.93	74.08	72.29	73.27	971467
2023-03-15	72.11	72.84	70.90	72.77	805046
2023-03-16	72.53	73.57	71.96	73.49	623755
2023-03-17	73.53	73.56	72.09	72.31	1278111
2023-03-20	72.51	73.69	72.00	72.56	700085
2023-03-21	73.05	74.04	72.66	73.85	603728
2023-03-22	73.79	74.49	72.37	72.45	616689
2023-03-23	72.70	73.30	71.32	71.92	718616
2023-03-24	71.59	72.87	70.33	72.54	825404
2023-03-27	73.13	73.90	72.69	73.41	636346
2023-03-28	73.15	73.43	71.42	71.62	504753
2023-03-29	72.40	72.79	71.67	72.06	518566
2023-03-30	72.78	73.02	71.98	72.43	487949
2023-03-31	72.95	74.30	72.84	74.19	596695
2023-04-03	73.72	73.78	72.16	73.76	790728
2023-04-04	73.94	74.88	73.48	73.80	833633
2023-04-05	73.74	74.56	72.58	74.04	1054570
2023-04-06	74.38	75.81	74.10	75.65	1046982
2023-04-10	75.49	75.81	73.94	75.19	653380
2023-04-11	75.46	78.23	75.00	77.80	1293138
2023-04-12	78.83	81.24	78.46	81.22	3711810
2023-04-13	82.03	83.59	81.22	83.55	1192543
2023-04-14	83.45	85.36	83.29	85.24	2043559
2023-04-17	85.53	85.83	84.33	85.23	1560611
2023-04-18	85.45	85.58	83.73	84.33	1271753
2023-04-19	84.05	85.22	83.94	84.98	901761
2023-04-20	84.03	84.03	81.41	82.04	1922800
2023-04-21	82.36	83.67	82.36	83.47	1047406
2023-04-24	83.52	84.23	83.37	84.10	1018887
2023-04-25	83.10	83.10	78.25	78.73	2031332
2023-04-26	77.90	79.47	77.41	78.41	1390411
2023-04-27	78.42	78.64	76.69	77.70	813636
2023-04-28	77.69	80.29	77.55	79.88	806503
2023-05-01	80.04	81.13	78.99	79.23	1170148
2023-05-02	79.21	80.62	77.70	80.20	1577996
2023-05-03	81.60	87.20	81.30	85.98	2477054
2023-05-04	85.83	85.95	83.09	84.03	1571245
2023-05-05	84.74	85.08	82.31	83.13	899403
2023-05-08	83.12	83.12	81.06	82.27	716839
2023-05-09	81.40	82.09	80.18	81.08	785238
2023-05-10	81.90	82.34	80.51	81.20	790050
2023-05-11	80.81	82.10	78.69	81.93	1126917
2023-05-12	81.73	81.73	79.90	81.30	777944
2023-05-15	81.30	81.49	80.22	81.08	797893
2023-05-16	80.66	82.32	79.76	81.94	930790
2023-05-17	82.52	82.83	81.06	82.04	997701
2023-05-18	82.04	83.42	81.60	83.27	889067
2023-05-19	83.68	84.68	83.46	83.88	757315
2023-05-22	83.83	85.77	83.54	84.21	647442
2023-05-23	84.21	85.33	82.99	83.21	1226059
2023-05-24	81.91	82.36	80.30	81.73	980728
2023-05-25	81.86	83.12	81.43	82.31	853128
2023-05-26	82.53	83.92	82.37	83.50	700352
2023-05-30	83.80	84.79	82.87	83.18	702387
2023-05-31	82.58	82.67	79.51	81.79	1090712
2023-06-01	81.91	82.10	81.17	81.69	785970
2023-06-02	82.67	83.83	82.14	83.00	672560
2023-06-05	82.57	83.01	81.76	82.67	560185
2023-06-06	83.13	83.60	81.93	82.63	578374
2023-06-07	82.78	83.00	81.93	82.25	849831
2023-06-08	81.93	81.96	78.20	79.29	768502
2023-06-09	79.20	79.40	77.89	78.43	613136
2023-06-12	78.21	79.30	78.13	78.66	801491
2023-06-13	78.71	78.95	76.63	76.73	1772016
2023-06-14	76.98	77.13	74.13	74.87	1658696
2023-06-15	74.80	76.63	74.65	76.61	1261894
2023-06-16	77.42	79.05	76.83	78.49	2739022
2023-06-20	76.91	78.27	75.50	77.43	1304535
2023-06-21	76.96	77.02	75.61	76.65	800966
2023-06-22	77.03	77.09	76.23	76.51	682914
2023-06-23	76.11	77.25	75.98	76.62	1168215
2023-06-26	76.45	77.36	75.22	76.79	467816
2023-06-27	76.91	77.04	75.29	75.59	806970
2023-06-28	75.59	76.43	74.67	76.09	616461
2023-06-29	75.75	79.43	75.42	79.35	799538
2023-06-30	79.95	82.09	79.89	81.63	1200288
