VRTS Historical Prices

Summary

Key Stock Metrics

142.18

(April 21, 2025)

52-Week Low

237.49

(December 17, 2024)

52-Week High

263.39

(March 28, 2024)

All-Time High

166.86

(December 16, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-03-05	26.50	27.00	26.00	26.44	9197440
1998-03-06	27.00	27.63	26.44	27.13	1709614
1998-03-09	26.38	26.63	26.19	26.25	810259
1998-03-10	26.25	26.63	26.19	26.25	467676
1998-03-11	26.25	26.38	25.63	26.00	719064
1998-03-12	26.06	26.50	25.50	26.50	973651
1998-03-13	26.50	26.56	25.81	25.81	444378
1998-03-16	25.88	26.50	25.69	26.38	577371
1998-03-17	26.88	26.94	26.25	26.63	561472
1998-03-18	26.50	26.88	26.13	26.13	235788
1998-03-19	26.13	26.94	25.81	26.94	255087
1998-03-20	26.94	26.94	26.00	26.13	312384
1998-03-23	26.00	26.19	25.38	25.38	470076
1998-03-24	25.56	26.13	25.50	26.00	635968
1998-03-25	26.06	26.19	25.44	25.44	459477
1998-03-26	25.50	25.63	25.38	25.44	219389
1998-03-27	25.81	26.00	25.63	26.00	192990
1998-03-30	25.88	26.00	25.25	25.50	461676
1998-03-31	25.38	26.19	25.38	26.00	224588
1998-04-01	26.00	26.00	25.00	25.06	261486
1998-04-02	25.19	25.63	25.13	25.50	460976
1998-04-03	25.50	28.00	25.50	26.44	458877
1998-04-06	26.44	26.75	25.38	26.06	566472
1998-04-07	26.06	26.06	25.31	25.69	295285
1998-04-08	25.69	25.94	25.44	25.44	213089
1998-04-09	25.38	26.00	25.25	25.81	194890
1998-04-13	25.69	26.06	25.50	25.63	212289
1998-04-14	25.63	26.19	25.63	25.94	312684
1998-04-15	25.88	26.25	25.44	26.25	158892
1998-04-16	26.31	26.56	26.19	26.25	117794
1998-04-17	25.88	26.50	25.81	26.50	223788
1998-04-20	26.88	27.50	25.31	25.63	354582
1998-04-21	25.56	25.63	25.00	25.00	666466
1998-04-22	25.25	26.00	24.19	25.69	532173
1998-04-23	25.56	25.63	25.00	25.00	186990
1998-04-24	24.94	24.94	24.25	24.56	387980
1998-04-27	24.31	24.31	22.38	22.94	468076
1998-04-28	23.38	25.00	23.38	25.00	250787
1998-04-29	24.88	24.94	24.25	24.63	212089
1998-04-30	24.63	24.81	24.38	24.75	115194
1998-05-01	24.75	24.81	24.38	24.44	228388
1998-05-04	24.19	24.19	23.13	23.56	205890
1998-05-05	23.56	24.44	23.56	23.88	128093
1998-05-06	23.88	24.75	23.88	24.38	73496
1998-05-07	24.19	24.38	24.00	24.31	41498
1998-05-08	24.13	24.38	23.00	23.44	271586
1998-05-11	23.31	23.69	23.19	23.63	100794
1998-05-12	23.50	23.88	23.44	23.75	105294
1998-05-13	23.63	23.69	23.50	23.69	155192
1998-05-14	23.63	23.69	23.00	23.00	336583
1998-05-15	23.13	23.19	22.25	22.75	538173
1998-05-18	22.88	22.88	22.00	22.19	359682
1998-05-19	22.31	23.06	22.31	23.06	649467
1998-05-20	23.06	24.50	23.06	24.00	576071
1998-05-21	24.00	24.50	24.00	24.50	154592
1998-05-22	24.38	24.56	23.75	23.94	45098
1998-05-26	24.00	24.00	23.50	23.50	161592
1998-05-27	23.50	23.50	22.69	22.88	121794
1998-05-28	22.81	23.00	22.38	22.88	116194
1998-05-29	22.88	23.44	22.88	23.13	71096
1998-06-01	23.13	23.19	22.19	22.19	98795
1998-06-02	23.00	23.00	22.25	22.25	397180
1998-06-03	22.50	22.63	22.25	22.31	125194
1998-06-04	22.19	22.25	21.50	22.13	287585
1998-06-05	22.25	23.00	22.25	22.94	45098
1998-06-08	23.06	24.25	23.00	23.88	170191
1998-06-09	23.75	23.88	23.50	23.81	80096
1998-06-10	23.88	23.88	23.00	23.69	183190
1998-06-11	23.00	23.00	22.63	22.63	211989
1998-06-12	22.75	22.75	21.75	22.44	112294
1998-06-15	22.19	22.19	21.75	21.81	46997
1998-06-16	21.75	22.25	21.69	22.19	28098
1998-06-17	22.38	22.75	22.38	22.63	195090
1998-06-18	22.56	22.63	22.25	22.25	106694
1998-06-19	21.94	22.00	21.63	21.88	205790
1998-06-22	21.94	22.00	21.75	21.94	41398
1998-06-23	21.88	22.00	21.75	21.88	332583
1998-06-24	21.88	22.56	21.75	22.31	122294
1998-06-25	22.31	23.13	22.25	23.00	358982
1998-06-26	23.19	23.25	23.00	23.00	91895
1998-06-29	23.00	23.25	22.81	23.06	423878
1998-06-30	22.81	24.00	22.69	23.94	172091
1998-07-01	23.94	23.94	23.56	23.88	140992
1998-07-02	23.75	23.81	23.06	23.19	104694
1998-07-06	23.19	23.19	22.63	23.19	82296
1998-07-07	23.06	23.25	22.88	23.25	164292
1998-07-08	23.13	23.13	22.56	23.13	131893
1998-07-09	23.06	23.75	23.06	23.13	154892
1998-07-10	23.25	23.56	23.00	23.56	145692
1998-07-13	23.81	23.81	23.50	23.56	113994
1998-07-14	23.44	23.50	23.25	23.38	100594
1998-07-15	23.25	24.00	23.24	23.88	415279
1998-07-16	23.81	24.63	23.75	24.38	102594
1998-07-17	24.56	24.56	24.13	24.50	203690
1998-07-20	24.75	25.13	23.88	24.00	272386
1998-07-21	24.31	24.50	23.75	23.75	242188
1998-07-22	23.63	23.75	22.44	22.69	291885
1998-07-23	22.69	22.75	21.88	21.94	238788
1998-07-24	21.94	22.19	21.69	21.81	283986
1998-07-27	21.69	21.88	21.50	21.56	306184
1998-07-28	21.50	21.56	20.81	20.94	251387
1998-07-29	21.00	21.50	21.00	21.31	115994
1998-07-30	21.31	21.44	21.25	21.38	31898
1998-07-31	21.44	22.44	21.44	22.06	193090
1998-08-03	22.31	22.69	22.19	22.38	96895
1998-08-04	22.44	22.44	20.56	20.75	179991
1998-08-05	20.63	20.63	20.13	20.25	69496
1998-08-06	20.13	20.63	20.00	20.50	70996
1998-08-07	20.44	20.75	20.25	20.50	69696
1998-08-10	20.56	20.63	20.31	20.38	236188
1998-08-11	20.31	20.50	20.19	20.19	65996
1998-08-12	20.25	20.31	19.75	19.75	78496
1998-08-13	19.75	19.94	19.50	19.56	95695
1998-08-14	19.56	19.56	19.06	19.25	40998
1998-08-17	19.19	19.25	19.06	19.13	68496
1998-08-18	20.00	20.13	19.25	20.00	623268
1998-08-19	20.13	20.13	19.50	19.50	119594
1998-08-20	19.50	19.50	18.63	18.88	117094
1998-08-21	18.69	18.69	18.50	18.50	168491
1998-08-24	18.50	19.25	18.50	18.75	206390
1998-08-25	18.88	19.44	18.75	19.19	93195
1998-08-26	19.13	19.13	18.50	18.56	78696
1998-08-27	18.50	18.50	17.50	17.69	187490
1998-08-28	17.75	17.75	16.63	16.94	155692
1998-08-31	17.00	17.00	16.50	16.63	147892
1998-09-01	16.94	17.56	16.44	17.50	222888
1998-09-02	17.56	17.94	17.38	17.81	176191
1998-09-03	17.69	18.13	17.63	18.06	288185
1998-09-04	18.31	18.31	17.13	17.13	357982
1998-09-08	17.25	18.19	17.25	18.19	172791
1998-09-09	18.13	18.94	18.13	18.94	99695
1998-09-10	18.75	18.75	17.50	18.00	528873
1998-09-11	18.00	18.38	18.00	18.19	38098
1998-09-14	18.38	18.50	17.88	18.13	62596
1998-09-15	18.13	18.75	18.13	18.75	89995
1998-09-16	18.63	18.63	18.19	18.19	53897
1998-09-17	18.06	18.44	18.00	18.19	20798
1998-09-18	18.63	18.63	18.25	18.25	78196
1998-09-21	17.31	17.75	17.31	17.75	59897
1998-09-22	17.75	18.50	17.75	18.31	83596
1998-09-23	18.25	20.00	18.25	19.88	299285
1998-09-24	19.75	19.88	19.00	19.00	82596
1998-09-25	19.00	19.00	18.50	19.00	185790
1998-09-28	19.13	19.50	19.13	19.25	98195
1998-09-29	19.38	19.75	19.38	19.75	171791
1998-09-30	19.63	19.69	18.81	19.00	113294
1998-10-01	18.88	18.88	18.19	18.31	27298
1998-10-02	18.00	18.75	18.00	18.56	88095
1998-10-05	18.38	18.38	18.06	18.06	21998
1998-10-06	18.13	18.75	18.13	18.38	65696
1998-10-07	18.38	18.38	17.81	17.88	201890
1998-10-08	17.63	17.63	16.75	17.06	651967
1998-10-09	16.94	17.38	16.94	17.38	27798
1998-10-12	17.63	18.75	17.63	18.69	29398
1998-10-13	18.69	18.75	18.31	18.38	46398
1998-10-14	18.63	18.88	18.31	18.63	55797
1998-10-15	18.69	19.25	18.38	19.25	101494
1998-10-16	19.50	20.19	19.50	20.06	214389
1998-10-19	20.00	21.31	20.00	21.06	65396
1998-10-20	21.25	22.06	21.25	21.25	194290
1998-10-21	21.25	21.31	20.31	20.31	101994
1998-10-22	20.38	20.88	20.38	20.38	55397
1998-10-23	20.56	20.75	19.94	20.06	48797
1998-10-26	19.88	20.19	19.56	20.00	39698
1998-10-27	20.25	21.25	20.25	21.19	135993
1998-10-28	21.06	21.06	20.00	20.25	214789
1998-10-29	20.06	20.38	20.06	20.31	256987
1998-10-30	20.25	21.19	20.06	20.94	66196
1998-11-02	21.00	22.19	21.00	21.50	159392
1998-11-03	21.19	21.44	20.88	21.00	88895
1998-11-04	20.81	21.13	20.50	20.56	64696
1998-11-05	20.50	20.56	19.94	20.25	162992
1998-11-06	20.13	20.13	19.00	20.00	209789
1998-11-09	20.25	21.25	20.25	20.75	168891
1998-11-10	20.38	20.44	19.88	20.25	224588
1998-11-11	20.25	20.44	20.00	20.38	370781
1998-11-12	20.38	22.13	20.38	21.50	174591
1998-11-13	22.13	22.13	21.13	21.75	291185
1998-11-16	21.69	21.81	21.63	21.75	227288
1998-11-17	21.75	22.00	21.69	21.94	375281
1998-11-18	21.88	22.38	21.06	21.13	169391
1998-11-19	21.06	21.75	21.06	21.69	166791
1998-11-20	21.69	22.13	21.69	22.13	82396
1998-11-23	22.25	24.00	22.25	23.88	379781
1998-11-24	24.00	24.75	23.75	24.31	428478
1998-11-25	24.56	24.56	23.94	24.25	211589
1998-11-27	24.19	24.44	24.00	24.38	94395
1998-11-30	24.25	24.50	23.88	23.88	232088
1998-12-01	23.75	24.13	23.44	24.13	74696
1998-12-02	24.00	24.00	22.69	22.69	75996
1998-12-03	22.69	23.13	22.63	22.63	173891
1998-12-04	22.63	23.44	22.63	23.31	81496
1998-12-07	23.19	23.88	23.06	23.50	132593
1998-12-08	23.25	23.25	22.19	22.44	107994
1998-12-09	22.50	23.13	22.50	23.06	49497
1998-12-10	23.19	23.19	22.75	22.94	146392
1998-12-11	22.94	22.94	22.44	22.69	97195
1998-12-14	22.75	22.75	22.13	22.69	181690
1998-12-15	22.63	22.81	22.31	22.44	25298
1998-12-16	22.19	22.19	21.69	21.94	111294
1998-12-17	21.69	22.50	21.69	21.94	130993
1998-12-18	21.81	21.88	21.44	21.50	165592
1998-12-21	21.50	23.75	21.50	23.13	237588
1998-12-22	22.94	23.13	22.94	23.00	150192
1998-12-23	23.00	23.63	22.81	23.00	184090
1998-12-24	23.00	23.50	23.00	23.50	15799
1998-12-28	23.38	23.75	23.31	23.44	52097
1998-12-29	23.69	24.19	23.69	24.06	73396
1998-12-30	23.94	24.13	23.63	23.69	31598
1998-12-31	23.50	23.69	23.06	23.69	62796
1999-01-04	23.44	23.94	23.19	23.25	94195
1999-01-05	23.44	23.75	23.19	23.63	53097
1999-01-06	23.56	23.94	23.50	23.88	92095
1999-01-07	23.94	24.19	23.63	23.69	167591
1999-01-08	23.94	23.94	23.25	23.25	183790
1999-01-11	23.38	23.75	23.13	23.63	100594
1999-01-12	23.69	23.69	23.19	23.31	78996
1999-01-13	23.00	23.00	22.44	22.44	93095
1999-01-14	22.38	22.69	22.31	22.44	110394
1999-01-15	22.50	23.00	22.38	23.00	88595
1999-01-19	22.94	23.00	22.13	22.31	56697
1999-01-20	22.31	23.00	22.31	22.38	81096
1999-01-21	22.38	22.50	21.38	21.50	162392
1999-01-22	21.38	21.38	20.63	20.88	201590
1999-01-25	20.88	20.94	20.63	20.63	81996
1999-01-26	20.00	21.44	19.94	21.38	218689
1999-01-27	21.44	21.44	20.56	20.63	317984
1999-01-28	20.63	20.88	20.63	20.81	73996
1999-01-29	20.75	21.13	20.63	21.13	69196
1999-02-01	21.13	22.00	21.00	21.69	103694
1999-02-02	21.50	21.63	21.06	21.06	81996
1999-02-03	20.94	21.25	20.56	21.25	106594
1999-02-04	21.06	21.31	20.88	21.25	33898
1999-02-05	21.31	21.44	21.25	21.31	36398
1999-02-08	21.13	21.31	20.63	20.63	87495
1999-02-09	20.88	21.25	20.38	21.13	153892
1999-02-10	21.00	21.44	21.00	21.31	105094
1999-02-11	21.25	21.25	20.94	21.06	121794
1999-02-12	21.00	21.06	20.63	20.75	123994
1999-02-16	20.88	20.88	20.44	20.44	53697
1999-02-17	20.50	20.50	19.63	19.63	108694
1999-02-18	19.63	20.00	19.56	19.75	232488
1999-02-19	19.75	19.75	19.38	19.50	83796
1999-02-22	19.63	19.94	19.44	19.63	143792
1999-02-23	19.63	19.75	19.25	19.63	159992
1999-02-24	19.63	19.63	19.38	19.56	131893
1999-02-25	19.25	19.31	18.69	18.88	390980
1999-02-26	18.69	18.94	18.69	18.88	186290
1999-03-01	18.81	19.31	18.56	19.25	314884
1999-03-02	19.25	19.25	18.88	19.13	43698
1999-03-03	19.00	19.63	18.94	19.38	62696
1999-03-04	19.38	19.75	19.06	19.25	403180
1999-03-05	19.50	19.63	19.31	19.56	72896
1999-03-08	19.69	19.69	18.81	19.13	92295
1999-03-09	19.13	19.13	18.63	18.81	124994
1999-03-10	18.94	19.00	18.88	18.94	44198
1999-03-11	18.88	19.06	18.88	19.00	29098
1999-03-12	19.00	19.25	18.88	18.88	177991
1999-03-15	19.00	19.50	18.81	19.38	177991
1999-03-16	19.38	19.63	19.31	19.38	31998
1999-03-17	19.38	19.50	19.38	19.44	31898
1999-03-18	19.38	19.88	19.38	19.81	39298
1999-03-19	19.94	19.94	19.75	19.81	69396
1999-03-22	19.94	19.94	19.56	19.63	27998
1999-03-23	19.63	19.63	19.06	19.19	75996
1999-03-24	19.13	19.38	19.13	19.19	102194
1999-03-25	19.19	19.75	19.19	19.75	98095
1999-03-26	19.56	19.75	19.19	19.31	113394
1999-03-29	19.31	19.69	19.31	19.56	109494
1999-03-30	19.56	19.75	19.56	19.63	132593
1999-03-31	19.63	20.50	19.63	20.50	297385
1999-04-01	20.38	20.44	20.13	20.13	112394
1999-04-05	20.31	20.38	20.19	20.25	92795
1999-04-06	20.00	20.25	19.94	20.19	67596
1999-04-07	20.31	20.38	20.00	20.25	41698
1999-04-08	20.31	20.56	20.25	20.56	73196
1999-04-09	20.44	20.50	19.81	20.13	43698
1999-04-12	20.00	20.31	20.00	20.06	147792
1999-04-13	20.31	20.38	19.81	19.88	69496
1999-04-14	19.88	20.25	19.81	19.88	95295
1999-04-15	20.00	20.50	19.88	20.25	89895
1999-04-16	20.13	20.50	20.00	20.44	59497
1999-04-19	20.69	22.69	20.69	22.00	190090
1999-04-20	21.88	22.13	20.50	20.88	245988
1999-04-21	20.94	21.13	20.94	21.00	157092
1999-04-22	21.50	22.38	21.31	22.38	194390
1999-04-23	22.44	22.44	21.88	22.00	42798
1999-04-26	22.00	22.00	21.88	21.94	90895
1999-04-27	21.94	23.31	21.94	22.94	142192
1999-04-28	22.81	22.94	22.00	22.13	172891
1999-04-29	22.13	22.31	22.13	22.25	126993
1999-04-30	22.50	22.63	22.38	22.56	236688
1999-05-03	22.69	23.06	22.69	23.06	132793
1999-05-04	23.13	23.44	23.06	23.31	315884
1999-05-05	23.38	23.63	23.25	23.63	100694
1999-05-06	23.50	23.50	23.13	23.44	70896
1999-05-07	23.38	25.00	23.31	24.69	146092
1999-05-10	24.75	24.88	24.63	24.75	72496
1999-05-11	24.81	25.63	24.81	25.50	85996
1999-05-12	26.50	26.50	25.75	25.75	115494
1999-05-13	26.00	26.38	25.88	25.88	97995
1999-05-14	25.94	25.94	25.44	25.50	63096
1999-05-17	25.00	25.38	25.00	25.25	42598
1999-05-18	25.25	25.69	25.25	25.50	86196
1999-05-19	25.56	25.81	25.25	25.50	50897
1999-05-20	25.38	26.06	25.38	25.88	34598
1999-05-21	25.69	26.00	25.50	25.75	140992
1999-05-24	25.75	25.75	25.00	25.06	143992
1999-05-25	25.00	25.13	24.69	24.75	402180
1999-05-26	24.56	24.56	24.06	24.13	169291
1999-05-27	24.25	24.31	24.19	24.25	29398
1999-05-28	24.25	24.56	24.25	24.38	31598
1999-06-01	24.50	24.75	24.50	24.69	89495
1999-06-02	24.75	24.88	24.75	24.75	79296
1999-06-03	24.75	25.25	24.75	25.00	126793
1999-06-04	24.88	25.13	24.88	25.00	110894
1999-06-07	25.00	25.31	25.00	25.31	45798
1999-06-08	25.44	25.44	25.31	25.38	76496
1999-06-09	25.44	25.44	25.25	25.31	22998
1999-06-10	25.19	25.31	25.19	25.31	22198
1999-06-11	25.31	25.44	25.19	25.38	144292
1999-06-14	25.31	25.69	25.31	25.63	217489
1999-06-15	25.56	26.69	25.56	26.19	145192
1999-06-16	26.19	26.50	26.00	26.50	120494
1999-06-17	26.31	26.31	26.06	26.19	94995
1999-06-18	26.19	26.19	25.69	25.75	34998
1999-06-21	25.81	27.75	25.75	26.94	135093
1999-06-22	26.75	27.69	26.75	27.00	44798
1999-06-23	26.88	26.88	26.25	26.25	23998
1999-06-24	26.31	26.50	26.19	26.19	64596
1999-06-25	26.00	26.25	25.88	26.19	56797
1999-06-28	26.06	27.25	26.06	27.06	68096
1999-06-29	26.94	27.31	26.88	26.94	137193
1999-06-30	26.75	27.75	26.69	27.56	146692
1999-07-01	27.56	27.94	27.44	27.94	96995
1999-07-02	27.94	28.00	27.00	27.00	112994
1999-07-06	27.00	27.13	26.56	26.56	27898
1999-07-07	26.44	26.44	26.19	26.25	43798
1999-07-08	26.13	26.19	25.50	25.63	94595
1999-07-09	25.50	27.25	25.50	27.25	67196
1999-07-12	27.25	27.75	27.00	27.00	51597
1999-07-13	27.13	27.13	26.50	26.69	99695
1999-07-14	26.81	26.94	26.75	26.88	23398
1999-07-15	26.94	27.75	26.88	27.75	199190
1999-07-16	27.94	27.94	27.06	27.13	39798
1999-07-19	27.25	27.31	27.06	27.06	44698
1999-07-20	27.00	27.00	26.63	26.81	23198
1999-07-21	26.81	26.81	26.38	26.63	25398
1999-07-22	26.50	26.81	26.38	26.75	12599
1999-07-23	26.94	27.00	26.63	26.63	87895
1999-07-26	26.50	26.56	26.13	26.13	58097
1999-07-27	26.13	26.13	25.44	25.44	17399
1999-07-28	25.50	26.13	25.44	25.81	38498
1999-07-29	25.63	25.88	25.38	25.44	97395
1999-07-30	25.44	25.44	25.19	25.38	51697
1999-08-02	25.13	25.25	25.00	25.13	111794
1999-08-03	25.13	25.25	24.81	24.81	173591
1999-08-04	24.81	24.81	23.94	23.94	43698
1999-08-05	23.94	23.94	23.50	23.63	58097
1999-08-06	23.50	23.56	23.31	23.38	49397
1999-08-09	23.25	23.31	22.63	22.81	64496
1999-08-10	22.69	22.69	22.00	22.56	228688
1999-08-11	22.44	23.38	22.44	23.25	63896
1999-08-12	23.44	24.19	23.31	24.19	36298
1999-08-13	24.00	24.00	23.38	23.63	53997
1999-08-16	23.88	24.00	23.69	23.88	39298
1999-08-17	23.88	23.88	23.44	23.50	47597
1999-08-18	23.56	23.88	23.25	23.25	53697
1999-08-19	23.38	23.63	23.25	23.63	41798
1999-08-20	23.50	23.56	23.13	23.25	39898
1999-08-23	23.06	23.31	23.00	23.00	48097
1999-08-24	22.88	22.94	22.63	22.63	80696
1999-08-25	22.63	23.00	22.56	22.94	42298
1999-08-26	22.94	23.38	22.81	23.25	15799
1999-08-27	23.31	23.44	23.31	23.38	117594
1999-08-30	23.38	23.63	23.25	23.25	95395
1999-08-31	23.25	23.38	22.69	22.81	62596
1999-09-01	22.81	23.19	22.75	22.81	157592
1999-09-02	22.94	23.13	22.81	23.00	56297
1999-09-03	23.25	23.25	22.81	22.94	95895
1999-09-07	22.94	22.94	22.50	22.88	475776
1999-09-08	22.81	22.88	22.63	22.88	53197
1999-09-09	22.94	23.88	22.88	23.81	204290
1999-09-10	24.06	24.25	24.06	24.19	59997
1999-09-13	24.19	24.50	24.19	24.38	58697
1999-09-14	24.25	24.56	24.25	24.56	24098
1999-09-15	24.56	24.56	24.00	24.00	40298
1999-09-16	23.94	24.06	23.94	24.00	58797
1999-09-17	24.00	24.00	23.81	23.88	21898
1999-09-20	23.81	23.81	23.00	23.00	39798
1999-09-21	23.06	23.06	22.88	22.88	34298
1999-09-22	22.88	23.19	22.75	23.00	82196
1999-09-23	23.06	23.06	22.88	22.88	59997
1999-09-24	22.69	22.88	22.50	22.88	26598
1999-09-27	23.00	23.69	22.88	23.44	124094
1999-09-28	23.50	23.50	23.00	23.13	33098
1999-09-29	23.13	23.13	22.56	22.63	44198
1999-09-30	22.69	22.75	22.19	22.19	62196
1999-10-01	22.25	22.63	22.25	22.31	14699
1999-10-04	22.31	22.31	22.00	22.00	13899
1999-10-05	22.06	23.13	22.00	22.94	44798
1999-10-06	22.56	22.56	22.00	22.19	124794
1999-10-07	22.16	22.50	22.06	22.44	16299
1999-10-08	22.38	22.44	22.06	22.06	19799
1999-10-11	22.00	22.03	21.81	21.81	17899
1999-10-12	21.81	22.13	21.75	22.13	46098
1999-10-13	22.00	22.25	21.94	22.13	21398
1999-10-14	22.00	22.13	21.88	21.88	9999
1999-10-15	21.75	21.75	21.00	21.00	47497
1999-10-18	21.00	21.00	20.50	20.50	47197
1999-10-19	20.69	20.75	20.25	20.44	39598
1999-10-20	20.25	21.13	20.19	20.75	74096
1999-10-21	20.75	21.50	20.75	21.25	76296
1999-10-22	21.31	22.56	21.25	22.38	77896
1999-10-25	22.50	22.88	22.50	22.81	12299
1999-10-26	23.06	23.19	22.38	22.81	75696
1999-10-27	23.06	23.25	22.81	23.00	77796
1999-10-28	23.00	23.50	23.00	23.50	71596
1999-10-29	23.56	24.13	23.56	24.00	77096
1999-11-01	23.88	23.94	23.50	23.50	21698
1999-11-02	23.75	24.88	23.69	24.81	62596
1999-11-03	24.75	25.13	24.69	24.88	54597
1999-11-04	24.81	25.00	24.63	24.69	33798
1999-11-05	24.75	24.88	24.75	24.81	38298
1999-11-08	24.56	24.69	24.25	24.25	63096
1999-11-09	24.50	24.56	24.31	24.38	20498
1999-11-10	24.44	24.69	24.31	24.31	28898
1999-11-11	24.38	24.38	23.69	23.75	50397
1999-11-12	23.69	24.38	23.69	24.38	131693
1999-11-15	24.63	24.81	24.50	24.75	52497
1999-11-16	24.75	25.19	24.63	25.13	28998
1999-11-17	25.38	25.38	25.00	25.19	66696
1999-11-18	25.13	25.38	25.13	25.25	40398
1999-11-19	25.19	25.38	25.06	25.38	38298
1999-11-22	25.88	25.88	25.50	25.50	46897
1999-11-23	25.50	26.00	25.50	25.88	68096
1999-11-24	25.88	25.94	25.56	25.56	16799
1999-11-26	25.50	25.63	25.38	25.38	7199
1999-11-29	25.44	25.44	24.94	25.06	53497
1999-11-30	24.94	25.00	24.75	24.81	16299
1999-12-01	25.00	25.38	25.00	25.31	39398
1999-12-02	25.25	25.38	25.25	25.31	31198
1999-12-03	25.19	25.31	25.19	25.31	31598
1999-12-06	25.25	25.44	25.13	25.19	86795
1999-12-07	25.13	25.28	25.06	25.13	119594
1999-12-08	25.19	25.19	24.63	24.69	78996
1999-12-09	24.69	24.94	24.63	24.94	112694
1999-12-10	24.94	25.25	24.69	25.25	49997
1999-12-13	25.25	25.38	25.19	25.31	137793
1999-12-14	25.19	25.75	25.19	25.44	50297
1999-12-15	25.38	25.63	25.25	25.44	33298
1999-12-16	25.44	26.25	25.38	26.25	59397
1999-12-17	26.19	26.31	26.06	26.13	113494
1999-12-20	26.31	26.31	26.00	26.06	46897
1999-12-21	26.31	26.38	26.00	26.38	71296
1999-12-22	26.88	26.88	26.44	26.69	33398
1999-12-23	26.69	26.88	26.56	26.56	21798
1999-12-27	26.31	26.44	26.31	26.44	25598
1999-12-28	26.44	26.88	26.38	26.88	26798
1999-12-29	27.13	27.19	27.00	27.13	32498
1999-12-30	27.19	27.19	27.13	27.19	16999
1999-12-31	27.19	27.19	27.13	27.13	29198
2000-01-03	27.19	27.19	26.38	26.50	47397
2000-01-04	26.38	26.38	25.31	25.31	116994
2000-01-05	25.25	25.38	24.81	24.94	63396
2000-01-06	25.13	26.00	25.06	26.00	60396
2000-01-07	25.75	26.19	25.75	26.13	97795
2000-01-10	26.00	26.56	25.88	26.50	52497
2000-01-11	26.38	26.75	26.38	26.69	42398
2000-01-12	27.44	27.44	26.63	26.75	35598
2000-01-13	27.00	27.75	26.81	27.75	57397
2000-01-14	28.00	28.56	27.69	28.19	76296
2000-01-18	28.06	29.00	27.81	28.75	206390
2000-01-19	29.00	29.31	28.81	29.19	118994
2000-01-20	29.19	29.19	29.00	29.00	25898
2000-01-21	29.00	29.13	28.94	29.06	26898
2000-01-24	29.06	29.81	29.00	29.56	90995
2000-01-25	29.44	29.44	29.00	29.00	111594
2000-01-26	29.06	29.06	28.38	28.50	52497
2000-01-27	28.50	29.19	28.13	29.06	342182
2000-01-28	29.13	29.75	29.06	29.38	99295
2000-01-31	29.44	29.44	28.88	28.88	55697
2000-02-01	28.81	29.31	28.81	29.19	146692
2000-02-02	29.31	29.44	29.00	29.44	105194
2000-02-03	29.38	30.56	29.38	30.38	77796
2000-02-04	30.63	30.75	30.25	30.69	36198
2000-02-07	30.75	30.88	30.56	30.63	24698
2000-02-08	30.69	31.00	30.63	30.94	59697
2000-02-09	31.06	31.06	30.75	30.88	91195
2000-02-10	30.94	31.81	30.88	31.56	209789
2000-02-11	31.56	32.13	31.56	32.13	170991
2000-02-14	32.25	32.38	32.00	32.06	102194
2000-02-15	31.94	32.00	31.56	32.00	73396
2000-02-16	32.25	33.00	32.06	33.00	71696
2000-02-17	33.00	33.00	32.31	32.44	153692
2000-02-18	32.38	32.69	32.00	32.00	325184
2000-02-22	31.75	31.75	30.25	30.25	61796
2000-02-23	30.50	30.50	30.38	30.50	56297
2000-02-24	30.50	30.50	30.13	30.13	87595
2000-02-25	30.38	30.38	29.81	29.94	107894
2000-02-28	30.06	30.06	29.63	29.63	137793
2000-02-29	29.69	29.81	28.75	28.94	147292
2000-03-01	29.13	29.38	29.00	29.38	62196
2000-03-02	29.56	29.56	29.00	29.25	123194
2000-03-03	29.38	30.13	29.38	29.94	51897
2000-03-06	29.69	31.13	29.69	31.13	117494
2000-03-07	31.38	31.88	31.13	31.25	186790
2000-03-08	31.38	32.06	31.31	31.75	106694
2000-03-09	31.69	31.94	31.69	31.81	162592
2000-03-10	32.50	32.50	32.06	32.19	187890
2000-03-13	32.06	32.06	31.56	31.75	97995
2000-03-14	31.75	32.19	31.75	32.06	117294
2000-03-15	32.19	32.19	31.38	32.19	111494
2000-03-16	32.13	32.69	32.13	32.69	106994
2000-03-17	32.50	35.25	32.50	35.19	294785
2000-03-20	35.44	35.94	35.13	35.88	154292
2000-03-21	36.13	37.25	36.00	36.50	656867
2000-03-22	36.38	36.38	35.81	36.00	482176
2000-03-23	36.50	39.50	36.13	38.31	283086
2000-03-24	38.38	38.50	37.75	37.88	193690
2000-03-27	37.44	37.81	37.44	37.50	76996
2000-03-28	37.38	37.94	36.81	37.38	181690
2000-03-29	38.00	39.75	38.00	38.75	330183
2000-03-30	38.88	39.63	38.63	39.56	126094
2000-03-31	39.63	42.50	39.63	42.31	171691
2000-04-03	42.19	42.19	40.25	41.00	349582
2000-04-04	40.88	41.19	39.06	39.69	282886
2000-04-05	39.56	40.38	39.00	40.25	112794
2000-04-06	40.25	40.38	39.75	39.81	181090
2000-04-07	40.00	40.50	39.13	39.25	157792
2000-04-10	26.13	26.69	25.88	25.94	369700
2000-04-11	26.38	26.44	25.88	26.25	326300
2000-04-12	26.50	27.69	26.25	26.75	314000
2000-04-13	26.63	26.69	26.25	26.31	50800
2000-04-14	25.75	25.81	25.00	25.06	124600
2000-04-17	24.38	24.38	22.88	23.38	190800
2000-04-18	23.38	25.50	23.25	25.50	278500
2000-04-19	25.38	26.00	25.13	25.94	229000
2000-04-20	26.50	26.50	25.56	25.69	172400
2000-04-24	25.81	27.44	25.75	27.19	1610200
2000-04-25	27.38	27.44	26.13	26.13	414100
2000-04-26	26.13	27.06	26.13	26.88	280100
2000-04-27	26.50	27.00	25.94	26.81	188800
2000-04-28	26.69	27.44	26.63	26.63	344000
2000-05-01	26.88	27.00	25.44	25.44	292100
2000-05-02	25.25	25.25	24.31	24.94	168100
2000-05-03	24.94	25.00	24.13	24.44	181400
2000-05-04	24.44	24.69	23.25	23.63	313200
2000-05-05	23.88	25.81	23.75	25.50	350500
2000-05-08	25.31	26.94	25.22	25.75	227900
2000-05-09	25.88	25.88	25.31	25.38	153600
2000-05-10	25.13	25.19	24.19	24.94	110000
2000-05-11	24.88	26.06	24.88	25.81	188600
2000-05-12	26.00	26.50	25.94	26.31	323300
2000-05-15	26.50	26.88	26.25	26.38	135000
2000-05-16	26.50	26.75	26.31	26.44	115600
2000-05-17	26.38	26.44	26.00	26.06	59500
2000-05-18	26.19	26.50	26.00	26.00	57400
2000-05-19	25.81	25.88	24.94	25.19	161600
2000-05-22	25.19	25.19	23.31	24.13	203100
2000-05-23	23.94	23.94	23.25	23.38	209900
2000-05-24	23.38	23.81	23.25	23.75	117600
2000-05-25	23.88	24.63	23.81	24.25	78300
2000-05-26	24.13	24.13	23.88	23.88	34800
2000-05-30	26.88	27.06	25.63	26.00	1207300
2000-05-31	26.00	27.50	25.44	27.41	5289800
2000-06-01	27.38	28.69	26.88	28.13	1146300
2000-06-02	28.63	31.19	28.56	30.94	831400
2000-06-05	30.75	31.31	30.13	31.00	652300
2000-06-06	31.00	31.88	30.88	31.81	283100
2000-06-07	31.81	34.25	31.81	34.00	707600
2000-06-08	34.00	35.44	33.56	34.81	700300
2000-06-09	35.00	35.63	33.56	33.56	815600
2000-06-12	32.44	32.75	31.75	32.75	796300
2000-06-13	32.75	32.75	31.75	32.00	248100
2000-06-14	32.19	32.94	32.06	32.44	428500
2000-06-15	32.50	32.50	31.56	32.25	237200
2000-06-16	31.50	33.44	31.44	33.19	436500
2000-06-19	33.25	33.38	32.13	32.13	319800
2000-06-20	32.13	32.63	32.00	32.56	295100
2000-06-21	32.56	32.56	31.88	31.88	141700
2000-06-22	31.94	31.94	30.75	30.88	252100
2000-06-23	30.75	31.88	30.75	31.69	220300
2000-06-26	31.75	31.75	30.81	31.50	143100
2000-06-27	31.19	31.44	31.19	31.31	149900
2000-06-28	31.44	31.44	30.75	31.13	153000
2000-06-29	31.19	32.63	31.13	32.13	123800
2000-06-30	32.13	32.86	31.88	32.81	240000
2000-07-03	32.63	32.63	31.94	32.13	85600
2000-07-05	31.88	32.06	31.63	31.94	161400
2000-07-06	32.13	32.75	31.88	32.63	219100
2000-07-07	32.75	32.75	30.63	30.75	333800
2000-07-10	30.75	31.69	30.56	31.19	180600
2000-07-11	31.25	31.38	31.00	31.31	132200
2000-07-12	31.50	34.25	31.50	33.75	364700
2000-07-13	33.75	34.69	33.00	33.56	236000
2000-07-14	33.69	33.69	31.31	31.56	323900
2000-07-17	31.63	31.63	30.13	30.31	185600
2000-07-18	29.50	30.13	29.50	30.13	272100
2000-07-19	30.13	30.13	29.63	29.63	173700
2000-07-20	29.63	30.00	29.31	30.00	287400
2000-07-21	35.50	35.63	33.50	34.63	446000
2000-07-24	34.63	34.63	33.69	33.94	412000
2000-07-25	33.88	34.50	32.69	33.25	313400
2000-07-26	33.38	33.44	31.75	32.25	162900
2000-07-27	32.25	32.50	31.56	32.50	151500
2000-07-28	32.63	32.81	31.63	31.88	172400
2000-07-31	31.44	33.44	31.44	32.75	183600
2000-08-01	33.00	34.25	33.00	34.19	184800
2000-08-02	34.13	34.75	34.00	34.00	193200
2000-08-03	34.00	34.50	33.50	33.81	195800
2000-08-04	34.00	34.69	33.69	33.69	137300
2000-08-07	33.75	35.00	33.75	35.00	117700
2000-08-08	34.75	35.44	34.63	34.81	114800
2000-08-09	34.69	34.81	34.06	34.31	125200
2000-08-10	34.44	34.75	34.31	34.50	86700
2000-08-11	34.50	37.50	34.19	37.25	226300
2000-08-14	38.00	38.50	36.13	36.50	542700
2000-08-15	36.88	36.88	34.00	34.00	143200
2000-08-16	33.75	35.25	33.63	35.19	180600
2000-08-17	35.44	36.06	35.31	35.56	143200
2000-08-18	35.31	36.25	35.00	35.50	158400
2000-08-21	35.38	35.88	34.88	34.94	68200
2000-08-22	35.00	37.13	35.00	36.38	117200
2000-08-23	36.25	36.31	35.13	35.63	120200
2000-08-24	35.38	35.38	34.88	35.13	73700
2000-08-25	35.38	36.13	35.38	36.00	98200
2000-08-28	36.25	36.25	35.81	35.94	105800
2000-08-29	35.69	35.81	35.38	35.38	145800
2000-08-30	35.63	35.88	34.94	34.94	106600
2000-08-31	34.94	35.63	34.88	34.88	380100
2000-09-01	34.88	37.00	34.88	36.69	111400
2000-09-05	36.56	38.06	36.50	37.00	152700
2000-09-06	37.06	39.63	37.06	37.88	266900
2000-09-07	37.75	38.06	37.38	37.94	109400
2000-09-08	37.81	38.13	37.13	37.13	82500
2000-09-11	37.38	38.50	37.38	38.44	225800
2000-09-12	38.63	39.13	38.38	39.00	238600
2000-09-13	39.06	40.50	38.88	40.00	284500
2000-09-14	39.94	39.94	39.06	39.25	262700
2000-09-15	39.00	39.19	37.81	37.81	149300
2000-09-18	37.94	37.94	35.88	36.13	197000
2000-09-19	36.38	37.31	35.88	37.25	265600
2000-09-20	37.50	38.19	37.19	37.38	115100
2000-09-21	37.31	37.31	36.56	36.75	99800
2000-09-22	36.63	36.81	36.00	36.31	114600
2000-09-25	36.19	37.31	35.31	35.94	315300
2000-09-26	36.06	36.50	34.81	35.31	179300
2000-09-27	35.31	35.88	35.00	35.06	209400
2000-09-28	34.88	35.25	32.75	33.50	474800
2000-09-29	33.50	34.19	30.69	31.00	584600
2000-10-02	33.50	35.50	31.13	35.19	477700
2000-10-03	34.94	35.13	33.63	34.00	235300
2000-10-04	34.00	34.06	33.38	33.44	251600
2000-10-05	33.38	34.44	33.38	34.44	163600
2000-10-06	34.44	35.50	33.94	35.06	413700
2000-10-09	34.94	35.06	34.00	34.00	191900
2000-10-10	34.06	34.13	32.50	32.75	121100
2000-10-11	32.50	32.50	29.88	32.31	356100
2000-10-12	32.31	32.44	30.63	31.38	174200
2000-10-13	31.13	32.56	31.13	32.19	340300
2000-10-16	32.00	32.38	31.75	32.19	61500
2000-10-17	32.00	32.06	30.81	31.38	244100
2000-10-18	31.13	31.31	29.75	31.25	354100
2000-10-19	31.50	32.75	31.50	32.69	316700
2000-10-20	32.69	34.06	32.69	33.75	163900
2000-10-23	34.00	34.13	33.69	34.00	145500
2000-10-24	33.88	34.25	32.38	32.81	416000
2000-10-25	32.81	32.81	30.81	30.81	272100
2000-10-26	31.00	31.50	29.69	30.25	415600
2000-10-27	30.25	32.81	30.25	32.69	420700
2000-10-30	32.69	32.88	31.50	32.25	390100
2000-10-31	32.25	32.63	31.88	31.88	391700
2000-11-01	32.06	32.75	31.63	32.75	227400
2000-11-02	32.75	33.47	32.75	33.38	169300
2000-11-03	33.13	33.13	32.50	32.56	326200
2000-11-06	32.63	32.88	32.13	32.88	246700
2000-11-07	32.75	33.00	32.38	32.94	161700
2000-11-08	32.75	33.31	32.69	32.69	231600
2000-11-09	32.69	33.88	32.69	33.88	201600
2000-11-10	33.69	33.69	32.56	32.88	284900
2000-11-13	32.13	32.13	30.63	31.00	310900
2000-11-14	31.13	31.69	30.75	30.75	201800
2000-11-15	31.00	31.69	30.75	31.31	136400
2000-11-16	31.38	32.38	31.38	32.25	189600
2000-11-17	32.13	32.25	31.25	32.06	159300
2000-11-20	32.00	32.00	30.63	30.94	98500
2000-11-21	30.50	30.50	29.50	30.06	305400
2000-11-22	30.06	30.13	29.00	29.94	410000
2000-11-24	30.19	31.19	30.00	31.19	47700
2000-11-27	31.00	32.00	30.81	32.00	181200
2000-11-28	31.81	31.88	30.75	31.00	158400
2000-11-29	30.94	31.81	30.81	31.81	179900
2000-11-30	31.63	32.00	31.06	31.63	194800
2000-12-01	31.69	32.94	31.69	32.75	78000
2000-12-04	32.56	33.00	32.25	33.00	92400
2000-12-05	32.81	34.19	32.81	33.63	403400
2000-12-06	33.56	34.06	32.44	32.50	260200
2000-12-07	32.69	33.88	32.69	33.25	123400
2000-12-08	33.50	37.00	33.50	37.00	647800
2000-12-11	36.75	38.88	35.75	38.88	430700
2000-12-12	38.69	38.69	35.38	35.38	360500