2023-07-03	81.15	81.53	80.54	81.14	817521
2023-07-05	80.88	81.55	80.02	80.84	692049
2023-07-06	80.10	81.38	79.10	81.15	745008
2023-07-07	81.20	81.57	79.93	80.80	625988
2023-07-10	81.25	83.26	81.04	82.84	590196
2023-07-11	82.84	84.31	82.76	83.80	507390
2023-07-12	84.62	85.22	84.20	84.61	713101
2023-07-13	84.96	85.32	84.13	84.44	457773
2023-07-14	84.60	84.93	83.63	84.22	751709
2023-07-17	84.04	84.19	81.52	82.80	960071
2023-07-18	83.08	83.38	81.41	82.30	712703
2023-07-19	82.25	84.11	82.25	83.88	675595
2023-07-20	84.20	86.98	83.34	86.92	1082813
2023-07-21	87.00	89.91	85.42	89.42	1613767
2023-07-24	89.21	89.83	87.42	87.91	810680
2023-07-25	87.00	89.15	85.75	86.20	1234461
2023-07-26	85.17	85.50	83.38	84.98	1160377
2023-07-27	85.49	85.95	83.57	83.68	594620
2023-07-28	84.78	84.82	82.14	83.79	774067
2023-07-31	83.63	83.92	83.11	83.40	826239
2023-08-01	83.15	83.87	82.08	82.10	965091
2023-08-02	81.86	82.58	80.08	82.02	1280237
2023-08-03	83.55	83.55	80.23	81.01	554340
2023-08-04	80.83	82.25	80.78	82.17	872682
2023-08-07	81.80	82.43	80.90	81.29	935327
2023-08-08	83.36	85.85	82.15	84.30	1511619
2023-08-09	84.20	84.50	82.97	83.00	956444
2023-08-10	83.64	84.51	82.39	83.00	508544
2023-08-11	82.53	85.04	82.40	84.39	424853
2023-08-14	83.69	85.00	83.06	84.81	617270
2023-08-15	84.61	85.29	84.33	84.61	420509
2023-08-16	84.20	84.20	82.12	82.14	562335
2023-08-17	81.83	82.67	79.93	80.24	629106
2023-08-18	79.59	80.38	77.49	78.24	1262864
2023-08-21	78.56	79.05	77.83	78.68	523389
2023-08-22	78.46	78.96	77.57	78.24	565994
2023-08-23	78.51	79.16	78.12	78.68	376525
2023-08-24	78.54	79.59	78.44	78.79	427460
2023-08-25	78.79	80.80	78.79	80.16	1020255
2023-08-28	79.00	79.53	77.21	78.26	1252504
2023-08-29	78.64	80.29	78.27	80.28	890609
2023-08-30	80.52	81.07	79.65	80.24	697231
2023-08-31	80.50	80.50	78.35	78.40	814005
2023-09-01	78.78	79.97	78.42	78.76	511002
2023-09-05	78.46	78.84	77.20	77.26	601682
2023-09-06	77.03	77.03	75.20	75.51	765983
2023-09-07	75.14	75.50	73.88	73.98	762752
2023-09-08	73.88	73.89	70.90	71.82	1085239
2023-09-11	71.63	71.63	71.63	71.63	120280
2023-09-12	71.21	72.28	70.89	71.97	955289
2023-09-13	71.57	73.06	70.99	72.49	742723
2023-09-14	73.04	74.27	72.62	74.04	958461
2023-09-15	73.88	76.55	72.97	73.65	1312863
2023-09-18	73.15	73.37	71.01	71.17	893218
2023-09-19	70.90	71.45	70.35	70.63	743499
2023-09-20	71.03	71.70	70.07	70.87	669831
2023-09-21	70.44	70.72	69.80	69.92	829999
2023-09-22	69.93	70.18	69.20	69.35	1052379
2023-09-25	69.00	69.22	68.23	68.43	863033
2023-09-26	68.08	69.51	67.32	67.52	635898
2023-09-27	67.72	68.07	66.59	67.57	718131
2023-09-28	67.60	68.23	67.03	68.02	1004106
2023-09-29	68.73	69.87	67.90	68.07	827327
2023-10-02	67.90	67.96	65.77	67.15	1028478
2023-10-03	66.75	67.29	65.93	66.50	1044919
2023-10-04	66.81	66.97	66.09	66.80	838456
2023-10-05	67.03	67.87	66.10	67.71	764801
2023-10-06	67.58	69.01	67.35	68.23	680876
2023-10-09	67.47	68.43	66.89	67.94	496178
2023-10-10	67.94	69.75	67.52	69.41	760926
2023-10-11	69.54	69.85	68.64	69.29	504630
2023-10-12	69.29	71.50	67.45	68.20	1306677
2023-10-13	67.89	68.80	67.49	67.79	623976
2023-10-16	67.92	69.15	67.28	68.58	988314
2023-10-17	67.52	68.85	66.49	68.36	658759
2023-10-18	67.75	67.75	66.18	66.31	699994
2023-10-19	66.34	66.35	63.36	63.50	1393027
2023-10-20	63.49	64.70	63.21	64.07	1378996
2023-10-23	63.71	64.65	63.32	63.41	1152514
2023-10-24	63.32	64.05	62.59	63.63	1322468
2023-10-25	62.94	63.29	60.90	61.28	1230435
2023-10-26	61.37	62.25	60.67	61.51	1162396
2023-10-27	61.58	61.65	59.34	59.54	850541
2023-10-30	59.87	59.87	53.83	56.64	2958470
2023-10-31	57.54	60.63	53.25	54.63	3699825
2023-11-01	54.93	54.93	51.79	52.83	2556413
2023-11-02	53.77	55.95	52.99	55.41	1887719
2023-11-03	56.91	59.41	56.36	58.72	1837053
2023-11-06	58.72	59.80	57.92	58.69	1567244
2023-11-07	59.19	60.34	58.48	59.62	1917303
2023-11-08	59.94	60.02	58.00	58.67	1049138
2023-11-09	58.77	59.21	56.54	56.86	944109
2023-11-10	56.86	57.67	55.63	57.49	968672
2023-11-13	57.04	57.58	56.45	57.10	997894
2023-11-14	59.27	60.67	58.99	60.36	1173480
2023-11-15	60.06	62.41	60.04	60.89	1112034
2023-11-16	60.91	61.50	60.57	60.90	879182
2023-11-17	61.73	62.28	60.53	61.05	1057525
2023-11-20	61.11	63.70	61.11	63.59	1834341
2023-11-21	63.97	65.20	63.42	63.52	1808968
2023-11-22	64.21	64.83	63.54	63.58	850729
2023-11-24	63.17	64.38	63.06	64.01	414068
2023-11-27	63.75	63.94	62.18	62.26	809804
2023-11-28	62.22	62.57	61.23	61.66	726985
2023-11-29	62.10	63.42	62.10	63.12	1192209
2023-11-30	63.54	63.96	61.91	62.90	1453540
2023-12-01	62.62	64.63	62.38	64.57	1189371
2023-12-04	64.07	65.80	63.72	65.30	1076441
2023-12-05	64.88	65.27	63.52	64.38	926221
2023-12-06	65.07	66.44	64.82	66.04	1145764
2023-12-07	66.25	68.13	66.05	68.05	1023212
2023-12-08	68.05	69.49	67.71	68.31	1229200
2023-12-11	68.61	69.33	68.31	69.00	1162346
2023-12-12	69.09	70.14	68.39	69.20	1770844
2023-12-13	69.24	74.19	68.91	74.00	1368889
2023-12-14	75.67	76.77	74.20	75.04	2626657
2023-12-15	74.92	76.44	73.83	75.99	2971735
2023-12-18	76.48	76.80	75.45	76.02	1139471
2023-12-19	76.80	77.65	76.27	77.42	848460
2023-12-20	77.42	77.94	75.81	75.86	574679
2023-12-21	76.78	78.28	76.47	77.72	1015996
2023-12-22	78.38	78.64	77.06	77.52	642812
2023-12-26	77.66	78.20	77.08	77.94	439600
2023-12-27	77.60	78.50	77.60	78.18	457337
2023-12-28	78.31	78.74	78.07	78.22	460109
2023-12-29	77.62	78.27	76.78	77.16	592875
2024-01-02	76.38	77.89	75.36	76.71	838689
2024-01-03	76.48	76.51	71.85	72.14	1176393
2024-01-04	72.14	72.47	71.72	72.42	1572359
2024-01-05	71.96	72.86	71.05	71.09	1090123
2024-01-08	71.19	73.26	70.49	72.91	1234129
2024-01-09	72.13	74.39	71.79	71.99	741183
2024-01-10	72.00	73.53	70.75	73.15	903421
2024-01-11	73.24	73.64	71.97	73.14	725670
2024-01-12	73.73	74.25	72.06	72.17	575317
2024-01-16	71.15	72.46	70.70	71.43	1100492
2024-01-17	70.41	71.34	69.30	69.84	966058
2024-01-18	69.99	70.24	69.27	69.86	914194
2024-01-19	70.24	70.71	68.43	70.32	2113911
2024-01-22	70.94	72.61	70.36	72.02	660079
2024-01-23	72.43	72.65	70.97	72.48	534771
2024-01-24	72.98	73.41	70.84	71.06	565477
2024-01-25	72.23	72.23	70.53	71.12	560904
2024-01-26	72.60	73.75	72.40	72.63	1070572
2024-01-29	72.19	73.09	71.47	72.78	1080548
2024-01-30	72.86	74.00	72.47	72.71	1131170
2024-01-31	72.71	72.72	70.07	70.32	1434429
2024-02-01	67.10	69.45	65.22	68.54	2507046
2024-02-02	66.68	67.78	64.97	65.98	1745415
2024-02-05	65.91	68.01	65.35	66.77	1945982
2024-02-06	66.67	67.60	65.94	67.37	1017782