2000-12-13	35.56	36.50	34.69	35.69	182800
2000-12-14	35.88	35.88	33.94	34.13	173400
2000-12-15	33.00	33.44	32.75	33.31	295500
2000-12-18	33.50	35.94	33.44	35.00	204700
2000-12-19	34.94	36.25	34.38	34.81	229800
2000-12-20	34.56	34.56	32.06	33.13	239400
2000-12-21	33.00	34.31	33.00	33.31	162000
2000-12-22	33.50	34.94	33.50	34.06	190400
2000-12-26	33.94	34.25	32.88	33.88	138100
2000-12-27	34.00	35.69	33.88	35.25	208400
2000-12-28	35.75	37.94	35.56	37.94	232900
2000-12-29	37.56	38.00	37.31	37.63	226000
2001-01-02	37.50	37.50	33.69	33.94	151500
2001-01-03	33.69	35.50	33.06	35.50	776400
2001-01-04	35.50	35.50	34.75	35.38	199500
2001-01-05	35.38	35.38	34.13	34.19	218300
2001-01-08	34.06	34.63	33.50	33.88	136000
2001-01-09	33.81	33.81	31.69	31.94	205900
2001-01-10	31.94	32.25	31.44	31.94	306300
2001-01-11	32.00	32.00	31.38	31.63	212100
2001-01-12	31.88	32.00	31.44	31.94	133000
2001-01-16	31.88	32.00	29.63	29.63	417300
2001-01-17	33.00	33.00	31.63	31.81	1379400
2001-01-18	31.94	32.00	30.75	30.75	761000
2001-01-19	31.00	32.19	31.00	31.63	264600
2001-01-22	32.38	32.81	32.13	32.19	331800
2001-01-23	31.94	32.63	31.88	32.56	203000
2001-01-24	32.50	34.63	32.44	34.19	594500
2001-01-25	34.06	35.19	33.75	35.19	318100
2001-01-26	34.94	35.38	34.75	34.88	211800
2001-01-29	34.69	35.45	34.69	35.01	184500
2001-01-30	35.45	36.11	35.32	36.01	463200
2001-01-31	36.01	36.15	35.55	35.56	283600
2001-02-01	35.35	35.49	35.00	35.09	267000
2001-02-02	35.00	35.00	34.20	34.71	214600
2001-02-05	34.80	34.84	33.85	34.37	131600
2001-02-06	34.30	35.15	34.30	34.90	114600
2001-02-07	34.66	35.40	34.25	34.41	110100
2001-02-08	34.30	34.62	34.00	34.07	143400
2001-02-09	34.07	34.30	33.77	34.23	251400
2001-02-12	34.50	35.00	34.27	34.90	234200
2001-02-13	35.10	35.10	34.40	34.40	199100
2001-02-14	34.45	34.50	33.85	34.00	157100
2001-02-15	33.90	34.30	33.16	34.21	358200
2001-02-16	33.90	34.20	33.60	34.10	178800
2001-02-20	33.90	33.90	32.60	33.16	230800
2001-02-21	33.16	33.60	32.90	33.00	307400
2001-02-22	33.00	33.65	32.60	33.26	221300
2001-02-23	33.10	33.18	31.70	32.66	338800
2001-02-26	32.60	33.30	32.60	33.30	307200
2001-02-27	33.30	33.50	32.35	32.78	128900
2001-02-28	32.84	32.84	30.59	30.72	309300
2001-03-01	30.62	30.82	29.49	30.80	520900
2001-03-02	30.80	32.70	30.80	31.61	467800
2001-03-05	31.61	31.70	31.00	31.30	423000
2001-03-06	31.25	31.72	31.20	31.49	321500
2001-03-07	31.48	31.55	31.30	31.34	142700
2001-03-08	31.45	31.64	31.24	31.24	290900
2001-03-09	31.14	31.22	30.49	30.53	222200
2001-03-12	30.00	30.10	29.12	30.10	317700
2001-03-13	30.05	30.43	29.83	30.17	260300
2001-03-14	29.25	29.51	28.83	29.20	193200
2001-03-15	29.20	29.40	26.80	27.61	613800
2001-03-16	27.53	28.30	27.50	27.85	991000
2001-03-19	28.05	28.51	27.86	28.51	381600
2001-03-20	28.45	29.70	28.15	28.18	390000
2001-03-21	28.18	28.30	27.05	27.22	304000
2001-03-22	27.35	27.50	26.20	27.00	534800
2001-03-23	27.40	28.58	27.12	28.46	286500
2001-03-26	28.46	29.72	28.42	29.05	397000
2001-03-27	29.00	29.60	27.86	29.46	365200
2001-03-28	29.16	29.25	28.86	29.05	387200
2001-03-29	29.00	29.42	28.85	29.02	375100
2001-03-30	28.90	29.10	28.30	28.35	396000
2001-04-02	28.35	29.69	28.05	28.30	200600
2001-04-03	28.30	28.30	25.26	25.84	641800
2001-04-04	25.90	25.90	24.22	24.71	651800
2001-04-05	25.50	28.55	25.45	27.90	679500
2001-04-06	27.90	28.40	27.32	28.00	900200
2001-04-09	27.05	28.70	27.05	28.05	436400
2001-04-10	28.50	30.00	28.20	29.30	221600
2001-04-11	29.90	30.90	29.70	30.40	271400
2001-04-12	30.06	30.96	29.55	30.96	218900
2001-04-16	30.85	30.85	29.85	29.95	133700
2001-04-17	30.25	30.59	29.46	29.77	136100
2001-04-18	30.60	31.93	30.00	31.42	378500
2001-04-19	30.90	30.91	29.85	30.19	347600
2001-04-20	30.10	30.10	29.85	30.05	237200
2001-04-23	30.05	30.05	28.85	29.16	224600
2001-04-24	29.16	29.61	29.00	29.23	96200
2001-04-25	29.05	29.20	29.00	29.07	324400
2001-04-26	29.09	30.70	29.06	30.20	434000
2001-04-27	30.28	30.64	30.20	30.40	231200
2001-04-30	30.80	31.00	29.90	30.42	327300
2001-05-01	30.42	30.50	29.88	30.24	699200
2001-05-02	30.20	31.67	30.20	31.08	839800
2001-05-03	31.25	31.40	30.80	31.28	475800
2001-05-04	31.20	32.03	30.85	31.30	901000
2001-05-07	31.25	31.28	31.00	31.10	228100
2001-05-08	31.19	31.19	30.40	30.50	169900
2001-05-09	30.35	30.90	29.50	30.46	168900
2001-05-10	31.50	31.55	31.06	31.35	772400
2001-05-11	31.25	31.30	30.74	30.97	141300
2001-05-14	30.80	30.90	30.01	30.20	148100
2001-05-15	30.52	30.93	30.45	30.93	175900
2001-05-16	30.70	31.60	30.34	31.15	361000
2001-05-17	31.25	32.28	31.05	32.28	284300
2001-05-18	32.38	33.20	32.36	32.63	337900
2001-05-21	32.50	32.81	31.94	32.81	390100
2001-05-22	32.80	34.50	32.80	34.50	524500
2001-05-23	34.30	34.30	33.60	33.63	377500
2001-05-24	33.60	33.60	32.68	33.03	131100
2001-05-25	33.30	33.35	32.26	32.30	128200
2001-05-29	32.24	32.24	31.35	31.53	138700
2001-05-30	31.28	31.42	30.85	30.87	146500
2001-05-31	31.25	31.33	31.00	31.12	204800
2001-06-01	30.78	30.86	30.40	30.83	183400
2001-06-04	30.89	32.05	30.89	32.05	160400
2001-06-05	31.80	33.35	31.79	33.00	330900
2001-06-06	32.98	33.00	32.42	32.72	272400
2001-06-07	32.80	32.80	32.50	32.57	131600
2001-06-08	32.72	33.20	32.65	33.01	150500
2001-06-11	32.85	33.10	32.82	32.95	167900
2001-06-12	32.95	33.00	31.83	33.00	361800
2001-06-13	32.95	32.99	32.25	32.52	176500
2001-06-14	32.40	32.40	31.75	32.00	131300
2001-06-15	31.70	31.70	30.90	30.90	354200
2001-06-18	31.30	31.56	30.94	30.96	85100
2001-06-19	31.00	31.30	30.85	30.95	154100
2001-06-20	31.05	31.85	31.00	31.85	189300
2001-06-21	31.95	32.99	31.60	32.94	213900
2001-06-22	32.95	32.97	32.00	32.10	203300
2001-06-25	32.10	32.10	31.50	31.54	213400
2001-06-26	31.40	31.41	30.60	30.90	210000
2001-06-27	30.91	31.48	30.81	31.26	323500
2001-06-28	31.25	32.10	30.95	31.84	386500
2001-06-29	31.80	32.02	31.70	31.75	420900
2001-07-02	31.70	31.80	30.88	30.88	208800
2001-07-03	30.95	30.95	30.37	30.72	248100
2001-07-05	30.65	31.35	30.63	31.08	198300
2001-07-06	31.04	31.04	30.23	30.30	172100
2001-07-09	30.17	30.24	30.08	30.11	156700
2001-07-10	30.08	30.22	29.95	30.00	286500
2001-07-11	29.95	30.05	29.67	29.71	205300
2001-07-12	29.90	31.19	29.90	31.10	122600
2001-07-13	31.01	32.00	30.96	31.50	185400
2001-07-16	31.52	31.71	30.86	31.02	115400
2001-07-17	30.95	31.44	30.42	31.37	131900
2001-07-18	31.00	31.37	30.62	30.75	75900
2001-07-19	30.82	30.90	30.01	30.08	86200
2001-07-20	30.08	30.15	29.80	30.07	193200
2001-07-23	30.38	30.45	29.50	29.76	199100
2001-07-24	29.99	30.44	29.88	30.19	320400
2001-07-25	30.17	30.50	29.80	30.00	228900
2001-07-26	29.99	30.45	29.93	30.09	291000
2001-07-27	30.10	30.38	30.02	30.19	216500
2001-07-30	30.25	30.37	30.00	30.20	197800
2001-07-31	30.10	30.85	30.10	30.80	418000
2001-08-01	30.56	32.81	30.55	32.81	773900
2001-08-02	32.81	33.35	32.81	33.09	364600
2001-08-03	33.09	33.46	32.95	33.35	146100
2001-08-06	33.35	33.70	32.95	33.02	289600
2001-08-07	33.05	33.24	33.00	33.01	133800
2001-08-08	32.76	33.26	32.50	33.06	270500
2001-08-09	33.05	33.05	32.33	32.51	393200
2001-08-10	32.56	32.75	32.18	32.24	315400
2001-08-13	32.25	32.74	32.20	32.68	128900
2001-08-14	32.67	33.20	32.62	32.74	161200
2001-08-15	32.69	32.80	32.16	32.24	86900
2001-08-16	32.24	32.24	31.70	31.84	128900
2001-08-17	31.75	31.90	31.42	31.75	369100
2001-08-20	31.71	32.64	31.45	32.64	123500
2001-08-21	32.64	33.10	32.28	32.70	259100
2001-08-22	32.65	33.45	32.60	33.40	173200
2001-08-23	33.35	33.60	33.21	33.35	139500
2001-08-24	33.30	34.39	33.29	33.89	182600
2001-08-27	33.98	33.98	33.25	33.25	171000
2001-08-28	33.30	33.30	31.92	31.96	258200
2001-08-29	32.10	32.50	31.76	32.43	252600
2001-08-30	32.55	32.55	31.30	31.39	246500
2001-08-31	31.50	31.89	31.35	31.38	270500
2001-09-04	31.38	31.60	30.95	31.00	186500
2001-09-05	31.10	31.12	30.85	30.87	209800
2001-09-06	30.88	30.90	30.46	30.51	155200
2001-09-07	30.45	30.46	28.85	28.97	368000
2001-09-10	28.72	29.30	28.53	29.04	277400
2001-09-17	28.40	28.40	25.92	25.95	403900
2001-09-18	25.95	26.13	24.87	26.07	477200
2001-09-19	25.97	26.16	24.51	24.99	530700
2001-09-20	23.00	24.47	23.00	24.10	489600
2001-09-21	24.00	24.20	23.67	24.03	964100
2001-09-24	24.50	25.68	24.50	25.46	214800
2001-09-25	25.46	26.37	24.80	25.98	414400
2001-09-26	25.98	25.98	25.38	25.48	228100
2001-09-27	25.33	25.85	24.62	25.02	202200
2001-09-28	25.27	26.30	25.27	26.00	323700
2001-10-01	25.95	25.95	23.87	24.31	2446600
2001-10-02	24.39	24.73	24.24	24.73	746800
2001-10-03	24.73	25.89	24.48	25.79	257000
2001-10-04	25.72	26.70	25.69	26.24	314300
2001-10-05	26.25	26.25	24.92	25.62	230100
2001-10-08	25.62	25.62	25.00	25.16	174100
2001-10-09	25.07	26.11	25.00	26.09	258500
2001-10-10	26.34	27.17	26.25	27.17	282500
2001-10-11	27.11	28.37	27.11	27.96	343200
2001-10-12	27.71	27.75	26.81	27.14	409900
2001-10-15	27.14	27.15	26.29	26.62	268400
2001-10-16	26.95	27.57	26.95	27.07	127800
2001-10-17	27.16	27.95	26.68	26.85	130000
2001-10-18	26.75	26.75	25.74	25.85	157300
2001-10-19	25.80	26.26	25.29	25.98	215600
2001-10-22	25.90	26.49	25.85	26.20	153000
2001-10-23	26.10	26.11	24.90	25.92	464700
2001-10-24	25.82	26.00	25.38	26.00	73300
2001-10-25	25.75	26.55	25.34	26.46	117400
2001-10-26	26.46	26.85	26.42	26.70	246300
2001-10-29	26.78	26.78	25.87	26.03	321800
2001-10-30	25.98	25.98	25.35	25.85	131000
2001-10-31	25.85	26.30	25.36	25.49	216900
2001-11-01	25.30	25.71	25.30	25.59	203600
2001-11-02	25.69	26.16	25.46	25.70	148200
2001-11-05	25.60	26.95	25.60	26.61	169900
2001-11-06	26.61	26.68	26.15	26.68	123900
2001-11-07	26.75	26.95	26.30	26.95	182200
2001-11-08	27.05	27.90	26.89	27.05	141500
2001-11-09	27.05	27.28	26.64	27.26	56000
2001-11-12	27.01	27.18	26.29	26.98	67800
2001-11-13	27.35	28.00	27.25	27.96	205900
2001-11-14	28.00	28.44	27.67	27.93	201700
2001-11-15	27.94	28.09	27.55	27.56	77300
2001-11-16	27.56	27.87	27.46	27.58	97300
2001-11-19	27.39	28.05	27.15	27.94	152800
2001-11-20	27.99	28.25	27.45	27.48	205900
2001-11-21	27.58	27.65	27.00	27.24	162300
2001-11-23	27.30	28.00	27.30	27.68	41000
2001-11-26	27.75	28.39	27.75	28.25	111100
2001-11-27	28.20	28.25	27.75	27.96	160200
2001-11-28	27.91	27.91	26.89	27.01	87900
2001-11-29	26.91	27.72	26.60	27.70	151500
2001-11-30	27.70	27.70	26.75	27.01	177700
2001-12-03	26.76	26.77	26.23	26.76	104900
2001-12-04	26.70	27.58	26.65	27.52	111000
2001-12-05	27.70	28.25	27.55	27.88	415700
2001-12-06	27.80	28.80	27.80	28.66	216400
2001-12-07	28.66	29.30	28.55	29.20	254300
2001-12-10	29.10	29.23	28.76	29.03	172700
2001-12-11	29.03	29.49	28.83	29.21	214600
2001-12-12	29.18	29.26	28.65	29.02	127700
2001-12-13	29.01	29.33	28.95	29.12	269800
2001-12-14	29.27	29.35	28.91	29.35	178400
2001-12-17	29.22	29.65	29.19	29.53	181200
2001-12-18	31.25	31.30	30.31	30.87	696100
2001-12-19	30.80	30.95	30.40	30.91	430400
2001-12-20	30.92	30.96	30.64	30.64	240700
2001-12-21	30.65	31.11	30.25	31.05	280200
2001-12-24	31.04	31.49	31.01	31.40	82000
2001-12-26	31.71	32.00	31.65	31.93	164100
2001-12-27	31.90	31.97	31.45	31.76	181800
2001-12-28	31.77	31.99	31.60	31.86	190100
2001-12-31	31.79	32.39	31.43	32.20	255000
2002-01-02	32.15	32.15	31.10	31.67	186700
2002-01-03	31.65	32.30	31.65	31.99	304700
2002-01-04	31.99	32.40	31.98	32.30	380300
2002-01-07	32.45	32.90	32.23	32.26	158900
2002-01-08	32.17	32.17	31.17	31.53	185000
2002-01-09	31.68	32.00	31.65	31.66	182000
2002-01-10	31.50	31.50	30.94	31.24	235600
2002-01-11	31.20	31.20	30.61	31.02	280100
2002-01-14	30.80	30.80	30.30	30.46	157500
2002-01-15	30.45	30.90	30.45	30.73	120900
2002-01-16	30.71	30.80	30.55	30.56	236000
2002-01-17	30.56	31.14	30.35	31.14	209400
2002-01-18	31.14	31.35	30.65	30.88	216700
2002-01-22	30.97	31.48	30.97	30.98	272000
2002-01-23	30.99	31.33	30.80	31.27	178700
2002-01-24	31.21	31.90	31.21	31.72	325700
2002-01-25	31.71	32.10	31.67	32.02	194900
2002-01-28	32.01	32.20	31.99	32.09	224100
2002-01-29	32.09	32.21	30.95	30.97	153900
2002-01-30	30.72	30.88	30.30	30.78	398900
2002-01-31	30.90	32.75	30.90	32.68	448800
2002-02-01	32.60	32.98	32.26	32.69	179000
2002-02-04	32.69	32.75	31.36	31.59	237300
2002-02-05	31.59	31.95	31.34	31.78	264800
2002-02-06	31.78	31.90	31.39	31.50	708300
2002-02-07	31.47	31.70	31.03	31.19	198000
2002-02-08	31.19	32.17	31.02	32.17	210500
2002-02-11	32.15	32.27	31.62	32.05	142800
2002-02-12	31.96	31.96	31.35	31.43	245000
2002-02-13	31.49	31.77	31.30	31.50	193000
2002-02-14	31.55	31.74	31.32	31.70	187300
2002-02-15	31.65	31.65	30.55	30.68	176100
2002-02-19	30.58	30.58	29.89	29.91	197000
2002-02-20	29.96	30.45	29.88	30.44	182700
2002-02-21	30.44	30.81	29.97	29.99	129000
2002-02-22	29.94	30.13	29.59	30.10	144300
2002-02-25	30.00	30.75	29.90	30.74	199000
2002-02-26	30.75	30.96	30.18	30.27	325600
2002-02-27	30.34	30.89	30.34	30.53	142300
2002-02-28	30.60	30.95	30.34	30.81	171500
2002-03-01	30.80	30.90	30.32	30.73	348000
2002-03-04	30.83	32.00	30.82	31.95	377500
2002-03-05	31.95	32.18	31.84	32.12	219600
2002-03-06	32.21	32.64	32.13	32.62	187100
2002-03-07	32.87	33.09	32.00	32.20	176600
2002-03-08	32.25	32.40	32.05	32.24	231200
2002-03-11	32.24	32.29	31.74	31.86	259700
2002-03-12	31.86	31.86	31.28	31.54	299700
2002-03-13	31.58	31.67	31.20	31.40	223200
2002-03-14	31.50	32.10	31.35	31.60	278000
2002-03-15	31.10	31.47	31.10	31.12	524400
2002-03-18	31.13	31.40	31.13	31.21	234100
2002-03-19	31.20	31.46	31.00	31.28	437500
2002-03-20	30.85	31.34	30.50	31.23	206300
2002-03-21	31.23	31.25	30.35	30.80	192000
2002-03-22	30.86	30.87	30.10	30.20	200800
2002-03-25	30.20	30.21	29.60	29.76	258900
2002-03-26	29.77	30.40	29.73	30.00	411600
2002-03-27	30.10	30.56	29.88	30.35	243300
2002-03-28	30.36	30.67	30.17	30.48	123800
2002-04-01	30.30	30.30	29.85	30.00	324400
2002-04-02	30.15	30.54	30.05	30.18	485400
2002-04-03	30.20	30.20	29.31	29.37	211700
2002-04-04	28.75	29.25	28.75	28.92	578100
2002-04-05	28.92	28.92	28.29	28.29	484500
2002-04-08	28.09	28.17	27.16	28.05	993300
2002-04-09	28.05	28.40	27.90	28.13	549900
2002-04-10	28.38	28.68	28.20	28.62	308900
2002-04-11	28.62	28.62	27.77	27.86	231200
2002-04-12	27.96	28.69	27.86	28.63	144300
2002-04-15	28.55	28.72	28.26	28.28	198600
2002-04-16	28.70	29.30	28.65	29.11	306300
2002-04-17	29.11	29.65	28.96	28.96	363800
2002-04-18	28.96	28.96	28.30	28.56	383500
2002-04-19	28.68	29.34	28.67	29.34	134800
2002-04-22	29.34	29.34	28.21	28.30	216000
2002-04-23	28.15	28.15	26.45	27.00	1388200
2002-04-24	27.10	27.10	26.50	26.50	975700
2002-04-25	26.50	26.50	25.75	25.76	701700
2002-04-26	25.76	26.16	25.50	25.79	594300
2002-04-29	25.83	26.08	25.45	25.62	380600
2002-04-30	25.65	25.96	25.52	25.75	446100
2002-05-01	25.65	25.85	25.20	25.74	373200
2002-05-02	25.75	26.12	25.50	26.02	185400
2002-05-03	26.05	26.65	25.75	26.50	409500
2002-05-06	26.51	26.51	25.22	25.22	429900
2002-05-07	25.22	25.24	24.17	24.92	991500
2002-05-08	25.10	26.20	25.10	26.15	476500
2002-05-09	26.10	26.12	25.61	25.75	271500
2002-05-10	25.75	25.75	25.20	25.35	215900
2002-05-13	25.30	25.83	25.12	25.69	254600
2002-05-14	26.10	26.38	26.00	26.04	399600
2002-05-15	26.10	26.22	25.85	25.87	324200
2002-05-16	26.00	26.10	25.55	25.81	209100
2002-05-17	25.97	26.13	25.71	25.80	129700
2002-05-20	25.85	25.85	25.26	25.27	190200
2002-05-21	25.47	25.65	24.95	24.99	268400
2002-05-22	25.00	25.05	24.74	24.83	330200
2002-05-23	24.88	25.49	24.85	25.45	222000
2002-05-24	25.45	25.45	24.94	25.00	176800
2002-05-28	25.00	25.00	24.61	24.87	263700
2002-05-29	24.90	24.97	24.60	24.61	171200
2002-05-30	24.61	24.90	24.46	24.58	394900
2002-05-31	24.87	25.10	24.55	24.70	160400
2002-06-03	24.15	24.49	23.30	23.32	940100
2002-06-04	23.27	23.47	22.85	23.00	320000
2002-06-05	23.00	23.28	22.99	23.03	423200
2002-06-06	23.03	23.03	22.17	22.17	569300
2002-06-07	22.17	22.17	21.75	21.94	1190600
2002-06-10	22.07	22.28	21.90	22.11	337800
2002-06-11	22.15	22.54	21.85	21.88	508900
2002-06-12	21.89	21.99	21.50	21.99	503500
2002-06-13	21.91	22.03	21.65	21.75	473000
2002-06-14	21.50	22.10	21.19	22.10	385600
2002-06-17	22.14	22.92	22.14	22.92	271700
2002-06-18	22.95	23.22	22.72	23.02	358900
2002-06-19	23.00	23.00	22.30	22.64	620000
2002-06-20	22.60	22.79	22.33	22.47	540700
2002-06-21	22.49	22.50	22.05	22.11	339400
2002-06-24	22.16	22.39	21.74	22.22	404300
2002-06-25	22.33	22.82	22.33	22.65	493400
2002-06-26	22.45	22.45	21.85	22.09	356300
2002-06-27	22.20	22.58	22.20	22.23	372000
2002-06-28	22.25	23.21	22.21	22.92	421500
2002-07-01	22.95	23.25	22.60	22.69	343300
2002-07-02	22.50	22.51	21.80	21.90	326500
2002-07-03	22.10	22.10	20.99	21.09	632200
2002-07-05	21.11	22.24	21.11	22.16	155100
2002-07-08	22.15	22.40	22.07	22.09	333700
2002-07-09	22.10	22.10	21.26	21.30	248600
2002-07-10	21.40	21.50	20.46	20.48	427700
2002-07-11	20.30	20.64	19.80	20.41	602700
2002-07-12	20.45	20.55	20.00	20.25	522100
2002-07-15	20.20	20.30	19.30	20.22	483000
2002-07-16	20.08	20.44	20.08	20.32	321200
2002-07-17	20.60	20.83	19.80	20.31	523100
2002-07-18	20.31	20.43	19.80	19.88	370100
2002-07-19	19.68	19.68	19.00	19.10	669300
2002-07-22	19.08	19.08	18.00	18.28	536000
2002-07-23	18.28	18.30	17.02	17.73	455900
2002-07-24	17.65	18.50	17.00	18.50	1109300
2002-07-25	18.50	18.84	17.80	17.92	828000
2002-07-26	17.99	18.17	17.75	17.85	412900
2002-07-29	17.91	18.69	17.91	18.45	944700
2002-07-30	18.45	18.70	17.75	18.67	596400
2002-07-31	18.67	18.67	17.94	17.94	490500
2002-08-01	17.95	18.16	17.77	18.00	644500
2002-08-02	18.00	18.00	17.18	17.37	185500
2002-08-05	17.37	17.37	16.30	16.30	384200
2002-08-06	16.50	17.19	16.50	16.98	176100
2002-08-07	17.40	17.40	16.55	17.00	219700
2002-08-08	16.76	17.80	16.74	17.75	272800
2002-08-09	17.80	18.02	17.30	18.00	488800
2002-08-12	17.98	17.99	17.46	17.99	260700
2002-08-13	17.97	18.15	17.25	17.30	273200
2002-08-14	17.45	18.07	17.00	18.01	324700
2002-08-15	18.16	18.65	18.02	18.62	388700
2002-08-16	18.49	19.00	18.41	18.55	286500
2002-08-19	18.56	19.47	18.53	19.47	322400
2002-08-20	19.40	19.44	18.98	19.25	291800
2002-08-21	19.25	19.88	18.80	19.82	350400
2002-08-22	19.80	20.21	19.80	20.15	310600
2002-08-23	20.05	20.05	19.66	19.75	232900
2002-08-26	19.85	20.13	19.49	19.98	256700
2002-08-27	20.30	20.43	19.70	19.70	279200
2002-08-28	19.70	19.70	19.02	19.25	124200
2002-08-29	19.25	19.42	18.86	19.29	254000
2002-08-30	19.25	19.69	19.10	19.11	164600
2002-09-03	19.00	19.14	18.52	18.70	330100
2002-09-04	18.70	19.05	18.69	19.03	259100
2002-09-05	19.00	19.00	18.51	18.60	321400
2002-09-06	18.74	19.19	18.74	19.05	393900
2002-09-09	19.03	19.77	18.80	19.59	246900
2002-09-10	19.69	19.71	19.08	19.08	211200
2002-09-11	19.33	19.73	19.19	19.20	235700
2002-09-12	19.10	19.10	18.24	18.24	309300
2002-09-13	18.14	18.43	18.00	18.35	321500
2002-09-16	18.12	18.42	17.92	18.36	328200
2002-09-17	18.52	18.59	18.20	18.21	235400
2002-09-18	18.05	18.50	17.80	18.38	196600
2002-09-19	18.28	18.28	17.65	17.75	381500
2002-09-20	18.11	18.17	17.46	17.72	556400
2002-09-23	17.68	17.68	17.26	17.39	188500
2002-09-24	17.30	17.85	17.10	17.38	206800
2002-09-25	17.50	17.97	17.25	17.84	330700
2002-09-26	17.89	18.42	17.85	18.37	268000
2002-09-27	18.30	18.36	17.60	17.80	304900
2002-09-30	17.70	17.97	17.16	17.66	230900
2002-10-01	17.70	18.26	17.39	18.15	341800
2002-10-02	18.10	18.24	17.40	17.47	317900
2002-10-03	17.45	17.84	17.14	17.15	354200
2002-10-04	17.18	17.33	16.60	16.69	911600
2002-10-07	16.65	16.73	15.84	15.90	613900
2002-10-08	15.83	16.65	15.83	16.49	689900
2002-10-09	16.10	16.17	15.42	15.43	614800
2002-10-10	15.33	16.32	15.30	16.08	343400
2002-10-11	16.80	17.27	16.66	16.73	406500
2002-10-14	16.60	17.28	16.28	17.20	376200
2002-10-15	17.50	18.68	17.50	18.48	371800
2002-10-16	18.27	18.27	17.64	17.73	311500
2002-10-17	18.20	19.05	18.20	18.82	284200
2002-10-18	18.70	19.10	18.39	18.89	254500
2002-10-21	18.55	18.65	18.17	18.50	478800
2002-10-22	18.51	18.51	17.38	18.12	566100
2002-10-23	18.05	18.61	17.87	18.61	314900
2002-10-24	18.84	18.85	18.01	18.10	439800
2002-10-25	18.09	18.20	17.61	18.20	376800
2002-10-28	18.30	18.60	18.14	18.15	289500
2002-10-29	18.15	18.15	17.21	17.46	292600
2002-10-30	17.42	17.96	17.34	17.81	243600
2002-10-31	17.81	17.90	17.45	17.50	284700
2002-11-01	17.50	18.14	17.21	18.14	282600
2002-11-04	18.46	19.04	18.33	18.57	181800
2002-11-05	18.56	18.56	17.90	18.25	210500
2002-11-06	18.50	18.50	17.86	18.33	224200
2002-11-07	18.29	18.29	17.70	17.70	180000
2002-11-08	17.70	18.03	17.42	17.51	193500
2002-11-11	17.51	17.51	17.18	17.36	163500
2002-11-12	17.35	17.82	17.16	17.56	144600
2002-11-13	17.50	17.90	17.11	17.49	238400
2002-11-14	17.71	18.43	17.71	18.43	171100
2002-11-15	18.20	18.70	18.10	18.68	209200
2002-11-18	18.70	18.70	18.22	18.22	185000
2002-11-19	18.23	18.49	18.06	18.25	121900
2002-11-20	18.25	18.98	18.15	18.98	244000
2002-11-21	19.10	20.29	19.10	20.19	269200
2002-11-22	20.08	20.48	19.96	20.40	253800
2002-11-25	20.45	20.74	20.30	20.63	254200
2002-11-26	20.40	20.49	19.85	19.88	309500
2002-11-27	19.93	20.91	19.93	20.91	270500
2002-11-29	20.85	20.88	20.54	20.57	86900
2002-12-02	20.92	21.13	20.12	20.55	204300
2002-12-03	20.50	20.65	20.00	20.38	228700
2002-12-04	20.31	20.31	19.78	20.15	157000
2002-12-05	20.17	20.18	19.35	19.43	163300
2002-12-06	19.36	19.74	19.01	19.73	182500
2002-12-09	19.63	19.63	18.59	18.67	267500
2002-12-10	18.69	19.31	18.69	19.31	226400
2002-12-11	19.26	19.32	18.86	19.24	272300
2002-12-12	19.20	19.54	19.15	19.44	209100
2002-12-13	19.34	19.86	19.04	19.23	350900
2002-12-16	19.20	20.00	19.20	20.00	200000
2002-12-17	19.98	20.23	19.75	19.85	194500
2002-12-18	19.78	19.98	19.30	19.98	327700
2002-12-19	19.93	20.10	19.25	19.46	311900
2002-12-20	19.61	20.40	19.53	20.40	418700
2002-12-23	20.35	20.35	19.91	20.04	237100
2002-12-24	20.00	20.10	19.83	19.98	100900
2002-12-26	19.97	20.10	19.87	20.01	206400
2002-12-27	20.00	20.00	19.30	19.56	323500
2002-12-30	19.55	19.56	19.01	19.34	231700
2002-12-31	19.29	19.75	19.05	19.67	502100
2003-01-02	19.75	20.55	19.64	20.55	363300
2003-01-03	20.49	20.55	20.25	20.38	138700
2003-01-06	20.29	21.20	20.29	21.11	202700
2003-01-07	21.10	21.32	20.57	20.87	307800
2003-01-08	20.73	20.76	20.44	20.52	164400
2003-01-09	20.52	21.09	20.52	21.00	221300
2003-01-10	21.00	21.05	20.70	21.00	340400
2003-01-13	21.05	21.25	20.82	20.82	248600
2003-01-14	20.83	21.05	20.78	20.95	687300
2003-01-15	20.95	20.97	20.29	20.43	259600
2003-01-16	20.44	20.54	20.03	20.15	306900
2003-01-17	20.05	20.05	19.35	19.50	381400
2003-01-21	19.55	19.68	19.10	19.36	320200
2003-01-22	19.26	19.32	18.99	19.21	460400
2003-01-23	19.25	19.45	18.99	19.20	314500
2003-01-24	19.21	19.21	18.12	18.32	630600
2003-01-27	17.50	18.15	17.50	18.00	586200
2003-01-28	18.15	18.29	17.85	18.28	468900
2003-01-29	18.10	18.27	17.65	18.13	283500
2003-01-30	18.17	18.30	17.65	17.74	233500
2003-01-31	17.69	18.29	17.68	18.29	332900
2003-02-03	18.31	18.32	18.00	18.15	429000
2003-02-04	18.04	18.04	17.69	17.95	378900
2003-02-05	17.90	18.25	17.61	17.66	272000
2003-02-06	17.49	17.63	17.20	17.42	276600
2003-02-07	17.50	17.62	17.18	17.20	202200
2003-02-10	17.20	17.20	16.75	17.04	211700
2003-02-11	17.01	17.06	16.63	16.83	176800
2003-02-12	16.80	16.81	16.41	16.56	176000
2003-02-13	16.49	16.50	16.25	16.45	248500
2003-02-14	16.45	16.66	16.28	16.50	263800
2003-02-18	16.50	16.88	16.50	16.87	361500
2003-02-19	16.87	16.87	16.50	16.77	182500
2003-02-20	16.80	16.81	16.61	16.70	236900
2003-02-21	16.72	17.08	16.57	17.08	263300
2003-02-24	17.07	17.07	16.57	16.69	192400
2003-02-25	16.64	16.99	16.33	16.99	195500
2003-02-26	16.90	16.90	16.42	16.48	218600
2003-02-27	16.56	16.79	16.48	16.78	158700
2003-02-28	16.75	16.97	16.67	16.71	155700
2003-03-03	16.75	16.92	16.75	16.85	374800
2003-03-04	16.81	16.81	16.49	16.56	246600
2003-03-05	16.52	16.68	16.49	16.52	234900
2003-03-06	16.50	16.51	16.17	16.25	163600
2003-03-07	16.25	16.67	16.07	16.52	271100
2003-03-10	16.40	16.40	16.08	16.24	267700
2003-03-11	16.24	16.53	16.10	16.10	695200
2003-03-12	16.04	16.04	15.68	16.01	313900
2003-03-13	16.26	17.13	16.26	17.13	275100
2003-03-14	17.17	17.46	17.05	17.37	464700
2003-03-17	17.29	18.01	17.05	17.95	336000
2003-03-18	17.94	18.36	17.77	18.28	337500
2003-03-19	18.31	18.49	18.02	18.26	152100
2003-03-20	18.10	18.58	17.90	18.56	167500
2003-03-21	18.89	19.25	18.53	19.19	232100
2003-03-24	18.98	18.98	17.98	18.14	304200
2003-03-25	18.14	18.31	17.89	18.28	292000
2003-03-26	18.28	18.28	17.97	18.05	135700
2003-03-27	18.00	18.18	17.70	18.12	226800
2003-03-28	18.03	18.03	17.78	17.92	147600
2003-03-31	17.72	17.72	17.35	17.57	214200
2003-04-01	17.49	17.98	17.49	17.86	286400
2003-04-02	18.11	18.67	18.11	18.45	312600
2003-04-03	18.45	18.67	18.35	18.45	201800
2003-04-04	18.49	18.57	18.37	18.51	123100
2003-04-07	18.98	19.20	18.60	18.64	159400
2003-04-08	18.53	18.66	18.41	18.62	300000
2003-04-09	18.62	18.90	18.33	18.33	276500
2003-04-10	18.33	18.36	18.10	18.35	291200
2003-04-11	18.55	18.69	18.33	18.40	86700
2003-04-14	18.40	18.87	18.36	18.87	173500
2003-04-15	18.85	19.33	18.75	19.31	174000
2003-04-16	19.35	19.51	19.00	19.01	216400
2003-04-17	19.02	19.39	19.02	19.35	102300
2003-04-21	19.35	19.50	19.26	19.32	367000
2003-04-22	19.27	20.30	19.09	20.24	436300
2003-04-23	20.24	20.30	20.10	20.20	484100
2003-04-24	19.65	19.74	19.24	19.44	621700
2003-04-25	19.44	19.70	19.35	19.50	325600
2003-04-28	19.51	20.00	19.51	19.98	331600
2003-04-29	19.94	20.11	19.57	19.94	470700
2003-04-30	19.75	20.00	19.60	20.00	471600
2003-05-01	19.95	19.95	19.39	19.61	377200
2003-05-02	19.61	20.17	19.58	20.02	356000
2003-05-05	20.12	20.16	19.94	20.15	313300
2003-05-06	20.15	20.46	20.14	20.26	389900
2003-05-07	20.16	20.42	19.96	20.30	246800
2003-05-08	20.18	20.24	19.90	19.94	217200
2003-05-09	19.94	20.04	19.88	19.99	300900
2003-05-12	20.00	20.54	19.96	20.49	260100
2003-05-13	20.48	20.49	20.20	20.20	160400
2003-05-14	20.20	20.21	19.95	19.98	201200
2003-05-15	19.99	20.23	19.99	20.22	272000
2003-05-16	20.22	20.22	20.00	20.08	263500
2003-05-19	20.00	20.05	19.67	19.70	245700
2003-05-20	19.77	19.88	19.49	19.74	191300
2003-05-21	19.72	19.75	19.50	19.60	142900
2003-05-22	19.50	19.71	19.41	19.60	229000
2003-05-23	19.64	19.75	19.50	19.72	244400
2003-05-27	19.72	20.18	19.57	20.17	396400
2003-05-28	20.16	21.20	20.16	21.17	503600
2003-05-29	21.17	21.71	21.17	21.48	326100
2003-05-30	21.50	22.70	21.45	22.65	564700
2003-06-02	22.95	23.45	22.92	23.05	491400
2003-06-03	23.05	23.25	22.89	23.05	595900
2003-06-04	23.05	24.22	23.04	24.13	521700
2003-06-05	24.13	24.51	23.91	24.51	2475100
2003-06-06	24.55	25.12	24.50	24.60	657200
2003-06-09	24.50	24.51	23.97	24.06	302700
2003-06-10	24.13	24.40	24.11	24.36	276000
2003-06-11	24.40	25.10	24.20	25.10	343200
2003-06-12	25.10	25.54	24.95	25.47	383600
2003-06-13	25.72	25.72	24.53	24.65	632700
2003-06-16	24.85	25.25	24.84	25.15	607900
2003-06-17	25.20	25.25	24.97	25.11	507800
2003-06-18	25.11	25.15	24.61	24.75	385800
2003-06-19	24.78	24.88	24.23	24.41	440600
2003-06-20	24.55	24.85	24.45	24.73	419300
2003-06-23	24.80	24.82	24.21	24.34	368400
2003-06-24	24.34	24.58	24.19	24.45	397600
2003-06-25	24.67	25.00	24.55	24.76	505500
2003-06-26	25.00	25.87	25.00	25.56	679800
2003-06-27	25.57	25.64	25.40	25.51	432500
2003-06-30	25.52	25.75	25.42	25.67	660300
2003-07-01	25.64	25.79	25.24	25.75	434800
2003-07-02	25.80	25.97	25.50	25.97	254500
2003-07-03	25.97	26.10	25.86	26.01	118100
2003-07-07	26.24	26.98	26.19	26.98	302300
2003-07-08	26.98	27.61	26.98	27.41	673900
2003-07-09	27.65	27.65	27.21	27.35	785700
2003-07-10	27.10	27.23	26.60	26.79	251600
2003-07-11	26.80	27.14	26.80	27.07	171500
2003-07-14	27.37	27.56	27.16	27.40	405700
2003-07-15	27.47	27.72	27.18	27.20	372400
2003-07-16	27.29	27.38	27.06	27.21	328000
2003-07-17	27.05	27.05	26.30	26.33	300400
2003-07-18	26.27	26.92	26.27	26.92	182000
2003-07-21	26.90	26.90	26.29	26.41	248200
2003-07-22	26.52	26.96	26.26	26.90	702000
2003-07-23	26.89	26.91	26.19	26.62	561300
2003-07-24	26.80	26.98	26.54	26.56	288700
2003-07-25	26.56	27.05	26.51	26.95	301000
2003-07-28	26.92	27.22	26.65	26.83	361700
2003-07-29	26.88	26.88	26.14	26.29	643200
2003-07-30	26.00	26.32	25.80	26.29	561200
2003-07-31	26.29	26.74	26.10	26.31	319700
2003-08-01	26.28	26.28	25.27	25.43	458800
2003-08-04	25.43	25.60	24.84	25.49	430700
2003-08-05	25.49	25.68	25.00	25.00	553000
2003-08-06	24.91	25.35	24.91	25.14	285000
2003-08-07	25.14	25.28	24.95	25.28	282300
2003-08-08	25.27	25.56	25.21	25.52	217300
2003-08-11	25.45	25.60	25.23	25.40	288600
2003-08-12	25.45	26.01	25.41	26.00	119600
2003-08-13	26.20	26.20	25.41	25.50	307500
2003-08-14	25.60	25.91	25.46	25.83	121800
2003-08-15	25.93	26.20	25.75	25.88	60400
2003-08-18	26.20	26.20	25.85	26.17	220300
2003-08-19	26.25	26.25	25.90	25.99	268600
2003-08-20	25.90	26.14	25.65	26.00	223600
2003-08-21	26.10	26.22	25.79	26.13	312400
2003-08-22	26.25	26.41	25.68	25.69	169500
2003-08-25	25.70	25.80	25.34	25.59	246600
2003-08-26	25.42	25.53	24.91	25.40	220500
2003-08-27	25.33	25.46	25.15	25.39	105600
2003-08-28	25.39	25.57	25.07	25.45	184100
2003-08-29	25.48	25.82	25.31	25.75	88200
2003-09-02	25.85	26.45	25.80	26.42	208200
2003-09-03	26.42	26.52	26.07	26.16	216600
2003-09-04	26.16	26.16	25.75	26.01	217200
2003-09-05	25.91	26.10	25.68	25.74	160200
2003-09-08	25.75	26.09	25.75	26.09	123300
2003-09-09	25.95	26.15	25.72	25.85	279000
2003-09-10	25.77	25.78	25.22	25.23	259700
2003-09-11	25.18	25.72	25.18	25.72	183700
2003-09-12	25.55	25.90	25.26	25.72	205000
2003-09-15	25.93	25.94	25.72	25.89	134900
2003-09-16	25.85	26.00	25.12	25.30	783800
2003-09-17	25.31	25.54	24.54	24.74	765000
2003-09-18	24.77	25.17	24.75	25.05	489200
2003-09-19	25.23	25.53	25.09	25.53	338500
2003-09-22	25.36	25.36	24.84	24.98	234100
2003-09-23	24.85	25.04	24.59	24.83	206100
2003-09-24	24.83	24.83	24.44	24.48	189300
2003-09-25	24.52	24.77	24.33	24.39	275600
2003-09-26	24.34	24.35	23.58	23.62	265100
2003-09-29	23.65	24.19	23.50	24.19	260200
2003-09-30	24.16	24.17	23.55	23.57	283100
2003-10-01	23.57	23.95	23.40	23.91	349100
2003-10-02	24.00	24.19	23.71	23.98	255200
2003-10-03	24.22	24.46	23.88	24.02	434800
2003-10-06	24.15	24.72	24.04	24.72	230600
2003-10-07	24.67	24.75	24.43	24.69	308500
2003-10-08	24.70	24.71	24.44	24.45	206300
2003-10-09	24.58	24.95	24.55	24.70	159000
2003-10-10	24.60	24.91	24.56	24.59	157000
2003-10-13	24.69	25.55	24.69	25.47	331000
2003-10-14	25.27	25.71	25.05	25.58	325700
2003-10-15	25.61	25.67	25.30	25.40	348800
2003-10-16	25.41	25.50	24.84	25.09	438000
2003-10-17	25.20	25.22	24.51	24.54	370700
2003-10-20	24.54	24.86	24.37	24.78	365000
2003-10-21	24.70	24.94	24.58	24.68	282300
2003-10-22	24.58	24.58	24.04	24.24	385400
2003-10-23	24.16	24.22	23.85	23.95	393100
2003-10-24	23.85	23.87	23.54	23.82	387800
2003-10-27	23.88	24.25	23.81	23.94	324800
2003-10-28	23.56	24.00	22.72	23.04	926300
2003-10-29	23.15	23.50	23.03	23.45	683200
2003-10-30	23.60	23.60	22.62	22.65	781900
2003-10-31	21.80	22.47	20.75	22.18	2507300
2003-11-03	22.23	22.60	22.00	22.00	889900
2003-11-04	22.02	22.11	21.80	21.96	507500
2003-11-05	21.93	21.93	21.14	21.45	757000
2003-11-06	21.45	22.58	21.45	22.51	727500
2003-11-07	22.75	22.96	22.55	22.65	682600
2003-11-10	22.73	22.73	21.96	21.96	415600
2003-11-11	21.90	22.10	21.90	22.02	456100
2003-11-12	21.95	22.35	21.93	22.35	293900
2003-11-13	22.10	22.44	21.95	22.42	361100
2003-11-14	22.30	22.42	21.40	21.50	662300
2003-11-17	21.51	21.51	20.60	21.11	647500
2003-11-18	21.19	21.63	21.19	21.44	963200
2003-11-19	21.43	21.43	20.93	21.15	444300
2003-11-20	21.15	21.39	20.97	21.16	505100
2003-11-21	21.16	21.66	21.16	21.42	669900
2003-11-24	21.80	22.06	21.58	22.06	308600
2003-11-25	22.00	22.23	21.85	22.00	322800
2003-11-26	22.36	22.36	21.93	21.98	514300
2003-11-28	22.08	22.24	22.08	22.09	128900
2003-12-01	22.15	22.44	22.01	22.01	667000
2003-12-02	22.01	22.41	22.00	22.07	443200
2003-12-03	22.15	22.32	21.96	22.12	282400
2003-12-04	22.07	22.15	21.63	21.80	284200
2003-12-05	21.80	21.90	21.54	21.85	345500
2003-12-08	21.86	22.28	21.86	22.15	368800
2003-12-09	22.35	22.35	21.56	21.56	276800
2003-12-10	21.61	21.78	21.50	21.78	459400
2003-12-11	21.74	22.03	21.73	22.03	237200
2003-12-12	22.00	22.14	21.70	22.11	171100
2003-12-15	22.36	22.40	21.68	21.71	291600
2003-12-16	21.71	21.77	21.61	21.67	273200
2003-12-17	21.73	21.78	21.55	21.75	662100
2003-12-18	21.75	21.94	21.56	21.80	453200
2003-12-19	21.75	22.35	21.73	22.34	679400
2003-12-22	22.33	22.52	22.15	22.40	379700
2003-12-23	22.35	22.92	22.27	22.91	511600
2003-12-24	22.80	22.95	22.67	22.91	201900
2003-12-26	22.87	23.13	22.87	23.00	96000
2003-12-29	23.00	23.50	22.95	23.45	386000
2003-12-30	23.40	23.49	23.32	23.39	273000
2003-12-31	23.50	23.67	23.27	23.46	267000
2004-01-02	23.47	24.12	23.47	24.02	378800
2004-01-05	24.05	24.55	24.05	24.44	410500
2004-01-06	24.34	24.62	24.29	24.60	400600
2004-01-07	24.63	25.16	24.45	25.07	614900
2004-01-08	25.10	25.25	24.94	25.17	298500
2004-01-09	25.00	25.16	24.80	24.92	409100
2004-01-12	24.92	25.25	24.80	25.18	219700
2004-01-13	25.25	25.35	24.84	25.15	226000
2004-01-14	25.20	25.46	24.35	24.40	849300
2004-01-15	23.50	24.31	23.50	24.00	1045100
2004-01-16	23.99	24.51	23.98	24.42	706200
2004-01-20	24.50	24.65	24.40	24.57	573000
2004-01-21	24.67	25.23	24.50	25.09	501200
2004-01-22	25.02	25.41	24.81	24.81	460300
2004-01-23	24.75	25.00	24.48	24.75	394800
2004-01-26	24.50	25.16	24.50	25.16	298200
2004-01-27	25.06	25.09	24.79	25.01	337100
2004-01-28	25.14	25.34	24.03	24.03	429000
2004-01-29	24.60	25.20	24.48	24.86	1175100
2004-01-30	25.40	26.77	25.40	26.54	1408300
2004-02-02	26.55	27.28	26.46	26.55	1019100
2004-02-03	26.49	26.67	26.26	26.33	367900
2004-02-04	26.33	26.33	25.68	25.71	455200
2004-02-05	25.80	25.95	25.24	25.32	507200
2004-02-06	25.47	26.58	25.47	26.26	435900
2004-02-09	26.27	26.70	26.27	26.47	215700
2004-02-10	26.45	26.90	26.37	26.57	330600
2004-02-11	26.55	27.23	26.55	27.21	361800
2004-02-12	27.10	27.13	26.60	26.61	272400
2004-02-13	26.86	27.13	26.30	26.33	223200
2004-02-17	26.34	27.13	26.34	26.97	462800
2004-02-18	27.12	27.12	26.68	26.83	276400
2004-02-19	26.93	27.01	26.45	26.49	165200
2004-02-20	26.48	26.51	26.05	26.41	264600
2004-02-23	26.46	26.66	25.84	26.01	247900
2004-02-24	26.00	26.12	25.73	25.84	302200
2004-02-25	25.84	26.05	25.55	25.95	199600
2004-02-26	25.96	26.05	25.65	25.88	181400
2004-02-27	26.03	26.09	25.86	25.94	184600
2004-03-01	26.00	26.73	25.95	26.59	194300
2004-03-02	26.45	26.68	26.31	26.55	228000
2004-03-03	26.30	26.50	26.14	26.39	166000
2004-03-04	26.33	26.83	26.19	26.83	170300
2004-03-05	26.70	27.09	26.58	26.86	158300
2004-03-08	26.79	26.85	26.25	26.27	232400
2004-03-09	26.32	26.32	25.69	25.81	158400
2004-03-10	25.89	25.91	25.28	25.34	203000
2004-03-11	25.30	25.46	24.78	24.83	268100
2004-03-12	25.16	25.84	25.10	25.82	267100
2004-03-15	25.87	25.87	24.93	25.10	194000
2004-03-16	25.17	25.45	24.76	24.95	293500
2004-03-17	25.05	25.37	24.96	25.37	252400
2004-03-18	25.31	25.31	24.65	24.98	159000
2004-03-19	24.93	24.95	24.56	24.59	338800
2004-03-22	24.54	24.54	23.85	24.06	262600
2004-03-23	24.18	24.44	24.10	24.12	220900
2004-03-24	24.17	24.35	24.03	24.08	228200
2004-03-25	24.15	24.72	24.15	24.56	221000
2004-03-26	24.56	24.89	24.20	24.64	127000
2004-03-29	24.74	25.10	24.55	24.79	180700
2004-03-30	24.80	24.97	24.63	24.74	196500
2004-03-31	24.70	24.73	24.40	24.52	165000
2004-04-01	24.52	24.90	24.52	24.90	202000
2004-04-02	25.00	25.09	24.90	25.01	213200
2004-04-05	25.12	25.12	24.63	24.80	378400
2004-04-06	24.65	24.74	24.45	24.45	208900
2004-04-07	24.47	24.55	24.17	24.43	198300
2004-04-08	24.58	24.83	24.55	24.75	262000
2004-04-12	24.64	24.97	24.47	24.52	147100
2004-04-13	24.62	24.68	23.58	23.58	325100
2004-04-14	23.57	23.65	22.88	23.05	228600
2004-04-15	23.10	23.19	22.74	23.12	168900
2004-04-16	23.20	23.81	23.16	23.81	331900
2004-04-19	23.71	23.71	23.26	23.57	442600
2004-04-20	23.54	23.65	23.01	23.05	548400
2004-04-21	23.05	23.48	23.05	23.32	434200
2004-04-22	23.25	23.79	23.16	23.60	288900
2004-04-23	23.55	23.58	23.25	23.45	349800
2004-04-26	23.46	23.85	23.46	23.57	167800
2004-04-27	23.71	24.14	23.71	23.95	301200
2004-04-28	23.90	23.90	23.21	23.49	354600
2004-04-29	23.49	23.49	22.54	22.74	837100
2004-04-30	22.70	22.80	21.96	22.23	861100
2004-05-03	22.19	22.44	22.05	22.44	614900
2004-05-04	22.38	22.48	22.07	22.26	384800
2004-05-05	22.34	22.63	22.18	22.60	487400
2004-05-06	22.50	22.50	21.86	21.99	553300
2004-05-07	21.91	21.99	21.45	21.60	735000
2004-05-10	21.50	21.76	21.20	21.32	574500
2004-05-11	21.40	21.58	21.15	21.41	336800
2004-05-12	21.35	21.47	21.01	21.45	318600
2004-05-13	21.20	21.34	20.92	21.08	577400
2004-05-14	21.16	21.19	20.73	20.79	594900
2004-05-17	20.59	20.85	20.11	20.50	479600
2004-05-18	20.61	21.11	20.61	21.10	589000
2004-05-19	21.12	21.56	21.10	21.13	294500
2004-05-20	21.10	21.20	21.00	21.13	391100
2004-05-21	21.13	21.64	21.10	21.46	373000
2004-05-24	21.46	21.72	21.35	21.57	203400
2004-05-25	21.47	21.71	21.03	21.67	513400
2004-05-26	21.71	21.74	21.35	21.60	388600
2004-05-27	21.70	21.83	21.43	21.65	493900
2004-05-28	21.75	21.91	21.62	21.85	493800
2004-06-01	21.95	22.09	21.82	21.99	272400
2004-06-02	22.10	22.14	21.84	22.04	221500
2004-06-03	21.65	21.83	21.53	21.59	309400
2004-06-04	21.78	22.00	21.68	21.82	197500
2004-06-07	21.99	22.17	21.92	22.16	401000
2004-06-08	22.13	22.38	21.88	22.37	244500
2004-06-09	22.43	22.43	21.95	21.95	276600
2004-06-10	22.00	22.00	21.69	21.77	175700
2004-06-14	21.76	21.76	21.27	21.45	366700
2004-06-15	21.69	21.82	21.19	21.20	357600
2004-06-16	21.23	21.44	21.16	21.36	312100
2004-06-17	21.27	21.41	21.04	21.34	157900
2004-06-18	21.34	21.67	21.20	21.20	198200
2004-06-21	21.19	21.39	21.15	21.30	199400
2004-06-22	21.26	21.66	21.16	21.66	167600
2004-06-23	21.66	21.92	21.61	21.91	184700
2004-06-24	21.99	21.99	21.50	21.52	249500
2004-06-25	21.52	21.82	21.49	21.68	216800
2004-06-28	21.88	21.89	21.58	21.73	217700
2004-06-29	21.69	21.93	21.59	21.86	260000
2004-06-30	21.86	22.11	21.85	22.11	184700
2004-07-01	22.11	22.25	21.65	21.90	363200
2004-07-02	21.91	22.04	21.82	21.98	126500
2004-07-06	21.93	21.93	21.54	21.59	191100
2004-07-07	21.54	21.71	21.28	21.38	176700
2004-07-08	21.18	21.23	20.88	20.94	205000
2004-07-09	20.93	21.16	20.93	21.06	102900
2004-07-12	20.96	21.18	20.72	21.09	140200
2004-07-13	21.01	21.16	20.75	20.89	195600
2004-07-14	20.80	21.06	20.69	20.69	142600
2004-07-15	20.68	20.90	20.60	20.80	185300
2004-07-16	20.90	20.91	20.33	20.33	188100
2004-07-19	20.27	20.48	20.16	20.17	274500
2004-07-20	20.15	20.81	20.12	20.63	339700
2004-07-21	20.63	21.05	20.32	20.32	193800
2004-07-22	20.27	20.36	19.76	20.15	374500
2004-07-23	20.05	20.08	19.83	19.87	233300
2004-07-26	19.92	20.05	19.61	19.70	297400
2004-07-27	19.74	19.85	19.58	19.70	576100
2004-07-28	19.77	19.86	19.47	19.81	502300
2004-07-29	19.75	19.77	19.10	19.14	513000
2004-07-30	19.14	19.60	18.45	19.42	764800
2004-08-02	19.37	19.42	18.91	19.42	432400
2004-08-03	19.31	19.36	19.02	19.17	331600
2004-08-04	19.11	19.18	18.88	19.11	387300
2004-08-05	19.11	19.21	19.00	19.10	457600
2004-08-06	19.00	19.07	18.77	19.05	677900
2004-08-09	19.05	19.09	18.83	19.01	288200
2004-08-10	19.02	19.42	19.02	19.40	276100
2004-08-11	19.20	19.39	18.93	19.36	549200
2004-08-12	19.36	19.37	19.10	19.34	345500
2004-08-13	19.34	19.47	19.26	19.40	239500
2004-08-16	19.47	20.00	19.47	19.94	464800
2004-08-17	19.97	20.42	19.95	20.33	353500
2004-08-18	20.33	20.67	20.17	20.62	359000
2004-08-19	20.62	20.62	20.34	20.39	407900
2004-08-20	20.42	20.79	20.30	20.79	189600
2004-08-23	20.79	20.84	20.55	20.70	283000
2004-08-24	20.75	21.11	20.75	21.10	332000
2004-08-25	21.11	21.59	21.03	21.59	389800
2004-08-26	21.61	21.92	21.53	21.87	375900
2004-08-27	21.87	22.00	21.55	21.85	372100
2004-08-30	21.80	21.93	21.52	21.54	298700
2004-08-31	21.58	21.74	21.42	21.74	251500
2004-09-01	21.74	21.75	21.43	21.61	232700
2004-09-02	21.61	22.05	21.54	22.00	181700
2004-09-03	22.03	22.03	21.56	21.59	228100
2004-09-07	21.79	22.25	21.78	22.23	188800
2004-09-08	22.26	22.34	21.91	21.93	209200
2004-09-09	21.97	22.05	21.53	21.68	369200
2004-09-10	21.68	21.92	21.31	21.81	362500
2004-09-13	21.91	22.08	21.80	22.05	290600
2004-09-14	22.04	22.15	21.94	22.07	173000
2004-09-15	22.20	22.20	22.02	22.05	201900
2004-09-16	22.10	22.30	22.08	22.22	218100
2004-09-17	22.22	22.28	22.11	22.20	263200
2004-09-20	22.18	22.18	21.75	21.78	345500
2004-09-21	21.86	22.16	21.86	22.16	246100
2004-09-22	22.06	22.27	21.70	21.81	779800
2004-09-23	21.90	21.90	21.65	21.87	478400
2004-09-24	21.87	22.11	21.78	22.11	335600
2004-09-27	22.01	22.01	21.47	21.71	491200
2004-09-28	21.72	21.72	21.53	21.60	290500
2004-09-29	21.60	21.81	21.52	21.81	306100
2004-09-30	21.70	22.04	21.66	22.00	258600
2004-10-01	22.00	22.10	21.95	21.99	363000
2004-10-04	22.06	22.36	22.00	22.29	184200
2004-10-05	22.27	22.42	22.24	22.34	183500
2004-10-06	22.19	22.51	22.05	22.51	321900
2004-10-07	22.50	22.63	22.40	22.41	391500
2004-10-08	22.35	22.54	22.17	22.35	250400
2004-10-11	22.36	22.46	22.29	22.35	138300
2004-10-12	22.27	22.40	22.01	22.16	391300
2004-10-13	22.23	22.39	21.94	21.95	254800
2004-10-14	22.00	22.05	21.56	21.56	225300
2004-10-15	21.56	21.56	21.28	21.35	728900
2004-10-18	21.30	21.34	21.09	21.23	311200
2004-10-19	21.25	21.50	21.14	21.20	377900
2004-10-20	21.10	21.25	20.88	21.14	245100
2004-10-21	21.14	21.44	21.14	21.28	547800
2004-10-22	21.35	21.38	20.98	20.99	304900
2004-10-25	20.99	21.08	20.75	21.06	288300
2004-10-26	20.99	21.29	20.89	21.10	305400
2004-10-27	21.10	21.48	20.91	21.44	529400
2004-10-28	21.38	21.38	20.86	20.94	515200
2004-10-29	20.94	21.01	20.65	21.01	430900
2004-11-01	21.01	21.06	20.69	20.89	363200
2004-11-02	20.84	21.00	20.64	20.79	492100
2004-11-03	21.05	21.15	20.84	20.97	447100
2004-11-04	20.95	21.24	20.71	21.20	599400
2004-11-05	21.24	21.54	21.24	21.53	389700
2004-11-08	21.43	21.44	21.10	21.37	337300
2004-11-09	21.31	21.74	21.30	21.70	517500
2004-11-10	21.70	22.05	21.40	22.00	626600
2004-11-11	22.00	22.29	22.00	22.25	634500
2004-11-12	22.25	22.50	22.04	22.48	295400
2004-11-15	22.40	22.83	22.35	22.77	474700
2004-11-16	22.70	22.84	22.53	22.73	483700
2004-11-17	22.79	23.22	22.79	22.93	375300
2004-11-18	22.93	23.09	22.59	22.72	273000
2004-11-19	22.72	22.72	22.04	22.06	413100
2004-11-22	22.07	22.41	22.00	22.39	590400
2004-11-23	22.46	22.52	22.11	22.34	399600
2004-11-24	22.39	22.70	22.30	22.63	233500
2004-11-26	22.63	22.86	22.55	22.86	158200
2004-11-29	22.91	23.03	22.74	22.85	280300
2004-11-30	22.84	22.85	22.69	22.70	336300
2004-12-01	22.80	23.26	22.80	23.26	416700
2004-12-02	23.18	23.43	23.08	23.13	320600
2004-12-03	23.13	23.26	22.96	23.24	328200
2004-12-06	23.24	23.34	22.97	23.23	244600
2004-12-07	23.24	23.42	22.89	22.89	329100
2004-12-08	22.96	23.18	22.87	23.02	265400
2004-12-09	22.90	23.11	22.65	22.98	301200
2004-12-10	22.90	23.18	22.85	23.16	387500
2004-12-13	23.30	23.55	23.20	23.52	321900
2004-12-14	23.58	23.94	23.58	23.91	316200
2004-12-15	23.91	23.99	23.70	23.80	288600
2004-12-16	23.80	23.92	23.49	23.65	327400
2004-12-17	23.50	23.63	23.22	23.22	501300
2004-12-20	23.18	23.30	22.99	23.07	235300
2004-12-21	23.15	23.51	23.00	23.51	168100
2004-12-22	23.47	24.21	23.42	24.20	348700
2004-12-23	24.20	24.46	24.10	24.20	242700
2004-12-27	24.30	24.34	23.80	23.91	155600
2004-12-28	23.85	24.03	23.85	24.00	179100
2004-12-29	24.00	24.05	23.89	24.00	104200
2004-12-30	24.00	24.12	23.93	24.12	126900
2004-12-31	24.07	24.22	23.88	23.89	229500
2005-01-03	23.99	24.09	23.78	23.90	297000
2005-01-04	23.99	23.99	23.35	23.40	299100
2005-01-05	23.25	23.25	22.83	22.90	396800
2005-01-06	23.07	23.18	22.98	23.14	287200
2005-01-07	23.05	23.18	22.77	22.90	139500
2005-01-10	22.57	22.95	22.57	22.65	298500
2005-01-11	22.50	22.80	22.45	22.67	233400
2005-01-12	22.62	22.73	22.32	22.58	344500
2005-01-13	22.60	22.63	22.37	22.39	176300
2005-01-14	22.40	22.72	22.40	22.62	147600
2005-01-18	22.62	22.97	22.62	22.90	153800
2005-01-19	22.90	22.90	22.54	22.63	140200
2005-01-20	22.63	22.75	22.57	22.64	238400
2005-01-21	22.68	22.68	22.16	22.23	113700
2005-01-24	22.28	22.50	22.24	22.26	168400
2005-01-25	23.21	23.21	21.82	21.87	424600
2005-01-26	22.00	22.10	21.86	22.06	282000
2005-01-27	22.07	22.15	21.80	21.96	433800
2005-01-28	21.81	21.85	21.06	21.42	440000
2005-01-31	21.60	21.88	21.44	21.87	290200
2005-02-01	21.87	22.28	21.62	22.18	490000
2005-02-02	22.15	22.15	21.87	21.99	187900
2005-02-03	21.97	21.97	21.55	21.76	210600
2005-02-04	21.76	22.05	21.68	21.98	212000
2005-02-07	21.99	22.09	21.64	21.78	169900
2005-02-08	21.72	21.92	21.45	21.49	392400
2005-02-09	21.51	21.65	21.47	21.54	532300
2005-02-10	21.54	21.75	21.47	21.58	288700
2005-02-11	21.58	21.89	21.49	21.89	165300
2005-02-14	21.89	22.02	21.68	21.86	343000
2005-02-15	21.80	21.99	21.62	21.84	240400
2005-02-16	21.78	21.84	21.55	21.78	162000
2005-02-17	21.70	21.77	21.43	21.47	217400
2005-02-18	21.47	21.51	21.14	21.36	149100
2005-02-22	21.25	21.41	20.92	20.95	145900
2005-02-23	21.03	21.23	20.95	21.06	354800
2005-02-24	20.93	20.97	20.64	20.94	267200
2005-02-25	20.87	21.19	20.86	21.19	164600
2005-02-28	21.16	21.18	20.78	20.80	324200
2005-03-01	20.93	21.07	20.82	20.94	314500
2005-03-02	20.90	20.95	20.70	20.75	216600
2005-03-03	20.80	20.83	20.54	20.61	258500
2005-03-04	20.66	21.08	20.66	20.87	378900
2005-03-07	20.80	20.95	20.78	20.87	283100
2005-03-08	20.83	20.83	20.63	20.71	240200
2005-03-09	20.70	20.98	20.67	20.83	282900
2005-03-10	20.87	21.04	20.83	20.89	201600
2005-03-11	20.92	20.97	20.46	20.60	182400
2005-03-14	20.70	20.95	20.68	20.86	211100
2005-03-15	20.99	21.09	20.68	20.74	232500
2005-03-16	20.58	20.70	20.42	20.50	254000
2005-03-17	20.69	20.77	20.41	20.68	134600
2005-03-18	20.70	20.70	20.46	20.52	228500
2005-03-21	20.47	20.48	20.09	20.26	163200
2005-03-22	20.22	20.41	19.94	19.96	184200
2005-03-23	19.96	19.99	19.70	19.72	251500
2005-03-24	19.80	20.03	19.80	19.85	255100
2005-03-28	20.00	20.05	19.80	19.81	345700
2005-03-29	19.74	19.74	19.01	19.35	1107500
2005-03-30	19.40	19.92	19.40	19.84	367900
2005-03-31	19.74	19.85	19.52	19.74	442700
2005-04-01	19.82	19.98	19.62	19.75	406300
2005-04-04	19.71	19.87	19.56	19.84	246100
2005-04-05	19.80	19.84	19.38	19.38	326000
2005-04-06	19.42	19.42	19.12	19.17	297700
2005-04-07	19.17	19.17	18.91	19.14	375600
2005-04-08	19.05	19.08	18.84	18.97	166800
2005-04-11	18.96	18.96	18.49	18.53	477000
2005-04-12	18.53	18.70	18.19	18.57	330300
2005-04-13	18.57	18.68	18.30	18.36	352300
2005-04-14	18.33	18.44	18.10	18.18	211300
2005-04-15	18.18	18.33	17.95	18.00	352300
2005-04-18	18.02	18.31	17.91	18.17	346700
2005-04-19	18.24	18.42	18.10	18.18	381500
2005-04-20	18.19	18.19	17.66	17.66	378000
2005-04-21	17.70	18.08	17.64	18.05	385700
2005-04-22	17.90	18.09	17.79	17.89	322600
2005-04-25	17.92	18.26	17.90	18.11	381100
2005-04-26	17.90	18.09	17.69	17.71	334500
2005-04-27	17.72	17.72	17.25	17.61	445700
2005-04-28	17.36	17.37	16.77	16.88	1417800
2005-04-29	16.95	17.41	16.51	17.41	1230500
2005-05-02	17.60	17.64	17.14	17.24	730700
2005-05-03	17.28	17.36	17.10	17.24	294500
2005-05-04	17.30	17.60	17.29	17.52	302700
2005-05-05	17.45	17.57	17.19	17.40	286600
2005-05-06	17.48	17.54	17.33	17.41	177000
2005-05-09	17.38	17.63	17.32	17.56	226000
2005-05-10	17.40	17.41	17.21	17.23	225800
2005-05-11	17.24	17.52	17.19	17.40	229100
2005-05-12	17.38	17.45	17.04	17.09	237200
2005-05-13	17.05	17.13	16.77	16.79	214900
2005-05-16	16.79	17.18	16.79	17.12	318400
2005-05-17	17.13	17.13	16.93	17.10	407100
2005-05-18	17.20	17.47	17.16	17.32	316200
2005-05-19	17.30	17.47	17.24	17.42	190900
2005-05-20	17.58	17.58	17.36	17.46	209200
2005-05-23	17.65	17.80	17.46	17.71	399400
2005-05-24	17.85	17.85	17.58	17.72	355900
2005-05-25	17.79	17.79	17.37	17.59	339200
2005-05-26	19.10	19.66	18.81	19.47	1890300
2005-05-27	19.54	19.54	19.00	19.09	420300
2005-05-31	19.14	19.22	19.02	19.17	368500
2005-06-01	19.08	19.47	19.01	19.36	484700
2005-06-02	19.37	19.37	19.10	19.19	353500
2005-06-03	19.26	19.51	19.21	19.27	419900
2005-06-06	19.39	19.45	19.11	19.30	354000
2005-06-07	19.43	19.62	19.28	19.33	338100
2005-06-08	19.46	19.50	19.31	19.37	366800
2005-06-09	19.44	19.49	19.25	19.45	273700
2005-06-10	19.46	19.46	19.21	19.35	304600
2005-06-13	19.40	19.40	19.04	19.15	626900
2005-06-14	19.15	19.34	19.13	19.32	207300
2005-06-15	19.43	19.43	19.00	19.09	235200
2005-06-16	19.10	19.20	18.98	19.18	215000
2005-06-17	19.23	19.24	18.97	19.20	590000
2005-06-20	19.20	19.24	19.02	19.18	378700
2005-06-21	19.26	19.30	18.95	19.00	435700
2005-06-22	19.10	19.10	18.59	18.65	592700
2005-06-23	18.57	18.57	18.11	18.34	646500
2005-06-24	18.35	18.52	18.02	18.15	3467400
2005-06-27	18.05	18.54	17.93	18.11	898800
2005-06-28	18.28	18.51	18.20	18.51	640400
2005-06-29	18.64	18.68	18.51	18.60	496600
2005-06-30	18.76	18.85	18.50	18.50	392800
2005-07-01	18.63	18.76	18.41	18.56	441400
2005-07-05	18.60	18.64	18.38	18.51	493100
2005-07-06	18.61	19.15	18.56	18.88	708700
2005-07-07	18.47	18.99	18.47	18.77	476200
2005-07-08	18.87	18.94	18.59	18.92	477900
2005-07-11	19.02	19.40	19.02	19.22	420200
2005-07-12	19.24	19.37	19.03	19.20	240400
2005-07-13	19.24	19.48	19.21	19.35	307200
2005-07-14	19.58	19.58	19.35	19.41	292000
2005-07-15	19.41	19.49	19.29	19.39	241500
2005-07-18	19.39	19.45	19.15	19.21	497700
2005-07-19	19.36	19.70	19.31	19.62	324300
2005-07-20	19.72	19.90	19.60	19.75	368800
2005-07-21	19.86	19.99	19.58	19.70	382000
2005-07-22	19.76	19.94	19.67	19.94	454100
2005-07-25	19.94	20.13	19.82	19.90	528600
2005-07-26	19.90	19.90	19.20	19.26	557500
2005-07-27	19.40	19.41	19.07	19.31	467000
2005-07-28	19.43	19.51	19.26	19.51	394700
2005-07-29	19.59	19.59	19.36	19.43	397800
2005-08-01	19.52	19.57	19.26	19.39	272800
2005-08-02	19.49	19.68	19.37	19.68	213000
2005-08-03	19.60	19.60	19.29	19.47	195000
2005-08-04	19.47	19.47	19.02	19.20	320500
2005-08-05	19.24	19.28	19.05	19.18	334900
2005-08-08	19.23	19.24	19.02	19.04	262000
2005-08-09	19.18	19.21	19.07	19.13	191300
2005-08-10	19.15	19.40	19.11	19.21	379600
2005-08-11	19.21	19.27	18.91	19.25	429600
2005-08-12	19.25	19.25	18.90	19.10	292300
2005-08-15	19.11	19.38	18.88	19.26	269400
2005-08-16	19.20	19.20	18.71	18.80	421100
2005-08-17	18.88	18.94	18.65	18.83	349800
2005-08-18	18.70	18.75	18.42	18.60	353600
2005-08-19	18.61	18.86	18.60	18.81	199100
2005-08-22	18.91	18.93	18.61	18.93	283300
2005-08-23	18.94	19.06	18.94	19.01	321000
2005-08-24	19.06	19.35	19.00	19.02	426300
2005-08-25	19.08	19.14	19.00	19.13	440000
2005-08-26	19.16	19.18	18.98	19.02	698800
2005-08-29	19.01	19.22	18.90	19.22	265600
2005-08-30	19.25	19.25	18.98	19.07	502100
2005-08-31	19.11	19.40	18.97	19.38	577200
2005-09-01	19.38	19.83	19.38	19.61	426200
2005-09-02	19.65	19.71	19.44	19.62	289900
2005-09-06	19.70	19.97	19.53	19.90	441600
2005-09-07	19.90	20.00	19.74	19.96	426800
2005-09-08	19.94	19.96	19.85	19.89	412800
2005-09-09	19.99	19.99	19.87	19.95	564500
2005-09-12	19.95	20.01	19.83	19.96	289000
2005-09-13	19.93	19.94	19.69	19.79	305000
2005-09-14	19.95	19.99	19.67	19.69	237600
2005-09-15	19.75	19.75	19.56	19.74	192200
2005-09-16	19.81	20.25	19.76	20.23	704000
2005-09-19	20.18	20.24	19.70	19.90	264000
2005-09-20	19.95	20.05	19.55	19.69	688400
2005-09-21	19.69	19.69	19.11	19.11	443100
2005-09-22	19.18	19.20	18.69	19.13	350800
2005-09-23	19.20	19.41	18.98	19.27	194400
2005-09-26	19.47	19.49	19.18	19.30	237200
2005-09-27	19.33	19.33	18.92	19.05	235300
2005-09-28	19.05	19.28	18.85	19.00	330500
2005-09-29	19.00	19.25	18.80	19.21	243500
2005-09-30	19.21	19.36	19.10	19.36	225200
2005-10-03	19.35	19.56	19.14	19.16	602200
2005-10-04	19.26	19.52	19.16	19.38	463200
2005-10-05	19.31	19.39	19.01	19.07	450500
2005-10-06	19.20	19.36	18.89	19.13	850000
2005-10-07	19.28	19.35	19.18	19.30	385700
2005-10-10	19.40	19.40	19.08	19.12	387500
2005-10-11	19.12	19.21	18.57	18.74	614000
2005-10-12	18.75	18.82	18.42	18.58	720900
2005-10-13	18.68	18.68	18.24	18.40	439100
2005-10-14	18.60	18.75	18.23	18.53	382100
2005-10-17	18.60	18.60	18.13	18.36	367400
2005-10-18	19.10	19.93	18.85	19.04	1626100
2005-10-19	19.04	19.46	18.80	19.37	755600
2005-10-20	19.35	19.53	18.90	19.01	319400
2005-10-21	19.01	19.24	18.90	18.91	512500
2005-10-24	19.01	19.31	19.01	19.26	390800
2005-10-25	19.20	19.27	18.73	18.99	344600
2005-10-26	18.99	19.18	18.95	18.99	438200
2005-10-27	18.99	19.09	18.76	18.78	331000
2005-10-28	18.93	19.10	18.74	18.99	346100
2005-10-31	19.14	19.40	19.10	19.18	683700
2005-11-01	18.98	19.23	18.85	19.00	885100
2005-11-02	19.06	19.82	19.02	19.79	536500
2005-11-03	19.95	20.18	19.75	19.90	866000
2005-11-04	20.03	20.10	19.85	19.95	1007600
2005-11-07	20.10	20.50	20.10	20.29	798300
2005-11-08	20.28	20.45	20.19	20.25	577000
2005-11-09	20.28	20.56	20.25	20.40	775000
2005-11-10	20.44	20.65	20.31	20.50	587500
2005-11-11	20.50	20.64	20.46	20.50	319200
2005-11-14	20.60	20.65	20.47	20.54	390400
2005-11-15	20.61	20.74	20.21	20.42	431000
2005-11-16	20.44	20.48	20.15	20.19	560000
2005-11-17	20.26	20.43	20.03	20.35	2642100
2005-11-18	20.50	20.86	20.40	20.86	678500
2005-11-21	20.97	21.15	20.80	21.13	316600
2005-11-22	21.13	21.85	21.07	21.72	973300
2005-11-23	21.61	22.09	21.61	21.80	336500
2005-11-25	21.85	21.91	21.70	21.85	66200
2005-11-28	21.81	21.82	21.22	21.33	620300
2005-11-29	21.47	21.58	21.32	21.56	558600
2005-11-30	21.56	21.83	21.29	21.34	555700
2005-12-01	21.59	21.96	21.57	21.91	530900
2005-12-02	21.91	22.13	21.70	21.78	488200
2005-12-05	21.80	21.94	21.56	21.90	320900
2005-12-06	22.01	22.27	21.78	21.79	302700
2005-12-07	21.80	21.91	21.66	21.79	303300
2005-12-08	21.90	22.01	21.66	21.78	431500
2005-12-09	21.88	22.12	21.85	22.02	246900
2005-12-12	22.13	22.33	22.01	22.04	601300
2005-12-13	22.04	22.06	21.81	21.91	396900
2005-12-14	21.98	22.06	21.48	21.85	509700
2005-12-15	21.92	21.92	21.60	21.65	401100
2005-12-16	21.69	21.79	21.49	21.62	806200
2005-12-19	21.75	21.75	21.18	21.22	427400
2005-12-20	21.34	21.38	21.07	21.17	1150100
2005-12-21	21.20	21.31	20.91	21.01	368300
2005-12-22	21.16	21.29	21.04	21.20	289000
2005-12-23	21.20	21.22	21.13	21.20	318900
2005-12-27	21.20	21.26	21.05	21.07	368100
2005-12-28	21.21	21.38	21.15	21.20	787600
2005-12-29	21.20	21.28	21.05	21.08	381300
2005-12-30	21.06	21.06	20.71	20.97	298800
2006-01-03	21.05	21.35	20.57	21.19	584000
2006-01-04	21.15	21.34	21.10	21.24	773400
2006-01-05	21.26	21.35	20.92	20.97	585800
2006-01-06	21.05	21.25	20.95	21.25	802800
2006-01-09	21.35	21.59	21.21	21.40	1759100
2006-01-10	21.40	21.40	21.15	21.31	566000
2006-01-11	21.50	22.04	21.44	21.83	833300
2006-01-12	21.84	22.05	21.78	21.90	897400
2006-01-13	21.98	22.09	21.91	22.05	402700
2006-01-17	21.96	21.99	21.85	21.96	468400
2006-01-18	21.97	22.06	21.67	21.78	720900
2006-01-19	21.90	22.23	21.77	22.14	528100
2006-01-20	22.27	22.50	21.96	22.06	887100
2006-01-23	22.10	22.28	22.03	22.18	592900
2006-01-24	22.27	22.50	22.16	22.45	546300
2006-01-25	22.53	23.01	22.46	22.86	734400
2006-01-26	23.09	23.37	23.01	23.19	747500
2006-01-27	23.25	23.43	23.08	23.37	733100
2006-01-30	23.35	23.42	23.07	23.09	562700
2006-01-31	21.90	22.45	21.43	22.28	1655600
2006-02-01	22.46	22.71	22.14	22.62	911800
2006-02-02	22.66	22.77	22.27	22.30	1178400
2006-02-03	22.21	22.28	21.95	22.08	680400
2006-02-06	22.17	22.40	22.10	22.28	675200
2006-02-07	22.28	22.31	22.04	22.11	799100
2006-02-08	22.13	22.50	22.13	22.37	744500
2006-02-09	22.47	22.55	22.10	22.12	939800
2006-02-10	22.12	22.12	21.50	21.85	513400
2006-02-13	21.86	21.99	21.56	21.73	475200
2006-02-14	21.77	22.15	21.65	21.87	482500
2006-02-15	21.83	22.09	21.54	21.87	420200
2006-02-16	21.98	22.22	21.89	22.22	384700
2006-02-17	22.28	22.28	22.08	22.11	592900
2006-02-21	22.33	22.44	22.00	22.11	423900
2006-02-22	22.31	22.92	22.22	22.91	592200
2006-02-23	23.34	23.34	22.91	23.10	661400
2006-02-24	23.14	23.44	23.02	23.37	645500
2006-02-27	23.37	23.60	23.37	23.51	352300
2006-02-28	23.51	23.59	23.15	23.29	777700
2006-03-01	23.38	23.55	23.19	23.55	385000
2006-03-02	23.49	23.50	22.88	22.95	573200
2006-03-03	22.95	22.99	22.55	22.70	686400
2006-03-06	22.75	22.75	22.29	22.38	361700
2006-03-07	22.38	22.52	22.26	22.41	416400
2006-03-08	22.34	22.46	22.14	22.31	660300
2006-03-09	22.36	22.49	22.12	22.12	304700
2006-03-10	22.13	22.25	21.91	22.00	452900
2006-03-13	22.00	22.12	21.87	21.94	369200
2006-03-14	21.95	22.14	21.80	22.04	568400
2006-03-15	22.10	22.22	21.95	22.07	540400
2006-03-16	22.15	22.34	22.05	22.31	745700
2006-03-17	22.35	22.65	22.33	22.53	1088500
2006-03-20	22.61	22.86	22.55	22.75	973600
2006-03-21	22.78	22.89	22.26	22.27	362200
2006-03-22	22.32	22.67	22.23	22.64	266600
2006-03-23	22.74	22.74	22.39	22.50	250700
2006-03-24	22.57	22.70	22.53	22.70	319500
2006-03-27	22.63	22.85	22.63	22.79	260400
2006-03-28	22.87	22.90	22.48	22.56	414000
2006-03-29	22.65	22.97	22.60	22.92	303100
2006-03-30	22.95	22.98	22.67	22.79	546500
2006-03-31	23.10	23.34	22.97	23.10	1158100
2006-04-03	23.17	23.24	22.87	22.89	652100
2006-04-04	23.00	23.13	22.96	23.07	668700
2006-04-05	23.03	23.29	22.95	23.16	528500
2006-04-06	23.17	23.27	23.03	23.16	1153400
2006-04-07	23.17	23.20	22.90	22.95	445900
2006-04-10	23.05	23.18	22.82	22.88	310700
2006-04-11	23.00	23.10	22.50	22.58	364400
2006-04-12	22.65	23.02	22.65	22.91	292300
2006-04-13	22.96	23.13	22.82	22.96	253200
2006-04-17	22.99	23.17	22.62	22.85	292200
2006-04-18	22.99	23.93	22.99	23.93	613300
2006-04-19	24.00	24.42	24.00	24.40	674000
2006-04-20	24.45	24.63	24.18	24.36	237000
2006-04-21	24.66	24.80	23.93	24.06	530800
2006-04-24	24.06	24.14	23.75	24.14	488300
2006-04-25	24.15	24.53	23.83	24.35	1068000
2006-04-26	24.39	24.60	23.89	24.07	929400
2006-04-27	24.05	24.11	23.65	23.77	693300
2006-04-28	23.78	24.07	23.42	23.52	655500
2006-05-01	23.56	23.67	22.80	22.83	1076700
2006-05-02	22.96	23.40	22.85	23.38	770300
2006-05-03	23.39	23.45	23.12	23.30	403500
2006-05-04	23.40	23.57	23.31	23.43	375400
2006-05-05	23.66	23.91	23.54	23.87	438200
2006-05-08	24.08	24.30	24.01	24.05	326000
2006-05-09	24.04	24.07	23.86	23.94	210000
2006-05-10	23.90	23.91	23.42	23.57	338000
2006-05-11	23.61	23.66	22.92	22.92	330600
2006-05-12	22.92	23.06	22.54	22.54	371800
2006-05-15	22.55	22.75	22.20	22.33	552500
2006-05-16	22.38	22.45	22.18	22.24	361700
2006-05-17	22.14	22.15	21.58	21.63	654800
2006-05-18	21.76	22.08	21.46	21.51	410000
2006-05-19	21.52	22.25	21.50	21.93	558800
2006-05-22	21.82	21.95	21.30	21.66	641900
2006-05-23	21.97	22.11	21.45	21.50	549300
2006-05-24	21.58	21.67	20.84	21.39	1347200
2006-05-25	21.70	22.00	21.53	21.85	559400
2006-05-26	22.00	22.52	21.99	22.38	467000
2006-05-30	22.38	22.38	21.90	21.92	511900
2006-05-31	22.07	22.53	22.07	22.28	726400
2006-06-01	22.35	22.60	22.30	22.55	690600
2006-06-02	22.70	22.80	22.01	22.31	582000
2006-06-05	22.31	22.41	21.55	21.61	537200
2006-06-06	21.90	22.00	21.45	21.66	525300
2006-06-07	21.79	22.28	21.64	21.84	619600
2006-06-08	21.87	22.09	21.41	21.97	713800
2006-06-09	22.02	22.21	21.59	21.69	420900
2006-06-12	22.18	22.38	21.04	21.11	620500
2006-06-13	21.05	21.22	20.35	20.47	1635700
2006-06-14	20.48	20.48	19.92	20.14	859100
2006-06-15	20.33	20.99	20.30	20.93	604200
2006-06-16	20.88	20.93	20.38	20.65	1405100
2006-06-19	20.68	20.83	20.18	20.25	626600
2006-06-20	20.20	20.37	20.03	20.07	610500
2006-06-21	20.10	20.50	19.94	20.39	653100
2006-06-22	20.31	20.40	19.85	20.02	788700
2006-06-23	20.03	20.03	19.81	19.88	773000
2006-06-26	20.03	20.34	20.02	20.34	581200
2006-06-27	20.40	20.50	19.85	19.93	585700
2006-06-28	20.04	20.10	19.65	19.92	633700
2006-06-29	20.15	20.74	20.09	20.60	1372800
2006-06-30	20.70	20.70	20.45	20.56	939100
2006-07-03	20.55	20.76	20.45	20.76	228800
2006-07-05	20.76	20.76	19.97	20.06	885500
2006-07-06	20.10	20.15	19.95	20.03	411800
2006-07-07	20.03	20.23	19.83	19.86	565000
2006-07-10	19.92	20.02	19.81	19.91	448800
2006-07-11	19.80	19.85	19.40	19.80	635400
2006-07-12	20.00	20.59	19.89	19.90	1481300
2006-07-13	19.82	20.15	19.60	19.69	702300
2006-07-14	19.69	19.72	19.24	19.40	568500
2006-07-17	19.41	19.61	19.23	19.42	441900