2024-02-07	67.77	67.80	66.00	66.36	942504
2024-02-08	66.69	68.29	66.36	67.98	971437
2024-02-09	67.90	68.19	66.79	67.95	908290
2024-02-12	68.10	70.27	67.28	69.95	1277511
2024-02-13	68.20	68.84	66.35	67.52	1029930
2024-02-14	68.41	70.22	67.63	70.12	1036506
2024-02-15	70.50	71.96	70.38	71.26	1109678
2024-02-16	70.59	72.82	70.09	71.61	1048576
2024-02-20	70.35	70.77	69.91	70.33	632240
2024-02-21	70.00	71.99	69.62	71.72	1373852
2024-02-22	71.65	72.55	70.98	71.76	801031
2024-02-23	72.07	72.57	71.16	71.62	479577
2024-02-26	71.77	72.19	71.15	71.91	581214
2024-02-27	72.16	73.41	71.57	73.21	1156003
2024-02-28	72.72	74.43	72.55	74.39	1191471
2024-02-29	75.00	75.60	73.54	73.57	1241420
2024-03-01	73.48	74.58	72.10	74.38	1117214
2024-03-04	74.39	75.07	73.67	74.88	707228
2024-03-05	74.36	74.99	72.90	73.40	769362
2024-03-06	73.43	76.06	71.64	74.68	1212667
2024-03-07	75.08	77.34	74.98	76.94	1418178
2024-03-08	77.18	78.75	76.88	77.09	1513113
2024-03-11	76.78	77.41	74.70	75.13	1192602
2024-03-12	75.07	75.67	73.22	74.12	1105193
2024-03-13	74.00	74.68	72.01	72.49	995750
2024-03-14	72.19	72.39	69.70	71.22	1380383
2024-03-15	70.11	72.84	70.11	72.52	1749508
2024-03-18	72.48	72.87	71.04	71.88	1004049
2024-03-19	71.88	72.41	70.04	70.76	1041638
2024-03-20	70.84	71.95	70.73	71.88	1190446
2024-03-21	72.75	72.78	71.81	72.33	821923
2024-03-22	72.38	72.46	70.65	71.50	975518
2024-03-25	71.73	71.75	69.08	69.22	1136284
2024-03-26	69.36	69.49	68.30	68.40	1465106
2024-03-27	69.08	69.79	68.00	69.42	971586
2024-03-28	69.89	70.77	69.28	70.39	1179959
2024-04-01	70.75	70.82	68.61	69.41	772939
2024-04-02	68.90	68.98	67.34	68.76	689314
2024-04-03	68.29	68.88	67.41	67.87	810475
2024-04-04	68.49	68.87	66.77	67.05	858803
2024-04-05	67.02	68.36	66.85	66.99	1053192
2024-04-08	67.26	68.86	66.74	68.22	1008251
2024-04-09	68.76	71.27	68.73	71.23	1175061
2024-04-10	69.58	70.17	69.25	69.51	843726
2024-04-11	70.68	70.83	68.74	68.81	1100965
2024-04-12	68.09	68.52	66.28	66.73	703423
2024-04-15	67.26	67.46	65.10	65.52	735418
2024-04-16	65.29	65.29	63.65	64.01	1616348
2024-04-17	64.54	64.81	62.70	62.73	902987
2024-04-18	61.61	62.43	61.16	62.21	1174667
2024-04-19	62.45	62.96	61.94	62.12	909608
2024-04-22	62.54	63.39	61.82	62.80	829547
2024-04-23	64.00	64.59	63.56	63.69	1217190
2024-04-24	63.22	63.95	62.61	63.52	984815
2024-04-25	63.21	63.31	61.79	62.66	965762
2024-04-26	62.83	64.36	62.40	64.06	973784
2024-04-29	64.39	66.63	64.28	64.51	1604634
2024-04-30	63.83	64.78	63.16	63.21	1329624
2024-05-01	70.54	76.68	70.01	73.46	3117232
2024-05-02	74.45	76.31	73.08	75.60	2255997
2024-05-03	76.89	77.98	76.18	77.29	1509857
2024-05-06	77.48	77.72	75.20	76.06	1090356
2024-05-07	76.87	77.59	75.85	77.46	1007595
2024-05-08	77.53	77.70	76.57	77.05	838284
2024-05-09	77.24	79.79	76.61	79.63	816087
2024-05-10	79.61	81.09	79.47	80.91	1463839
2024-05-13	82.14	82.75	80.55	81.97	1418015
2024-05-14	82.41	84.47	82.07	84.15	926909
2024-05-15	84.94	85.57	83.00	83.50	1149196
2024-05-16	83.15	83.82	82.32	82.84	1389946
2024-05-17	82.98	84.61	82.19	83.81	1379971
2024-05-20	83.23	84.22	82.38	82.50	1006916
2024-05-21	82.42	83.40	80.83	82.68	840134
2024-05-22	80.97	83.28	80.29	82.98	696296
2024-05-23	82.32	83.96	79.76	80.41	793186
2024-05-24	80.84	81.03	79.95	80.79	452637