2006-07-18	19.56	19.74	19.24	19.52	487900
2006-07-19	19.70	20.54	19.64	20.40	646000
2006-07-20	20.50	20.67	19.91	19.92	366400
2006-07-21	19.92	19.92	19.32	19.61	587200
2006-07-24	19.86	20.81	19.81	20.40	1025400
2006-07-25	20.56	21.70	20.50	21.69	1486800
2006-07-26	21.69	21.72	21.05	21.07	866800
2006-07-27	21.32	21.66	21.03	21.27	772200
2006-07-28	21.48	21.85	21.35	21.74	591400
2006-07-31	21.64	21.77	21.28	21.77	610500
2006-08-01	21.72	21.75	21.12	21.20	479200
2006-08-02	21.37	21.50	21.05	21.33	541000
2006-08-03	21.13	21.52	20.99	21.47	590200
2006-08-04	21.81	22.08	21.38	21.60	478600
2006-08-07	21.50	21.50	21.15	21.27	560800
2006-08-08	21.25	21.82	21.25	21.37	738500
2006-08-09	21.60	21.70	20.85	20.89	528700
2006-08-10	20.72	21.26	20.57	21.15	400300
2006-08-11	21.05	21.13	20.81	21.10	418000
2006-08-14	21.34	21.75	21.29	21.58	671000
2006-08-15	22.00	22.20	21.91	22.20	878700
2006-08-16	22.39	22.73	22.39	22.73	666100
2006-08-17	22.73	22.95	22.65	22.78	443800
2006-08-18	22.87	22.87	22.32	22.66	391700
2006-08-21	22.53	22.63	22.35	22.55	335000
2006-08-22	22.45	22.82	22.45	22.58	773800
2006-08-23	22.54	22.69	22.40	22.58	512000
2006-08-24	22.75	22.77	22.18	22.46	342800
2006-08-25	22.45	22.76	22.26	22.66	552900
2006-08-28	22.58	23.09	22.56	22.94	491300
2006-08-29	23.00	23.07	22.70	23.04	420200
2006-08-30	23.05	23.20	22.82	23.02	247800
2006-08-31	23.09	23.33	23.06	23.22	279300
2006-09-01	23.42	23.55	23.21	23.50	386300
2006-09-05	23.49	23.50	23.31	23.48	564000
2006-09-06	23.48	23.49	23.26	23.34	582600
2006-09-07	23.35	23.44	23.19	23.26	481600
2006-09-08	23.37	23.38	22.94	23.13	350500
2006-09-11	23.14	23.61	23.08	23.51	931300
2006-09-12	23.62	24.16	23.62	24.13	679800
2006-09-13	24.04	24.57	24.03	24.57	766300
2006-09-14	24.57	24.81	24.40	24.65	567200
2006-09-15	24.83	24.85	24.09	24.13	1328200
2006-09-18	24.05	24.11	23.62	24.04	995800
2006-09-19	24.08	24.23	23.83	24.16	552600
2006-09-20	24.41	24.77	24.25	24.49	657600
2006-09-21	24.55	24.76	23.97	24.11	440800
2006-09-22	24.03	24.03	23.69	23.86	297800
2006-09-25	23.98	24.54	23.95	24.45	453700
2006-09-26	24.55	25.01	24.55	24.82	654700
2006-09-27	24.83	25.05	24.71	24.82	717200
2006-09-28	24.91	25.03	24.64	24.76	462700
2006-09-29	24.81	25.05	24.72	24.75	537700
2006-10-02	24.84	24.84	24.50	24.59	802000
2006-10-03	24.62	24.86	24.48	24.64	391400
2006-10-04	24.49	25.02	24.40	24.96	731900
2006-10-05	25.00	25.38	24.95	25.36	1307000
2006-10-06	25.36	25.41	25.13	25.35	537700
2006-10-09	25.36	25.44	25.17	25.31	433500
2006-10-10	25.34	25.77	25.28	25.57	489600
2006-10-11	25.57	25.57	25.00	25.14	920700
2006-10-12	25.39	25.75	25.39	25.64	511800
2006-10-13	25.78	26.13	25.75	26.09	704800
2006-10-16	26.15	26.19	25.85	26.12	759800
2006-10-17	26.12	26.32	25.80	26.20	702500
2006-10-18	26.45	26.56	25.84	25.84	1260800
2006-10-19	25.84	25.84	25.47	25.51	998200
2006-10-20	25.58	25.80	25.28	25.66	818500
2006-10-23	25.35	25.90	25.30	25.47	829700
2006-10-24	24.99	25.14	23.97	24.92	2331500
2006-10-25	24.95	25.12	24.81	25.05	885700
2006-10-26	25.23	25.62	25.10	25.62	503900
2006-10-27	25.62	25.80	25.26	25.26	758700
2006-10-30	25.10	25.59	25.01	25.42	579000
2006-10-31	25.52	25.72	25.35	25.50	608400
2006-11-01	25.65	25.82	25.02	25.05	602300
2006-11-02	25.00	25.01	24.65	24.89	672400
2006-11-03	25.00	25.12	24.57	24.77	530400
2006-11-06	24.99	25.43	24.98	25.26	595300
2006-11-07	25.35	25.91	25.31	25.52	729900
2006-11-08	25.38	25.57	25.20	25.24	624500
2006-11-09	25.29	25.30	24.60	24.72	772000
2006-11-10	24.78	25.13	24.64	25.09	466200
2006-11-13	25.11	25.18	24.86	24.87	418100
2006-11-14	24.95	25.21	24.70	25.14	592100
2006-11-15	25.21	25.65	25.14	25.52	385300
2006-11-16	25.65	25.79	25.58	25.71	333100
2006-11-17	25.76	25.80	25.50	25.72	706800
2006-11-20	25.65	25.88	25.62	25.70	403000
2006-11-21	25.79	25.86	25.66	25.77	213900
2006-11-22	25.90	25.90	25.65	25.83	271000
2006-11-24	25.67	25.74	25.43	25.61	100100
2006-11-27	25.50	25.50	24.56	24.57	563300
2006-11-28	24.57	24.89	24.46	24.79	476400
2006-11-29	25.04	25.17	24.70	24.98	312000
2006-11-30	25.04	25.16	24.76	24.93	589100
2006-12-01	25.00	25.03	24.39	24.82	552200
2006-12-04	25.00	25.67	25.00	25.59	468500
2006-12-05	25.73	26.07	25.50	26.06	877800
2006-12-06	25.97	26.01	25.64	25.73	366300
2006-12-07	25.90	25.98	25.33	25.33	417200
2006-12-08	25.34	25.63	25.13	25.45	299600
2006-12-11	25.42	25.53	25.16	25.34	239800
2006-12-12	25.48	25.48	24.96	25.36	394300
2006-12-13	25.66	25.67	25.31	25.44	346500
2006-12-14	25.49	25.82	25.40	25.77	393600
2006-12-15	25.98	26.52	25.98	26.45	1137700
2006-12-18	26.65	27.08	26.41	26.55	928200
2006-12-19	26.45	27.05	26.44	26.77	947400
2006-12-20	26.71	27.00	26.45	26.82	446700
2006-12-21	26.90	27.20	26.61	26.78	703200
2006-12-22	26.88	26.96	26.57	26.76	367900
2006-12-26	26.77	27.18	26.77	27.08	232300
2006-12-27	27.28	27.69	27.08	27.67	527400
2006-12-28	27.67	27.80	27.44	27.44	487900
2006-12-29	27.44	27.54	27.28	27.36	656200
2007-01-03	27.35	27.58	26.85	27.26	818400
2007-01-04	27.31	27.34	26.86	26.98	1028100
2007-01-05	26.10	26.90	26.10	26.60	605100
2007-01-08	26.65	26.86	26.42	26.85	675100
2007-01-09	26.85	27.23	26.82	27.14	572400
2007-01-10	27.15	27.35	26.89	27.30	986600
2007-01-11	27.30	27.50	27.06	27.31	1272700
2007-01-12	27.21	27.38	27.05	27.32	693200
2007-01-16	27.10	27.14	26.65	26.74	1046000
2007-01-17	26.60	26.82	26.55	26.56	692700
2007-01-18	26.60	26.68	25.89	26.04	906400
2007-01-19	26.05	26.28	25.63	25.99	892300
2007-01-22	26.05	26.05	25.62	25.89	509100
2007-01-23	25.81	26.27	25.51	26.13	887200
2007-01-24	26.28	26.63	26.20	26.60	641900
2007-01-25	26.60	26.71	25.84	25.93	620600
2007-01-26	26.02	26.17	25.64	26.01	424700
2007-01-29	26.08	26.28	25.68	25.75	632600
2007-01-30	25.50	25.90	25.01	25.27	1438700
2007-01-31	25.28	25.97	25.14	25.67	1309400
2007-02-01	25.69	25.99	25.53	25.69	789600
2007-02-02	25.79	26.00	25.64	25.68	702100
2007-02-05	25.69	25.77	25.43	25.70	591100
2007-02-06	25.83	26.00	25.67	25.78	558800
2007-02-07	25.94	25.94	25.59	25.81	591400
2007-02-08	25.89	26.06	25.70	25.85	406700
2007-02-09	25.95	26.04	25.19	25.25	717600
2007-02-12	25.38	25.38	24.95	25.18	468146
2007-02-13	25.43	25.68	25.26	25.63	617165
2007-02-14	25.66	26.19	25.62	26.16	632800
2007-02-15	26.18	26.34	26.00	26.19	460100
2007-02-16	26.19	26.21	25.86	25.97	413400
2007-02-20	25.88	26.29	25.62	26.23	462200
2007-02-21	26.23	26.34	25.93	26.01	630500
2007-02-22	26.01	26.15	25.73	26.02	449500
2007-02-23	25.97	25.97	25.52	25.73	406300
2007-02-26	25.80	25.87	25.09	25.35	1023538
2007-02-27	24.95	24.96	24.21	24.41	963600
2007-02-28	24.41	24.63	23.92	24.36	1120000
2007-03-01	24.05	24.28	22.56	24.05	920035
2007-03-02	23.90	23.96	23.23	23.27	965100
2007-03-05	22.90	23.11	22.48	22.48	1226200
2007-03-06	22.80	23.38	22.77	23.23	995500
2007-03-07	23.22	23.29	22.83	22.87	666000
2007-03-08	23.07	23.32	22.83	22.97	579200
2007-03-09	23.20	23.41	23.01	23.31	643100
2007-03-12	23.31	23.45	22.97	23.39	432800
2007-03-13	23.38	23.38	22.20	22.28	1262700
2007-03-14	22.25	22.68	21.91	22.68	1106300
2007-03-15	22.71	23.05	22.55	22.70	483100
2007-03-16	22.70	22.87	22.35	22.43	978900
2007-03-19	22.60	22.83	22.55	22.72	879600
2007-03-20	22.70	23.01	22.46	22.96	655800
2007-03-21	23.03	23.91	22.94	23.77	656700
2007-03-22	23.88	23.90	23.50	23.60	469900
2007-03-23	23.68	23.81	23.52	23.65	297600
2007-03-26	23.68	23.74	23.33	23.67	386500
2007-03-27	23.47	23.63	23.35	23.40	282400
2007-03-28	23.23	23.38	23.01	23.15	898900
2007-03-29	23.45	23.53	23.01	23.36	456300
2007-03-30	23.43	23.59	23.02	23.32	819700
2007-04-02	23.42	23.48	23.14	23.46	541500
2007-04-03	23.49	23.80	23.46	23.57	643700
2007-04-04	23.53	23.80	23.41	23.54	469000
2007-04-05	23.89	24.34	23.87	24.31	968700
2007-04-09	24.34	24.66	24.32	24.47	685200
2007-04-10	24.42	25.07	24.37	25.04	1088100
2007-04-11	24.96	24.96	24.58	24.70	832000
2007-04-12	24.70	24.77	24.33	24.72	466000
2007-04-13	24.70	24.85	24.65	24.85	799400
2007-04-16	25.08	25.70	25.07	25.49	725600
2007-04-17	25.58	25.70	25.34	25.52	854300
2007-04-18	25.45	25.80	25.45	25.52	329700
2007-04-19	25.37	25.55	25.11	25.22	516600
2007-04-20	25.37	25.50	25.15	25.26	1185200
2007-04-23	25.20	25.56	25.17	25.34	724300
2007-04-24	25.40	25.50	24.88	25.11	452700
2007-04-25	22.74	24.48	22.74	24.42	2089800
2007-04-26	24.37	24.66	24.12	24.20	1054800
2007-04-27	24.05	24.49	23.94	24.39	825400
2007-04-30	24.45	24.55	24.21	24.22	717200
2007-05-01	24.29	24.34	23.95	24.26	734700
2007-05-02	24.21	24.50	23.96	24.41	597600
2007-05-03	24.41	24.87	24.39	24.75	563800
2007-05-04	24.75	24.75	24.37	24.55	710200
2007-05-07	24.55	24.78	24.49	24.72	438100
2007-05-08	24.58	24.61	24.26	24.60	512600
2007-05-09	24.12	25.27	23.76	25.19	766800
2007-05-10	24.99	25.00	24.52	24.60	586800
2007-05-11	24.72	25.02	24.64	24.99	331900
2007-05-14	24.95	25.03	24.43	24.55	484200
2007-05-15	24.50	24.83	24.28	24.29	640300
2007-05-16	24.44	24.59	24.10	24.53	437800
2007-05-17	24.39	24.46	24.05	24.30	445700
2007-05-18	24.33	24.82	24.18	24.66	400700
2007-05-21	24.60	25.47	24.50	25.33	789000
2007-05-22	25.23	25.34	25.05	25.20	482900
2007-05-23	25.34	25.56	25.18	25.42	582100
2007-05-24	25.35	25.51	24.75	24.77	503200
2007-05-25	24.97	25.15	24.91	25.15	571900
2007-05-29	25.25	25.37	25.07	25.30	449500
2007-05-30	25.12	25.44	24.96	25.44	460100
2007-05-31	25.77	27.39	25.70	25.94	1019700
2007-06-01	26.51	26.51	25.95	26.16	1048300
2007-06-04	26.04	26.14	25.70	25.80	538900
2007-06-05	25.65	25.80	25.43	25.60	746300
2007-06-06	25.45	25.64	25.27	25.36	539800
2007-06-07	25.36	25.36	24.89	24.90	539400
2007-06-08	24.96	25.28	24.82	25.24	461600
2007-06-11	25.23	25.48	25.15	25.42	446200
2007-06-12	25.20	25.60	25.10	25.18	683800
2007-06-13	25.32	25.73	25.21	25.67	852900
2007-06-14	25.67	26.14	25.57	26.08	583300
2007-06-15	26.22	26.91	26.22	26.84	1329200
2007-06-18	26.83	26.93	26.45	26.63	369600
2007-06-19	26.63	26.65	26.31	26.52	528500
2007-06-20	26.99	27.69	26.84	26.91	1424500
2007-06-21	26.75	26.98	26.28	26.90	695700
2007-06-22	26.88	26.95	26.33	26.42	794300
2007-06-25	26.36	26.70	26.04	26.14	622900
2007-06-26	26.32	26.50	25.95	26.06	438100
2007-06-27	25.80	26.37	25.61	26.34	717700
2007-06-28	26.34	26.61	26.13	26.38	564000
2007-06-29	26.50	26.58	25.87	26.01	871300
2007-07-02	26.19	26.85	26.14	26.85	494800
2007-07-03	27.00	27.32	26.97	27.13	404700
2007-07-05	27.02	27.10	26.66	26.82	677300
2007-07-06	26.82	26.84	26.60	26.79	560100
2007-07-09	26.79	26.85	26.45	26.76	410400
2007-07-10	26.45	26.50	26.08	26.10	601463
2007-07-11	26.02	26.18	25.82	25.98	630100
2007-07-12	26.20	26.65	26.00	26.63	981500
2007-07-13	27.12	28.07	27.05	27.70	1377700
2007-07-16	27.73	28.02	27.61	27.85	1293800
2007-07-17	28.70	29.35	28.36	28.86	1888300
2007-07-18	28.15	28.45	27.68	27.94	1418700
2007-07-19	28.25	28.76	28.05	28.32	855300
2007-07-20	27.47	28.26	27.09	27.59	1086500
2007-07-23	28.01	28.36	27.64	28.03	993700
2007-07-24	27.50	27.60	26.10	26.30	1381600
2007-07-25	26.60	26.89	25.84	26.63	1485600
2007-07-26	26.20	26.38	24.49	25.26	2078300
2007-07-27	25.07	25.63	24.59	25.25	1467300
2007-07-30	25.21	25.60	24.73	25.39	1229900
2007-07-31	25.68	26.13	25.19	25.21	1241200
2007-08-01	25.13	25.40	24.34	24.88	1486600
2007-08-02	24.88	25.32	24.75	25.18	1485400
2007-08-03	25.26	25.27	23.91	23.93	1079300
2007-08-06	23.15	24.80	22.94	24.78	1257700
2007-08-07	24.52	24.94	23.94	24.58	1221000
2007-08-08	24.81	25.51	24.25	24.70	1456100
2007-08-09	24.05	24.45	22.50	22.97	2188000
2007-08-10	22.55	24.71	22.50	23.90	1625520
2007-08-13	24.45	24.45	23.43	23.52	1024500
2007-08-14	23.50	23.69	22.76	23.09	1279000
2007-08-15	22.98	23.71	22.15	22.24	1139100
2007-08-16	22.00	23.74	21.52	23.24	1552600
2007-08-17	23.74	26.00	23.74	25.13	1677700
2007-08-20	25.10	25.34	24.07	24.57	785100
2007-08-21	24.40	24.73	24.20	24.63	1208000
2007-08-22	24.96	25.58	24.75	25.45	866700
2007-08-23	25.46	25.63	24.47	24.57	752300
2007-08-24	24.49	24.78	24.27	24.74	708800
2007-08-27	24.65	24.75	24.29	24.36	400400
2007-08-28	24.15	24.17	23.40	23.44	483100
2007-08-29	23.56	24.42	23.39	24.39	595300
2007-08-30	24.03	24.38	23.63	23.92	519500
2007-08-31	24.20	25.00	24.15	24.84	1155600
2007-09-04	24.85	25.21	24.55	25.02	940200
2007-09-05	24.75	25.01	24.27	24.73	954600
2007-09-06	24.75	24.84	24.08	24.60	960200
2007-09-07	24.10	24.20	23.69	23.80	745300
2007-09-10	24.01	24.10	23.19	23.71	602700
2007-09-11	23.95	24.64	23.85	24.38	862200
2007-09-12	24.26	24.44	23.96	24.02	638000
2007-09-13	24.16	24.84	23.65	24.74	988100
2007-09-14	24.45	24.76	24.00	24.56	1833800
2007-09-17	24.27	24.34	23.96	24.13	927100
2007-09-18	24.25	25.75	24.04	25.49	1736640
2007-09-19	25.80	26.78	25.72	26.10	1472000
2007-09-20	26.11	26.35	25.68	25.83	446217
2007-09-21	26.11	26.47	25.77	26.00	848300
2007-09-24	25.91	26.16	25.46	25.55	373000
2007-09-25	25.85	26.92	25.75	26.61	1038692
2007-09-26	26.90	27.09	26.49	26.70	703000
2007-09-27	26.85	27.21	26.53	27.20	763900
2007-09-28	27.30	27.49	26.94	27.03	737000
2007-10-01	27.03	27.73	27.02	27.43	743400
2007-10-02	27.45	27.96	27.30	27.70	470400
2007-10-03	27.23	27.51	27.05	27.45	611700
2007-10-04	27.70	28.08	27.61	27.93	594011
2007-10-05	28.20	28.39	27.69	27.80	1575100
2007-10-08	27.64	27.76	27.02	27.25	808600
2007-10-09	27.23	27.50	27.03	27.41	827600
2007-10-10	27.42	27.58	27.05	27.24	609000
2007-10-11	27.31	27.65	26.71	27.19	1020200
2007-10-12	27.25	27.40	26.92	27.21	526100
2007-10-15	27.36	28.80	27.36	28.21	2123800
2007-10-16	28.25	28.74	28.01	28.31	915800
2007-10-17	28.47	29.05	28.10	28.40	1173300
2007-10-18	28.34	28.55	27.89	28.26	655500
2007-10-19	28.16	28.37	27.05	27.33	1179800
2007-10-22	26.82	28.52	26.82	28.28	1068800
2007-10-23	30.27	30.95	29.20	30.65	2377900
2007-10-24	30.66	32.00	29.78	30.89	2138300
2007-10-25	31.23	32.18	31.08	31.58	1413800
2007-10-26	32.00	32.88	31.73	32.21	1875100
2007-10-29	32.25	32.68	31.83	32.39	1446700
2007-10-30	32.25	32.87	32.11	32.48	1130100
2007-10-31	32.85	33.52	32.42	33.22	1392400
2007-11-01	32.32	33.16	31.75	32.51	1580586
2007-11-02	32.77	33.43	32.00	33.34	1786400
2007-11-05	32.55	33.35	32.54	33.13	1685299
2007-11-06	33.42	35.11	33.27	34.75	1690500
2007-11-07	34.47	34.59	32.89	33.00	1822300
2007-11-08	33.50	33.90	32.48	33.76	1704470
2007-11-09	33.19	33.54	32.14	32.65	1920100
2007-11-12	32.70	33.75	32.57	32.73	1093863
2007-11-13	33.17	33.93	32.65	33.85	1368461
2007-11-14	34.06	34.56	33.28	33.70	1672710
2007-11-15	33.59	34.26	32.49	32.71	1578100
2007-11-16	32.75	33.19	32.09	32.95	1421600
2007-11-19	32.65	33.14	31.79	31.83	2437968
2007-11-20	31.63	32.90	31.63	32.51	1726982
2007-11-21	32.07	32.20	30.45	30.89	2706400
2007-11-23	31.31	32.21	31.22	32.06	395156
2007-11-26	31.92	32.61	31.33	31.33	2195125
2007-11-27	31.55	32.78	31.55	32.76	1524226
2007-11-28	33.08	34.51	33.01	34.47	1650301
2007-11-29	34.25	34.41	33.36	33.85	1275200
2007-11-30	34.26	35.00	33.81	34.18	1558560
2007-12-03	33.77	34.57	33.68	34.07	1106420
2007-12-04	33.75	34.48	33.41	34.03	1007300
2007-12-05	34.66	34.97	33.95	34.50	1388400
2007-12-06	34.50	36.33	34.50	36.28	1485127
2007-12-07	36.29	36.87	35.80	35.81	1704701
2007-12-10	36.23	36.68	35.86	36.52	1467600
2007-12-11	36.85	37.65	35.68	35.79	1783201
2007-12-12	36.76	37.45	35.52	36.09	1570590
2007-12-13	35.93	36.69	35.39	36.56	884006
2007-12-14	35.93	36.81	35.86	36.21	924200
2007-12-17	35.95	36.15	34.97	35.02	965300
2007-12-18	35.43	35.71	34.30	35.53	1383660
2007-12-19	35.52	36.21	35.17	35.80	796220
2007-12-20	36.10	36.21	35.17	35.81	1019469
2007-12-21	36.70	37.18	36.35	36.51	2412103
2007-12-24	36.37	37.40	36.37	37.34	402441
2007-12-26	36.95	37.19	36.46	36.92	627200
2007-12-27	36.85	37.39	35.86	35.86	1019157
2007-12-28	36.38	36.98	36.21	36.71	1004815
2007-12-31	36.54	36.72	36.09	36.09	682005
2008-01-02	35.86	36.08	34.52	34.69	1269700
2008-01-03	34.90	35.70	34.83	34.95	1045700
2008-01-04	34.54	35.04	33.25	33.43	1178200
2008-01-07	33.37	33.69	32.43	32.72	1624350
2008-01-08	32.75	33.54	31.47	31.49	1362600
2008-01-09	31.40	32.45	30.56	32.30	1648100
2008-01-10	31.71	33.81	31.31	33.12	1718631
2008-01-11	32.87	33.32	32.11	32.48	903400
2008-01-14	32.73	32.90	32.28	32.73	775500
2008-01-15	32.10	32.82	31.67	31.90	1678400
2008-01-16	31.87	33.10	31.44	32.48	1671191
2008-01-17	32.48	33.19	30.79	30.91	1283600
2008-01-18	30.97	32.01	29.45	29.90	2712300
2008-01-22	28.70	30.97	28.33	30.49	2158000
2008-01-23	29.62	31.31	27.76	31.18	2581221
2008-01-24	31.38	32.68	31.30	31.85	1485100
2008-01-25	31.94	32.57	31.31	31.55	1660565
2008-01-28	31.74	33.31	31.50	32.89	1514919
2008-01-29	32.95	32.99	31.48	32.54	2570700
2008-01-30	32.18	33.44	31.71	31.76	1964680
2008-01-31	31.42	33.51	30.86	33.13	1455100
2008-02-01	33.31	34.63	33.30	34.12	1075500
2008-02-04	34.42	34.71	33.73	34.57	1529506
2008-02-05	33.88	34.47	32.24	32.36	1663643
2008-02-06	32.66	33.00	31.77	31.87	779200
2008-02-07	31.71	33.22	31.65	32.78	896449
2008-02-08	32.60	32.68	31.73	32.18	899173
2008-02-11	32.30	32.91	31.65	32.39	904960
2008-02-12	32.60	33.01	32.08	32.38	685300
2008-02-13	32.58	32.77	32.10	32.36	1300862
2008-02-14	32.50	32.50	31.58	31.72	951607
2008-02-15	31.48	32.15	30.98	32.09	797449
2008-02-19	32.56	32.75	31.36	31.56	1076704
2008-02-20	31.15	33.12	30.94	32.88	936072
2008-02-21	33.21	33.51	32.09	32.15	938438
2008-02-22	32.21	32.28	31.08	32.24	1323078
2008-02-25	32.16	33.26	31.66	33.11	998600
2008-02-26	33.11	34.40	33.11	33.92	1154925
2008-02-27	33.70	35.11	33.69	34.47	1018133
2008-02-28	34.35	34.35	32.62	32.71	993600
2008-02-29	32.30	32.30	31.23	31.34	954822
2008-03-03	31.28	31.65	30.92	31.21	1387969
2008-03-04	30.83	31.25	30.00	30.42	1576900
2008-03-05	30.70	31.34	29.91	30.72	1452685
2008-03-06	30.38	30.40	29.45	29.48	1123541
2008-03-07	29.23	30.26	28.88	29.70	977400
2008-03-10	29.50	29.60	28.19	28.19	1685376
2008-03-11	28.90	30.64	28.90	30.64	1827324
2008-03-12	30.39	31.03	29.74	29.77	1934000
2008-03-13	29.41	30.28	28.64	30.06	1529993
2008-03-14	30.40	31.08	29.34	30.80	3260451
2008-03-17	30.00	31.17	28.94	30.18	1854502
2008-03-18	31.05	32.70	30.81	32.66	1689775
2008-03-19	32.86	33.43	31.75	31.75	1288600
2008-03-20	32.28	33.99	31.41	33.84	2240146
2008-03-24	33.97	35.62	33.97	34.76	1655470
2008-03-25	34.50	34.83	33.64	34.26	2489700
2008-03-26	33.83	34.13	32.85	33.16	1628013
2008-03-27	33.30	33.34	32.15	32.22	1206900
2008-03-28	32.40	32.55	31.30	31.40	1029500
2008-03-31	31.29	32.49	31.07	32.13	796800
2008-04-01	31.39	33.75	31.25	33.70	1595381
2008-04-02	33.58	34.17	32.67	33.45	1040806
2008-04-03	33.16	34.27	33.01	33.98	833052
2008-04-04	34.00	34.03	32.86	33.30	951127
2008-04-07	33.63	33.99	33.26	33.47	653600
2008-04-08	33.21	33.37	32.69	33.25	492900
2008-04-09	33.43	33.46	32.07	32.19	1112500
2008-04-10	32.26	33.43	32.07	33.22	932100
2008-04-11	32.93	33.26	31.82	31.96	1014600
2008-04-14	31.83	32.14	30.88	31.09	713309
2008-04-15	31.35	31.72	31.00	31.62	769201
2008-04-16	31.85	32.72	31.58	32.55	682535
2008-04-17	32.36	32.62	31.95	32.58	724644
2008-04-18	33.00	34.02	33.00	33.32	883389
2008-04-21	33.41	33.45	32.76	33.06	780282
2008-04-22	32.13	32.85	31.04	31.80	3610532
2008-04-23	32.00	33.30	31.54	32.98	1655235
2008-04-24	32.95	34.59	32.48	34.26	1485655
2008-04-25	34.41	34.83	33.87	34.39	1148159
2008-04-28	34.54	34.54	33.90	34.23	844667
2008-04-29	34.25	34.35	33.67	34.09	488217
2008-04-30	34.30	34.63	33.60	33.86	723643
2008-05-01	33.91	35.86	33.83	35.82	1149119
2008-05-02	36.20	37.05	35.56	36.03	1218955
2008-05-05	35.90	36.05	35.27	35.49	999178
2008-05-06	35.14	35.93	34.68	35.78	808669
2008-05-07	35.90	35.90	33.94	34.09	1232281
2008-05-08	34.33	34.36	33.25	33.85	978611
2008-05-09	33.23	34.21	33.00	33.70	529424
2008-05-12	33.93	34.75	33.52	34.70	618963
2008-05-13	34.83	34.87	34.10	34.55	486595
2008-05-14	34.50	35.05	34.22	34.61	750934
2008-05-15	34.52	34.93	34.03	34.91	463847
2008-05-16	35.29	35.40	33.91	34.46	549340
2008-05-19	34.19	34.85	33.94	34.23	685550
2008-05-20	34.04	34.06	33.19	33.59	685877
2008-05-21	33.65	34.04	32.63	32.77	709970
2008-05-22	32.71	33.26	32.55	32.96	963570
2008-05-23	32.80	33.12	32.52	32.86	894054
2008-05-27	32.87	33.82	32.70	33.69	1046283
2008-05-28	33.73	34.14	33.28	33.98	696440
2008-05-29	33.98	35.51	33.98	34.75	842005
2008-05-30	35.10	35.86	34.90	35.36	1404700
2008-06-02	35.34	35.60	34.33	35.06	788797
2008-06-03	35.43	36.18	35.10	36.02	1268645
2008-06-04	35.82	36.31	35.38	35.76	953621
2008-06-05	35.77	37.16	35.69	37.16	1102719
2008-06-06	36.83	36.83	35.57	35.57	997462
2008-06-09	35.67	35.88	35.04	35.42	795082
2008-06-10	35.09	36.46	35.00	35.87	995668
2008-06-11	35.80	35.88	34.58	34.58	1037912
2008-06-12	35.08	36.06	34.46	35.00	1017806
2008-06-13	35.52	37.13	35.43	37.08	1235007
2008-06-16	36.75	37.83	36.49	37.50	1214029
2008-06-17	37.40	37.60	36.10	36.23	1045074
2008-06-18	35.97	36.91	35.80	36.69	975417
2008-06-19	36.74	37.41	35.92	37.32	855286
2008-06-20	37.06	38.00	35.78	36.17	1312404
2008-06-23	36.41	36.69	35.81	36.44	1092007
2008-06-24	36.29	36.49	35.30	35.99	1246232
2008-06-25	36.24	36.88	35.17	35.57	1326793
2008-06-26	35.14	36.46	34.96	35.22	1395123
2008-06-27	35.39	35.59	34.25	35.05	6800032
2008-06-30	35.06	35.76	34.66	35.01	1256408
2008-07-01	34.65	34.91	33.77	34.86	1931559
2008-07-02	34.74	35.07	33.77	33.77	1291570
2008-07-03	33.98	34.73	33.98	34.29	1456164
2008-07-07	34.55	34.80	32.77	33.33	1765080
2008-07-08	33.44	34.64	32.90	34.62	1866959
2008-07-09	34.37	34.37	32.15	32.54	2118031
2008-07-10	32.49	32.50	30.95	31.89	2058826
2008-07-11	31.12	31.76	30.21	31.12	2174458
2008-07-14	31.41	32.24	29.78	29.79	1951681
2008-07-15	29.29	30.20	28.43	29.04	2705435
2008-07-16	29.08	31.13	28.08	31.00	1982207
2008-07-17	30.11	32.68	30.11	32.56	2845371
2008-07-18	32.60	32.80	31.43	32.53	1621137
2008-07-21	32.57	32.89	31.54	31.89	1747653
2008-07-22	31.65	33.74	31.35	33.70	1287145
2008-07-23	33.67	34.24	32.85	33.94	1474291
2008-07-24	34.03	34.74	32.78	32.87	1482374
2008-07-25	33.21	33.85	32.59	33.48	1260519
2008-07-28	33.54	33.95	32.03	32.27	1022804
2008-07-29	32.34	34.26	31.57	34.26	3122592
2008-07-30	34.26	34.35	32.79	33.70	1868386
2008-07-31	33.74	33.78	32.85	33.40	2226286
2008-08-01	33.28	34.22	32.41	33.91	1501134
2008-08-04	33.85	33.85	32.93	33.29	1186462
2008-08-05	33.71	34.03	32.30	33.15	2256432
2008-08-06	33.05	33.44	32.55	33.20	1070980
2008-08-07	33.10	33.51	32.76	32.84	1394616
2008-08-08	32.82	34.15	32.59	33.99	1346444
2008-08-11	33.94	34.31	33.36	33.91	1421806
2008-08-12	33.67	33.76	32.45	32.66	968747
2008-08-13	32.48	32.94	31.50	32.11	1455545
2008-08-14	31.80	33.18	31.80	33.18	1384460
2008-08-15	33.45	34.23	31.50	31.89	2023432
2008-08-18	31.94	31.97	30.60	30.69	1689346
2008-08-19	30.21	30.57	29.71	30.15	1708433
2008-08-20	30.20	30.95	29.77	30.90	1270062
2008-08-21	30.63	30.68	30.00	30.52	896030
2008-08-22	30.74	31.32	30.05	31.32	1029978
2008-08-25	31.10	31.10	30.40	30.48	1169066
2008-08-26	30.41	30.81	30.24	30.80	639880
2008-08-27	30.85	31.31	30.63	31.31	583494
2008-08-28	31.67	32.07	31.25	32.07	721555
2008-08-29	31.89	32.28	31.37	32.20	1154104
2008-09-02	32.55	33.37	31.82	32.15	1035927
2008-09-03	31.91	32.22	28.37	28.85	4067123
2008-09-04	28.28	29.05	27.96	28.34	2241632
2008-09-05	28.10	28.37	27.56	28.35	1975331
2008-09-08	29.31	29.88	27.96	28.61	1925470
2008-09-09	28.45	28.45	25.80	25.83	2554610
2008-09-10	25.40	27.21	25.40	26.76	2332670
2008-09-11	26.32	27.14	25.56	26.95	1515599
2008-09-12	26.72	27.67	26.53	26.93	990006
2008-09-15	24.06	27.22	24.06	24.74	1618292
2008-09-16	24.36	24.65	23.64	24.58	3570365
2008-09-17	23.54	24.09	22.52	22.92	2662324
2008-09-18	23.10	24.86	21.72	23.86	3764581
2008-09-19	26.01	41.00	25.56	29.00	3200668
2008-09-22	28.37	28.50	22.26	23.00	1638616
2008-09-23	23.99	25.49	23.38	24.82	1513453
2008-09-24	25.15	26.05	24.53	24.81	934718
2008-09-25	24.70	24.80	23.72	24.62	777539
2008-09-26	23.70	24.78	23.49	24.42	684577
2008-09-29	24.61	26.11	21.25	21.50	1340635
2008-09-30	22.50	24.75	21.54	24.75	798125
2008-10-01	23.91	24.61	22.39	24.60	792503
2008-10-02	24.62	24.62	22.91	23.00	678204
2008-10-03	23.26	25.27	21.52	21.52	1028544
2008-10-06	21.21	24.42	19.44	19.82	1125093
2008-10-07	20.00	20.36	17.99	18.08	784785
2008-10-08	17.86	18.49	15.77	15.81	1159757
2008-10-09	17.55	17.55	15.39	15.39	1777606
2008-10-10	14.99	16.23	14.17	15.35	2113219
2008-10-13	15.78	18.98	15.41	18.98	1140989
2008-10-14	19.35	20.08	16.30	17.29	1415705
2008-10-15	17.11	17.11	15.32	15.32	841232
2008-10-16	15.36	15.95	13.90	15.58	1347709
2008-10-17	15.28	16.25	14.80	15.29	1217754
2008-10-20	15.51	16.12	15.41	16.05	798502
2008-10-21	15.65	16.23	15.50	15.69	758865
2008-10-22	15.10	15.84	14.40	14.91	1106354
2008-10-23	15.01	15.43	13.45	14.24	848434
2008-10-24	13.18	14.60	12.78	13.79	763544
2008-10-27	14.08	14.08	12.97	12.97	713281
2008-10-28	13.25	13.56	11.49	12.37	1927741
2008-10-29	12.38	13.30	11.79	13.10	2279602
2008-10-30	13.48	13.57	13.03	13.46	1438831
2008-10-31	13.62	14.52	13.33	14.52	1909156
2008-11-03	14.51	14.78	14.16	14.69	1332981
2008-11-04	14.81	15.16	14.54	15.03	800871
2008-11-05	14.68	14.74	13.48	13.52	1009127
2008-11-06	13.88	13.89	12.44	12.54	1330178
2008-11-07	12.65	12.96	12.25	12.70	612586
2008-11-10	13.05	13.05	11.58	11.70	587779
2008-11-11	11.28	11.55	10.61	11.21	1198017
2008-11-12	11.04	11.40	10.28	10.48	1212289
2008-11-13	10.59	11.48	10.02	11.48	1592744
2008-11-14	11.21	11.83	11.00	11.21	1642668
2008-11-17	11.19	11.56	10.75	10.75	1199105
2008-11-18	10.74	10.97	10.17	10.56	1351610
2008-11-19	10.48	10.75	9.85	9.85	1216480
2008-11-20	9.82	10.50	9.07	9.15	1758688
2008-11-21	9.15	9.66	8.57	9.56	1571842
2008-11-24	9.48	10.96	9.46	10.50	1855977
2008-11-25	10.59	10.75	10.03	10.60	1143184
2008-11-26	10.39	13.33	10.39	13.16	1547615
2008-11-28	13.17	13.46	12.91	13.44	451032
2008-12-01	13.10	13.12	10.93	11.02	1304793
2008-12-02	11.60	11.74	10.78	11.57	1111270
2008-12-03	11.19	12.10	10.99	11.92	1054089
2008-12-04	11.62	12.17	10.90	11.19	884514
2008-12-05	10.97	12.34	10.70	12.28	855833
2008-12-08	12.63	13.62	12.58	13.60	1167359
2008-12-09	13.34	13.41	12.52	12.87	1262373
2008-12-10	12.93	13.38	12.46	13.08	914724
2008-12-11	13.25	13.25	11.91	11.98	1134336
2008-12-12	11.58	12.39	11.45	12.17	871635
2008-12-15	12.23	12.47	11.42	11.62	619514
2008-12-16	11.95	12.78	11.65	12.78	1280942
2008-12-17	12.31	13.59	12.31	13.33	1148746
2008-12-18	13.36	13.66	12.93	13.34	1097636
2008-12-19	13.44	14.34	13.11	14.21	1449989
2008-12-22	14.24	14.29	12.66	12.72	776924
2008-12-23	13.20	13.45	12.97	13.18	599109
2008-12-24	13.21	13.48	12.96	13.43	188016
2008-12-26	13.51	13.82	13.35	13.77	379484
2008-12-29	13.81	14.14	13.26	13.64	643456
2008-12-30	13.50	14.58	13.43	14.47	1345869
2008-12-31	14.51	15.62	14.38	15.46	1105911
2009-01-02	15.52	17.09	14.85	16.95	1153242
2009-01-05	16.60	17.33	16.60	17.12	1197544
2009-01-06	17.26	18.15	17.20	17.88	1168453
2009-01-07	17.44	17.70	17.03	17.06	1161983
2009-01-08	16.91	17.12	16.40	16.77	1311743
2009-01-09	16.85	16.97	16.26	16.44	1755003
2009-01-12	16.37	16.74	14.98	15.19	1549068
2009-01-13	15.24	15.83	14.46	14.94	1690902
2009-01-14	14.63	14.73	13.87	14.06	1170048
2009-01-15	14.06	14.87	13.26	14.41	977295
2009-01-16	15.17	15.19	13.85	14.34	1393420
2009-01-20	13.51	14.34	13.01	13.06	1107062
2009-01-21	13.32	14.36	12.98	14.31	1070425
2009-01-22	13.92	14.21	12.85	13.61	1063410
2009-01-23	13.13	14.65	13.00	14.56	1080530
2009-01-26	14.65	15.21	14.02	14.31	983209
2009-01-27	14.00	14.00	12.77	13.69	2412829
2009-01-28	14.11	15.36	13.08	15.29	1091472
2009-01-29	15.03	15.18	13.97	14.05	959307
2009-01-30	14.14	14.52	13.70	14.12	1534996
2009-02-02	13.60	14.77	13.50	14.63	1610402
2009-02-03	14.71	15.29	14.31	15.08	1317936
2009-02-04	15.17	15.83	15.00	15.38	1103830
2009-02-05	15.35	16.79	15.07	16.35	1707453
2009-02-06	16.38	16.58	15.79	16.44	1701136
2009-02-09	16.44	16.81	16.13	16.66	956422
2009-02-10	16.40	16.71	15.32	15.51	1658674
2009-02-11	15.67	16.49	15.58	16.23	1034137
2009-02-12	15.42	16.17	15.14	16.04	1307439
2009-02-13	16.50	16.81	15.81	16.05	1417049
2009-02-17	16.24	16.49	14.65	14.66	1236017
2009-02-18	14.78	15.13	14.44	14.82	1008756
2009-02-19	14.95	15.17	13.92	13.99	1094442
2009-02-20	13.50	14.75	13.48	14.43	1363975
2009-02-23	14.67	14.94	13.69	13.70	1658288
2009-02-24	13.99	15.10	13.65	15.08	1026836
2009-02-25	14.84	15.55	14.49	15.02	941784
2009-02-26	15.23	15.31	14.28	14.36	1108963
2009-02-27	14.34	15.23	14.01	14.12	1145360
2009-03-02	13.72	13.96	12.87	12.90	988204
2009-03-03	13.21	13.22	12.52	12.73	1067851
2009-03-04	12.97	13.88	12.80	13.48	1342276
2009-03-05	13.52	14.08	12.43	12.61	1205581
2009-03-06	12.58	12.79	11.43	11.84	1847213
2009-03-09	11.54	12.33	11.40	11.86	1671621
2009-03-10	12.35	13.59	12.15	13.57	1260879
2009-03-11	13.64	14.36	13.32	14.17	1195435
2009-03-12	14.16	15.11	13.77	15.01	1586567
2009-03-13	15.01	15.14	14.39	14.96	959712
2009-03-16	15.45	15.47	14.39	14.46	1608807
2009-03-17	14.18	15.35	14.05	15.34	1160537
2009-03-18	15.06	16.28	14.91	16.23	2259163
2009-03-19	16.72	17.33	16.58	16.82	2233572
2009-03-20	16.84	17.19	16.15	16.50	1314581
2009-03-23	16.95	19.11	16.86	19.11	2498430
2009-03-24	18.70	19.02	17.86	17.88	1826859
2009-03-25	18.18	19.64	17.94	19.10	1899263
2009-03-26	19.38	19.60	18.89	19.50	1772726
2009-03-27	19.33	19.33	18.44	18.54	1207051
2009-03-30	18.18	18.20	16.91	16.98	1976224
2009-03-31	17.23	18.29	16.91	18.07	1440334
2009-04-01	17.32	18.15	17.16	17.99	1437808
2009-04-02	18.68	19.28	18.46	19.12	1420081
2009-04-03	19.05	19.86	18.84	19.84	1550634
2009-04-06	19.49	20.17	19.22	19.81	1121573
2009-04-07	19.47	19.67	18.48	18.48	998153
2009-04-08	17.90	18.51	17.31	18.39	1739580
2009-04-09	18.48	20.86	18.48	20.84	1763273
2009-04-13	20.63	21.98	20.38	21.79	2442843
2009-04-14	21.55	21.90	20.93	21.34	2201940
2009-04-15	21.04	21.04	19.97	20.55	2174536
2009-04-16	20.69	20.82	19.82	20.53	1370740
2009-04-17	20.54	21.35	20.23	21.14	1599974
2009-04-20	20.50	20.72	19.51	19.53	1305730
2009-04-21	19.27	21.47	19.00	21.44	1922901
2009-04-22	20.99	22.52	20.81	21.87	2092675
2009-04-23	21.47	22.54	21.05	22.39	1892661
2009-04-24	22.52	22.94	21.84	22.64	1630050
2009-04-27	22.32	22.73	22.03	22.14	1663985
2009-04-28	21.94	22.41	21.62	22.09	1764204
2009-04-29	22.41	22.50	21.80	22.22	1920517
2009-04-30	22.83	22.90	22.14	22.41	1525874
2009-05-01	22.22	23.11	21.94	22.99	1508711
2009-05-04	23.35	24.62	22.94	24.45	1532912
2009-05-05	24.25	24.25	23.48	23.81	1551079
2009-05-06	24.11	24.27	23.21	24.14	1360931
2009-05-07	24.53	24.75	23.29	23.44	1680087
2009-05-08	23.65	25.34	23.65	25.32	1243803
2009-05-11	24.89	24.99	23.30	23.46	1731009
2009-05-12	23.61	24.23	22.90	23.82	1520942
2009-05-13	23.36	23.48	21.83	21.92	1341178
2009-05-14	21.98	22.55	21.92	22.40	1299430
2009-05-15	22.31	22.46	21.62	22.10	1294539
2009-05-18	22.43	24.22	22.22	23.99	1199482
2009-05-19	23.92	24.53	23.48	23.64	869688
2009-05-20	23.90	24.20	22.93	23.04	781703
2009-05-21	22.76	23.38	22.54	22.96	869039
2009-05-22	23.05	23.52	22.78	22.86	1185205
2009-05-26	22.72	24.94	22.49	24.94	1772219
2009-05-27	24.91	24.91	23.22	23.26	1324760
2009-05-28	23.78	24.00	23.21	24.00	871497
2009-05-29	24.09	24.44	23.69	24.40	1563003
2009-06-01	24.64	25.50	24.44	25.28	2857349
2009-06-02	25.20	25.99	25.13	25.20	1382004
2009-06-03	25.07	25.85	24.75	25.81	1305379
2009-06-04	25.96	26.99	25.48	26.97	1898421
2009-06-05	27.19	27.75	26.20	26.79	1722988
2009-06-08	26.78	27.17	26.55	26.93	1003901
2009-06-09	27.04	27.89	26.85	27.66	795337
2009-06-10	27.89	28.00	26.93	27.51	922695
2009-06-11	27.59	27.85	27.25	27.30	720722
2009-06-12	27.21	27.21	26.01	27.03	1017683
2009-06-15	26.76	27.00	26.06	26.25	889458
2009-06-16	26.38	26.81	25.67	25.87	779819
2009-06-17	25.81	26.10	25.19	25.38	1075928
2009-06-18	25.48	25.61	25.15	25.37	1116176
2009-06-19	25.50	26.08	25.50	25.99	673425
2009-06-22	25.73	25.78	24.26	24.27	1297278
2009-06-23	24.37	24.81	23.89	24.68	998617
2009-06-24	24.89	25.97	24.67	25.62	1061068
2009-06-25	25.58	26.21	25.22	25.90	856784
2009-06-26	25.79	26.63	25.70	26.38	1162986
2009-06-29	26.40	26.43	25.94	26.25	432847
2009-06-30	26.31	26.44	25.53	26.37	562331
2009-07-01	26.48	27.15	26.31	26.92	755043
2009-07-02	26.66	26.66	25.82	25.82	672760
2009-07-06	25.75	26.21	24.73	25.17	871290
2009-07-07	25.06	25.22	24.17	24.19	1014860
2009-07-08	24.16	24.33	23.25	23.69	1054679
2009-07-09	24.18	24.31	23.76	23.97	506943
2009-07-10	23.84	24.16	23.52	23.97	568193
2009-07-13	24.33	24.80	23.67	24.77	955827
2009-07-14	24.78	25.03	24.49	24.99	527823
2009-07-15	25.25	26.04	25.05	26.02	931193
2009-07-16	25.20	25.40	24.45	25.00	1451934
2009-07-17	24.95	25.25	24.55	24.60	972531
2009-07-20	24.70	24.94	24.49	24.82	979189
2009-07-21	24.86	25.18	24.54	24.74	1086135
2009-07-22	24.49	25.74	24.26	25.57	1071061
2009-07-23	25.66	26.90	25.33	26.80	1340185
2009-07-24	26.62	26.80	25.85	26.39	542437
2009-07-27	26.45	26.93	26.02	26.91	1147024
2009-07-28	27.98	28.38	25.78	26.93	1579999
2009-07-29	27.47	27.57	26.83	27.20	1157526
2009-07-30	27.42	28.50	27.42	28.23	1073029
2009-07-31	28.05	28.57	27.93	28.37	548309
2009-08-03	27.73	28.51	27.26	28.01	922911
2009-08-04	27.71	28.68	27.58	28.44	507886
2009-08-05	28.46	28.78	27.94	28.29	652496
2009-08-06	28.55	28.63	27.45	27.50	871047
2009-08-07	27.88	28.32	27.59	28.20	984418
2009-08-10	28.05	28.22	27.26	27.45	513653
2009-08-11	27.41	27.55	26.98	26.99	696983
2009-08-12	26.92	27.95	26.88	27.60	570449
2009-08-13	27.80	28.07	27.37	27.74	374259
2009-08-14	27.67	27.67	26.75	26.99	620846
2009-08-17	26.35	26.64	25.83	25.85	523641
2009-08-18	26.11	26.87	25.91	26.73	810918
2009-08-19	26.20	26.82	26.01	26.75	649357
2009-08-20	26.67	27.21	26.50	27.20	363968
2009-08-21	27.50	27.80	27.24	27.76	572762
2009-08-24	27.78	28.14	27.58	27.63	823290
2009-08-25	27.79	27.82	27.05	27.18	681425
2009-08-26	27.18	27.24	26.61	26.71	620821
2009-08-27	26.88	26.93	25.88	26.56	635722
2009-08-28	26.85	26.99	26.50	26.64	507603
2009-08-31	26.30	26.57	25.92	26.53	674818
2009-09-01	26.26	26.68	25.65	25.75	946721
2009-09-02	25.70	26.31	25.40	25.96	817603
2009-09-03	26.04	26.29	25.75	26.27	793208
2009-09-04	26.31	26.51	25.97	26.43	695704
2009-09-08	26.56	26.71	26.34	26.68	685784
2009-09-09	26.66	26.81	26.22	26.45	996524
2009-09-10	26.35	26.35	25.83	26.08	1152162
2009-09-11	26.18	26.37	25.71	26.13	1758623
2009-09-14	25.86	26.05	25.74	26.00	1330108
2009-09-15	26.03	26.13	25.63	25.82	2173979
2009-09-16	26.32	27.79	26.24	27.79	1952511
2009-09-17	27.69	27.97	27.31	27.41	1130942
2009-09-18	27.68	28.56	27.56	28.38	1468892
2009-09-21	28.03	28.34	27.79	28.09	544298
2009-09-22	28.27	28.73	28.05	28.59	667353
2009-09-23	28.78	29.27	28.53	28.55	760447
2009-09-24	28.63	28.71	27.39	27.53	1282320
2009-09-25	27.55	27.65	27.06	27.26	795024
2009-09-28	27.47	28.23	27.35	28.21	528524
2009-09-29	28.22	28.89	28.16	28.63	620317
2009-09-30	28.53	28.74	27.94	28.45	750348
2009-10-01	28.30	28.50	27.51	27.57	991284
2009-10-02	27.21	27.41	26.79	26.88	1244115
2009-10-05	27.23	27.81	26.76	27.66	1197101
2009-10-06	27.94	28.38	27.82	28.37	685082
2009-10-07	28.20	28.88	28.12	28.82	783528
2009-10-08	29.12	29.54	28.83	29.04	907804
2009-10-09	28.89	29.27	28.81	29.20	419307
2009-10-12	29.35	29.39	28.89	29.19	313775
2009-10-13	29.09	29.10	28.38	28.49	451526
2009-10-14	28.74	29.93	28.51	29.93	797849
2009-10-15	29.65	30.39	29.55	30.33	657985
2009-10-16	29.94	30.04	29.55	29.88	562369
2009-10-19	29.87	30.00	28.92	29.62	1449578
2009-10-20	29.57	30.00	29.21	29.48	751351
2009-10-21	29.45	30.35	29.05	29.07	791255
2009-10-22	29.14	29.43	28.71	29.11	778156
2009-10-23	29.16	30.07	29.16	29.96	990872
2009-10-26	29.97	30.66	29.55	29.63	764921
2009-10-27	29.90	31.50	29.60	29.78	1550795
2009-10-28	29.83	30.45	28.64	28.76	1187775
2009-10-29	29.30	29.66	28.82	29.58	795773
2009-10-30	29.46	29.63	27.97	28.06	923801
2009-11-02	28.18	28.53	27.79	28.50	696131
2009-11-03	28.19	28.91	28.17	28.81	638296
2009-11-04	29.00	29.28	28.61	28.71	492290
2009-11-05	29.06	29.70	28.97	29.69	699339
2009-11-06	29.35	29.92	29.22	29.81	906694
2009-11-09	30.15	31.11	30.08	30.93	677020
2009-11-10	30.80	30.90	30.38	30.75	463621
2009-11-11	31.07	31.41	30.81	31.00	381833
2009-11-12	30.90	31.24	30.58	30.63	472597
2009-11-13	30.80	30.84	30.31	30.67	517573
2009-11-16	30.97	31.23	30.79	31.00	369231
2009-11-17	30.72	30.94	30.15	30.57	628821
2009-11-18	30.51	30.63	30.13	30.30	324214
2009-11-19	29.99	30.19	29.49	29.74	386060
2009-11-20	29.58	29.65	29.12	29.26	245674
2009-11-23	29.59	29.73	29.23	29.47	361157
2009-11-24	29.54	29.54	29.00	29.09	315439
2009-11-25	29.12	29.49	29.00	29.41	249832
2009-11-27	28.40	28.89	28.23	28.43	206313
2009-11-30	28.39	29.16	28.20	29.13	764854
2009-12-01	29.57	29.72	29.12	29.17	641518
2009-12-02	29.21	30.01	29.21	29.61	467347
2009-12-03	29.67	29.84	29.06	29.15	424159
2009-12-04	29.70	29.77	28.53	29.31	463188
2009-12-07	29.25	29.32	28.73	28.86	315600
2009-12-08	28.71	28.78	28.17	28.60	371454
2009-12-09	28.52	28.67	28.25	28.54	252418
2009-12-10	28.94	29.37	28.77	28.96	389429
2009-12-11	28.69	29.20	28.69	29.20	402748
2009-12-14	29.42	30.06	29.17	30.03	533702
2009-12-15	29.79	30.06	29.70	29.83	416802
2009-12-16	30.05	30.54	30.00	30.50	466337
2009-12-17	30.11	30.38	30.01	30.01	350586
2009-12-18	30.25	30.39	29.84	29.92	1365755
2009-12-21	30.35	30.50	29.98	30.21	1135341
2009-12-22	30.24	30.37	29.85	30.06	872326
2009-12-23	30.12	30.12	29.73	29.85	668853
2009-12-24	30.04	30.44	30.03	30.28	124182
2009-12-28	30.50	30.61	30.13	30.22	319029
2009-12-29	30.37	30.69	30.06	30.63	320348
2009-12-30	30.36	30.74	30.32	30.74	293226
2009-12-31	30.81	30.88	30.51	30.54	365034
2010-01-04	30.70	31.36	30.70	31.27	531302
2010-01-05	31.20	31.60	30.89	31.60	399382
2010-01-06	31.73	32.41	31.57	32.35	848430
2010-01-07	32.15	32.38	32.08	32.28	542286
2010-01-08	32.24	32.35	31.87	32.25	424026
2010-01-11	32.37	32.64	32.14	32.26	242714
2010-01-12	31.88	32.35	31.88	32.08	345008
2010-01-13	32.31	32.67	32.00	32.61	271501
2010-01-14	32.56	32.89	32.22	32.62	324620
2010-01-15	32.53	32.66	32.07	32.49	531004
2010-01-19	32.57	33.18	32.54	32.95	460125
2010-01-20	32.62	32.80	32.41	32.48	431969
2010-01-21	32.60	32.72	31.69	31.87	309324
2010-01-22	31.86	32.06	31.05	31.12	537879
2010-01-25	31.41	31.71	31.31	31.57	605504
2010-01-26	31.40	31.76	31.21	31.26	959681
2010-01-27	31.22	31.96	30.92	31.96	702519
2010-01-28	32.15	32.18	29.90	31.41	1602700
2010-01-29	31.52	32.49	31.23	31.33	1787055
2010-02-01	31.52	31.95	31.43	31.88	627755
2010-02-02	31.99	32.53	31.94	32.36	588244
2010-02-03	32.05	32.43	31.90	32.38	783058
2010-02-04	32.10	32.38	30.88	30.88	630119
2010-02-05	30.95	31.23	29.95	31.17	1199986
2010-02-08	31.18	31.21	29.89	29.90	873685
2010-02-09	30.35	30.37	29.68	30.23	780009
2010-02-10	30.06	30.93	30.06	30.53	466177
2010-02-11	30.39	31.04	30.28	30.96	469880
2010-02-12	30.57	30.82	30.37	30.75	588597
2010-02-16	31.06	32.00	30.93	31.96	701909
2010-02-17	32.01	32.43	31.94	32.42	530969
2010-02-18	32.44	32.44	31.98	32.35	566881
2010-02-19	32.19	32.68	32.17	32.49	454237
2010-02-22	32.71	33.83	32.57	33.64	941726
2010-02-23	33.60	33.60	32.65	32.73	531254
2010-02-24	32.94	33.57	32.85	33.12	397500
2010-02-25	32.56	32.88	32.34	32.78	381185
2010-02-26	32.91	33.00	32.60	32.88	478279
2010-03-01	33.02	33.45	33.02	33.33	542482
2010-03-02	33.44	34.41	33.40	34.37	844658
2010-03-03	34.37	34.86	34.08	34.19	851152
2010-03-04	34.34	34.52	33.36	34.37	493421
2010-03-05	34.67	34.80	34.45	34.56	476972
2010-03-08	34.48	34.77	34.23	34.58	375868
2010-03-09	34.37	34.50	34.04	34.37	450141
2010-03-10	34.44	34.55	34.07	34.32	536666
2010-03-11	34.16	34.26	33.74	34.12	697997
2010-03-12	34.47	34.51	34.21	34.40	369990
2010-03-15	34.45	34.71	34.12	34.34	443596
2010-03-16	34.37	34.66	34.21	34.64	388649
2010-03-17	34.68	35.22	34.68	35.10	509205
2010-03-18	35.15	35.16	34.47	34.98	482827
2010-03-19	35.01	35.06	33.99	34.29	465485
2010-03-22	35.12	35.61	34.59	35.43	1147215
2010-03-23	35.53	36.54	35.40	36.26	1085581
2010-03-24	36.08	36.08	35.61	35.66	527351
2010-03-25	35.80	36.80	35.73	36.47	1193569
2010-03-26	36.47	36.70	35.60	36.02	662237
2010-03-29	36.11	36.34	35.91	36.13	392305
2010-03-30	36.17	36.30	35.90	36.08	365692
2010-03-31	35.87	36.48	35.51	36.04	652966
2010-04-01	37.00	37.47	36.65	36.89	910897
2010-04-05	37.16	37.16	36.76	37.04	595450
2010-04-06	36.73	37.44	36.61	37.34	891595
2010-04-07	37.18	37.31	36.65	37.00	780532
2010-04-08	36.82	37.51	36.67	37.40	641871
2010-04-09	37.36	37.72	37.31	37.71	475094
2010-04-12	37.66	37.94	37.34	37.45	516530
2010-04-13	37.33	38.00	37.13	37.99	466067
2010-04-14	38.01	38.50	37.94	38.49	372254
2010-04-15	38.30	38.82	38.22	38.69	416002
2010-04-16	38.42	38.71	37.47	37.90	676262
2010-04-19	37.82	38.33	37.22	37.51	481567
2010-04-20	37.14	37.78	36.80	37.75	465848
2010-04-21	37.81	38.01	37.50	37.90	419894
2010-04-22	37.46	38.44	37.35	38.35	439670
2010-04-23	38.43	38.92	38.29	38.81	315095
2010-04-26	38.64	39.24	38.19	39.05	1013603
2010-04-27	38.70	38.70	36.03	36.19	2117089
2010-04-28	36.51	36.51	35.49	35.82	1171131
2010-04-29	36.26	38.25	36.22	37.96	1239333
2010-04-30	37.91	38.07	37.12	37.12	733689
2010-05-03	37.36	37.78	37.10	37.50	645410
2010-05-04	36.89	37.02	35.79	36.03	743881
2010-05-05	35.69	36.14	34.97	35.03	704470
2010-05-06	34.86	35.49	32.02	34.16	1214479
2010-05-07	34.16	34.19	32.06	32.27	1883998
2010-05-10	34.43	34.57	33.46	34.35	1177201
2010-05-11	33.80	34.31	33.56	33.85	1752431
2010-05-12	34.07	34.69	33.92	34.64	684928
2010-05-13	34.57	34.79	34.04	34.06	737578
2010-05-14	33.64	33.80	31.32	32.25	3754406
2010-05-17	32.22	32.72	31.02	31.96	1595636
2010-05-18	32.47	32.52	30.89	31.05	1218911
2010-05-19	30.86	31.27	30.34	30.82	956650
2010-05-20	30.07	30.63	29.74	29.74	1492899
2010-05-21	28.96	29.81	28.54	29.36	2228271
2010-05-24	29.18	29.36	28.23	28.25	980754
2010-05-25	27.45	28.05	26.87	28.00	1432616
2010-05-26	27.47	28.13	27.30	27.39	1363408
2010-05-27	27.03	28.50	27.03	28.43	1590897
2010-05-28	28.31	28.31	26.81	26.81	2272948
2010-06-01	26.67	26.77	25.86	25.86	1922140
2010-06-02	25.98	26.27	25.62	26.21	1929921
2010-06-03	26.22	26.32	24.81	25.62	2969147
2010-06-04	25.20	26.28	25.19	25.22	2074691
2010-06-07	25.13	25.55	24.19	24.26	985251
2010-06-08	24.22	24.53	23.65	24.18	1719058
2010-06-09	24.43	24.55	23.74	23.87	1397683
2010-06-10	24.40	24.95	24.19	24.92	1156355
2010-06-11	24.62	25.22	24.58	25.22	875721
2010-06-14	25.50	25.68	24.98	25.01	1040616
2010-06-15	25.30	25.54	24.92	25.50	979450
2010-06-16	25.23	25.58	24.97	25.57	1427853
2010-06-17	25.60	25.60	24.34	24.47	1688511
2010-06-18	24.50	24.77	24.44	24.63	899138
2010-06-21	24.90	25.14	24.63	24.69	827616
2010-06-22	24.61	25.31	24.48	24.55	882431
2010-06-23	24.50	24.76	24.25	24.60	890168
2010-06-24	24.41	24.45	23.63	23.66	902580
2010-06-25	23.69	24.16	23.57	24.00	1340869
2010-06-28	23.95	24.09	23.66	23.79	613975
2010-06-29	24.19	24.19	22.46	22.55	1297876
2010-06-30	22.45	22.87	21.80	21.88	1188906
2010-07-01	22.07	22.36	21.52	22.23	1171064
2010-07-02	22.43	22.43	21.64	21.83	908076
2010-07-06	22.34	22.44	21.86	22.24	1902285
2010-07-07	22.08	23.54	22.08	23.46	1770291
2010-07-08	23.73	24.17	23.68	23.90	1743268
2010-07-09	23.92	24.47	23.61	24.43	1292777
2010-07-12	24.25	24.57	23.90	24.31	1158293
2010-07-13	24.55	25.27	24.47	25.18	1087797
2010-07-14	25.11	25.11	24.30	24.50	833036
2010-07-15	24.58	24.58	23.43	23.77	1452308
2010-07-16	23.55	23.59	22.86	22.87	1033748
2010-07-19	22.94	23.29	22.37	23.26	867143
2010-07-20	22.88	23.04	22.57	23.00	1210423
2010-07-21	23.25	23.57	22.80	22.87	1041872
2010-07-22	23.27	24.44	23.27	24.40	1131028
2010-07-23	24.28	24.60	23.78	24.40	887110
2010-07-26	24.49	25.02	24.24	24.79	787823
2010-07-27	24.92	25.22	24.44	24.67	930862
2010-07-28	24.78	24.78	23.46	23.76	1450848
2010-07-29	23.89	24.55	23.67	24.17	865061
2010-07-30	23.76	24.14	23.54	23.83	607857
2010-08-02	24.14	24.78	23.92	24.75	835004
2010-08-03	24.42	24.42	23.76	23.84	1586724
2010-08-04	23.77	24.84	23.68	24.72	1479569
2010-08-05	24.49	24.86	24.42	24.71	666400
2010-08-06	24.44	24.99	24.10	24.52	659471
2010-08-09	24.64	25.64	24.51	25.43	898513
2010-08-10	25.02	25.13	24.55	24.77	905933
2010-08-11	24.30	24.42	23.48	23.59	1044041
2010-08-12	23.15	23.38	22.98	23.17	675276
2010-08-13	23.27	23.46	23.11	23.16	485050
2010-08-16	22.97	23.23	22.89	23.06	481944
2010-08-17	23.39	23.91	23.29	23.61	830797
2010-08-18	23.55	23.84	23.35	23.64	694177
2010-08-19	23.55	23.59	22.74	22.92	855209
2010-08-20	22.81	22.99	22.60	22.89	478984
2010-08-23	22.99	23.07	22.65	22.80	640031
2010-08-24	22.53	22.62	22.13	22.30	1050793
2010-08-25	22.07	22.53	21.76	22.43	1887189
2010-08-26	22.53	22.82	22.52	22.64	920514
2010-08-27	22.91	23.27	22.67	23.27	839671
2010-08-30	23.15	23.33	22.89	23.03	900773
2010-08-31	22.94	23.14	22.62	23.01	768177
2010-09-01	23.50	24.32	23.23	24.25	912015
2010-09-02	24.37	24.57	24.13	24.53	861263
2010-09-03	25.08	26.20	24.84	26.14	1474726
2010-09-07	25.92	25.92	25.23	25.30	816818
2010-09-08	25.35	25.87	25.35	25.65	892017
2010-09-09	26.09	26.18	25.67	25.98	897971
2010-09-10	26.01	26.16	25.81	25.95	932969
2010-09-13	26.36	26.83	26.32	26.79	722184
2010-09-14	26.80	27.18	26.59	27.03	831793
2010-09-15	26.99	27.54	26.70	27.36	995259
2010-09-16	27.26	27.44	27.10	27.20	698577
2010-09-17	27.34	27.64	26.94	27.05	900141
2010-09-20	27.21	27.95	27.13	27.89	637011
2010-09-21	27.87	27.96	27.10	27.28	701582
2010-09-22	27.11	27.44	26.67	26.75	598125
2010-09-23	26.44	26.94	26.30	26.34	658804
2010-09-24	26.85	27.58	26.75	27.56	739733
2010-09-27	27.57	27.93	27.42	27.57	742690
2010-09-28	27.68	28.29	27.26	28.20	831464
2010-09-29	28.05	28.25	27.50	27.74	894682
2010-09-30	28.04	28.55	27.32	27.36	1135748
2010-10-01	27.67	27.86	27.21	27.55	749020
2010-10-04	27.31	27.66	26.89	27.28	524793
2010-10-05	27.80	28.37	27.38	28.33	761860
2010-10-06	28.30	28.43	28.04	28.35	523091
2010-10-07	28.40	28.44	27.79	27.91	791600
2010-10-08	27.97	28.49	27.87	28.32	725897
2010-10-11	28.27	28.27	27.79	27.90	963810
2010-10-12	27.76	27.91	27.55	27.80	1147853
2010-10-13	27.64	28.57	27.52	28.28	983467
2010-10-14	28.12	28.36	27.70	27.89	586839
2010-10-15	28.04	28.14	27.72	27.92	2020826
2010-10-18	27.89	28.24	27.68	28.21	660145
2010-10-19	27.75	28.12	27.30	27.50	954840
2010-10-20	27.66	28.20	27.65	27.98	684299
2010-10-21	28.16	28.23	27.33	27.42	728586
2010-10-22	27.61	28.05	27.43	27.53	591414
2010-10-25	27.86	27.97	27.04	27.34	1313661
2010-10-26	27.10	28.55	27.07	28.34	1312280
2010-10-27	28.09	29.06	27.87	29.01	1403674
2010-10-28	29.24	29.27	28.76	28.96	971893
2010-10-29	28.90	29.54	28.90	29.07	754122
2010-11-01	29.23	29.50	29.00	29.23	650654
2010-11-02	29.54	29.85	29.38	29.63	618490
2010-11-03	29.69	30.56	29.66	30.20	1516065
2010-11-04	30.73	31.97	30.44	31.84	1873667
2010-11-05	31.79	32.88	31.77	32.31	1440782
2010-11-08	32.28	32.33	31.81	32.23	615355
2010-11-09	32.25	32.38	31.01	31.08	1296762
2010-11-10	31.03	31.21	30.48	31.20	1235793
2010-11-11	30.80	31.63	30.68	31.48	592030
2010-11-12	31.14	31.49	30.70	30.94	680544
2010-11-15	31.21	31.51	30.85	30.94	409491
2010-11-16	30.59	30.74	30.28	30.39	912187
2010-11-17	30.48	30.60	29.99	30.20	721893
2010-11-18	30.64	31.39	30.64	31.10	389654
2010-11-19	30.98	31.31	30.71	31.27	337884
2010-11-22	31.03	31.50	30.92	31.33	616943
2010-11-23	30.80	30.95	30.41	30.59	794989
2010-11-24	30.83	31.93	30.83	31.93	580956
2010-11-26	31.73	31.73	31.37	31.45	245211
2010-11-29	31.20	31.25	30.43	30.94	926927
2010-11-30	30.57	31.04	30.43	30.80	818083
2010-12-01	31.45	32.12	31.39	32.10	571515
2010-12-02	32.17	33.08	32.13	32.61	946555
2010-12-03	32.44	33.00	32.21	32.92	322137
2010-12-06	32.77	33.14	32.68	32.99	485954
2010-12-07	33.49	33.49	32.90	33.31	914065
2010-12-08	33.41	33.47	33.03	33.13	709529
2010-12-09	34.45	34.82	33.54	34.12	1641641
2010-12-10	34.25	34.73	33.87	34.54	741959
2010-12-13	34.72	34.72	34.20	34.25	456420
2010-12-14	34.26	34.43	33.69	33.79	587108
2010-12-15	33.77	34.61	33.77	33.81	726022
2010-12-16	33.88	34.08	33.65	34.08	488424
2010-12-17	34.19	34.76	34.01	34.41	935281
2010-12-20	34.50	34.72	34.11	34.62	433028
2010-12-21	34.93	35.65	34.90	35.64	603952
2010-12-22	35.75	36.04	35.64	36.02	521028
2010-12-23	36.01	36.28	35.69	35.78	470840
2010-12-27	35.70	35.94	35.58	35.89	308148
2010-12-28	35.96	36.28	35.91	36.22	412868
2010-12-29	36.20	36.47	35.87	35.88	470576
2010-12-30	35.77	35.87	35.17	35.18	428243
2010-12-31	35.13	35.58	35.01	35.29	514674
2011-01-03	35.63	36.58	35.63	35.84	622488
2011-01-04	35.96	35.96	34.76	34.82	705071
2011-01-05	34.95	35.37	34.79	35.18	849487
2011-01-06	35.27	35.76	35.02	35.24	784949
2011-01-07	35.26	35.40	34.54	35.25	1029930
2011-01-10	35.05	36.72	34.80	36.56	1477128
2011-01-11	36.83	37.20	36.25	36.49	859956
2011-01-12	36.86	36.95	36.46	36.95	558176
2011-01-13	37.00	37.30	36.67	37.25	663863
2011-01-14	37.07	37.31	36.89	37.25	544777
2011-01-18	37.13	37.27	36.47	36.83	861702
2011-01-19	37.01	37.48	36.32	36.34	1537102
2011-01-20	36.19	36.27	35.38	35.45	912009
2011-01-21	35.81	36.07	35.75	35.89	637381
2011-01-24	36.59	36.59	35.82	36.21	990610
2011-01-25	36.13	36.47	35.62	36.07	987141
2011-01-26	36.12	36.67	35.91	36.54	772228
2011-01-27	37.06	37.15	36.51	37.00	954358
2011-01-28	37.00	37.16	36.00	36.26	1067358
2011-01-31	36.68	37.00	36.02	36.12	972667
2011-02-01	36.31	37.89	36.04	37.40	1359782
2011-02-02	37.21	37.52	36.91	36.97	835674
2011-02-03	36.86	36.97	36.08	36.53	595088
2011-02-04	36.60	37.16	36.35	37.12	534680
2011-02-07	37.14	37.83	37.14	37.55	450122
2011-02-08	37.55	37.69	37.14	37.31	621298
2011-02-09	37.24	37.42	36.61	36.98	479403
2011-02-10	36.74	37.75	36.61	37.70	612386
2011-02-11	38.30	40.34	38.06	40.08	2251386
2011-02-14	40.23	40.71	39.85	40.43	947992
2011-02-15	40.16	40.69	40.16	40.46	649034
2011-02-16	40.60	42.00	40.50	41.94	1298791
2011-02-17	41.72	41.99	41.51	41.91	627789
2011-02-18	41.98	42.20	41.81	42.06	738480
2011-02-22	41.43	41.99	39.94	40.10	1306535
2011-02-23	40.03	40.69	39.20	39.79	1158262
2011-02-24	39.67	40.25	39.30	40.05	1003794
2011-02-25	40.34	41.18	40.12	41.18	851828
2011-02-28	41.37	41.70	40.21	40.38	654521
2011-03-01	40.57	40.70	39.45	39.55	945788
2011-03-02	39.60	40.00	39.03	39.17	522407
2011-03-03	39.68	41.40	39.68	41.13	769487
2011-03-04	41.14	41.29	40.44	41.11	983554
2011-03-07	41.19	41.53	39.91	40.32	575501
2011-03-08	40.25	41.24	39.91	41.03	528718
2011-03-09	40.82	40.84	40.20	40.43	373065
2011-03-10	39.85	39.85	38.95	39.03	840783
2011-03-11	39.08	39.81	38.92	39.68	334869
2011-03-14	39.24	39.66	38.70	39.15	517180
2011-03-15	37.95	38.73	37.33	38.34	690473
2011-03-16	38.20	38.52	36.85	36.99	1037619
2011-03-17	37.91	38.46	37.36	37.61	693317
2011-03-18	38.30	38.54	37.41	37.92	1025951
2011-03-21	38.58	39.75	38.37	39.60	1029829
2011-03-22	39.56	39.60	38.74	38.78	846977
2011-03-23	38.66	38.88	37.70	38.73	809767
2011-03-24	38.99	39.38	38.38	39.37	625254
2011-03-25	39.56	39.73	38.94	39.53	648047
2011-03-28	39.66	39.83	39.31	39.50	540808
2011-03-29	39.37	39.94	39.06	39.83	515816
2011-03-30	40.23	40.86	40.13	40.77	577215
2011-03-31	40.36	40.68	40.25	40.61	460685
2011-04-01	41.19	41.66	40.91	41.28	624594
2011-04-04	41.28	41.39	40.82	41.05	830779
2011-04-05	40.56	41.00	40.13	40.81	687657
2011-04-06	40.54	41.50	40.17	41.49	948284
2011-04-07	41.41	42.39	41.18	42.16	1087545
2011-04-08	42.21	42.49	41.35	41.55	716191
2011-04-11	41.57	42.08	40.93	41.45	892475
2011-04-12	41.12	41.24	39.75	39.89	1025647
2011-04-13	40.35	40.47	39.53	39.73	580334
2011-04-14	39.42	40.34	39.31	40.17	794203
2011-04-15	40.18	40.38	39.78	40.09	514811
2011-04-18	39.22	39.42	38.49	39.09	859670
2011-04-19	39.35	39.61	38.94	39.09	874230
2011-04-20	39.93	40.55	39.90	40.48	918730
2011-04-21	40.89	41.17	40.61	40.90	668476
2011-04-25	40.78	41.10	40.39	40.77	755263
2011-04-26	40.14	40.66	38.40	39.64	1703111
2011-04-27	39.79	40.35	38.80	40.21	1024789
2011-04-28	40.06	40.71	40.06	40.63	727870
2011-04-29	40.65	41.15	40.54	41.01	727316
2011-05-02	41.26	41.55	40.80	40.89	589415
2011-05-03	40.65	40.70	39.51	40.23	765595
2011-05-04	40.28	40.28	39.24	40.04	977183
2011-05-05	39.72	39.88	38.75	38.96	1009902
2011-05-06	39.74	39.87	38.97	39.37	959497
2011-05-09	39.43	39.88	39.23	39.82	398786
2011-05-10	40.04	40.50	39.84	40.34	604129
2011-05-11	40.24	40.24	38.70	39.28	1180097
2011-05-12	39.02	39.85	38.82	39.76	688206
2011-05-13	39.75	39.80	38.70	38.89	540316
2011-05-16	38.57	39.06	37.94	38.02	808397
2011-05-17	37.73	38.08	37.47	37.96	748676
2011-05-18	37.97	38.65	37.77	38.52	719620
2011-05-19	38.83	38.91	38.11	38.34	537454
2011-05-20	38.17	38.51	37.73	38.31	568338
2011-05-23	37.62	37.99	37.43	37.56	573702
2011-05-24	37.72	37.76	37.11	37.36	434837
2011-05-25	37.15	37.48	36.95	37.26	832337
2011-05-26	37.10	38.01	36.98	37.88	848685
2011-05-27	38.02	38.37	37.81	38.31	605878
2011-05-31	38.79	39.02	38.38	38.60	593636
2011-06-01	38.25	38.30	36.72	36.73	1002724
2011-06-02	36.86	37.14	36.58	36.96	961726
2011-06-03	36.33	36.65	35.98	36.16	1584335
2011-06-06	36.09	36.14	35.16	35.17	1056146
2011-06-07	35.42	35.59	34.94	34.94	996989
2011-06-08	34.83	35.23	34.70	35.12	1822513
2011-06-09	35.22	36.04	34.95	35.90	1155252
2011-06-10	35.65	36.16	35.43	35.99	1342620
2011-06-13	36.02	36.03	35.17	35.55	654200
2011-06-14	36.02	36.81	35.99	36.70	956712
2011-06-15	36.39	36.56	35.66	35.77	589122
2011-06-16	35.79	36.50	35.53	36.16	1102120
2011-06-17	36.79	36.89	36.01	36.19	975826
2011-06-20	36.07	36.63	35.88	36.23	573815
2011-06-21	36.53	36.76	36.03	36.04	1328159
2011-06-22	35.90	36.18	35.58	35.60	1393168
2011-06-23	35.08	35.69	34.45	35.39	1595081
2011-06-24	35.51	35.60	34.60	34.93	1199556
2011-06-27	34.97	35.24	34.77	34.78	1363291
2011-06-28	35.00	35.57	34.89	35.42	588529
2011-06-29	35.67	36.16	35.57	35.87	493577
2011-06-30	36.11	36.58	35.97	36.35	1653541
2011-07-01	36.40	37.47	36.31	37.33	702819
2011-07-05	37.32	37.86	36.94	37.70	1055711
2011-07-06	37.55	38.27	37.16	38.05	1127173
2011-07-07	38.49	40.04	38.38	39.80	1667703
2011-07-08	39.02	39.65	38.92	39.51	1489993
2011-07-11	38.79	38.96	37.59	37.68	1204630
2011-07-12	37.56	38.29	37.50	37.57	1102588
2011-07-13	37.84	38.76	37.48	37.73	1214474
2011-07-14	37.88	38.22	37.06	37.31	1069001
2011-07-15	37.56	37.65	36.79	37.46	736814
2011-07-18	37.25	37.25	36.52	36.80	865953
2011-07-19	37.16	37.63	36.97	37.51	449107
2011-07-20	37.62	37.68	36.91	37.19	653403
2011-07-21	37.50	38.24	37.37	38.15	1033468
2011-07-22	38.12	38.42	37.88	38.15	650877
2011-07-25	37.65	38.32	37.49	37.90	545521
2011-07-26	37.76	38.73	37.76	38.35	786717
2011-07-27	38.08	38.11	36.36	36.63	993586
2011-07-28	36.67	37.31	36.43	36.45	969513
2011-07-29	35.89	37.16	35.63	36.70	700080
2011-08-01	37.40	37.80	36.32	37.19	1249163
2011-08-02	36.84	37.41	35.92	35.94	1402024
2011-08-03	36.15	36.45	34.99	36.33	839425
2011-08-04	35.57	35.69	33.49	33.60	1676999
2011-08-05	33.67	34.12	31.29	31.71	3616954
2011-08-08	31.16	31.45	28.46	28.48	1883945
2011-08-09	29.32	31.17	28.30	31.11	1905901
2011-08-10	30.08	30.60	28.92	28.98	1570324
2011-08-11	29.17	31.42	28.70	30.90	1509872
2011-08-12	31.29	31.86	30.77	31.06	1035046
2011-08-15	31.48	32.32	31.44	32.16	1287157
2011-08-16	31.60	32.20	31.24	31.78	1003525
2011-08-17	32.13	32.33	31.06	31.24	896850
2011-08-18	30.14	30.22	27.92	28.14	1524760
2011-08-19	27.74	28.85	27.07	27.13	1539982
2011-08-22	27.88	27.97	26.93	27.09	998787
2011-08-23	27.31	28.48	26.81	28.45	1131975
2011-08-24	28.26	29.49	28.22	29.39	756298
2011-08-25	29.79	30.46	28.56	28.91	856393
2011-08-26	28.65	30.03	28.25	29.68	874570
2011-08-29	30.13	31.02	30.13	31.02	709043
2011-08-30	30.79	31.31	30.33	30.89	740755
2011-08-31	31.30	32.26	30.90	31.22	845016
2011-09-01	31.45	31.59	30.48	30.51	788671
2011-09-02	29.48	29.74	28.79	29.15	839351
2011-09-06	27.78	28.57	27.78	28.46	825833
2011-09-07	29.14	30.48	29.09	30.27	784565
2011-09-08	30.00	30.40	29.22	29.36	666482
2011-09-09	28.92	29.41	28.39	28.62	782135
2011-09-12	28.03	29.13	27.88	29.07	718178
2011-09-13	29.30	29.83	28.74	29.52	891620
2011-09-14	29.82	30.28	29.00	29.74	780550
2011-09-15	30.16	31.21	29.80	31.18	880132
2011-09-16	31.37	31.80	30.71	31.22	645728
2011-09-19	30.37	30.66	29.66	30.34	468391
2011-09-20	30.49	31.17	29.95	30.34	989344
2011-09-21	30.35	30.35	28.28	28.30	1262076
2011-09-22	27.06	27.68	26.56	27.32	1324308
2011-09-23	27.23	27.39	25.72	25.92	1958424
2011-09-26	26.30	26.55	25.34	26.48	1142970
2011-09-27	27.26	28.66	27.00	27.31	1887124
2011-09-28	27.42	27.62	25.82	25.82	794496
2011-09-29	26.37	26.62	25.15	26.22	1340165
2011-09-30	25.62	25.81	24.78	25.01	1529037
2011-10-03	24.76	24.99	23.38	23.39	1585379
2011-10-04	23.00	25.44	22.85	25.41	2152818
2011-10-05	25.41	25.54	24.61	25.26	1825412
2011-10-06	24.78	25.24	23.56	24.96	2631266
2011-10-07	25.10	25.25	24.15	24.26	1131427
2011-10-10	24.93	25.73	24.91	25.72	778310
2011-10-11	25.31	25.51	24.31	24.77	1592207
2011-10-12	24.67	25.48	24.53	25.00	2303219
2011-10-13	24.92	25.06	23.90	24.85	1306896
2011-10-14	25.35	25.68	24.88	25.46	767816
2011-10-17	25.23	25.35	24.24	24.30	806544
2011-10-18	24.47	25.88	24.20	25.71	1226461
2011-10-19	25.72	25.77	24.94	25.18	1285900
2011-10-20	25.18	25.22	24.10	24.84	1163440
2011-10-21	25.28	26.32	25.02	26.32	1329420
2011-10-24	26.46	27.49	26.40	27.42	1270120
2011-10-25	26.90	26.90	24.94	25.21	2366696
2011-10-26	25.76	25.81	24.91	25.71	1622048
2011-10-27	27.02	29.55	27.02	28.95	2235625
2011-10-28	28.79	29.41	28.39	29.08	1265371
2011-10-31	28.27	28.35	27.71	27.73	1551809
2011-11-01	26.33	27.49	25.90	26.13	1316051
2011-11-02	26.82	27.76	26.67	27.73	1356874
2011-11-03	28.39	29.25	27.45	29.13	2372969
2011-11-04	28.64	29.78	28.40	29.64	1790722
2011-11-07	29.68	29.78	28.47	29.21	1166607
2011-11-08	29.62	29.76	28.60	28.96	1340627
2011-11-09	27.80	28.08	27.09	27.21	1189080
2011-11-10	27.89	28.01	27.10	27.72	896646
2011-11-11	28.27	28.67	28.14	28.30	729695
2011-11-14	28.10	28.27	27.16	27.43	998898
2011-11-15	27.27	28.29	27.27	27.84	927245
2011-11-16	27.59	27.90	27.00	27.01	774413
2011-11-17	27.10	27.21	26.17	26.28	1106852
2011-11-18	26.58	26.71	26.20	26.45	578495
2011-11-21	25.95	26.01	25.17	25.60	744693
2011-11-22	25.60	25.81	24.95	25.01	552142
2011-11-23	24.70	24.80	24.33	24.39	588494
2011-11-25	24.22	24.64	23.86	23.94	458669
2011-11-28	24.95	25.27	24.34	24.60	1264813
2011-11-29	24.74	24.80	24.27	24.57	862785
2011-11-30	25.60	27.22	25.30	27.18	1655507
2011-12-01	27.03	27.03	26.24	26.41	771402
2011-12-02	26.85	27.65	26.85	27.14	566894
2011-12-05	27.75	28.29	27.09	27.31	791367
2011-12-06	27.23	27.44	26.73	27.22	935118
2011-12-07	27.02	27.30	26.38	27.13	556356
2011-12-08	26.79	26.90	25.63	25.70	818753
2011-12-09	25.90	26.57	25.88	26.43	823569
2011-12-12	25.92	26.01	25.43	25.86	1134564
2011-12-13	26.02	26.09	24.98	25.35	1331599
2011-12-14	25.07	25.15	23.97	24.06	1607171
2011-12-15	24.60	24.90	24.51	24.66	1703814
2011-12-16	24.92	25.17	24.28	24.42	2083072
2011-12-19	24.60	24.69	23.41	23.54	743954
2011-12-20	24.21	24.95	24.21	24.84	910432
2011-12-21	24.77	25.30	24.53	25.25	1222121
2011-12-22	25.44	25.82	25.28	25.57	867883
2011-12-23	25.71	25.83	25.41	25.82	434658
2011-12-27	25.82	26.20	25.60	25.84	614846
2011-12-28	25.97	25.97	24.68	24.68	669324
2011-12-29	24.63	25.38	24.47	25.14	596354
2011-12-30	25.15	25.19	24.74	24.77	432737
2012-01-03	25.46	25.73	25.14	25.27	1248168
2012-01-04	25.09	25.28	24.77	25.00	1541154
2012-01-05	24.84	26.01	24.40	25.88	2202160
2012-01-06	26.04	26.43	25.74	26.24	1822210
2012-01-09	26.39	26.48	25.96	26.25	1755488
2012-01-10	26.69	26.93	26.67	26.87	1129146
2012-01-11	26.64	26.64	26.05	26.24	1320825
2012-01-12	26.15	26.37	25.62	26.06	1030152
2012-01-13	25.64	25.89	25.48	25.74	1063819
2012-01-17	26.10	26.27	25.69	26.00	1232116
2012-01-18	26.08	27.35	25.90	27.28	2005762
2012-01-19	27.49	28.28	27.49	28.11	1289117
2012-01-20	28.04	28.74	28.04	28.50	1268807