2024-05-28	80.93	80.93	79.04	79.39	795261
2024-05-29	78.44	78.70	77.68	78.60	718496
2024-05-30	78.22	78.22	75.16	77.25	1222601
2024-05-31	77.47	78.82	76.17	77.19	1307031
2024-06-03	77.89	79.20	77.11	77.90	863746
2024-06-04	77.32	78.58	76.14	76.90	1095060
2024-06-05	77.31	79.30	76.59	79.26	930552
2024-06-06	78.85	79.93	78.50	78.83	785617
2024-06-07	78.14	78.47	77.11	77.63	897308
2024-06-10	76.99	77.62	75.90	77.10	722231
2024-06-11	76.75	77.30	75.90	76.89	827522
2024-06-12	78.16	78.99	76.57	77.45	782456
2024-06-13	77.12	77.66	75.88	76.88	529506
2024-06-14	76.50	77.02	74.79	75.87	787761
2024-06-17	75.48	75.99	74.61	74.81	772994
2024-06-18	74.84	75.24	74.33	74.54	1147737
2024-06-20	74.25	75.25	73.43	74.53	784181
2024-06-21	74.79	75.28	73.51	73.66	1578266
2024-06-24	73.96	75.49	73.55	74.49	840784
2024-06-25	74.29	74.78	72.85	73.07	631275
2024-06-26	72.85	73.15	71.92	72.10	1338199
2024-06-27	71.97	72.43	70.99	71.82	1236561
2024-06-28	72.05	72.61	70.65	71.65	4737522
2024-07-01	71.78	73.37	71.01	71.61	1405502
2024-07-02	71.67	72.35	70.96	71.24	884518
2024-07-03	71.87	72.71	71.39	71.45	508022
2024-07-05	71.48	72.63	70.62	71.44	564539
2024-07-08	71.66	72.68	71.38	71.56	841071
2024-07-09	71.48	71.96	70.30	71.29	727409
2024-07-10	71.81	72.37	71.17	72.07	917253
2024-07-11	73.00	76.54	72.37	76.37	1118208
2024-07-12	76.73	78.47	76.15	77.31	1323530
2024-07-15	77.20	77.88	76.66	77.21	710891
2024-07-16	77.59	80.12	76.88	79.82	909307
2024-07-17	79.35	80.52	78.28	78.29	649909
2024-07-18	77.45	78.60	75.59	75.92	738884
2024-07-19	75.93	76.64	74.20	75.46	587477
2024-07-22	76.35	77.88	74.79	77.77	631172
2024-07-23	77.89	78.17	76.28	76.51	861461
2024-07-24	76.58	77.93	75.94	77.61	915195
2024-07-25	77.57	79.78	77.04	78.67	883151
2024-07-26	79.72	81.32	78.77	80.60	969063
2024-07-29	80.89	81.00	78.36	79.72	1270608
2024-07-30	80.00	82.34	80.00	81.97	1258544
2024-07-31	82.78	83.62	81.51	81.59	1024447
2024-08-01	81.92	83.33	80.97	82.35	789942
2024-08-02	81.30	81.30	77.93	80.17	857927
2024-08-05	81.29	81.29	76.94	77.66	1098738
2024-08-06	77.66	80.55	77.06	78.42	1555844
2024-08-07	77.52	77.52	70.14	70.96	2594528
2024-08-08	71.90	73.68	70.17	73.37	1439565
2024-08-09	72.98	73.42	71.48	71.77	829674
2024-08-12	71.77	72.14	70.48	71.78	791472
2024-08-13	71.65	73.73	71.55	73.45	805193
2024-08-14	73.56	75.60	72.49	72.75	1284105
2024-08-15	73.61	75.03	72.94	74.91	1015375
2024-08-16	74.72	75.34	73.08	74.52	798166
2024-08-19	74.52	75.11	73.97	74.99	680366
2024-08-20	74.99	75.27	72.30	72.34	943531
2024-08-21	72.96	73.22	71.90	72.65	930508
2024-08-22	72.89	73.51	71.14	71.35	471459
2024-08-23	71.91	73.37	71.14	72.29	530783
2024-08-26	72.64	72.64	71.04	71.34	538343
2024-08-27	71.34	71.83	70.25	71.03	545838
2024-08-28	71.09	71.88	70.80	71.60	713827
2024-08-29	71.91	75.42	71.47	74.52	1367193
2024-08-30	74.77	75.00	73.51	73.99	842930
2024-09-03	73.48	74.06	71.21	71.73	637126
2024-09-04	71.68	72.04	70.88	71.12	625246
2024-09-05	71.12	72.56	70.81	72.37	742955
2024-09-06	72.37	73.98	70.83	71.49	734814
2024-09-09	71.97	72.74	71.57	72.09	789694
2024-09-10	72.21	74.16	71.00	73.78	954925
2024-09-11	73.24	74.18	72.45	73.49	993706
2024-09-12	73.26	73.61	71.15	73.20	950425
2024-09-13	73.37	74.72	73.25	74.67	401745
2024-09-16	75.28	75.51	73.74	74.76	931638
2024-09-17	75.04	76.86	74.52	75.28	671198
2024-09-18	75.56	77.84	75.06	76.51	834048
2024-09-19	78.32	80.95	77.58	80.36	1534012
2024-09-20	79.73	79.99	77.38	78.30	1558282
2024-09-23	79.07	79.12	77.00	77.21	776613
2024-09-24	77.31	79.27	77.11	77.42	846710
2024-09-25	78.09	78.09	74.57	74.95	674423
2024-09-26	76.91	79.06	75.97	78.06	575367
2024-09-27	78.08	80.12	78.02	78.72	690201
2024-09-30	78.50	80.02	78.00	79.93	721138
2024-10-01	79.93	79.93	77.00	78.17	744199
2024-10-02	77.98	78.38	77.32	77.43	714087
2024-10-03	76.94	77.42	73.89	74.00	1142897
2024-10-04	75.13	75.74	74.05	74.78	703858
2024-10-07	74.35	74.36	72.61	73.52	893376
2024-10-08	74.22	74.78	73.10	73.74	698843
2024-10-09	73.89	74.37	73.02	74.26	459012
2024-10-10	73.35	74.07	72.85	72.98	433085
2024-10-11	73.20	73.88	72.78	73.36	650650
2024-10-14	73.42	73.87	72.16	73.82	886888
2024-10-15	73.60	75.17	73.26	73.59	579918
2024-10-16	73.97	74.04	71.70	71.80	881982
2024-10-17	72.28	72.74	69.93	70.15	930295
2024-10-18	70.61	71.32	69.92	71.24	834004
2024-10-21	70.78	70.92	69.80	70.36	951273
2024-10-22	70.06	70.65	68.90	69.95	864795
2024-10-23	69.76	70.28	68.66	69.34	734623
2024-10-24	69.58	70.05	68.33	68.37	595568
2024-10-25	68.85	69.14	68.07	68.68	681327
2024-10-28	69.59	70.42	69.21	70.38	1066938
2024-10-29	70.15	71.01	69.83	70.74	1582125
2024-10-30	74.00	79.46	73.95	76.02	2663662
2024-10-31	75.89	76.42	73.75	73.75	1109819
2024-11-01	74.10	76.56	74.07	75.31	984000
2024-11-04	75.54	77.29	75.03	75.90	692023
2024-11-05	74.91	77.65	73.92	77.62	542349
2024-11-06	80.80	80.80	74.83	75.83	1100083
2024-11-07	76.69	77.59	75.99	76.42	685347
2024-11-08	76.24	76.74	74.94	75.96	649382
2024-11-11	75.91	76.49	74.40	74.69	628523
2024-11-12	74.63	75.16	73.58	74.41	802414
2024-11-13	74.55	76.43	74.26	75.93	1456005
2024-11-14	75.17	75.84	72.27	72.54	1211378
2024-11-15	72.27	72.47	67.48	67.57	2449274
2024-11-18	67.23	67.49	65.99	66.86	1889578
2024-11-19	66.75	67.49	66.32	66.37	1568577
2024-11-20	66.29	68.92	65.61	68.72	1493431
2024-11-21	68.60	71.32	68.42	71.05	1338452
2024-11-22	71.10	72.41	70.61	71.28	620615
2024-11-25	72.06	75.00	71.90	74.39	1165869
2024-11-26	73.81	75.13	72.73	74.87	995017
2024-11-27	75.27	76.19	74.11	75.38	557025
2024-11-29	75.33	75.87	74.51	75.36	464410
2024-12-02	75.03	76.27	74.26	76.02	922632
2024-12-03	75.53	75.85	74.38	75.05	595596
2024-12-04	75.05	76.81	73.68	75.89	571789
2024-12-05	75.89	76.60	73.80	73.89	722155
2024-12-06	74.65	75.62	73.98	74.51	497245
2024-12-09	74.75	77.50	74.75	77.40	773986
2024-12-10	77.89	78.26	76.23	77.12	966577
2024-12-11	77.89	78.42	76.72	76.81	695805
2024-12-12	76.58	77.58	75.72	76.68	652829
2024-12-13	76.58	76.58	74.41	75.69	487423
2024-12-16	75.91	76.91	75.10	76.16	560879
2024-12-17	76.00	77.62	75.02	75.27	620643
2024-12-18	75.46	75.94	71.22	71.41	765659
2024-12-19	71.47	72.08	69.48	71.39	1051878
2024-12-20	71.25	74.27	71.25	73.17	2221150
2024-12-23	72.49	73.13	71.27	72.74	618836
2024-12-24	72.63	73.38	72.49	73.03	309620
2024-12-26	72.41	73.78	71.94	73.22	353412
2024-12-27	72.49	73.59	72.49	72.98	474701
2024-12-30	71.94	72.82	71.42	72.29	328358
2024-12-31	72.91	73.12	71.62	72.03	444811
2025-01-02	72.75	72.93	71.00	71.48	658118