2012-01-23	28.61	29.04	28.52	28.92	879165
2012-01-24	28.65	29.16	28.40	29.00	1090815
2012-01-25	28.80	29.45	28.66	29.21	1326077
2012-01-26	29.43	29.56	28.98	29.36	1035434
2012-01-27	29.16	30.02	29.07	29.98	1562491
2012-01-30	29.48	29.81	29.18	29.58	1381175
2012-01-31	28.98	28.98	26.58	27.45	4335215
2012-02-01	26.96	28.86	26.84	28.48	2490528
2012-02-02	28.47	28.64	28.13	28.38	1351189
2012-02-03	28.90	29.67	28.89	29.61	1558148
2012-02-06	29.53	30.06	29.26	30.04	1123676
2012-02-07	29.97	30.68	29.64	30.51	1313758
2012-02-08	30.48	30.71	30.35	30.56	1231528
2012-02-09	30.65	30.74	29.97	30.33	1056021
2012-02-10	30.03	30.22	29.70	29.93	895591
2012-02-13	30.42	31.40	30.16	31.33	1632712
2012-02-14	31.19	31.19	30.22	30.79	1149191
2012-02-15	31.08	31.26	30.16	30.38	896438
2012-02-16	30.38	31.25	30.16	31.20	714137
2012-02-17	31.37	31.71	31.23	31.46	616158
2012-02-21	31.57	32.09	31.32	31.55	667917
2012-02-22	31.72	31.90	30.99	31.11	1021149
2012-02-23	31.10	31.63	31.01	31.51	1105874
2012-02-24	31.70	31.83	31.36	31.52	894548
2012-02-27	31.21	31.69	30.85	31.45	612296
2012-02-28	31.58	31.88	31.36	31.77	914166
2012-02-29	31.94	32.25	31.56	31.56	923720
2012-03-01	31.76	32.16	31.59	31.70	968325
2012-03-02	31.69	32.04	31.49	31.64	1204575
2012-03-05	31.62	31.76	30.78	30.91	827661
2012-03-06	30.40	30.48	29.71	29.86	1205951
2012-03-07	30.12	30.43	29.97	30.28	1453510
2012-03-08	30.59	30.88	30.41	30.69	1153414
2012-03-09	30.71	32.06	30.55	31.87	1008463
2012-03-12	31.95	32.00	31.47	31.85	784037
2012-03-13	32.15	32.70	31.78	32.69	1152065
2012-03-14	32.76	32.86	32.08	32.48	535298
2012-03-15	32.59	32.95	32.34	32.64	1001253
2012-03-16	32.77	32.97	32.40	32.62	1134866
2012-03-19	32.55	33.00	32.33	32.63	849018
2012-03-20	32.36	32.74	32.14	32.62	945109
2012-03-21	32.77	32.88	32.25	32.47	845410
2012-03-22	32.14	32.18	31.54	31.80	896687
2012-03-23	31.93	32.49	31.67	32.49	948360
2012-03-26	33.01	33.26	32.65	32.89	934924
2012-03-27	33.03	33.58	32.97	33.02	949788
2012-03-28	33.01	33.09	32.14	32.72	676075
2012-03-29	32.34	32.46	31.90	32.32	576865
2012-03-30	32.63	32.67	31.98	32.41	647893
2012-04-02	32.41	33.53	32.17	33.23	1112842
2012-04-03	32.86	33.26	32.67	33.23	1218539
2012-04-04	32.54	32.74	32.03	32.43	1286417
2012-04-05	31.93	32.09	31.75	31.89	955076
2012-04-09	31.31	31.49	30.77	31.41	904457
2012-04-10	31.38	31.62	30.08	30.24	1385709
2012-04-11	30.76	30.90	30.17	30.27	993257
2012-04-12	30.34	31.36	30.34	31.27	900649
2012-04-13	31.22	31.22	30.19	30.19	890168
2012-04-16	30.59	30.99	30.06	30.41	1173784
2012-04-17	30.80	31.37	30.66	31.12	534318
2012-04-18	30.88	30.99	30.55	30.63	688236
2012-04-19	30.70	30.93	30.18	30.45	688312
2012-04-20	30.76	31.08	30.50	30.69	952955
2012-04-23	29.99	30.14	29.62	29.97	954902
2012-04-24	30.02	30.76	29.98	30.56	735111
2012-04-25	31.06	31.30	30.51	31.29	638465
2012-04-26	31.21	32.00	31.05	31.93	877877
2012-04-27	32.07	32.25	31.53	32.10	1110236
2012-04-30	33.00	33.15	31.46	31.98	979348
2012-05-01	32.09	33.03	32.08	32.33	721788
2012-05-02	32.00	32.23	31.85	32.13	778216
2012-05-03	32.16	32.28	31.50	31.87	973035
2012-05-04	31.63	31.81	31.06	31.53	874699
2012-05-07	31.34	31.68	31.26	31.56	1049109
2012-05-08	31.24	31.47	30.69	31.04	1464730
2012-05-09	30.66	30.78	30.14	30.61	786346
2012-05-10	31.07	31.21	30.59	30.80	634042
2012-05-11	30.57	31.45	30.43	30.88	1146867
2012-05-14	30.37	30.37	29.80	29.80	846476
2012-05-15	29.71	30.17	29.55	29.65	970630
2012-05-16	29.78	29.78	28.67	28.67	1317564
2012-05-17	28.72	28.72	28.04	28.04	1722324
2012-05-18	28.20	28.30	27.21	27.28	1080014
2012-05-21	27.28	27.79	27.05	27.72	1006860
2012-05-22	27.87	28.44	27.64	27.79	961217
2012-05-23	27.47	27.75	26.65	27.67	1274250
2012-05-24	27.87	28.48	27.65	28.46	1437984
2012-05-25	28.48	28.82	28.41	28.51	804125
2012-05-29	28.99	29.32	28.74	29.21	1032075
2012-05-30	28.82	28.89	28.55	28.66	1047373
2012-05-31	28.69	28.90	28.25	28.71	888007
2012-06-01	27.70	27.88	27.08	27.14	1439522
2012-06-04	27.21	27.21	26.55	26.88	1553021
2012-06-05	26.75	27.84	26.74	27.82	1000970
2012-06-06	28.13	28.82	28.10	28.58	1049383
2012-06-07	29.18	29.23	28.61	28.65	1725840
2012-06-08	28.61	28.98	28.11	28.98	842948
2012-06-11	29.39	29.44	28.57	29.16	2056194
2012-06-12	29.30	29.30	28.46	29.22	945281
2012-06-13	29.00	29.36	28.53	28.62	818794
2012-06-14	28.66	29.06	28.54	28.94	788033
2012-06-15	29.07	30.03	28.90	29.94	1081288
2012-06-18	29.66	30.00	29.25	29.91	655669
2012-06-19	30.19	30.50	30.02	30.33	843246
2012-06-20	30.49	30.86	30.04	30.18	955182
2012-06-21	30.36	30.64	28.72	28.84	986388
2012-06-22	29.05	29.23	28.80	29.08	789820
2012-06-25	28.54	28.63	28.09	28.18	885931
2012-06-26	28.30	28.47	27.93	28.23	780221
2012-06-27	28.43	28.96	28.24	28.83	579231
2012-06-28	28.40	29.14	28.31	29.14	790384
2012-06-29	30.02	30.33	29.78	30.28	740723
2012-07-02	30.48	30.50	30.01	30.49	577846
2012-07-03	30.55	31.10	30.38	30.98	326008
2012-07-05	30.62	30.81	30.06	30.19	821468
2012-07-06	29.75	30.08	29.45	30.00	565926
2012-07-09	29.80	29.80	28.86	29.31	521438
2012-07-10	29.52	29.73	28.49	28.65	581401
2012-07-11	28.72	28.76	28.27	28.51	638931
2012-07-12	28.16	28.27	27.57	28.01	1049148
2012-07-13	28.10	28.90	28.10	28.83	706854
2012-07-16	28.73	28.79	28.30	28.68	442223
2012-07-17	28.97	29.01	28.07	28.92	517484
2012-07-18	28.83	29.43	28.76	29.38	635821
2012-07-19	29.50	29.56	29.09	29.10	573419
2012-07-20	28.84	29.02	28.45	28.46	310447
2012-07-23	27.75	28.05	27.47	27.84	395285
2012-07-24	27.92	27.95	27.36	27.63	490513
2012-07-25	27.86	28.15	27.34	27.94	938959
2012-07-26	28.41	28.65	27.02	28.62	1703776
2012-07-27	28.87	30.11	28.38	30.00	1141059
2012-07-30	29.99	30.49	29.50	29.60	1195268
2012-07-31	29.56	29.61	29.03	29.09	815228
2012-08-01	29.33	29.33	28.32	28.32	1071110
2012-08-02	27.90	28.20	27.34	27.78	773335
2012-08-03	28.27	28.83	28.14	28.77	902740
2012-08-06	28.91	29.08	28.75	28.77	516614
2012-08-07	28.98	29.67	28.92	29.47	777436
2012-08-08	29.30	29.68	29.12	29.20	561556
2012-08-09	29.23	29.62	29.13	29.43	294913
2012-08-10	29.36	29.63	29.28	29.45	326369
2012-08-13	29.44	29.80	29.17	29.72	379769
2012-08-14	29.91	29.92	29.00	29.07	559828
2012-08-15	29.06	29.79	29.04	29.65	344461
2012-08-16	29.56	30.12	29.37	29.86	505075
2012-08-17	29.98	30.02	29.54	29.81	410702
2012-08-20	29.81	29.88	29.38	29.53	410295
2012-08-21	29.75	30.35	29.57	29.84	470468
2012-08-22	29.71	30.00	29.42	29.60	446427
2012-08-23	29.56	29.74	28.95	28.99	710438
2012-08-24	28.90	29.33	28.68	29.24	669167
2012-08-27	29.35	29.40	28.94	29.01	328662
2012-08-28	29.00	29.78	28.92	29.55	743156
2012-08-29	29.72	29.82	29.14	29.56	646312
2012-08-30	29.28	29.35	29.10	29.25	805275
2012-08-31	29.50	29.68	29.09	29.60	566689
2012-09-04	29.71	30.59	29.70	30.50	898544
2012-09-05	30.50	30.71	30.14	30.52	631735
2012-09-06	30.81	31.75	30.75	31.41	827252
2012-09-07	31.57	31.68	31.30	31.64	542241
2012-09-10	31.57	31.86	31.56	31.66	374931
2012-09-11	31.56	31.98	31.39	31.92	609072
2012-09-12	31.81	32.59	31.81	32.44	1017089
2012-09-13	32.30	32.98	31.87	32.91	834758
2012-09-14	32.81	34.04	32.81	34.03	991183
2012-09-17	33.93	33.97	33.54	33.55	620510
2012-09-18	33.44	33.73	33.30	33.39	572152
2012-09-19	33.46	33.61	33.27	33.38	656304
2012-09-20	33.28	33.42	32.96	33.37	567440
2012-09-21	33.77	33.84	33.24	33.44	1021517
2012-09-24	33.18	33.53	33.05	33.09	494792
2012-09-25	33.25	33.58	32.49	32.55	640248
2012-09-26	32.66	32.78	32.25	32.65	640855
2012-09-27	32.90	33.34	32.47	33.02	570151
2012-09-28	32.91	33.05	32.60	32.77	592085
2012-10-01	32.97	33.00	32.14	32.48	785716
2012-10-02	32.77	32.77	32.02	32.33	577935
2012-10-03	31.64	32.07	31.48	31.74	1168002
2012-10-04	31.97	32.43	31.76	32.01	1020149
2012-10-05	32.39	32.66	31.98	32.09	764088
2012-10-08	31.83	31.97	31.72	31.83	717133
2012-10-09	31.71	31.91	31.19	31.30	674250
2012-10-10	31.26	31.36	30.91	31.19	577164
2012-10-11	31.57	32.22	31.52	31.85	935478
2012-10-12	31.85	32.04	31.34	31.44	1238713
2012-10-15	31.66	32.25	31.13	32.13	861901
2012-10-16	32.37	32.66	32.18	32.66	430527
2012-10-17	32.70	33.35	32.51	33.26	795684
2012-10-18	33.24	33.29	32.90	33.18	430133
2012-10-19	32.99	33.05	32.56	32.67	451674
2012-10-22	32.72	32.75	32.40	32.69	344797
2012-10-23	32.15	32.36	31.71	32.04	509710
2012-10-24	32.31	32.47	32.02	32.19	320449
2012-10-25	32.52	32.64	32.16	32.54	410794
2012-10-26	32.44	32.69	32.20	32.62	327562
2012-10-31	32.59	33.34	32.13	33.33	887327
2012-11-01	33.14	34.29	32.88	34.14	1053537
2012-11-02	34.39	34.57	33.45	33.47	557163
2012-11-05	33.67	33.98	33.21	33.91	594684
2012-11-06	34.15	34.41	34.03	34.25	441474
2012-11-07	31.18	34.21	31.18	32.97	635611
2012-11-08	33.03	33.53	32.62	32.81	621495
2012-11-09	32.68	33.28	32.49	32.71	522476
2012-11-12	32.83	32.91	32.49	32.70	344075
2012-11-13	32.57	33.05	32.27	32.58	665084
2012-11-14	32.62	32.74	31.91	32.18	639725
2012-11-15	32.21	33.17	32.04	32.88	817371
2012-11-16	32.91	33.18	31.59	32.23	1357320
2012-11-19	32.91	33.04	32.72	33.00	1079233
2012-11-20	32.90	33.65	32.90	33.43	1053848
2012-11-21	32.62	32.62	31.94	32.42	429334
2012-11-23	32.74	32.86	32.53	32.83	151880
2012-11-26	32.72	32.95	32.36	32.56	579561
2012-11-27	32.45	32.67	32.15	32.46	651279
2012-11-28	32.39	32.39	31.83	32.17	804258
2012-11-29	32.48	32.73	32.08	32.31	456004
2012-11-30	32.37	32.68	32.15	32.49	1522053
2012-12-03	32.80	32.89	32.41	32.71	515559
2012-12-04	32.70	32.88	32.25	32.51	479741
2012-12-05	32.63	32.76	32.40	32.46	447445
2012-12-06	32.45	32.69	32.23	32.62	418030
2012-12-07	32.79	32.94	32.45	32.70	490071
2012-12-10	32.64	32.75	32.41	32.62	379933
2012-12-11	32.76	33.45	32.70	33.10	639043
2012-12-12	33.20	33.39	33.00	33.26	513303
2012-12-13	33.31	33.62	32.98	33.06	579587
2012-12-14	32.89	34.01	32.71	33.12	745655
2012-12-17	33.31	34.10	33.18	34.10	659464
2012-12-18	34.23	35.40	33.97	35.33	1809413
2012-12-19	35.33	35.77	34.93	35.13	867162
2012-12-20	35.22	35.42	34.95	35.36	570154
2012-12-21	34.74	35.37	34.74	35.30	1398890
2012-12-24	35.15	35.62	34.95	35.49	266438
2012-12-26	35.51	35.72	34.97	35.06	353600
2012-12-27	35.15	35.19	34.45	34.94	545651
2012-12-28	34.66	34.98	34.52	34.53	406747
2012-12-31	34.53	34.99	34.47	34.82	564266
2013-01-02	35.80	36.64	35.67	36.14	834735
2013-01-03	36.10	36.16	35.78	35.91	445217
2013-01-04	36.03	36.73	35.87	36.71	622476
2013-01-07	36.59	36.61	36.30	36.49	544379
2013-01-08	36.46	36.50	35.97	36.25	358082
2013-01-09	36.27	36.29	35.85	36.22	486766
2013-01-10	36.59	36.64	36.03	36.51	717996
2013-01-11	36.49	37.37	36.47	37.35	709537
2013-01-14	37.21	37.61	37.19	37.60	651356
2013-01-15	37.36	38.15	37.28	38.10	841631
2013-01-16	38.00	38.29	37.86	38.14	700168
2013-01-17	38.27	38.71	38.08	38.60	951727
2013-01-18	38.60	38.78	38.19	38.61	659236
2013-01-22	38.61	38.88	38.56	38.72	621740
2013-01-23	38.67	38.71	38.32	38.36	912173
2013-01-24	38.47	38.87	37.90	38.15	1145278
2013-01-25	38.39	38.39	37.89	38.05	1444738
2013-01-28	38.18	38.28	38.00	38.12	952523
2013-01-29	41.21	41.35	38.19	39.14	1728307
2013-01-30	39.57	39.73	39.10	39.49	928130
2013-01-31	39.28	39.85	39.28	39.70	927867
2013-02-01	39.81	40.23	39.69	40.17	637122
2013-02-04	39.94	40.27	39.76	40.17	852064
2013-02-05	40.33	40.73	40.05	40.48	818954
2013-02-06	40.26	40.61	40.26	40.55	1023838
2013-02-07	40.61	40.62	39.94	40.39	565632
2013-02-08	40.45	40.92	40.40	40.90	789931
2013-02-11	40.97	41.31	40.90	41.31	672227
2013-02-12	41.39	41.79	41.16	41.40	795037
2013-02-13	41.49	42.00	41.40	41.98	601785
2013-02-14	41.77	42.47	41.71	42.41	613658
2013-02-15	42.38	42.90	42.29	42.73	895788
2013-02-19	42.88	43.46	42.80	43.34	1216612
2013-02-20	43.35	43.35	42.51	42.57	1164193
2013-02-21	42.47	42.59	41.20	41.65	1476726
2013-02-22	41.90	42.74	41.90	42.57	1170762
2013-02-25	42.82	42.95	41.09	41.09	937190
2013-02-26	41.47	41.47	39.84	40.04	3476050
2013-02-27	40.08	41.27	40.07	41.14	1038902
2013-02-28	41.08	41.47	40.97	41.02	854192
2013-03-01	40.72	40.97	39.92	40.87	1217985
2013-03-04	40.69	40.88	40.41	40.78	1129121
2013-03-05	41.15	41.86	41.04	41.71	815556
2013-03-06	42.00	42.43	41.98	42.05	751898
2013-03-07	42.12	42.23	41.79	42.03	607279
2013-03-08	42.35	42.48	42.05	42.38	831616
2013-03-11	42.34	42.70	42.18	42.61	337654
2013-03-12	42.54	42.58	42.10	42.41	608184
2013-03-13	42.51	43.15	42.37	43.12	594448
2013-03-14	43.21	43.62	43.15	43.58	718167
2013-03-15	43.41	43.61	43.00	43.21	769161
2013-03-18	42.57	43.34	42.51	43.09	496112
2013-03-19	43.15	43.38	42.15	42.59	708302
2013-03-20	42.95	43.68	42.80	43.53	535995
2013-03-21	43.27	43.54	42.81	42.85	576085
2013-03-22	43.01	43.33	42.80	43.09	363648
2013-03-25	43.23	43.44	42.46	42.78	522043
2013-03-26	43.06	43.35	42.66	43.35	323853
2013-03-27	42.86	43.45	42.65	43.41	454669
2013-03-28	43.37	43.87	43.17	43.78	454252
2013-04-01	43.77	44.04	42.83	42.99	512226
2013-04-02	43.20	43.46	43.01	43.19	398396
2013-04-03	43.34	43.38	41.35	41.54	1557049
2013-04-04	42.34	42.73	41.82	42.54	1121282
2013-04-05	41.66	42.05	41.11	41.96	832325
2013-04-08	41.76	42.36	41.38	42.35	456124
2013-04-09	42.41	42.74	42.01	42.45	602022
2013-04-10	42.66	43.89	42.66	43.85	875988
2013-04-11	43.85	44.62	43.80	44.38	788565
2013-04-12	44.00	44.42	43.83	44.06	563293
2013-04-15	43.75	43.78	41.27	41.30	1636512
2013-04-16	41.66	42.67	40.15	40.29	2558748
2013-04-17	39.92	40.19	38.94	39.27	2728764
2013-04-18	39.27	39.59	38.70	39.11	1765930
2013-04-19	39.39	39.68	38.80	39.57	1440144
2013-04-22	39.63	40.67	38.91	40.50	1498273
2013-04-23	40.82	41.27	40.01	40.99	2181045
2013-04-24	41.13	41.41	40.78	41.39	1061891
2013-04-25	41.65	41.85	41.28	41.54	741811
2013-04-26	41.50	41.70	41.28	41.57	597746
2013-04-29	41.81	42.23	41.43	41.98	620469
2013-04-30	42.02	42.87	41.89	42.87	857874
2013-05-01	42.54	42.70	41.79	41.97	786745
2013-05-02	42.05	42.45	41.76	42.38	743060
2013-05-03	42.93	43.50	42.92	43.26	550783
2013-05-06	43.18	43.72	43.09	43.65	486336
2013-05-07	43.66	43.97	43.60	43.97	741139
2013-05-08	43.90	44.49	43.65	44.49	599400
2013-05-09	44.33	44.61	44.12	44.25	354191
2013-05-10	44.22	44.54	44.08	44.53	330417
2013-05-13	44.31	44.84	44.00	44.67	588416
2013-05-14	44.63	46.23	44.56	46.18	979231
2013-05-15	45.40	46.27	45.32	46.25	1179698
2013-05-16	46.06	46.67	46.06	46.62	885356
2013-05-17	46.87	47.52	46.84	47.46	697542
2013-05-20	47.31	48.08	47.14	47.41	825807
2013-05-21	47.39	47.49	46.85	47.14	489180
2013-05-22	47.19	47.70	45.57	45.89	899899
2013-05-23	45.27	45.52	44.79	45.43	955201
2013-05-24	45.04	45.50	44.79	45.42	319890
2013-05-28	46.17	46.75	45.89	46.34	502989
2013-05-29	45.94	46.51	45.71	46.14	603327
2013-05-30	46.10	46.99	45.75	46.95	514470
2013-05-31	46.70	47.40	46.03	46.04	682368
2013-06-03	46.14	46.24	44.89	45.66	999463
2013-06-04	45.76	46.36	45.31	45.76	520374
2013-06-05	45.62	45.69	44.35	44.41	402652
2013-06-06	44.28	45.63	44.23	45.62	642225
2013-06-07	46.18	47.04	45.76	46.94	475014
2013-06-10	47.15	47.23	46.55	47.06	468817
2013-06-11	46.35	46.99	45.99	46.38	554440
2013-06-12	46.97	46.97	45.86	46.00	576989
2013-06-13	45.88	47.19	45.75	47.07	448710
2013-06-14	46.76	47.15	45.97	46.15	401214
2013-06-17	46.50	47.23	46.50	46.86	453569
2013-06-18	46.99	47.54	46.85	47.15	435855
2013-06-19	47.06	47.19	46.28	46.29	375270
2013-06-20	45.46	45.46	43.84	44.00	825708
2013-06-21	44.33	44.47	42.83	42.95	1152486
2013-06-24	42.49	42.78	41.53	41.95	764105
2013-06-25	42.31	43.31	42.11	43.23	688518
2013-06-26	43.68	43.99	43.27	43.33	733946
2013-06-27	43.75	44.19	43.57	43.93	542059
2013-06-28	43.75	43.90	43.06	43.50	710380
2013-07-01	43.86	44.60	43.80	44.03	517045
2013-07-02	43.92	44.48	43.09	43.70	885077
2013-07-03	43.25	44.27	43.20	44.21	458666
2013-07-05	44.62	45.19	44.07	45.19	467043
2013-07-08	45.59	45.82	45.24	45.42	584394
2013-07-09	45.47	46.23	44.97	46.23	655576
2013-07-10	46.07	46.59	45.36	45.85	703864
2013-07-11	46.80	47.87	46.80	47.48	967559
2013-07-12	47.38	48.19	47.25	47.93	613279
2013-07-15	48.27	48.60	47.95	48.53	499736
2013-07-16	48.53	49.09	48.45	48.62	1156397
2013-07-17	48.78	49.41	48.64	48.85	771128
2013-07-18	49.01	49.92	48.92	49.59	819010
2013-07-19	49.39	49.89	49.01	49.61	379089
2013-07-22	49.63	49.85	49.24	49.79	550315
2013-07-23	50.08	50.23	49.59	50.21	404757
2013-07-24	50.23	50.41	49.53	49.97	413996
2013-07-25	49.73	50.73	49.73	50.70	804439
2013-07-26	50.31	50.70	50.05	50.56	393571
2013-07-29	50.38	50.68	49.75	49.89	734130
2013-07-30	50.22	52.77	49.39	50.97	1061121
2013-07-31	51.06	51.68	50.98	51.06	778232
2013-08-01	51.81	53.09	51.81	52.70	931173
2013-08-02	55.03	55.03	52.12	52.72	849042
2013-08-05	52.61	52.92	52.34	52.81	662236
2013-08-06	52.64	52.83	51.65	52.35	862480
2013-08-07	52.02	52.03	51.27	51.65	623127
2013-08-08	52.17	52.29	51.13	51.39	667102
2013-08-09	51.37	51.72	51.03	51.30	829479
2013-08-12	51.02	51.39	50.73	50.85	760845
2013-08-13	50.99	51.35	50.42	51.09	962765
2013-08-14	51.05	51.21	50.65	50.74	678778
2013-08-15	50.08	50.09	49.31	49.69	420605
2013-08-16	49.59	49.96	49.36	49.64	516914
2013-08-19	49.53	49.77	48.99	49.00	573098
2013-08-20	49.01	49.92	48.80	49.77	492758
2013-08-21	49.47	49.71	48.78	49.02	383601
2013-08-22	49.25	50.34	49.25	50.21	278317
2013-08-23	50.39	50.39	49.60	50.17	274854
2013-08-26	50.19	50.38	49.46	49.52	547164
2013-08-27	48.79	48.86	47.65	47.65	758042
2013-08-28	47.68	48.31	47.62	47.87	572999
2013-08-29	47.81	48.70	47.75	48.28	325963
2013-08-30	48.39	48.39	47.51	47.62	504160
2013-09-03	48.53	48.93	47.20	47.81	994678
2013-09-04	47.87	48.74	47.65	48.66	622238
2013-09-05	48.67	49.22	48.62	48.67	490406
2013-09-06	49.06	49.60	47.98	49.13	781440
2013-09-09	49.31	49.83	49.21	49.83	393319
2013-09-10	50.22	51.75	50.16	51.71	1061944
2013-09-11	51.30	51.76	50.55	51.05	668006
2013-09-12	51.08	51.22	50.47	50.80	320375
2013-09-13	50.82	51.08	50.53	50.92	354495
2013-09-16	51.80	51.90	51.19	51.40	374357
2013-09-17	51.32	51.98	51.26	51.97	407028
2013-09-18	51.82	52.85	51.58	52.80	504797
2013-09-19	52.93	53.26	52.57	53.14	572178
2013-09-20	53.36	53.45	51.92	52.18	626679
2013-09-23	51.92	51.92	50.95	51.60	474540
2013-09-24	51.69	52.27	51.35	51.67	455367
2013-09-25	51.80	52.09	51.11	51.65	512515
2013-09-26	51.80	52.42	51.73	52.26	468534
2013-09-27	51.70	51.96	51.56	51.87	273964
2013-09-30	51.08	51.79	50.96	51.48	594024
2013-10-01	51.53	52.71	51.53	52.36	718113
2013-10-02	52.10	52.56	51.60	52.44	502230
2013-10-03	52.28	52.70	51.44	52.23	517107
2013-10-04	52.35	53.10	52.10	52.96	798203
2013-10-07	52.24	53.05	52.17	52.52	745437
2013-10-08	52.39	52.82	50.86	50.90	842167
2013-10-09	50.89	51.97	50.76	51.72	949066
2013-10-10	52.42	53.74	52.42	53.64	893511
2013-10-11	53.50	54.68	53.34	54.67	432814
2013-10-14	54.13	55.45	54.03	55.45	599160
2013-10-15	55.29	55.72	54.54	55.16	747595
2013-10-16	55.70	56.79	55.56	56.64	720050
2013-10-17	55.98	57.40	55.93	57.35	677317
2013-10-18	57.43	58.51	57.31	58.49	671718
2013-10-21	58.62	59.07	58.40	59.04	761209
2013-10-22	59.42	59.70	58.58	59.27	765891
2013-10-23	58.76	58.91	57.87	58.56	584494
2013-10-24	58.67	59.50	58.42	59.39	539504
2013-10-25	59.49	60.18	59.36	60.18	867085
2013-10-28	60.09	60.35	59.46	60.15	1338367
2013-10-29	60.15	62.03	59.63	62.01	880711
2013-10-30	62.15	63.09	62.15	62.43	1037040
2013-10-31	62.25	63.06	61.73	61.75	867711
2013-11-01	61.96	62.64	61.86	62.48	758027
2013-11-04	62.94	63.48	62.54	63.45	752668
2013-11-05	63.32	63.61	62.72	63.21	618361
2013-11-06	63.61	63.81	63.06	63.43	459006
2013-11-07	63.53	63.88	61.55	61.57	1066341
2013-11-08	61.49	64.20	61.49	64.19	733189
2013-11-11	64.20	64.95	63.92	64.23	600249
2013-11-12	64.03	64.59	63.53	63.84	631367
2013-11-13	63.52	65.18	63.35	65.16	472411
2013-11-14	65.56	65.68	64.82	65.33	818903
2013-11-15	65.41	65.59	64.94	65.47	572605
2013-11-18	65.81	66.09	64.77	65.02	618412
2013-11-19	64.81	65.15	63.88	64.15	657200
2013-11-20	64.51	65.03	64.08	64.36	403228
2013-11-21	64.77	65.60	64.68	65.41	605727
2013-11-22	65.00	65.00	63.71	63.97	1196889
2013-11-25	64.04	64.22	63.70	63.88	446707
2013-11-26	63.84	64.23	63.52	63.67	494469
2013-11-27	63.98	64.17	63.61	64.07	400693
2013-11-29	64.37	64.37	63.71	63.73	184411
2013-12-02	63.98	64.76	63.56	64.10	592482
2013-12-03	63.71	64.23	63.14	63.40	496657
2013-12-04	62.92	63.82	62.44	63.50	399413
2013-12-05	63.17	63.17	62.12	62.61	925383
2013-12-06	63.62	64.46	63.44	63.99	805334
2013-12-09	64.16	64.28	63.69	63.80	581308
2013-12-10	63.44	63.61	62.95	63.01	536392
2013-12-11	63.03	63.06	60.98	61.21	872672
2013-12-12	61.19	61.82	61.06	61.33	714438
2013-12-13	61.78	62.26	61.14	62.08	537300
2013-12-16	62.34	63.21	62.34	62.87	475042
2013-12-17	62.87	62.87	62.20	62.51	431700
2013-12-18	62.83	64.33	62.03	64.28	700550
2013-12-19	64.36	64.54	63.27	63.41	648686
2013-12-20	63.33	64.16	62.63	64.08	1044576
2013-12-23	64.87	65.29	64.47	64.95	785018
2013-12-24	64.83	65.19	64.41	65.12	274273
2013-12-26	65.37	65.38	64.74	65.10	350616
2013-12-27	65.31	65.46	64.46	64.88	423653
2013-12-30	64.84	65.16	64.66	64.71	351288
2013-12-31	64.78	65.63	64.69	65.12	438007
2014-01-02	64.87	65.22	64.57	64.76	634074
2014-01-03	64.88	66.24	64.74	66.05	697749
2014-01-06	66.42	66.89	65.78	65.80	735814
2014-01-07	66.45	67.67	66.22	66.92	559360
2014-01-08	67.00	67.31	66.59	67.02	479088
2014-01-09	66.94	67.12	65.78	66.61	653467
2014-01-10	66.97	68.08	66.76	67.75	722534
2014-01-13	67.75	68.45	65.83	66.07	625792
2014-01-14	66.32	67.35	66.31	67.17	611825
2014-01-15	67.54	68.27	67.14	68.26	674085
2014-01-16	68.15	69.11	67.88	68.90	820810
2014-01-17	68.94	69.13	68.09	68.24	520356
2014-01-21	68.69	68.97	67.62	68.05	488549
2014-01-22	68.44	69.46	68.12	69.43	572785
2014-01-23	68.70	69.64	67.67	68.09	605468
2014-01-24	67.55	68.14	65.02	65.02	690203
2014-01-27	65.01	65.42	62.73	64.00	884641
2014-01-28	64.04	64.93	64.04	64.77	671184
2014-01-29	63.09	67.19	63.09	63.96	846321
2014-01-30	64.96	65.60	64.49	65.25	537404
2014-01-31	63.72	65.59	63.71	64.82	583903
2014-02-03	64.33	65.00	61.49	61.55	1660099
2014-02-04	62.21	65.15	62.21	64.72	1252794
2014-02-05	65.47	65.93	64.05	64.56	839502
2014-02-06	64.61	65.45	64.46	64.81	756075
2014-02-07	65.20	67.22	65.20	67.05	790232
2014-02-10	66.92	67.51	66.41	66.96	558642
2014-02-11	66.89	68.08	66.53	67.88	542007
2014-02-12	68.11	68.94	68.00	68.74	495216
2014-02-13	68.05	69.32	67.84	68.96	697422
2014-02-14	69.10	69.23	68.42	68.89	386122
2014-02-18	69.00	69.80	68.98	69.41	500450
2014-02-19	69.06	69.74	67.76	67.86	676337
2014-02-20	67.96	69.08	67.57	68.71	544673
2014-02-21	68.93	69.48	68.38	68.45	393008
2014-02-24	68.35	69.68	68.25	69.13	729745
2014-02-25	69.14	69.14	67.45	67.88	738004
2014-02-26	68.16	68.53	67.39	67.62	569604
2014-02-27	67.42	68.77	67.19	68.68	574115
2014-02-28	68.75	70.12	68.60	69.70	739932
2014-03-03	68.71	69.33	67.95	68.72	614719
2014-03-04	69.98	71.50	69.74	71.07	824985
2014-03-05	71.00	71.20	70.43	70.73	677838
2014-03-06	70.90	71.64	70.76	71.17	473608
2014-03-07	71.65	72.34	71.10	72.30	604879
2014-03-10	72.10	72.29	71.04	71.74	379484
2014-03-11	71.78	72.75	71.49	71.69	587676
2014-03-12	71.07	73.31	70.60	73.30	865672
2014-03-13	73.53	74.33	71.68	72.01	648178
2014-03-14	72.02	72.67	70.69	70.86	835725
2014-03-17	71.63	72.82	71.46	72.15	582357
2014-03-18	72.41	72.95	71.81	72.83	638972
2014-03-19	73.03	73.10	71.93	72.39	371060
2014-03-20	72.12	73.88	72.12	73.80	556718
2014-03-21	74.31	74.33	72.84	72.87	866616
2014-03-24	73.23	73.50	71.66	72.21	869611
2014-03-25	72.28	72.94	71.31	72.60	496387
2014-03-26	73.17	73.80	72.19	72.30	800444
2014-03-27	72.20	72.66	71.13	71.82	490333
2014-03-28	72.25	73.25	71.44	72.00	632924
2014-03-31	72.75	73.68	72.63	73.62	388067
2014-04-01	74.75	75.67	74.56	75.66	851135
2014-04-02	76.00	76.46	74.86	75.96	610124
2014-04-03	75.56	75.95	73.51	74.44	849763
2014-04-04	75.19	75.43	72.38	72.67	921626
2014-04-07	71.98	72.32	69.72	70.26	892197
2014-04-08	70.33	70.35	68.76	69.90	1058068
2014-04-09	70.14	70.98	69.81	70.83	680021
2014-04-10	70.72	70.85	68.00	68.03	1139887
2014-04-11	67.24	67.52	66.21	66.57	966738
2014-04-14	67.26	67.36	65.81	66.46	716239
2014-04-15	66.66	67.43	65.00	66.31	999806
2014-04-16	66.88	68.08	66.68	67.87	869044
2014-04-17	68.10	68.90	67.80	68.29	617279
2014-04-21	68.48	68.73	67.89	68.04	560457
2014-04-22	68.10	69.30	67.67	69.08	1007498
2014-04-23	69.03	69.74	68.69	69.46	671350
2014-04-24	70.09	70.18	68.40	68.45	950324
2014-04-25	67.98	68.13	66.78	67.27	671177
2014-04-28	67.51	67.82	65.33	66.43	779622
2014-04-29	66.30	67.31	65.46	66.63	1328532
2014-04-30	67.10	67.96	66.70	67.45	916801
2014-05-01	67.42	68.18	66.85	67.79	766848
2014-05-02	67.85	68.91	67.60	68.29	610875
2014-05-05	67.88	68.21	67.25	68.15	701011
2014-05-06	67.80	67.86	66.57	66.73	801936
2014-05-07	67.00	67.58	65.94	67.54	959434
2014-05-08	67.42	68.21	65.34	65.45	1503590
2014-05-09	65.21	65.56	64.07	64.71	1905771
2014-05-12	65.08	65.55	64.78	65.30	1474522
2014-05-13	65.34	65.62	63.94	64.66	1689033
2014-05-14	64.60	64.75	63.62	63.75	899682
2014-05-15	63.42	63.43	61.78	62.32	1924988
2014-05-16	60.69	60.96	59.09	60.13	2653474
2014-05-19	59.75	60.35	59.52	60.01	1091757
2014-05-20	60.04	60.21	59.00	59.42	914712
2014-05-21	59.88	60.59	59.39	59.80	1145452
2014-05-22	59.74	60.26	59.53	60.11	899719
2014-05-23	60.38	60.68	59.84	60.24	724175
2014-05-27	60.66	61.16	60.16	60.91	1008395
2014-05-28	60.93	61.57	60.69	61.02	980142
2014-05-29	61.14	61.27	60.53	60.97	671140
2014-05-30	60.78	61.11	60.06	60.38	633503
2014-06-02	60.42	60.61	59.49	60.22	881199
2014-06-03	59.94	60.54	59.79	60.50	838692
2014-06-04	60.41	61.14	60.11	61.10	608963
2014-06-05	61.20	61.93	60.77	61.65	542694
2014-06-06	61.76	62.71	61.75	62.59	654396
2014-06-09	62.35	62.69	62.06	62.39	636866
2014-06-10	62.06	62.21	61.05	61.19	554298
2014-06-11	60.77	61.36	60.27	61.07	797872
2014-06-12	61.05	61.37	60.39	60.62	853901
2014-06-13	60.76	60.76	59.90	60.01	669991
2014-06-16	59.95	60.13	59.48	59.89	871083
2014-06-17	59.85	61.44	59.77	60.82	666860
2014-06-18	60.82	62.46	60.45	62.42	886983
2014-06-19	62.72	62.81	61.62	62.30	602444
2014-06-20	62.66	62.76	62.14	62.29	657272
2014-06-23	62.33	62.84	62.13	62.68	395168
2014-06-24	62.47	63.23	61.90	62.10	620152
2014-06-25	61.75	62.51	61.27	62.15	950291
2014-06-26	62.20	62.20	61.04	61.84	442505
2014-06-27	61.60	62.30	61.43	62.01	575354
2014-06-30	62.00	62.77	61.74	62.59	699234
2014-07-01	63.07	63.91	62.98	63.72	856987
2014-07-02	63.49	63.79	63.25	63.36	713831
2014-07-03	63.76	64.39	63.55	64.24	594720
2014-07-07	63.87	63.93	63.23	63.31	660472
2014-07-08	65.57	65.57	62.44	62.95	1380800
2014-07-09	63.10	63.55	60.44	60.84	2007108
2014-07-10	59.23	59.71	58.34	59.38	1915567
2014-07-11	59.13	59.36	58.54	58.76	1065320
2014-07-14	59.45	59.50	57.99	58.23	1902319
2014-07-15	58.00	59.03	58.00	58.72	1479875
2014-07-16	59.26	59.26	58.19	58.77	1158749
2014-07-17	58.51	59.23	57.60	57.66	753306
2014-07-18	57.89	58.43	57.80	58.22	458212
2014-07-21	57.81	58.23	57.42	57.52	615473
2014-07-22	57.48	58.47	57.48	58.22	770843
2014-07-23	58.45	58.50	57.54	58.08	796387
2014-07-24	58.28	58.81	58.20	58.51	502081
2014-07-25	58.26	58.29	57.75	57.89	493551
2014-07-28	57.88	58.03	57.15	57.86	780926
2014-07-29	58.30	58.64	55.19	55.41	2050576
2014-07-30	55.83	55.83	54.36	54.86	1480697
2014-07-31	54.05	54.30	52.73	52.79	1228338
2014-08-01	52.83	53.54	52.02	52.84	1345340
2014-08-04	53.34	53.82	52.74	53.25	1006177
2014-08-05	52.72	53.17	51.62	51.64	1258450
2014-08-06	51.48	52.73	51.25	52.31	900909
2014-08-07	52.73	52.83	51.52	51.74	918861
2014-08-08	51.97	52.50	51.47	52.45	595195
2014-08-11	52.70	53.00	52.18	52.63	639156
2014-08-12	52.15	52.39	51.67	52.17	1220745
2014-08-13	52.58	52.71	52.05	52.57	581029
2014-08-14	52.61	53.01	52.35	52.99	669441
2014-08-15	53.22	53.23	52.19	52.94	698706
2014-08-18	53.22	53.90	52.97	53.75	664982
2014-08-19	53.95	55.15	53.86	55.00	1570852
2014-08-20	54.92	55.01	54.32	54.85	878621
2014-08-21	54.90	55.63	54.74	55.43	608151
2014-08-22	55.27	55.55	54.92	55.27	557106
2014-08-25	55.77	55.90	55.25	55.75	387787
2014-08-26	55.85	56.12	55.59	55.77	497997
2014-08-27	55.80	55.89	54.66	54.76	1012767
2014-08-28	54.65	54.81	54.31	54.69	781948
2014-08-29	54.93	55.00	54.23	54.50	670859
2014-09-02	55.28	56.41	55.14	55.79	1046813
2014-09-03	56.12	56.95	56.07	56.50	1191987
2014-09-04	56.59	57.31	56.50	57.05	1237851
2014-09-05	57.06	57.33	56.30	57.12	953981
2014-09-08	57.14	57.23	56.49	56.60	742241
2014-09-09	56.47	56.47	55.21	55.31	967193
2014-09-10	55.45	55.53	54.31	54.33	1751634
2014-09-11	53.94	54.26	53.22	54.13	1715003
2014-09-12	54.06	54.31	53.50	53.69	1515936
2014-09-15	53.62	53.81	53.23	53.59	850059
2014-09-16	53.54	54.14	53.32	53.91	1224701
2014-09-17	54.18	54.60	53.73	54.07	1178930
2014-09-18	54.39	54.45	54.05	54.14	1210924
2014-09-19	54.21	54.35	53.31	53.55	1064471
2014-09-22	53.35	53.52	52.47	52.58	778398
2014-09-23	52.21	52.56	51.95	52.01	1315921
2014-09-24	52.17	53.59	51.96	53.49	986268
2014-09-25	53.36	53.54	52.25	52.46	1084932
2014-09-26	52.70	53.00	52.36	52.75	721072
2014-09-29	52.11	52.74	51.75	52.54	802242
2014-09-30	52.54	52.56	51.49	51.69	888630
2014-10-01	51.74	51.84	50.27	50.31	1087393
2014-10-02	50.40	51.02	50.14	50.67	1052663
2014-10-03	50.94	51.21	50.03	50.15	1041223
2014-10-06	50.60	50.67	49.47	49.92	1290549
2014-10-07	49.58	49.71	48.64	48.65	998797
2014-10-08	48.36	49.58	47.85	49.48	1499714
2014-10-09	49.17	49.47	46.89	47.10	1131863
2014-10-10	46.95	47.21	45.53	45.53	1980405
2014-10-13	45.52	45.75	44.50	44.52	1254619
2014-10-14	44.90	45.45	44.33	44.72	1545826
2014-10-15	43.66	44.56	42.39	44.33	2080006
2014-10-16	43.34	45.71	43.07	45.49	1923027
2014-10-17	46.21	46.54	45.38	46.00	1086631
2014-10-20	46.00	46.76	45.88	46.52	738663
2014-10-21	46.89	48.06	46.85	47.94	861850
2014-10-22	47.92	47.92	46.37	46.47	879610
2014-10-23	47.10	47.68	46.69	47.28	714690
2014-10-24	47.21	47.49	46.81	47.35	478280
2014-10-27	47.01	47.28	46.40	47.23	1262924
2014-10-28	47.66	48.00	45.69	46.42	1682681
2014-10-29	46.09	48.16	46.09	47.81	2171135