2025-01-03	71.56	74.06	70.76	73.79	656951
2025-01-06	73.81	75.64	73.76	74.25	692664
2025-01-07	74.55	76.73	73.92	74.77	533400
2025-01-08	74.59	75.25	73.22	75.19	468791
2025-01-10	73.37	74.98	73.07	73.31	1034464
2025-01-13	73.03	76.48	72.52	76.42	1356631
2025-01-14	76.48	78.44	74.15	74.73	1278550
2025-01-15	76.14	77.56	74.08	75.13	795074
2025-01-16	74.86	76.31	73.67	76.10	959044
2025-01-17	77.01	77.17	75.66	75.83	990971
2025-01-21	76.49	78.83	76.41	78.75	906228
2025-01-22	78.19	79.14	77.33	78.71	1176011
2025-01-23	79.13	79.13	74.45	76.91	1328414
2025-01-24	76.53	77.99	76.15	77.05	717954
2025-01-27	76.82	78.27	75.52	76.45	815247
2025-01-28	76.76	77.47	73.56	74.60	1584968
2025-01-29	74.00	74.00	71.12	71.83	1373633
2025-01-30	72.65	74.73	72.41	72.76	930958
2025-01-31	73.00	74.30	72.79	73.55	940234
2025-02-03	72.11	73.07	70.88	72.05	1323860
2025-02-04	72.05	74.79	71.76	72.55	2090586
2025-02-05	79.28	79.28	75.20	75.25	3093035
2025-02-06	77.03	77.03	73.44	75.01	2007047
2025-02-07	75.69	75.69	71.47	72.81	1215227
2025-02-10	71.33	72.00	67.64	69.92	2922587
2025-02-11	69.49	70.24	67.86	68.34	2067375
2025-02-12	67.99	68.19	66.34	67.44	1706391
2025-02-13	67.87	68.38	66.39	66.77	1766405
2025-02-14	67.61	67.74	65.75	65.94	1172566
2025-02-18	66.16	66.66	64.41	65.29	1507689
2025-02-19	63.52	66.07	63.51	65.80	1881196
2025-02-20	66.30	67.19	65.39	65.49	1729477
2025-02-21	66.21	66.87	64.58	64.92	1973317
2025-02-24	64.83	66.18	64.38	65.56	1122411
2025-02-25	66.02	66.47	63.24	64.22	1712682
2025-02-26	64.56	65.30	63.72	64.15	1016333
2025-02-27	63.73	64.42	61.06	61.23	2022950
2025-02-28	61.10	61.97	60.94	61.75	2197101
2025-03-03	61.98	62.25	60.39	61.19	1813169
2025-03-04	60.70	61.00	58.98	60.12	1958841
2025-03-05	60.46	62.58	59.98	62.20	2143320
2025-03-06	61.66	64.90	61.66	63.39	2496644
2025-03-07	63.01	64.65	62.06	64.37	1991343
2025-03-10	63.71	64.80	62.40	62.90	2469377
2025-03-11	63.36	63.85	58.20	58.47	3067781
2025-03-12	58.67	60.30	56.60	60.24	3589224
2025-03-13	59.93	61.68	59.20	59.88	2636256
2025-03-14	60.54	62.41	60.16	62.16	2197719
2025-03-17	62.31	63.76	61.83	62.58	1531681
2025-03-18	62.81	62.87	61.12	62.83	1242709
2025-03-19	62.52	63.01	60.83	60.89	1520534
2025-03-20	60.67	61.33	59.65	60.34	992796
2025-03-21	59.97	61.14	59.45	60.61	2581240
2025-03-24	60.71	62.15	60.47	61.07	1121505
2025-03-25	61.22	61.86	59.33	59.98	1454476
2025-03-26	59.97	60.36	58.97	59.38	1913835
2025-03-27	59.36	60.79	59.10	59.95	1604537
2025-03-28	59.71	59.88	58.47	58.73	1505061
2025-03-31	57.98	59.21	56.70	58.63	1467651
2025-04-01	57.69	58.75	57.07	57.35	1675873
2025-04-02	57.04	58.64	56.82	58.38	1455862
2025-04-03	56.93	57.19	54.82	54.86	1989326
2025-04-04	53.01	53.75	50.35	51.72	2931895
2025-04-07	50.55	54.33	48.91	52.31	3815820
2025-04-08	53.26	53.83	48.34	48.81	3343927
2025-04-09	46.53	54.32	46.44	54.07	4371449
2025-04-10	52.65	52.65	48.40	49.26	2696104
2025-04-11	49.26	51.09	48.42	50.72	3195478
2025-04-14	51.95	52.75	50.94	52.54	1798212
2025-04-15	53.00	53.00	50.54	51.07	1295283
2025-04-16	51.23	51.87	49.72	49.98	1609294
2025-04-17	49.42	50.00	47.70	48.10	2741467
2025-04-21	47.23	47.77	46.01	47.51	2468713
2025-04-22	48.29	49.41	47.83	49.08	2148918
2025-04-23	51.31	53.54	50.03	50.16	1756817