2014-10-30	47.56	48.04	46.84	47.23	849998
2014-10-31	47.86	48.62	47.39	47.74	1094833
2014-11-03	47.93	48.08	46.87	47.02	1096358
2014-11-04	46.86	47.27	46.50	47.05	735473
2014-11-05	47.73	48.52	47.66	48.32	1124642
2014-11-06	48.45	48.70	47.61	48.06	686009
2014-11-07	48.05	48.99	47.71	48.52	944726
2014-11-10	48.66	49.06	48.10	48.35	864094
2014-11-11	48.17	48.35	47.72	48.08	629089
2014-11-12	47.62	48.44	47.62	47.78	825676
2014-11-13	47.88	48.42	47.88	48.05	153053
2014-11-14	48.24	48.43	48.00	48.15	437135
2014-11-17	48.11	48.18	47.42	47.99	483409
2014-11-18	48.03	48.84	47.95	48.56	701003
2014-11-19	48.34	49.06	47.91	49.05	1254602
2014-11-20	48.65	49.09	48.33	48.86	510838
2014-11-21	49.53	50.03	49.30	49.39	465918
2014-11-24	49.55	50.08	49.44	49.84	494208
2014-11-25	49.83	49.83	48.91	49.61	481097
2014-11-26	49.68	49.73	49.01	49.26	430774
2014-11-28	49.26	49.26	48.00	48.08	449470
2014-12-01	47.75	47.77	46.42	47.44	992547
2014-12-02	47.26	47.70	46.75	47.06	781642
2014-12-03	47.02	48.06	46.90	47.99	660218
2014-12-04	47.89	48.02	47.27	47.68	482003
2014-12-05	47.90	48.45	47.82	47.96	395912
2014-12-08	47.94	48.43	47.32	47.57	493402
2014-12-09	46.75	47.18	46.57	47.15	504071
2014-12-10	46.97	47.14	45.78	45.88	573458
2014-12-11	46.29	46.75	45.57	45.72	676951
2014-12-12	45.25	45.44	43.99	44.03	720016
2014-12-15	44.37	44.68	44.01	44.15	820621
2014-12-16	44.00	44.82	43.38	43.85	763025
2014-12-17	44.06	45.26	43.81	45.22	727404
2014-12-18	46.09	47.49	45.91	47.47	1189736
2014-12-19	47.55	49.24	47.50	48.96	2442403
2014-12-22	49.32	49.52	48.85	48.94	1076428
2014-12-23	49.33	49.85	49.00	49.54	697569
2014-12-24	49.65	49.74	49.17	49.37	291903
2014-12-26	49.72	49.96	49.48	49.66	510754
2014-12-29	49.67	50.12	49.57	49.75	646766
2014-12-30	49.74	50.17	49.38	49.49	566424
2014-12-31	49.75	50.72	49.17	49.82	895450
2015-01-02	50.25	50.41	49.04	49.44	559293
2015-01-05	48.99	49.09	47.58	47.89	828301
2015-01-06	48.00	48.07	46.25	46.90	872094
2015-01-07	47.43	47.51	46.53	47.18	758166
2015-01-08	47.26	47.39	45.90	46.38	1805880
2015-01-09	46.56	46.63	45.40	46.28	1222206
2015-01-12	46.54	46.56	44.83	45.08	873861
2015-01-13	45.49	46.15	44.19	44.54	1061100
2015-01-14	43.76	43.76	42.41	43.34	1283666
2015-01-15	42.59	43.06	41.57	41.98	1983760
2015-01-16	41.80	42.37	41.06	42.33	1073060
2015-01-20	42.75	42.91	41.30	41.61	1280371
2015-01-21	41.68	42.66	41.38	42.63	1090385
2015-01-22	42.97	44.31	42.57	44.01	1084502
2015-01-23	43.80	43.90	43.28	43.48	689316
2015-01-26	43.50	45.37	43.30	45.27	1154141
2015-01-27	44.45	45.61	44.19	45.40	1245588
2015-01-28	45.82	45.99	45.08	45.12	2028025
2015-01-29	45.22	45.35	44.18	44.87	1357912
2015-01-30	44.35	45.33	44.10	44.71	1071597
2015-02-02	44.95	45.52	44.30	45.49	1965979
2015-02-03	46.18	46.88	43.84	45.26	2198019
2015-02-04	44.29	45.52	43.27	44.94	2671749
2015-02-05	45.28	46.68	44.71	46.57	1748689
2015-02-06	47.06	47.63	46.78	47.52	1329154
2015-02-09	47.32	48.33	47.16	48.23	1670544
2015-02-10	48.72	48.85	48.18	48.64	1634578
2015-02-11	48.73	49.90	48.56	49.83	1982191
2015-02-12	50.00	50.43	49.65	49.79	1442837
2015-02-13	49.88	50.33	49.72	49.94	1178935
2015-02-17	49.85	50.18	49.57	50.07	1078283
2015-02-18	49.45	50.10	49.42	50.02	1323772
2015-02-19	49.92	51.80	49.52	51.39	2127750
2015-02-20	51.22	51.23	49.95	51.05	1172884
2015-02-23	50.95	51.04	50.49	50.77	858777
2015-02-24	50.76	51.28	50.74	51.20	961738
2015-02-25	50.98	51.02	50.38	50.64	664654
2015-02-26	50.15	50.35	49.67	50.07	962112
2015-02-27	50.24	50.44	49.46	49.46	1248573
2015-03-02	49.56	49.75	49.25	49.55	1005104
2015-03-03	49.33	49.75	49.11	49.60	956421
2015-03-04	49.39	49.67	49.11	49.45	734823
2015-03-05	49.77	50.07	49.29	50.04	650951
2015-03-06	50.04	50.85	49.52	49.60	633408
2015-03-09	49.57	49.77	49.27	49.38	492232
2015-03-10	48.88	49.09	48.14	48.15	1033739
2015-03-11	48.31	48.71	48.02	48.45	780761
2015-03-12	48.81	49.34	48.39	49.31	680102
2015-03-13	49.08	49.11	48.09	48.56	875679
2015-03-16	48.69	49.29	48.44	49.28	706492
2015-03-17	48.85	49.37	48.63	48.94	931602
2015-03-18	48.98	49.10	48.52	48.91	1335642
2015-03-19	48.91	49.35	48.69	49.27	889307
2015-03-20	49.61	50.65	49.56	50.56	1332697
2015-03-23	50.56	50.72	50.09	50.31	761604
2015-03-24	50.25	50.42	49.51	49.83	855952
2015-03-25	50.12	51.01	49.69	49.89	903323
2015-03-26	49.91	50.68	49.44	50.09	874927
2015-03-27	50.05	50.07	49.31	49.60	563589
2015-03-30	50.04	50.20	49.69	49.86	551426
2015-03-31	49.78	49.89	49.33	49.54	618050
2015-04-01	49.55	49.83	49.18	49.63	780315
2015-04-02	49.69	50.26	49.48	50.18	607383
2015-04-06	49.50	49.98	48.53	49.64	1108756
2015-04-07	49.74	50.13	49.48	49.48	603468
2015-04-08	49.47	49.98	49.34	49.82	808741
2015-04-09	49.85	49.90	48.61	49.06	1347468
2015-04-10	49.16	49.23	47.58	47.94	1497475
2015-04-13	47.93	48.64	47.90	47.99	949727
2015-04-14	47.92	48.66	46.41	48.26	2398181
2015-04-15	48.57	50.57	48.57	50.20	2341876
2015-04-16	50.22	50.37	48.95	49.30	813395
2015-04-17	48.99	48.99	48.19	48.50	577612
2015-04-20	48.73	49.27	48.62	49.27	476350
2015-04-21	49.58	49.72	49.19	49.61	562927
2015-04-22	49.60	49.88	49.15	49.79	267517
2015-04-23	49.75	50.43	49.48	50.24	510227
2015-04-24	50.39	50.71	49.92	50.21	609956
2015-04-27	50.50	51.23	49.98	50.15	965116
2015-04-28	49.01	51.19	48.59	50.93	1548730
2015-04-29	50.35	50.59	49.62	49.84	1005057
2015-04-30	49.80	50.10	49.19	49.32	712793
2015-05-01	49.82	49.85	48.83	49.00	952374
2015-05-04	49.06	49.56	48.55	48.74	951672
2015-05-05	48.57	49.07	47.65	47.77	939999
2015-05-06	48.00	48.24	46.63	46.94	1204325
2015-05-07	47.00	47.51	46.50	47.02	740189
2015-05-08	47.62	47.71	47.21	47.31	469767
2015-05-11	47.31	47.68	46.87	46.92	563238
2015-05-12	46.69	46.86	45.89	46.73	753801
2015-05-13	46.76	47.56	46.65	47.40	781191
2015-05-14	47.62	47.87	47.28	47.83	525186
2015-05-15	47.89	48.28	47.72	48.21	644236
2015-05-18	48.21	48.80	48.01	48.68	484044
2015-05-19	48.78	49.00	48.23	48.47	575935
2015-05-20	48.52	49.02	48.23	48.86	406912
2015-05-21	48.80	49.46	48.62	49.34	674058
2015-05-22	49.15	49.58	49.15	49.24	481740
2015-05-26	49.07	49.36	48.07	48.20	785061
2015-05-27	48.21	48.64	48.06	48.44	487976
2015-05-28	48.18	48.41	47.83	48.09	436429
2015-05-29	48.06	48.23	47.59	47.78	417719
2015-06-01	47.99	48.35	47.69	47.88	438647
2015-06-02	47.78	48.30	47.62	48.05	314026
2015-06-03	48.05	48.98	47.89	48.65	446329
2015-06-04	48.40	48.65	47.35	47.47	518413
2015-06-05	47.62	48.13	46.99	47.95	363146
2015-06-08	47.95	48.40	47.70	47.99	451280
2015-06-09	47.98	48.91	47.90	48.80	1241741
2015-06-10	49.15	49.66	49.08	49.17	851049
2015-06-11	49.31	49.68	49.01	49.50	576032
2015-06-12	49.33	49.33	48.66	48.85	327056
2015-06-15	48.45	48.96	48.06	48.87	394270
2015-06-16	48.66	49.84	48.59	49.70	585938
2015-06-17	49.89	50.22	49.24	49.33	1026154
2015-06-18	49.51	49.69	48.98	49.20	903881
2015-06-19	49.18	49.46	48.98	49.31	807191
2015-06-22	50.17	50.17	49.53	49.85	362408
2015-06-23	49.76	50.15	49.17	49.24	683360
2015-06-24	49.32	49.45	48.92	49.10	495551
2015-06-25	49.21	49.23	48.39	48.51	353385
2015-06-26	48.67	48.94	48.27	48.88	924620
2015-06-29	48.13	48.13	47.08	47.12	883294
2015-06-30	47.68	47.81	46.99	47.31	648320
2015-07-01	47.78	48.05	46.75	46.80	723749
2015-07-02	46.95	47.05	46.27	46.52	469680
2015-07-06	45.74	46.31	45.61	46.23	1143612
2015-07-07	46.17	46.64	44.79	46.58	823724
2015-07-08	45.99	46.09	44.90	45.11	798329
2015-07-09	45.75	45.75	44.34	44.34	1038503
2015-07-10	44.95	45.18	44.44	45.03	611255
2015-07-13	45.51	45.75	45.21	45.70	522380
2015-07-14	45.49	45.70	45.26	45.56	536790
2015-07-15	45.42	45.74	44.85	45.28	767911
2015-07-16	45.51	45.98	45.23	45.23	2247542
2015-07-17	45.27	45.48	44.86	45.08	620246
2015-07-20	45.27	45.49	45.06	45.17	385558
2015-07-21	45.09	45.81	44.76	45.15	628028
2015-07-22	45.08	45.34	44.57	44.84	614353
2015-07-23	44.99	45.16	44.04	44.31	720590
2015-07-24	44.37	44.48	43.18	43.45	1065720
2015-07-27	43.16	43.40	42.90	43.35	550709
2015-07-28	43.71	44.56	43.09	43.84	1055719
2015-07-29	43.83	44.48	43.26	43.57	879694
2015-07-30	43.60	45.75	42.99	44.21	1461758
2015-07-31	44.39	45.19	44.13	44.91	853478
2015-08-03	44.88	45.17	44.25	44.83	581681
2015-08-04	44.76	45.20	44.52	44.67	433829
2015-08-05	45.03	45.49	44.63	44.75	464024
2015-08-06	44.74	45.02	44.00	44.40	272144
2015-08-07	44.24	44.69	43.89	44.19	299260
2015-08-10	44.52	45.29	44.52	45.23	244204
2015-08-11	44.68	44.82	43.92	44.17	326289
2015-08-12	43.70	43.80	42.58	43.74	463818
2015-08-13	43.86	44.06	43.50	43.81	377471
2015-08-14	43.79	44.21	43.54	44.10	318546
2015-08-17	43.98	44.32	43.52	44.29	319118
2015-08-18	44.29	44.38	44.05	44.14	299502
2015-08-19	43.82	43.82	42.87	43.21	423275
2015-08-20	42.66	42.70	41.68	41.72	618870
2015-08-21	41.16	41.44	39.99	39.99	1281963
2015-08-24	37.15	38.92	36.56	36.97	1837135
2015-08-25	38.20	39.49	37.49	37.51	1597070
2015-08-26	38.31	38.68	37.16	38.51	895755
2015-08-27	39.06	39.97	38.65	39.48	754660
2015-08-28	38.93	39.45	38.82	39.16	433512
2015-08-31	38.69	39.43	38.50	39.07	851902
2015-09-01	38.17	38.29	36.71	36.77	1262500
2015-09-02	37.44	37.44	36.50	37.13	778604
2015-09-03	36.84	37.69	36.77	37.26	772358
2015-09-04	36.69	36.99	36.50	36.66	690545
2015-09-08	37.33	37.89	37.08	37.84	521376
2015-09-09	38.43	38.77	37.89	37.96	918631
2015-09-10	37.96	38.33	37.64	37.92	539740
2015-09-11	37.62	37.79	36.88	37.40	541587
2015-09-14	37.42	37.58	36.90	37.01	696119
2015-09-15	37.18	37.97	36.92	37.87	420342
2015-09-16	37.62	38.43	37.38	38.38	550418
2015-09-17	38.39	39.21	38.17	38.32	671073
2015-09-18	37.74	37.74	36.30	36.52	1162471
2015-09-21	36.08	37.00	35.57	36.42	969305
2015-09-22	35.72	36.05	35.25	35.53	821012
2015-09-23	35.74	35.96	35.23	35.41	578347
2015-09-24	35.00	35.45	34.75	34.95	1282266
2015-09-25	35.50	35.51	34.10	34.66	1464224
2015-09-28	34.33	34.38	33.73	33.77	1095291
2015-09-29	33.97	34.67	33.64	34.35	797950
2015-09-30	34.85	35.15	34.39	34.77	614424
2015-10-01	34.76	35.04	33.73	34.37	643909
2015-10-02	33.34	35.05	33.34	35.05	723082
2015-10-05	34.99	36.11	34.85	35.66	911960
2015-10-06	35.45	35.74	34.90	34.99	1165939
2015-10-07	34.91	35.30	34.35	34.99	1314061
2015-10-08	34.87	35.08	34.16	35.00	1267774
2015-10-09	35.05	35.35	34.51	34.58	655983
2015-10-12	34.67	34.81	34.33	34.49	833934
2015-10-13	34.23	34.55	33.28	33.34	852057
2015-10-14	33.38	33.80	33.00	33.14	798146
2015-10-15	33.34	33.95	33.00	33.77	1972008
2015-10-16	34.02	34.27	33.40	34.09	1090228
2015-10-19	33.50	33.85	32.84	33.03	1025800
2015-10-20	33.04	34.02	32.98	33.98	1029831
2015-10-21	34.18	34.26	33.50	33.54	624950
2015-10-22	33.62	34.85	33.52	34.62	1172072
2015-10-23	35.00	35.45	34.46	34.88	771531
2015-10-26	35.20	35.50	34.79	34.93	648476
2015-10-27	34.59	35.70	33.78	35.62	1225984
2015-10-28	35.82	36.69	35.75	36.68	961903
2015-10-29	36.60	37.06	36.22	36.36	746261
2015-10-30	36.45	37.04	36.08	36.94	719371
2015-11-02	36.87	37.98	36.80	37.66	742657
2015-11-03	37.52	38.57	37.42	38.26	834299
2015-11-04	38.27	38.47	37.96	38.12	544926
2015-11-05	38.24	38.47	37.93	38.23	336789
2015-11-06	38.25	38.85	37.93	38.20	527568
2015-11-09	38.24	38.36	37.21	37.43	378489
2015-11-10	37.22	37.49	36.63	37.33	683479
2015-11-11	37.56	37.57	36.67	36.68	727427
2015-11-12	36.44	36.70	35.58	35.59	635440
2015-11-13	35.36	35.79	35.11	35.24	599178
2015-11-16	35.17	36.24	34.98	36.24	574244
2015-11-17	36.26	36.38	35.72	35.86	1654530
2015-11-18	36.03	36.97	35.82	36.96	816175
2015-11-19	36.99	37.55	36.80	37.48	861661
2015-11-20	37.64	37.94	37.49	37.74	882886
2015-11-23	37.72	38.20	37.72	37.82	523238
2015-11-24	37.46	37.70	37.39	37.47	773110
2015-11-25	37.67	38.17	37.59	37.89	580017
2015-11-27	37.94	38.05	37.42	37.66	149817
2015-11-30	37.76	37.76	37.15	37.40	970925
2015-12-01	37.59	37.70	36.93	37.38	740355
2015-12-02	37.40	37.55	36.31	36.46	649053
2015-12-03	36.53	36.70	35.39	35.54	705916
2015-12-04	35.57	36.10	35.37	35.78	561953
2015-12-07	35.63	35.63	34.56	34.88	626670
2015-12-08	34.41	34.41	33.45	33.74	900371
2015-12-09	33.67	34.25	32.85	32.99	932485
2015-12-10	32.92	33.34	32.84	33.01	745700
2015-12-11	32.46	32.49	31.25	31.33	1189102
2015-12-14	31.35	31.46	28.79	28.97	2418979
2015-12-15	28.80	29.55	28.50	29.02	2724864
2015-12-16	29.33	29.46	28.78	29.33	1414474
2015-12-17	29.43	29.53	28.99	29.33	1312386
2015-12-18	29.13	29.13	27.82	28.30	2463776
2015-12-21	28.62	28.87	28.33	28.85	1049157
2015-12-22	28.80	29.11	28.08	28.84	672222
2015-12-23	29.20	29.94	28.87	29.84	756448
2015-12-24	29.78	29.99	29.40	29.47	184198
2015-12-28	29.32	29.47	28.89	29.38	569565
2015-12-29	29.53	29.85	29.10	29.52	647843
2015-12-30	29.53	29.85	28.45	28.57	764356
2015-12-31	28.38	29.11	28.01	28.66	581725
2016-01-04	27.47	28.31	27.07	28.28	1426944
2016-01-05	28.48	28.59	27.63	28.06	850376
2016-01-06	27.44	27.59	26.49	26.79	1813819
2016-01-07	25.96	25.96	24.86	24.89	1333241
2016-01-08	25.05	25.21	24.44	24.46	1940098
2016-01-11	24.65	24.67	23.42	24.19	1470431
2016-01-12	24.46	24.86	23.75	24.82	1822778
2016-01-13	24.89	25.12	23.31	23.33	3176351
2016-01-14	23.49	25.14	22.93	24.78	2426487
2016-01-15	23.79	24.60	23.74	24.36	1798930
2016-01-19	24.86	25.38	24.29	24.95	1804166
2016-01-20	24.29	25.07	23.61	24.78	1504470
2016-01-21	24.94	26.32	24.75	24.91	1601764
2016-01-22	25.65	26.12	25.28	25.78	989489
2016-01-25	25.59	25.80	24.86	25.42	1309498
2016-01-26	25.45	26.78	25.31	25.95	1398154
2016-01-27	25.83	26.91	25.55	26.31	1226119
2016-01-28	26.59	27.33	25.88	26.06	1256629
2016-01-29	26.29	27.44	26.19	27.44	1377479
2016-02-01	27.06	27.10	26.27	26.50	1363098
2016-02-02	23.37	23.80	21.40	22.69	4488199
2016-02-03	22.58	22.58	21.60	21.96	3749167
2016-02-04	21.61	23.23	21.32	22.82	2292912
2016-02-05	22.73	23.25	22.11	22.16	1343096
2016-02-08	21.66	21.72	20.23	20.77	2610856
2016-02-09	20.28	21.12	20.21	21.03	1205360
2016-02-10	21.38	21.96	21.22	21.71	1936407
2016-02-11	20.99	21.72	20.71	21.36	1992234
2016-02-12	21.83	22.50	21.55	22.35	1216977
2016-02-16	22.72	23.89	22.53	23.71	1662512
2016-02-17	23.94	24.48	23.31	23.68	2308299
2016-02-18	23.63	23.69	22.55	23.12	1347954
2016-02-19	22.94	22.94	21.73	22.17	1244593
2016-02-22	22.61	23.03	22.53	22.78	1008737
2016-02-23	22.72	22.77	21.87	21.92	1287265
2016-02-24	21.50	22.59	20.80	22.47	1553349
2016-02-25	22.54	23.31	21.89	23.11	1057120
2016-02-26	23.43	23.93	23.06	23.34	1050063
2016-02-29	23.30	24.11	23.06	23.42	1706964
2016-03-01	23.42	23.42	23.42	24.58	1864788
2016-03-02	24.52	25.42	24.21	25.36	2143044
2016-03-03	25.36	25.36	25.36	25.54	1760988
2016-03-04	25.54	25.54	25.54	26.25	1536429
2016-03-07	25.91	26.72	25.37	26.71	998050
2016-03-08	26.37	26.43	25.22	25.26	1103056
2016-03-09	25.26	25.26	25.26	25.13	1438939
2016-03-10	25.31	25.60	24.15	24.48	1475229
2016-03-11	24.80	26.20	24.61	25.85	1990147
2016-03-14	25.85	26.60	25.51	26.20	1907994
2016-03-15	26.20	26.20	26.20	24.47	1576841
2016-03-16	24.36	25.74	24.36	25.40	1818832
2016-03-17	25.44	26.47	25.33	25.79	1618070
2016-03-18	25.93	26.54	24.26	24.82	10374478
2016-03-21	24.82	24.94	23.30	24.07	2745441
2016-03-22	23.62	24.00	23.18	23.68	1959699
2016-03-23	23.66	24.00	23.38	23.67	1408721
2016-03-24	23.67	23.67	23.67	22.96	1344161
2016-03-28	23.04	23.16	22.27	22.44	1183401
2016-03-29	22.35	23.31	21.69	23.12	1554910
2016-03-30	23.41	24.01	23.35	23.64	1120307
2016-03-31	23.61	23.94	23.44	23.54	934384
2016-04-01	23.29	23.81	22.69	23.70	1020764
2016-04-04	23.45	23.51	22.80	22.87	1291276
2016-04-05	22.87	22.87	22.87	22.49	1161314
2016-04-06	22.78	24.27	22.00	22.51	3168159
2016-04-07	22.18	22.64	21.33	21.43	1401997
2016-04-08	21.62	21.91	21.21	21.38	1199495
2016-04-11	21.50	22.30	21.42	21.83	1081144
2016-04-12	21.93	22.49	21.78	22.31	1205148
2016-04-13	22.81	23.55	22.61	23.13	1759007
2016-04-14	22.62	22.81	21.84	22.48	1391822
2016-04-15	22.50	22.75	22.25	22.41	1049216
2016-04-18	22.25	22.57	21.87	22.27	833517
2016-04-19	22.52	22.92	22.30	22.69	1219373
2016-04-20	22.70	23.39	22.54	23.27	887255
2016-04-21	23.21	23.49	22.71	23.17	885835
2016-04-22	23.15	23.59	23.00	23.38	1315765
2016-04-25	23.23	23.43	22.80	23.28	2283309
2016-04-26	21.55	22.33	20.59	21.53	4409825
2016-04-27	21.20	21.73	21.05	21.49	1531473
2016-04-28	21.12	21.28	20.66	20.72	1611016
2016-04-29	20.67	20.78	19.67	20.34	2480535
2016-05-02	20.32	20.69	19.80	20.25	2622852
2016-05-03	19.99	20.14	19.02	19.64	2387056
2016-05-04	19.48	19.68	18.89	19.06	2395987
2016-05-05	19.22	19.33	18.61	18.87	1692208
2016-05-06	18.78	19.49	18.57	19.35	1484138
2016-05-09	19.28	19.53	19.11	19.37	1390032
2016-05-10	19.55	20.12	19.35	20.02	1392084
2016-05-11	19.85	20.05	19.56	19.59	1153168
2016-05-12	19.69	20.01	19.33	19.76	1138985
2016-05-13	19.65	20.05	18.86	18.89	1335623
2016-05-16	18.94	19.30	18.81	19.11	1004942
2016-05-17	19.00	19.60	18.92	19.42	1769548
2016-05-18	19.32	19.78	19.16	19.60	1322814
2016-05-19	19.44	19.74	18.99	19.30	1147249
2016-05-20	19.41	19.98	19.30	19.77	833373
2016-05-23	19.68	20.16	19.68	20.05	1141889
2016-05-24	20.10	20.92	20.05	20.63	1615040
2016-05-25	20.79	21.60	20.79	21.22	1779328
2016-05-26	21.23	21.41	20.92	21.29	724158
2016-05-27	21.30	21.54	21.15	21.49	958917
2016-05-31	21.64	21.74	21.21	21.37	1155899
2016-06-01	21.15	21.43	20.73	21.09	1226425
2016-06-02	20.90	21.13	20.56	21.13	1169976
2016-06-03	20.92	21.76	20.33	21.51	2433478
2016-06-06	21.53	22.45	21.51	21.86	1329770
2016-06-07	21.91	21.98	21.47	21.57	728415
2016-06-08	21.57	21.80	20.94	21.01	1145480
2016-06-09	20.77	20.77	20.09	20.17	1197198
2016-06-10	19.72	19.86	19.27	19.32	1201766
2016-06-13	19.16	19.50	18.83	18.95	1451519
2016-06-14	18.90	19.23	18.57	18.90	1106979
2016-06-15	19.02	19.35	18.85	18.90	1115178
2016-06-16	18.66	18.66	18.27	18.40	1767552
2016-06-17	18.49	18.75	18.35	18.48	2476435
2016-06-20	19.10	19.17	18.71	18.78	2903945
2016-06-21	18.92	18.99	18.13	18.18	1893986
2016-06-22	18.22	18.49	18.20	18.28	2008854
2016-06-23	18.76	19.03	18.55	19.02	2810843
2016-06-24	17.89	18.20	17.11	17.39	8760881
2016-06-27	17.11	17.17	16.00	16.35	3018082
2016-06-28	16.69	16.84	16.00	16.21	2267228
2016-06-29	16.50	16.88	16.21	16.83	1941253
2016-06-30	16.79	17.26	16.53	17.22	1966136
2016-07-01	17.07	17.48	16.79	17.00	1482125
2016-07-05	16.72	16.91	16.24	16.51	1895773
2016-07-06	16.28	16.77	15.98	16.23	2551692
2016-07-07	16.25	16.45	15.70	15.97	2177379
2016-07-08	16.25	16.70	16.10	16.60	2507034
2016-07-11	16.69	17.11	16.60	17.05	1295651
2016-07-12	17.52	18.15	17.40	18.00	2351679
2016-07-13	18.02	18.17	17.62	18.05	1608872
2016-07-14	18.48	18.57	18.07	18.12	1513388
2016-07-15	18.32	18.33	17.86	18.32	1006617
2016-07-18	18.39	18.53	18.17	18.34	843799
2016-07-19	18.18	18.39	17.95	17.99	860133
2016-07-20	18.13	18.65	17.85	18.53	980587
2016-07-21	18.53	18.93	18.52	18.70	863433
2016-07-22	18.65	18.79	18.39	18.63	1005909
2016-07-25	18.64	18.89	18.41	18.65	1327138
2016-07-26	19.22	19.28	18.13	18.36	2253430
2016-07-27	18.36	18.66	17.83	18.53	1414470
2016-07-28	18.43	18.48	17.69	18.00	1106626
2016-07-29	17.96	18.28	17.65	18.26	1156305
2016-08-01	18.25	18.61	17.94	18.37	1023221
2016-08-02	18.27	18.47	17.75	18.00	1374165
2016-08-03	17.97	18.65	17.82	18.64	1477136
2016-08-04	18.68	18.69	18.10	18.58	1685057
2016-08-05	18.81	19.65	18.79	19.48	1647512
2016-08-08	19.48	19.75	19.20	19.26	1520276
2016-08-09	19.28	19.36	18.94	19.07	983551
2016-08-10	19.10	19.30	18.95	19.06	942369
2016-08-11	19.15	19.31	19.06	19.21	725006
2016-08-12	19.16	19.25	18.86	18.95	1285907
2016-08-15	19.01	19.25	18.92	19.23	1097660
2016-08-16	19.13	19.27	18.70	18.72	1168665
2016-08-17	18.72	18.74	18.44	18.59	821144
2016-08-18	18.57	18.83	18.54	18.83	637774
2016-08-19	18.71	19.05	18.63	18.77	1155816
2016-08-22	18.72	18.74	18.27	18.48	666650
2016-08-23	18.62	18.98	18.62	18.82	684916
2016-08-24	18.81	18.86	18.54	18.62	389938
2016-08-25	18.53	18.71	18.41	18.61	1574582
2016-08-26	18.65	18.92	18.37	18.55	695733
2016-08-29	18.62	18.71	18.45	18.51	673384
2016-08-30	18.59	18.94	18.51	18.64	637440
2016-08-31	18.72	19.02	18.55	18.60	2150024
2016-09-01	18.67	18.69	17.96	18.04	1227914
2016-09-02	18.14	18.58	17.97	18.47	972800
2016-09-06	18.55	18.84	18.27	18.36	860668
2016-09-07	18.35	18.87	18.35	18.68	729092
2016-09-08	18.66	18.99	18.66	18.80	1120136
2016-09-09	18.59	18.82	18.04	18.05	1192106
2016-09-12	17.84	18.77	17.55	18.67	1103605
2016-09-13	18.34	18.34	17.66	18.02	1127620
2016-09-14	18.03	18.23	17.71	17.82	558522
2016-09-15	17.84	18.39	17.82	18.14	674573
2016-09-16	17.96	17.97	17.61	17.91	1915656
2016-09-19	17.99	18.52	17.87	18.03	1033032
2016-09-20	18.22	18.22	17.44	17.45	932802
2016-09-21	17.62	17.75	17.36	17.68	814091
2016-09-22	17.95	18.19	17.84	17.94	1025705
2016-09-23	17.81	18.01	17.70	17.74	788580
2016-09-26	17.52	17.67	17.33	17.34	990295
2016-09-27	17.27	17.47	17.17	17.42	645573
2016-09-28	17.61	17.94	17.41	17.87	767235
2016-09-29	17.74	18.13	17.37	17.60	857860
2016-09-30	17.85	18.30	17.70	18.16	1051306
2016-10-03	18.15	18.84	18.08	18.36	1448587
2016-10-04	18.36	18.44	18.02	18.18	902052
2016-10-05	18.29	18.80	18.29	18.27	1531147
2016-10-06	18.26	18.27	17.57	17.76	1382278
2016-10-07	17.74	17.84	17.57	17.73	1316132
2016-10-10	17.91	18.27	17.76	17.78	684410
2016-10-11	17.76	17.87	17.32	17.57	1126153
2016-10-12	17.61	17.95	17.58	17.81	631104
2016-10-13	17.56	17.79	17.19	17.69	1251765
2016-10-14	17.98	18.05	17.33	17.45	607171
2016-10-17	17.04	17.05	16.41	16.88	1428745
2016-10-18	17.19	17.22	16.89	17.05	982174
2016-10-19	17.14	17.42	17.00	17.25	640177
2016-10-20	17.16	17.37	17.04	17.29	662332
2016-10-21	17.15	17.55	17.13	17.42	874773
2016-10-24	18.03	18.03	17.55	17.93	1382640
2016-10-25	17.60	18.30	16.88	16.92	2585533
2016-10-26	16.70	17.11	16.65	16.83	1420818
2016-10-27	16.98	16.98	16.00	16.04	2033364
2016-10-28	16.07	16.11	15.63	16.02	1599829
2016-10-31	16.05	16.10	15.60	15.72	1412278
2016-11-01	15.84	15.94	15.02	15.45	1935438
2016-11-02	15.36	15.75	15.28	15.59	1684559
2016-11-03	15.71	15.84	15.35	15.40	1281273
2016-11-04	15.40	15.93	15.28	15.55	750694
2016-11-07	16.06	16.28	15.84	15.98	1058654
2016-11-08	15.87	15.98	15.30	15.70	946526
2016-11-09	15.79	18.27	15.77	17.99	2613800
2016-11-10	18.34	19.17	18.22	18.54	2347372
2016-11-11	18.43	18.77	18.23	18.69	1604091
2016-11-14	18.80	19.58	18.78	19.56	1808867
2016-11-15	19.39	19.58	19.00	19.56	1641097
2016-11-16	18.95	19.40	18.91	19.14	1205364
2016-11-17	19.13	19.18	18.75	18.88	1111225
2016-11-18	18.97	19.32	18.70	19.13	1080965
2016-11-21	19.36	19.79	19.22	19.73	1100244
2016-11-22	19.82	20.04	19.51	19.80	936758
2016-11-23	19.71	20.02	19.61	19.93	939078
2016-11-25	19.94	20.03	19.85	19.99	260474
2016-11-28	19.99	20.00	19.62	19.66	901385
2016-11-29	19.65	19.90	19.27	19.32	894528
2016-11-30	19.52	19.66	19.35	19.53	1041483
2016-12-01	19.71	19.87	19.40	19.52	1435850
2016-12-02	19.46	19.56	18.92	18.94	1312681
2016-12-05	19.22	19.51	19.01	19.31	1275404
2016-12-06	19.45	20.07	19.18	20.06	1363694
2016-12-07	19.99	21.38	19.93	21.25	2278237
2016-12-08	21.21	22.07	21.21	21.98	1888124
2016-12-09	22.03	22.45	21.45	21.54	1339742
2016-12-12	21.40	21.48	20.46	20.62	1309829
2016-12-13	20.74	20.83	20.10	20.53	1218774
2016-12-14	20.47	20.77	20.10	20.23	1458863
2016-12-15	20.32	20.73	20.20	20.29	1150700
2016-12-16	20.43	20.67	20.22	20.45	3741865
2016-12-19	20.44	20.63	20.22	20.48	763260
2016-12-20	20.68	21.01	20.68	20.83	764276
2016-12-21	20.77	20.80	20.26	20.39	964356
2016-12-22	20.41	20.41	19.88	19.93	861367
2016-12-23	19.98	20.05	19.69	19.72	526064
2016-12-27	19.78	20.06	19.77	19.93	516338
2016-12-28	20.00	20.00	19.44	19.51	1120986
2016-12-29	19.53	19.80	19.19	19.40	786377
2016-12-30	19.40	19.59	19.37	19.51	897148
2017-01-03	19.96	20.28	19.70	19.99	1181744
2017-01-04	20.21	20.67	20.12	20.64	1365372
2017-01-05	20.64	20.73	20.02	20.40	1223635
2017-01-06	20.48	20.54	20.18	20.33	922485
2017-01-09	19.67	19.76	19.05	19.38	1500600
2017-01-10	19.43	19.77	19.16	19.26	975002
2017-01-11	19.26	19.45	19.05	19.32	919533
2017-01-12	19.30	19.38	18.62	19.13	1099901
2017-01-13	19.32	19.61	18.82	18.88	1147946
2017-01-17	18.74	18.85	18.34	18.45	1339916
2017-01-18	18.55	18.79	18.14	18.77	1593115
2017-01-19	18.83	18.92	18.10	18.37	1692642
2017-01-20	18.43	18.86	18.32	18.69	1102043
2017-01-23	18.60	18.76	18.34	18.47	1033106
2017-01-24	18.59	18.86	18.47	18.72	1119800
2017-01-25	19.08	19.19	18.75	18.96	936762
2017-01-26	19.00	19.00	17.88	17.93	2309984
2017-01-27	17.95	18.00	17.29	17.69	2413564
2017-01-30	17.56	18.07	17.27	17.97	1600542
2017-01-31	18.44	18.50	17.50	18.05	2207740
2017-02-01	18.05	18.38	17.55	17.65	2388210
2017-02-02	17.48	17.74	17.26	17.58	1116542
2017-02-03	18.12	18.13	17.70	17.90	1722450
2017-02-06	17.72	17.91	17.55	17.75	1122526
2017-02-07	17.74	17.86	17.33	17.66	1349127
2017-02-08	17.57	17.88	17.50	17.81	1298909
2017-02-09	17.91	18.26	17.80	18.25	1285206
2017-02-10	18.41	18.57	18.15	18.51	1655991
2017-02-13	18.63	18.75	18.24	18.38	1034556
2017-02-14	18.36	18.52	18.10	18.23	863061
2017-02-15	18.18	18.70	18.15	18.57	1094029
2017-02-16	18.54	18.71	18.36	18.53	838715
2017-02-17	18.41	18.58	18.23	18.52	894474
2017-02-21	18.60	19.28	18.60	19.14	1963588
2017-02-22	19.03	19.20	18.82	19.13	1289103
2017-02-23	19.29	19.43	18.82	19.05	1117065
2017-02-24	18.79	19.14	18.66	19.09	794923
2017-02-27	19.06	19.38	19.01	19.28	1222834
2017-02-28	19.11	19.34	18.98	19.24	1383842
2017-03-01	19.76	20.13	19.34	19.40	2097339
2017-03-02	19.37	19.61	19.20	19.28	1439334
2017-03-03	19.08	19.25	18.63	18.65	2113540
2017-03-06	18.49	18.61	18.17	18.24	1140643
2017-03-07	18.21	18.25	18.00	18.12	1043202
2017-03-08	18.13	18.46	18.10	18.10	918589
2017-03-09	18.16	18.29	17.80	17.92	799909
2017-03-10	18.12	18.15	17.83	17.89	782053
2017-03-13	17.95	18.20	17.84	18.12	1420359
2017-03-14	17.96	18.09	17.75	18.05	849403
2017-03-15	18.13	18.55	18.05	18.47	1056319
2017-03-16	18.54	18.75	18.25	18.38	995566
2017-03-17	18.31	18.33	17.21	17.21	6168944
2017-03-20	17.13	17.31	16.77	16.93	1987666
2017-03-21	17.05	17.11	16.45	16.53	2035730
2017-03-22	16.37	16.66	16.12	16.63	1480350
2017-03-23	16.59	17.08	16.51	16.73	1953758
2017-03-24	16.77	16.84	16.34	16.50	937723
2017-03-27	16.14	16.65	16.13	16.63	974766
2017-03-28	16.55	17.08	16.54	16.97	829679
2017-03-29	16.85	17.10	16.72	16.81	1147495
2017-03-30	16.81	17.05	16.81	17.00	770816
2017-03-31	16.99	17.16	16.91	17.00	880244
2017-04-03	17.01	17.16	16.73	16.89	1404554
2017-04-04	16.79	17.01	16.69	16.80	1048348
2017-04-05	16.88	17.07	16.62	16.21	1998587
2017-04-06	16.22	16.60	16.11	16.56	1239461
2017-04-07	16.44	16.75	16.39	16.64	1148126
2017-04-10	16.65	16.86	16.54	16.57	1376342
2017-04-11	16.46	16.68	16.32	16.68	917748
2017-04-12	16.68	16.90	16.52	16.74	1053104
2017-04-13	16.64	16.79	16.46	16.60	1249291
2017-04-17	16.71	17.09	16.68	17.08	1241169
2017-04-18	16.93	17.29	16.89	17.21	1411889
2017-04-19	17.33	17.48	17.20	17.24	1195035
2017-04-20	17.38	17.58	17.33	17.55	946936
2017-04-21	17.57	17.82	17.46	17.52	1135334
2017-04-24	17.97	18.15	17.75	18.06	1483112
2017-04-25	18.20	18.24	17.85	17.92	1591478
2017-04-26	17.84	17.94	17.60	17.77	1226049
2017-04-27	17.85	18.08	17.51	17.85	15704029
2017-04-28	17.88	18.07	17.74	17.99	2294899
2017-05-01	18.10	18.14	17.67	17.78	2414203
2017-05-02	17.80	17.80	16.78	17.23	3192113
2017-05-03	17.08	17.25	16.89	16.98	1348634
2017-05-04	17.06	17.15	16.65	16.75	1307494
2017-05-05	16.87	16.87	16.58	16.85	931208
2017-05-08	16.86	16.91	16.67	16.89	885528
2017-05-09	16.94	17.69	16.91	17.54	1749086
2017-05-10	17.46	17.79	17.45	17.74	836471
2017-05-11	17.63	17.72	17.08	17.08	1332616
2017-05-12	17.07	17.11	16.86	17.07	819658
2017-05-15	17.16	17.25	16.92	17.02	1172851
2017-05-16	17.08	17.18	16.90	17.17	923397
2017-05-17	16.83	16.95	16.40	16.54	1107476
2017-05-18	16.48	16.72	16.32	16.60	904163
2017-05-19	16.59	17.13	16.58	17.00	800259
2017-05-22	17.13	17.21	16.85	16.89	758652
2017-05-23	17.01	17.01	16.59	16.80	1228254
2017-05-24	16.80	16.86	16.58	16.69	1060415
2017-05-25	16.80	17.02	16.64	16.65	774959
2017-05-26	16.63	16.93	16.61	16.73	738393
2017-05-30	16.68	16.73	16.41	16.46	779816
2017-05-31	16.48	16.74	16.36	16.74	775500
2017-06-01	16.83	17.47	16.75	17.33	1475942
2017-06-02	17.27	17.36	16.91	17.07	960366
2017-06-05	17.03	17.46	16.91	17.33	1129186
2017-06-06	17.13	17.20	16.98	17.12	893466
2017-06-07	17.21	17.22	16.82	17.02	837244
2017-06-08	17.03	17.67	17.03	17.63	1774181
2017-06-09	17.80	19.12	17.73	18.14	4374670
2017-06-12	18.26	19.27	18.20	18.63	2810809
2017-06-13	18.67	18.84	18.45	18.60	1187181
2017-06-14	18.85	19.08	18.45	19.03	1776733
2017-06-15	18.77	19.05	18.65	18.73	1145708
2017-06-16	18.61	18.96	18.50	18.70	2504595
2017-06-19	18.87	19.07	18.65	19.04	886755
2017-06-20	18.95	19.16	18.83	18.92	927124
2017-06-21	18.90	19.03	18.78	18.82	697782
2017-06-22	18.90	19.91	18.83	19.56	3264137
2017-06-23	19.65	19.70	19.13	19.18	1889836
2017-06-26	19.31	19.41	18.97	19.13	1096132
2017-06-27	19.12	19.32	19.06	19.20	845868
2017-06-28	19.45	19.57	19.19	19.48	922520
2017-06-29	19.63	19.74	19.04	19.18	896001
2017-06-30	19.09	19.13	18.71	18.88	1575550
2017-07-03	19.14	19.43	19.09	19.17	764667
2017-07-05	19.17	19.46	18.96	19.43	887277
2017-07-06	19.32	19.63	19.22	18.90	1272513
2017-07-07	18.99	19.51	18.77	19.49	1581617
2017-07-10	19.46	19.87	19.40	19.74	1511889
2017-07-11	19.81	19.89	19.61	19.80	992164
2017-07-12	19.83	20.18	19.68	20.07	1014885
2017-07-13	20.12	20.35	20.07	20.16	811120
2017-07-14	20.04	20.38	20.04	20.30	1264052
2017-07-17	20.25	20.60	20.18	20.60	986000
2017-07-18	20.58	20.69	20.47	20.61	792774
2017-07-19	20.75	20.80	20.50	20.79	1368533
2017-07-20	20.80	21.15	20.70	20.83	1076245
2017-07-21	20.91	20.96	20.42	20.48	978221
2017-07-24	20.45	20.67	20.36	20.66	537450
2017-07-25	20.88	21.15	20.86	21.05	867431
2017-07-26	21.11	21.16	20.94	21.01	767053
2017-07-27	21.14	21.15	20.13	20.24	1256704
2017-07-28	20.25	20.31	20.00	20.26	932693
2017-07-31	20.29	20.79	20.15	20.67	1423828
2017-08-01	20.94	21.20	20.34	20.86	2260710