2025-04-24	50.40	52.00	49.67	50.78	2472234
2025-04-25	50.34	50.37	49.15	50.24	1468337
2025-04-28	50.36	51.53	49.74	50.25	1556334
2025-04-29	50.21	50.75	49.55	50.50	1335457
2025-04-30	50.01	50.41	49.34	50.35	1530037
2025-05-01	50.07	50.83	48.22	49.63	1609796
2025-05-02	50.95	51.54	50.20	50.49	1525117
2025-05-05	50.49	51.04	49.69	49.80	1688978
2025-05-06	49.32	49.45	47.29	47.72	3186203
2025-05-07	49.99	50.39	46.77	48.75	3468609
2025-05-08	48.59	50.81	47.28	49.78	4635512
2025-05-09	50.00	50.77	49.78	49.94	3168945
2025-05-12	51.54	54.40	51.32	53.90	3352527
2025-05-13	53.45	53.66	51.56	51.61	2574172
2025-05-14	51.12	51.34	47.75	47.86	2849122
2025-05-15	48.03	48.50	46.35	48.24	2047794
2025-05-16	48.41	49.18	47.55	49.15	1616134
2025-05-19	48.31	49.32	47.94	49.28	2082004
2025-05-20	49.22	49.92	48.64	49.53	1852705
2025-05-21	48.73	48.87	46.27	46.66	2342068
2025-05-22	46.41	47.94	46.05	47.32	2050559
2025-05-23	46.24	46.97	46.21	46.78	1471200
2025-05-27	47.68	48.71	47.34	48.69	1854390
2025-05-28	48.67	48.84	47.25	47.93	2687546
2025-05-29	48.59	48.88	47.93	48.33	1572096
2025-05-30	48.14	49.03	47.23	48.40	11773067
2025-06-02	47.88	48.79	47.25	48.61	2430936
2025-06-03	48.28	49.53	47.54	48.78	1835585
2025-06-04	48.83	50.16	48.58	49.85	1827972
2025-06-05	49.80	50.05	47.88	48.31	2205798
2025-06-06	48.78	49.53	48.61	48.69	1191720
2025-06-09	49.57	50.56	48.95	49.88	2105313
2025-06-10	50.52	51.68	49.95	51.40	3973246
2025-06-11	51.61	52.82	51.15	51.54	2732397
2025-06-12	51.10	52.20	50.49	51.53	1811657
2025-06-13	50.49	51.35	50.30	50.52	1915514
2025-06-16	50.62	51.66	49.72	51.63	1635489
2025-06-17	50.90	51.24	49.10	49.50	2335070
2025-06-18	49.58	50.42	49.05	50.13	2164765
2025-06-20	50.33	50.54	49.72	49.89	2577393
2025-06-23	49.81	49.97	48.41	49.30	1375244
2025-06-24	50.10	50.25	49.43	50.00	1580958
2025-06-25	49.83	53.28	49.27	51.89	3881753
2025-06-26	51.48	53.41	50.61	52.80	2348827
2025-06-27	53.00	53.00	51.10	51.84	2486390
2025-06-30	52.01	52.13	50.79	51.45	1917534
2025-07-01	51.12	53.95	49.89	52.08	2532628
2025-07-02	52.16	53.23	51.56	53.18	1805402
2025-07-03	53.31	53.62	52.70	53.14	843085
2025-07-07	52.80	52.80	50.97	51.54	2101684
2025-07-08	51.68	53.43	51.26	52.68	1664272
2025-07-09	52.91	53.61	51.83	52.59	1513005
2025-07-10	52.67	55.53	52.34	54.41	1985904
2025-07-11	53.68	54.46	53.43	54.14	1420805
2025-07-14	53.37	53.68	52.29	52.62	1592278
2025-07-15	52.99	53.36	51.27	51.42	1526305
2025-07-16	51.98	52.05	50.72	51.79	1073673
2025-07-17	51.92	53.33	51.63	53.29	1275263
2025-07-18	53.71	53.89	51.74	52.02	1806033
2025-07-21	51.94	51.97	49.71	50.27	2599053
2025-07-22	50.93	53.56	50.68	53.12	1650044
2025-07-23	55.66	55.99	54.09	55.31	2631374
2025-07-24	55.31	58.66	54.81	58.47	4382460
2025-07-25	58.86	59.50	57.76	58.78	2697087

Explore More About TECH

Coins representing dividend payouts and trends

TECH Dividend History

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

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

TECH Stock Split History

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

Graph showing historical stock prices and market trends

TECH Historical Prices

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

Web Analytics