2017-08-02	20.64	20.90	19.17	19.42	2801393
2017-08-03	19.40	19.81	19.23	19.69	1219071
2017-08-04	19.82	19.82	19.54	19.59	703773
2017-08-07	19.58	20.09	19.56	19.93	717668
2017-08-08	19.94	20.01	19.62	19.64	872957
2017-08-09	19.49	19.51	18.99	19.21	1198765
2017-08-10	19.14	19.34	18.66	18.76	1178743
2017-08-11	18.60	18.85	18.37	18.73	882536
2017-08-14	18.84	19.00	18.70	18.74	483330
2017-08-15	18.86	19.02	18.62	18.82	672815
2017-08-16	18.88	19.05	18.47	18.51	521031
2017-08-17	18.35	18.51	18.02	18.07	866464
2017-08-18	17.94	18.24	17.76	18.09	558647
2017-08-21	18.01	18.08	17.84	17.88	600529
2017-08-22	18.02	18.49	18.01	18.46	848598
2017-08-23	18.25	18.52	18.21	18.32	661308
2017-08-24	18.39	18.44	18.22	18.24	369603
2017-08-25	18.30	18.53	18.28	18.40	404228
2017-08-28	18.47	18.66	18.29	18.34	492840
2017-08-29	18.11	18.34	18.05	18.32	1073842
2017-08-30	18.32	18.49	18.15	18.40	536297
2017-08-31	18.55	18.66	18.40	18.61	624580
2017-09-01	18.61	18.95	18.58	18.89	428777
2017-09-05	18.79	18.79	18.02	18.15	931986
2017-09-06	18.27	18.31	17.96	18.13	649478
2017-09-07	18.16	18.20	18.06	18.11	439975
2017-09-08	18.11	18.39	18.09	18.36	578480
2017-09-11	18.50	18.87	18.40	18.66	671020
2017-09-12	18.83	18.92	18.47	18.56	1093260
2017-09-13	18.54	18.58	18.23	18.53	767539
2017-09-14	18.50	18.51	18.13	18.25	731119
2017-09-15	18.28	18.39	18.05	18.11	1672484
2017-09-18	18.11	18.51	18.11	18.28	885812
2017-09-19	18.31	18.60	18.25	18.32	794084
2017-09-20	18.34	18.45	18.28	18.40	611961
2017-09-21	18.41	18.48	18.10	18.22	842643
2017-09-22	18.21	18.82	18.20	18.72	852996
2017-09-25	18.68	19.04	18.68	19.01	793369
2017-09-26	19.10	19.19	18.91	19.01	687637
2017-09-27	19.20	19.73	19.07	19.66	1217777
2017-09-28	19.68	19.95	19.64	19.89	774530
2017-09-29	19.89	20.21	19.73	20.07	893125
2017-10-02	20.07	20.31	19.86	20.29	669839
2017-10-03	20.30	20.39	20.03	20.24	720687
2017-10-04	20.28	20.42	20.15	20.37	679656
2017-10-05	20.38	20.46	20.03	20.05	1054711
2017-10-06	20.05	20.13	19.75	19.97	1238168
2017-10-09	19.97	20.34	19.97	19.88	15732911
2017-10-10	19.90	20.29	19.72	19.93	1453421
2017-10-11	19.96	20.30	19.84	20.23	966606
2017-10-12	20.21	20.45	20.11	20.30	1363607
2017-10-13	20.37	20.66	20.34	20.42	754867
2017-10-16	20.51	20.61	20.17	20.38	801454
2017-10-17	20.43	20.43	19.92	19.97	525768
2017-10-18	20.09	20.50	20.08	20.39	692643
2017-10-19	20.19	20.40	20.09	20.34	438750
2017-10-20	20.58	20.65	20.40	20.59	594826
2017-10-23	20.67	20.79	20.21	20.24	1497232
2017-10-24	19.45	20.50	19.40	19.95	3102826
2017-10-25	20.13	20.13	19.31	20.00	2091443
2017-10-26	20.18	20.28	19.82	19.89	1178086
2017-10-27	19.98	20.11	19.75	19.95	821349
2017-10-30	19.95	19.98	18.94	19.00	2803472
2017-10-31	19.06	19.19	18.67	18.69	2514841
2017-11-01	18.85	18.96	18.60	18.87	1468137
2017-11-02	18.94	19.35	18.86	19.30	1468655
2017-11-03	19.23	19.37	19.14	19.34	679047
2017-11-06	19.34	19.54	19.23	19.48	757750
2017-11-07	19.46	19.59	19.16	19.31	773119
2017-11-08	19.30	19.46	19.12	19.43	1128531
2017-11-09	19.29	19.43	19.04	19.26	879519
2017-11-10	19.22	19.43	19.18	19.39	614409
2017-11-13	19.22	19.23	19.01	19.10	444120
2017-11-14	18.88	19.09	18.75	18.92	999558
2017-11-15	18.68	18.91	18.49	18.69	613137
2017-11-16	18.78	19.07	18.72	19.01	783296
2017-11-17	18.93	19.00	18.78	18.80	521134
2017-11-20	18.83	18.97	18.69	18.82	720540
2017-11-21	19.00	19.29	18.86	19.20	934209
2017-11-22	19.19	19.45	19.09	19.34	573059
2017-11-24	19.47	19.47	19.18	19.21	238463
2017-11-27	19.19	19.40	19.18	19.24	605062
2017-11-28	19.20	19.60	19.16	19.56	919478
2017-11-29	19.66	20.03	19.66	19.86	1224459
2017-11-30	20.01	20.39	19.87	20.30	1293108
2017-12-01	20.34	20.86	19.75	20.85	2113679
2017-12-04	21.00	21.63	20.87	21.24	1487134
2017-12-05	21.27	21.58	21.08	21.10	1364080
2017-12-06	21.09	21.47	21.01	21.27	1069239
2017-12-07	21.17	21.79	20.97	21.46	1222927
2017-12-08	21.62	21.85	21.17	21.62	984589
2017-12-11	21.65	21.67	20.93	20.97	1122987
2017-12-12	21.06	21.16	20.91	21.06	620502
2017-12-13	21.12	21.43	20.96	21.16	981908
2017-12-14	21.25	21.38	21.11	21.25	997858
2017-12-15	21.33	21.94	21.27	21.74	2833363
2017-12-18	21.96	22.44	21.84	22.44	1023323
2017-12-19	22.55	22.88	22.52	22.64	1511019
2017-12-20	22.73	22.79	22.37	22.56	654724
2017-12-21	22.64	22.71	22.30	22.35	581214
2017-12-22	22.48	22.54	22.21	22.49	651061
2017-12-26	22.47	22.76	22.47	22.70	411914
2017-12-27	22.72	22.72	22.38	22.43	444267
2017-12-28	22.51	22.56	22.32	22.49	406935
2017-12-29	22.55	22.61	22.31	22.34	593782
2018-01-02	22.46	22.46	21.67	21.80	824733
2018-01-03	21.90	21.97	21.66	21.74	761662
2018-01-04	21.91	22.23	21.80	21.82	549439
2018-01-05	21.92	21.92	21.35	21.86	878587
2018-01-08	21.91	22.21	21.80	21.99	785726
2018-01-09	22.13	22.31	21.97	21.72	802299
2018-01-10	21.70	22.30	21.58	22.17	1154929
2018-01-11	22.29	22.73	22.18	22.65	895900
2018-01-12	22.83	23.13	22.61	23.08	1125564
2018-01-16	23.28	23.45	22.82	22.85	1175801
2018-01-17	23.02	23.47	22.89	23.41	886594
2018-01-18	23.32	23.48	22.64	22.73	999034
2018-01-19	22.70	23.09	22.68	22.97	892795
2018-01-22	23.04	23.08	22.66	22.92	572153
2018-01-23	22.93	23.00	22.73	22.75	598504
2018-01-24	22.94	22.97	22.25	22.53	637630
2018-01-25	22.56	22.68	22.06	22.27	807426
2018-01-26	22.32	23.00	22.19	22.98	1040596
2018-01-29	22.87	23.30	22.77	23.18	2095674
2018-01-30	22.79	23.82	22.33	22.60	2193648
2018-01-31	23.34	23.66	22.93	23.00	2246387
2018-02-01	23.03	23.40	22.90	23.39	823520
2018-02-02	23.09	23.19	21.55	21.77	1822700
2018-02-05	21.49	22.32	20.82	20.97	2037938
2018-02-06	20.46	21.58	20.23	21.41	2036820
2018-02-07	21.23	21.95	21.13	21.44	1605228
2018-02-08	21.48	21.50	20.39	20.40	1342000
2018-02-09	20.67	20.81	19.85	20.28	1870459
2018-02-12	20.46	20.85	20.38	20.51	1313818
2018-02-13	20.49	20.83	20.27	20.40	986758
2018-02-14	20.22	20.87	19.87	20.82	1836934
2018-02-15	21.02	21.13	20.45	20.84	920400
2018-02-16	20.70	21.34	20.70	21.20	721132
2018-02-20	21.01	21.13	20.74	20.87	1403346
2018-02-21	20.91	21.47	20.76	20.78	830756
2018-02-22	20.86	21.00	20.58	20.59	815411
2018-02-23	20.73	20.77	20.47	20.66	589627
2018-02-26	20.82	21.06	20.67	21.04	499424
2018-02-27	20.97	21.36	20.30	20.32	824880
2018-02-28	20.38	20.61	19.98	20.00	1092250
2018-03-01	19.97	20.25	19.56	19.85	936500
2018-03-02	19.57	20.14	19.42	20.05	919811
2018-03-05	19.83	20.14	19.58	20.06	933669
2018-03-06	20.16	20.36	19.68	20.17	796471
2018-03-07	19.93	20.19	19.76	20.05	1611314
2018-03-08	20.16	20.16	19.68	20.08	1332264
2018-03-09	20.21	20.67	20.12	20.60	1112686
2018-03-12	20.59	20.77	19.83	20.07	2330415
2018-03-13	20.13	20.20	19.70	19.82	2095517
2018-03-14	19.85	19.93	18.81	18.87	3771840
2018-03-15	19.01	19.64	18.96	19.56	2532907
2018-03-16	19.64	20.11	19.54	20.07	12476594
2018-03-19	20.02	20.06	19.43	19.87	2074956
2018-03-20	19.92	20.10	19.76	19.81	1624872
2018-03-21	19.80	20.66	19.78	20.40	1219743
2018-03-22	20.13	20.27	19.72	19.75	1457818
2018-03-23	19.84	19.95	19.33	19.33	1317358
2018-03-26	19.69	19.99	19.45	19.94	1069282
2018-03-27	20.09	20.13	19.68	19.75	1590143
2018-03-28	19.75	19.82	19.44	19.74	1320860
2018-03-29	19.93	20.33	19.93	20.21	1092691
2018-04-02	20.14	20.21	19.19	19.46	1772403
2018-04-03	19.50	19.87	19.40	19.86	1147437
2018-04-04	19.48	20.36	19.47	20.34	1008666
2018-04-05	20.13	20.28	19.61	19.82	2072632
2018-04-06	19.51	19.69	19.11	19.30	1307058
2018-04-09	19.20	19.26	18.75	18.98	1618824
2018-04-10	19.20	19.62	19.19	19.46	1328600
2018-04-11	19.25	19.55	19.25	19.30	870913
2018-04-12	19.51	20.73	19.44	20.63	1509902
2018-04-13	20.80	20.81	19.88	19.93	1462235
2018-04-16	20.14	20.32	19.87	20.10	596160
2018-04-17	20.42	20.83	20.33	20.73	845339
2018-04-18	20.74	20.98	20.60	20.72	866401
2018-04-19	20.62	20.85	20.47	20.58	630424
2018-04-20	20.63	20.65	20.14	20.30	781090
2018-04-23	20.27	20.52	20.25	20.35	413277
2018-04-24	20.56	20.71	20.14	20.32	858228
2018-04-25	20.22	20.43	20.11	20.26	645000
2018-04-26	20.31	20.40	19.97	20.24	608977
2018-04-27	20.22	20.35	19.99	20.22	805925
2018-04-30	20.59	20.70	20.06	20.24	1827347
2018-05-01	20.61	21.83	18.31	18.51	4406268
2018-05-02	18.34	18.54	17.85	17.96	1555814
2018-05-03	17.94	18.03	17.53	17.87	1164897
2018-05-04	17.69	18.49	17.55	18.31	796926
2018-05-07	18.43	18.69	18.30	18.61	596154
2018-05-08	18.52	18.79	18.40	18.66	787278
2018-05-09	18.80	18.94	18.53	18.89	969142
2018-05-10	19.01	19.14	18.79	18.84	960557
2018-05-11	18.73	19.02	18.70	18.86	665103
2018-05-14	18.81	18.96	18.72	18.80	708951
2018-05-15	18.71	19.04	18.70	18.95	677550
2018-05-16	18.94	19.41	18.94	19.22	767928
2018-05-17	19.22	19.58	19.18	19.50	413142
2018-05-18	19.56	19.80	19.50	19.67	556923
2018-05-21	19.80	19.95	19.67	19.85	431100
2018-05-22	19.89	19.99	19.72	19.79	394711
2018-05-23	19.62	19.67	19.47	19.62	322963
2018-05-24	19.61	19.71	19.36	19.60	234550
2018-05-25	19.56	19.79	19.47	19.55	415391
2018-05-29	19.37	19.53	18.94	19.11	552394
2018-05-30	19.34	19.63	19.27	19.61	454165
2018-05-31	19.59	19.64	19.25	19.40	464281
2018-06-01	19.62	19.89	19.56	19.67	583654
2018-06-04	19.84	20.02	19.75	19.83	581061
2018-06-05	19.79	19.87	19.48	19.83	701133
2018-06-06	19.90	20.09	19.88	20.07	526500
2018-06-07	20.20	20.31	20.08	20.19	548217
2018-06-08	20.13	20.27	20.03	20.19	479153
2018-06-11	20.25	20.44	20.16	20.23	557173
2018-06-12	20.27	20.27	19.88	19.92	429328
2018-06-13	19.92	19.96	19.24	19.31	587655
2018-06-14	19.42	19.61	19.32	19.38	594090
2018-06-15	19.20	19.43	19.06	19.40	676310
2018-06-18	19.29	19.45	19.08	19.43	504068
2018-06-19	19.19	19.52	19.14	19.47	474932
2018-06-20	19.60	19.60	19.25	19.28	585689
2018-06-21	19.20	19.20	18.70	18.75	608685
2018-06-22	18.96	19.06	18.76	18.81	843789
2018-06-25	18.76	18.76	18.33	18.57	652454
2018-06-26	18.60	18.64	18.30	18.32	560984
2018-06-27	18.28	18.51	17.96	17.97	585503
2018-06-28	18.01	18.14	17.88	17.91	738024
2018-06-29	18.16	18.57	17.95	17.97	993199
2018-07-02	17.79	18.58	17.75	18.57	901861
2018-07-03	18.70	18.84	18.62	18.74	416963
2018-07-05	18.85	19.10	18.59	19.08	825886
2018-07-06	19.08	19.20	18.92	19.03	750162
2018-07-09	19.22	19.61	18.89	19.29	834340
2018-07-10	19.17	19.54	19.16	19.31	1697897
2018-07-11	19.18	19.43	19.04	19.07	906716
2018-07-12	19.22	19.23	18.65	18.66	687358
2018-07-13	18.50	18.67	18.21	18.35	766762
2018-07-16	18.51	18.88	18.35	18.81	525091
2018-07-17	18.82	19.05	18.81	18.85	514945
2018-07-18	18.78	19.00	18.70	18.94	496313
2018-07-19	18.85	19.09	18.72	18.99	607644
2018-07-20	18.94	19.22	18.84	19.05	808247
2018-07-23	19.01	19.39	18.98	19.35	496264
2018-07-24	19.47	19.67	19.29	19.44	675979
2018-07-25	19.42	19.42	18.88	19.01	737684
2018-07-26	19.06	19.37	19.01	19.25	511131
2018-07-27	19.34	19.37	18.84	18.90	966297
2018-07-30	19.00	19.44	18.98	19.35	1034335
2018-07-31	20.00	21.00	19.54	20.71	2330639
2018-08-01	20.86	21.31	19.79	20.18	1774766
2018-08-02	19.95	20.47	19.49	20.12	1511564
2018-08-03	20.14	20.51	20.14	20.28	1096551
2018-08-06	20.32	20.85	20.15	20.83	789367
2018-08-07	20.90	21.37	20.90	21.09	1421171
2018-08-08	21.03	21.03	20.62	20.82	746806
2018-08-09	20.72	20.88	20.51	20.56	692797
2018-08-10	20.54	20.54	19.97	20.24	590335
2018-08-13	20.28	20.44	20.08	20.21	597636
2018-08-14	20.29	20.61	20.29	20.47	958200
2018-08-15	20.37	20.44	19.88	20.10	559555
2018-08-16	20.21	20.70	20.05	20.58	521676
2018-08-17	20.46	20.76	20.37	20.65	589882
2018-08-20	20.71	20.90	20.59	20.72	745515
2018-08-21	20.81	21.24	20.73	21.05	1006702
2018-08-22	21.01	21.18	20.90	21.07	723316
2018-08-23	21.06	21.17	20.48	20.49	452175
2018-08-24	20.60	20.67	20.28	20.57	630641
2018-08-27	20.62	20.80	20.56	20.59	482448
2018-08-28	20.65	20.71	20.39	20.42	482587
2018-08-29	20.41	20.48	20.07	20.39	366201
2018-08-30	20.34	20.34	20.06	20.13	417801
2018-08-31	20.06	20.14	19.82	20.02	510477
2018-09-04	19.98	20.09	19.62	19.87	826542
2018-09-05	19.87	20.38	19.85	20.30	533660
2018-09-06	20.29	20.40	20.10	20.17	446447
2018-09-07	20.12	20.14	19.88	20.06	507593
2018-09-10	20.16	20.50	20.16	20.45	594171
2018-09-11	20.31	20.70	20.30	20.51	696688
2018-09-12	20.43	20.54	20.29	20.41	485607
2018-09-13	20.54	20.58	20.22	20.26	337792
2018-09-14	20.26	20.81	20.26	20.72	391784
2018-09-17	20.78	20.83	20.49	20.58	638968
2018-09-18	20.59	20.72	20.33	20.63	555179
2018-09-19	20.71	21.40	20.71	21.28	1168516
2018-09-20	21.44	21.58	20.97	21.27	938595
2018-09-21	21.33	21.36	21.12	21.18	1648356
2018-09-24	21.16	21.39	21.16	21.35	558329
2018-09-25	21.42	21.55	21.29	21.47	710195
2018-09-26	21.54	21.63	21.34	21.43	955890
2018-09-27	21.50	21.58	21.06	21.34	775055
2018-09-28	21.19	21.35	21.09	21.18	627826
2018-10-01	21.26	21.26	20.51	20.56	835950
2018-10-02	20.54	20.69	20.21	20.61	822653
2018-10-03	20.75	21.13	20.70	20.75	1009456
2018-10-04	20.81	21.18	20.75	20.98	696586
2018-10-05	21.13	21.41	20.96	21.02	666350
2018-10-08	21.00	21.11	20.67	20.93	818536
2018-10-09	20.99	21.07	20.78	20.71	1057460
2018-10-10	20.79	21.11	20.28	20.29	1341014
2018-10-11	20.32	20.48	19.76	19.76	1401323
2018-10-12	20.29	20.29	19.51	19.70	929027
2018-10-15	19.65	20.44	19.65	20.20	1338576
2018-10-16	20.36	20.80	20.07	20.60	1038222
2018-10-17	20.57	21.32	20.48	21.08	865860
2018-10-18	21.08	21.15	20.05	20.08	1077591
2018-10-19	20.07	20.31	19.78	20.17	687453
2018-10-22	20.26	20.58	20.22	20.48	1265647
2018-10-23	20.16	20.52	19.67	20.21	1297723
2018-10-24	20.15	20.28	19.25	19.41	1070573
2018-10-25	19.63	19.99	19.38	19.80	1935117
2018-10-26	19.52	20.30	19.42	20.08	1396203
2018-10-29	20.44	21.05	20.10	20.43	2296474
2018-10-30	20.80	21.43	19.12	19.77	3107389
2018-10-31	19.61	19.91	18.88	19.07	2009615
2018-11-01	19.22	19.96	19.01	19.19	1965634
2018-11-02	19.35	19.46	18.85	19.17	1111823
2018-11-05	19.17	19.60	19.17	19.44	949115
2018-11-06	19.44	19.79	19.26	19.56	842695
2018-11-07	19.72	20.23	19.39	20.23	779593
2018-11-08	20.13	20.52	19.99	20.31	819793
2018-11-09	20.16	20.27	19.62	19.85	683623
2018-11-12	19.87	19.93	19.56	19.58	463837
2018-11-13	19.83	20.00	19.65	19.75	1484117
2018-11-14	19.78	19.87	18.94	19.03	1425935
2018-11-15	18.82	19.38	18.75	19.24	1138336
2018-11-16	19.08	19.71	18.97	19.64	1184402
2018-11-19	19.64	19.81	19.50	19.66	664716
2018-11-20	19.38	19.69	19.24	19.53	579295
2018-11-21	19.61	20.00	19.46	19.67	595861
2018-11-23	19.55	19.94	19.49	19.69	300149
2018-11-26	19.97	20.21	19.83	20.05	912855
2018-11-27	19.94	20.03	19.63	19.77	846953
2018-11-28	19.76	20.24	19.33	20.20	712548
2018-11-29	20.05	20.23	19.72	20.08	488873
2018-11-30	19.99	20.46	19.85	20.36	856165
2018-12-03	20.50	20.63	19.90	20.61	1181509
2018-12-04	20.52	20.55	19.55	19.56	1091631
2018-12-06	19.20	19.25	18.51	19.10	1401656
2018-12-07	19.12	19.37	18.75	18.93	745518
2018-12-10	18.93	18.94	18.22	18.46	1294225
2018-12-11	18.71	19.06	18.27	18.35	1352619
2018-12-12	18.60	19.01	18.46	18.78	810697
2018-12-13	18.72	18.81	18.44	18.60	689635
2018-12-14	18.35	18.77	18.14	18.19	798148
2018-12-17	18.15	18.49	17.93	18.02	1128798
2018-12-18	18.12	18.45	18.02	18.06	808573
2018-12-19	17.93	18.09	17.23	17.28	831091
2018-12-20	17.19	17.58	16.93	17.36	1073791
2018-12-21	17.30	17.82	17.17	17.22	2806102
2018-12-24	17.09	17.12	16.53	16.53	342249
2018-12-26	16.66	17.54	16.45	17.50	608198
2018-12-27	17.14	17.81	17.13	17.80	868881
2018-12-28	17.84	18.16	17.69	17.82	858776
2018-12-31	17.90	18.11	17.71	18.08	762714
2019-01-02	17.79	18.28	17.73	18.06	912492
2019-01-03	17.89	18.25	17.73	17.79	717572
2019-01-04	17.88	18.23	17.88	17.96	954524
2019-01-07	18.64	18.64	17.75	17.79	1239512
2019-01-08	17.91	18.12	17.66	17.75	1005363
2019-01-09	17.78	17.96	17.68	17.58	1152214
2019-01-10	17.59	18.05	17.48	17.77	933797
2019-01-11	17.56	17.58	16.45	16.97	2575926
2019-01-14	16.69	17.15	16.64	16.75	1465872
2019-01-15	16.71	17.34	16.71	17.18	742233
2019-01-16	17.31	17.71	17.27	17.59	1702184
2019-01-17	17.18	17.63	17.08	17.51	959781
2019-01-18	17.61	17.99	17.61	17.85	787318
2019-01-22	17.72	17.83	17.37	17.52	1042490
2019-01-23	17.59	17.74	17.15	17.38	1161210
2019-01-24	17.36	17.60	17.21	17.43	686510
2019-01-25	17.54	17.72	17.46	17.59	680479
2019-01-28	17.45	17.71	17.33	17.54	655634
2019-01-29	17.55	17.65	17.21	17.25	924628
2019-01-30	17.29	17.36	16.63	16.83	1387842
2019-01-31	16.75	17.21	16.75	17.12	1741839
2019-02-01	17.14	17.30	17.07	17.29	885525
2019-02-04	17.34	17.43	17.02	17.24	1022972
2019-02-05	17.67	17.67	16.01	17.18	4775550
2019-02-06	16.59	17.52	16.54	17.44	1866815
2019-02-07	17.40	17.83	17.32	17.40	1752225
2019-02-08	17.27	17.32	16.82	16.89	1029968
2019-02-11	16.97	17.78	16.84	17.77	1652454
2019-02-12	17.91	18.01	17.28	17.42	1157878
2019-02-13	17.46	17.77	17.46	17.54	658152
2019-02-14	17.46	17.53	17.25	17.37	921158
2019-02-15	17.53	17.76	17.41	17.75	641100
2019-02-19	17.65	17.83	17.50	17.82	972480
2019-02-20	17.77	18.12	17.77	18.10	1117608
2019-02-21	18.05	18.05	17.80	17.91	685078
2019-02-22	18.00	18.18	17.88	18.15	478102
2019-02-25	18.25	18.43	18.06	18.26	1178755
2019-02-26	18.27	18.44	18.15	18.18	601776
2019-02-27	18.18	18.41	18.10	18.38	491350
2019-02-28	18.43	18.68	18.28	18.51	915391
2019-03-01	18.64	18.85	18.38	18.45	654737
2019-03-04	18.49	18.57	18.18	18.37	968586
2019-03-05	18.38	18.45	18.14	18.26	723285
2019-03-06	18.24	18.41	17.94	17.95	568210
2019-03-07	17.94	18.02	17.48	17.55	947894
2019-03-08	17.49	17.69	17.32	17.59	1015574
2019-03-11	17.72	18.11	17.65	18.10	666790
2019-03-12	18.15	18.24	17.71	17.74	861834
2019-03-13	17.85	17.90	17.62	17.75	806960
2019-03-14	17.77	17.83	17.54	17.70	769906
2019-03-15	17.70	17.89	17.51	17.68	1828563
2019-03-18	17.77	17.94	17.73	17.89	742010
2019-03-19	17.98	18.09	17.50	17.55	1027133
2019-03-20	17.56	17.74	17.32	17.48	724946
2019-03-21	17.40	17.79	17.37	17.74	663656
2019-03-22	17.60	17.71	16.71	16.96	1254697
2019-03-25	16.99	17.13	16.76	16.97	1018746
2019-03-26	17.10	17.41	17.05	17.25	547288
2019-03-27	17.32	17.44	17.18	17.30	774654
2019-03-28	17.36	17.44	17.17	17.33	488480
2019-03-29	17.49	17.57	17.20	17.29	683796
2019-04-01	17.53	17.81	17.47	17.78	577379
2019-04-02	17.85	17.89	17.41	17.43	932037
2019-04-03	17.61	17.62	17.11	17.21	1197162
2019-04-04	17.26	17.79	17.20	17.75	881748
2019-04-05	17.85	18.27	17.77	18.23	883637
2019-04-08	18.38	18.42	18.11	17.95	729062
2019-04-09	17.94	18.00	17.41	17.42	901702
2019-04-10	17.63	18.02	17.54	18.02	1165793
2019-04-11	18.00	18.31	18.00	18.18	648691
2019-04-12	18.64	18.76	18.45	18.60	821895
2019-04-15	18.63	18.82	18.36	18.48	473967
2019-04-16	18.59	18.89	18.55	18.73	703820
2019-04-17	18.86	18.89	18.70	18.85	485718
2019-04-18	18.77	18.82	18.49	18.54	737535
2019-04-22	18.51	18.55	18.21	18.35	1875941
2019-04-23	18.42	18.83	18.38	18.70	1084349
2019-04-24	18.69	18.76	18.56	18.64	613851
2019-04-25	18.64	18.64	18.17	18.34	975072
2019-04-26	18.29	18.61	18.24	18.49	924247
2019-04-29	18.54	18.60	18.23	18.28	1453837
2019-04-30	18.23	19.07	18.04	18.73	3143676
2019-05-01	18.68	18.77	18.35	18.60	1633225
2019-05-02	18.65	18.80	18.29	18.49	955086
2019-05-03	18.49	19.18	18.49	19.13	878827
2019-05-06	18.71	18.92	18.49	18.58	866244
2019-05-07	18.37	18.62	18.02	18.16	888902
2019-05-08	18.10	18.34	18.07	18.10	468007
2019-05-09	17.91	17.95	17.59	17.83	770256
2019-05-10	17.74	17.86	17.25	17.66	981430
2019-05-13	17.35	17.45	16.75	16.93	948636
2019-05-14	17.00	17.36	17.00	17.19	635349
2019-05-15	17.01	17.29	16.94	17.22	446345
2019-05-16	17.24	17.38	17.19	17.24	434065
2019-05-17	17.08	17.27	16.98	17.00	638429
2019-05-20	16.89	16.99	16.81	16.90	809865
2019-05-21	17.02	17.32	17.00	17.30	561481
2019-05-22	17.22	17.31	17.12	17.12	499206
2019-05-23	16.94	17.03	16.70	16.84	702575
2019-05-24	16.95	17.06	16.87	16.97	303773
2019-05-28	16.91	16.98	16.74	16.75	585190
2019-05-29	16.59	16.73	16.41	16.68	687397
2019-05-30	16.67	16.77	16.48	16.53	536751
2019-05-31	16.31	16.43	16.09	16.15	712192
2019-06-03	16.09	16.42	15.97	16.22	877783
2019-06-04	16.46	16.82	16.45	16.81	735411
2019-06-05	16.81	16.95	16.53	16.61	702423
2019-06-06	16.57	16.76	16.47	16.63	634536
2019-06-07	16.66	16.82	16.55	16.56	486182
2019-06-10	16.68	16.91	16.68	16.74	781987
2019-06-11	16.94	17.11	16.73	16.97	679496
2019-06-12	16.93	17.17	16.87	16.93	736111
2019-06-13	16.99	17.14	16.96	17.07	415482
2019-06-14	17.05	17.14	16.84	16.89	367503
2019-06-17	16.90	16.98	16.56	16.58	522851
2019-06-18	16.63	16.96	16.63	16.88	553331
2019-06-19	16.88	16.94	16.58	16.61	718929
2019-06-20	16.76	16.78	16.27	16.47	799258
2019-06-21	16.41	16.51	16.26	16.28	1139478
2019-06-24	16.32	16.47	16.05	16.07	848130
2019-06-25	16.09	16.25	15.96	16.16	809966
2019-06-26	16.26	16.29	16.02	16.16	458819
2019-06-27	16.22	16.63	16.22	16.63	532593
2019-06-28	16.72	16.86	16.52	16.67	930545
2019-07-01	16.94	17.03	16.58	16.67	586677
2019-07-02	16.67	16.69	16.37	16.49	404109
2019-07-03	16.50	16.87	16.49	16.78	495068
2019-07-05	16.79	16.84	16.61	16.82	460525
2019-07-08	16.72	16.87	16.50	16.50	796271
2019-07-09	16.50	16.60	16.32	16.35	961722
2019-07-10	16.38	16.68	16.38	16.55	784634
2019-07-11	16.58	16.64	16.37	16.50	709480
2019-07-12	16.55	16.86	16.49	16.78	646601
2019-07-15	16.82	17.01	16.60	16.98	1056964
2019-07-16	16.97	17.13	16.88	17.08	1273246
2019-07-17	17.02	17.12	16.80	16.85	855030
2019-07-18	16.81	17.19	16.80	17.11	773152
2019-07-19	17.09	17.26	16.87	16.88	1923324
2019-07-22	16.94	17.10	16.82	17.07	1090915
2019-07-23	17.15	17.46	17.13	17.29	994103
2019-07-24	17.22	17.50	17.22	17.45	839256
2019-07-25	17.46	17.50	17.14	17.32	765711
2019-07-26	17.39	17.52	17.35	17.39	455203
2019-07-29	17.33	17.60	17.29	17.59	1031856
2019-07-30	17.60	17.65	17.29	17.60	1330882
2019-07-31	17.59	17.76	17.22	17.50	1159107
2019-08-01	17.47	17.68	16.98	17.00	1131710
2019-08-02	16.90	17.04	16.63	17.01	1077235
2019-08-05	16.54	16.63	16.07	16.23	1086591
2019-08-06	16.36	16.85	16.36	16.79	1004823
2019-08-07	16.51	16.77	16.28	16.71	528199
2019-08-08	16.89	17.04	16.77	16.87	689515
2019-08-09	16.77	16.81	16.35	16.51	959192
2019-08-12	16.30	16.49	15.51	15.72	1577050
2019-08-13	15.67	16.17	15.67	15.89	683600
2019-08-14	15.52	15.67	15.18	15.34	1393353
2019-08-15	15.41	15.58	15.23	15.24	810835
2019-08-16	15.33	15.68	15.27	15.59	477587
2019-08-19	15.86	15.99	15.80	15.88	475516
2019-08-20	15.80	15.81	15.54	15.66	902803
2019-08-21	15.80	15.92	15.70	15.77	463818
2019-08-22	15.86	16.05	15.78	15.94	532642
2019-08-23	15.86	15.97	15.37	15.41	573154
2019-08-26	15.58	15.58	15.27	15.33	644074
2019-08-27	15.42	15.55	15.16	15.18	569399
2019-08-28	15.10	15.58	15.09	15.57	851109
2019-08-29	15.76	16.09	15.73	16.06	804730
2019-08-30	16.13	16.38	16.07	16.17	797944
2019-09-03	16.04	16.04	15.76	15.96	581584
2019-09-04	16.13	16.18	15.99	16.16	503549
2019-09-05	16.38	16.89	16.38	16.71	639110
2019-09-06	16.73	16.86	16.62	16.82	466853
2019-09-09	16.92	17.52	16.90	17.51	1022942
2019-09-10	17.56	18.01	17.54	18.00	872447
2019-09-11	18.10	18.33	17.75	18.32	1110463
2019-09-12	18.17	18.29	17.88	18.07	846252
2019-09-13	17.81	18.01	17.75	17.83	875978
2019-09-16	17.72	17.90	17.58	17.75	948023
2019-09-17	17.66	17.72	17.37	17.64	545369
2019-09-18	17.58	17.59	17.25	17.50	733781
2019-09-19	17.52	17.68	17.40	17.45	547482
2019-09-20	17.48	17.49	17.06	17.19	1559552
2019-09-23	17.07	17.37	17.07	17.18	845952
2019-09-24	17.25	17.41	17.07	17.10	841176
2019-09-25	17.10	17.53	17.10	17.41	678731
2019-09-26	17.30	17.47	17.20	17.42	519830
2019-09-27	17.53	17.64	17.28	17.43	369470
2019-09-30	17.50	17.55	17.16	17.18	645068
2019-10-01	17.29	17.34	16.60	16.62	776582
2019-10-02	16.42	16.49	16.06	16.29	877188
2019-10-03	16.16	16.30	15.94	16.15	883364
2019-10-04	16.00	16.18	15.87	16.17	606388
2019-10-07	16.12	16.16	15.95	15.98	729993
2019-10-08	15.75	15.77	15.29	15.29	1383215
2019-10-09	15.36	15.55	15.10	15.16	1430376
2019-10-10	15.25	15.26	14.92	14.97	1489066
2019-10-11	15.31	15.74	15.25	15.46	1068861
2019-10-14	15.44	15.53	15.13	15.29	1019732
2019-10-15	15.26	15.42	15.09	15.34	667865
2019-10-16	15.33	15.49	15.24	15.29	654679
2019-10-17	15.42	15.58	15.30	15.50	709961
2019-10-18	15.45	15.50	15.34	15.43	1067991
2019-10-21	15.60	15.82	15.60	15.62	492776
2019-10-22	15.62	15.91	15.32	15.34	1473197
2019-10-23	15.33	15.96	15.25	15.89	1417936
2019-10-24	15.97	15.99	15.54	15.63	776353
2019-10-25	15.58	15.86	15.43	15.83	1163395
2019-10-28	15.94	16.35	15.84	16.14	1304301
2019-10-29	16.78	16.96	16.33	16.82	2067895
2019-10-30	16.86	17.04	16.77	16.81	1372262
2019-10-31	16.83	16.83	16.27	16.56	938514
2019-11-01	16.66	16.91	16.66	16.73	845929
2019-11-04	16.79	17.26	16.77	17.22	1290191
2019-11-05	17.30	17.64	17.30	17.53	557348
2019-11-06	17.49	17.54	17.25	17.30	577110
2019-11-07	17.49	17.57	17.41	17.45	911981
2019-11-08	17.41	17.41	17.13	17.15	484982
2019-11-11	17.00	17.08	16.73	16.75	779585
2019-11-12	16.73	16.82	16.36	16.40	701397
2019-11-13	16.20	16.34	16.11	16.17	646693
2019-11-14	16.11	16.41	16.11	16.25	660024
2019-11-15	16.36	16.49	16.28	16.38	504430
2019-11-18	16.30	16.38	16.14	16.37	542405
2019-11-19	16.49	16.69	16.37	16.41	635609
2019-11-20	16.25	16.35	15.98	16.08	655675
2019-11-21	16.17	16.17	15.90	16.02	375271
2019-11-22	16.12	16.21	16.03	16.05	512955
2019-11-25	16.10	16.47	16.05	16.42	565995
2019-11-26	16.33	16.40	16.11	16.17	382925
2019-11-27	16.16	16.30	16.01	16.29	333449
2019-11-29	16.23	16.30	16.15	16.15	157912
2019-12-02	16.28	16.39	16.07	16.14	510549
2019-12-03	15.90	15.92	15.53	15.86	626786
2019-12-04	15.97	16.32	15.95	16.10	473856
2019-12-05	16.19	16.33	16.13	16.20	359031
2019-12-06	16.47	16.82	16.47	16.49	759428
2019-12-09	16.42	16.63	16.42	16.60	553426
2019-12-10	16.56	16.64	16.37	16.43	859974
2019-12-11	16.52	16.60	16.23	16.51	568947
2019-12-12	16.52	16.89	16.50	16.84	934466
2019-12-13	16.84	16.98	16.44	16.51	707309
2019-12-16	16.65	17.05	16.55	16.66	806406
2019-12-17	16.69	16.86	16.65	16.81	450556
2019-12-18	16.80	16.98	16.80	16.87	751659
2019-12-19	16.87	16.95	16.75	16.88	848100
2019-12-20	16.95	17.00	16.75	16.81	2403983
2019-12-23	16.81	16.92	16.66	16.66	687400
2019-12-24	16.78	16.78	16.53	16.64	411909
2019-12-26	16.65	16.81	16.65	16.76	494920
2019-12-27	16.78	16.83	16.65	16.67	353918
2019-12-30	16.77	16.83	16.59	16.76	734421
2019-12-31	16.69	16.93	16.69	16.72	514487
2020-01-02	16.82	16.87	16.57	16.66	892915
2020-01-03	16.24	16.45	16.17	16.40	826406
2020-01-06	16.24	16.45	16.14	16.40	757510
2020-01-07	16.53	16.60	16.40	16.52	857618
2020-01-08	16.50	16.76	16.47	16.55	1482324
2020-01-09	16.66	16.74	16.52	16.48	1143175
2020-01-10	16.45	16.85	16.37	16.56	1542347
2020-01-13	16.63	16.77	16.52	16.74	1202763
2020-01-14	16.74	16.92	16.67	16.85	1290347
2020-01-15	16.71	16.97	16.66	16.80	736175
2020-01-16	16.99	17.31	16.92	17.19	995052
2020-01-17	17.24	17.28	16.82	16.83	836674
2020-01-21	16.72	16.83	16.56	16.63	930161
2020-01-22	16.72	16.82	16.55	16.76	547742
2020-01-23	16.67	16.82	16.40	16.72	700251
2020-01-24	16.75	16.76	16.30	16.45	529593
2020-01-27	16.08	16.14	15.90	15.93	882109
2020-01-28	16.06	16.15	15.98	16.00	837400
2020-01-29	16.07	16.29	16.04	16.07	583919
2020-01-30	15.90	16.51	15.85	16.43	1098905
2020-01-31	16.23	16.36	15.96	15.98	1269242
2020-02-03	16.05	16.39	16.04	16.19	1348137
2020-02-04	16.93	17.02	16.36	16.56	2168502
2020-02-05	16.89	17.01	16.68	16.94	1214388
2020-02-06	17.08	17.24	16.91	17.22	963469
2020-02-07	17.15	17.22	16.88	16.94	820372
2020-02-10	16.83	16.98	16.81	16.92	583278
2020-02-11	17.06	17.39	17.02	17.27	790176
2020-02-12	17.39	17.40	16.63	16.81	1242795
2020-02-13	16.71	16.87	16.46	16.60	694795
2020-02-14	16.55	16.55	16.14	16.21	644221
2020-02-18	16.31	16.41	15.98	16.08	729837
2020-02-19	16.05	16.32	16.02	16.30	586277
2020-02-20	16.21	16.64	16.21	16.43	792537
2020-02-21	16.39	16.39	16.08	16.10	994686
2020-02-24	15.60	15.69	15.31	15.43	1104921
2020-02-25	15.42	15.47	14.85	14.93	1705204
2020-02-26	15.04	15.18	14.70	14.78	1478738
2020-02-27	14.38	14.82	14.07	14.07	1391090
2020-02-28	13.60	14.00	13.50	13.76	2602783
2020-03-02	13.78	14.34	13.62	14.28	1279043
2020-03-03	14.29	14.83	13.83	14.03	1574481
2020-03-04	14.28	14.41	14.01	14.39	1109294
2020-03-05	13.91	14.02	13.60	13.97	1929893
2020-03-06	13.33	13.88	13.28	13.55	1836337
2020-03-09	12.66	12.93	12.27	12.55	2443380
2020-03-10	13.08	13.19	12.28	12.84	1742642
2020-03-11	12.39	12.51	11.31	11.75	3110393
2020-03-12	10.03	11.92	9.87	10.76	3326714
2020-03-13	11.34	11.93	11.02	11.88	2572193
2020-03-16	10.14	12.10	10.14	11.51	2465295
2020-03-17	11.73	13.28	11.59	13.09	3337661
2020-03-18	12.19	13.73	11.64	12.73	2709615
2020-03-19	12.56	13.63	12.53	12.69	2190434
2020-03-20	12.82	12.98	11.42	11.81	3411477
2020-03-23	12.00	12.29	10.96	11.18	1201030
2020-03-24	11.68	12.16	11.08	11.35	1650464
2020-03-25	11.51	11.90	11.16	11.29	1654643
2020-03-26	11.50	11.83	10.96	11.79	1577274
2020-03-27	11.04	11.67	10.80	11.25	1159096
2020-03-30	11.32	11.89	11.09	11.66	1010045
2020-03-31	11.58	11.67	11.15	11.38	859396
2020-04-01	10.80	11.02	10.66	10.88	948359
2020-04-02	10.87	11.47	10.79	11.30	768266
2020-04-03	11.22	11.44	10.66	10.98	1049875
2020-04-06	11.39	11.84	11.21	11.78	999046
2020-04-07	12.23	12.27	11.51	11.40	1147148
2020-04-08	11.50	11.99	11.24	11.87	1181597
2020-04-09	12.08	12.76	11.87	12.71	1986900
2020-04-13	12.53	12.68	12.22	12.48	1067343
2020-04-14	12.81	12.96	12.60	12.96	1310474
2020-04-15	12.39	12.65	12.17	12.46	1168232
2020-04-16	12.51	12.71	11.87	12.25	1154805
2020-04-17	12.59	12.79	12.36	12.67	936043
2020-04-20	12.46	12.85	12.32	12.72	616313
2020-04-21	12.37	12.71	12.28	12.56	603155
2020-04-22	12.75	12.86	12.55	12.65	599778
2020-04-23	12.57	12.74	12.14	12.20	1360083
2020-04-24	12.24	12.50	12.12	12.20	894871
2020-04-27	12.43	13.09	12.33	13.05	1974800
2020-04-28	13.63	14.67	13.30	14.07	2418619
2020-04-29	14.51	14.65	13.78	14.45	1243641
2020-04-30	14.19	14.63	14.09	14.55	1081163
2020-05-01	14.18	14.37	13.96	14.09	697342
2020-05-04	13.81	14.21	13.75	14.10	714008
2020-05-05	14.33	14.44	13.64	13.67	1055120
2020-05-06	13.78	13.80	13.22	13.39	731359
2020-05-07	13.61	13.70	13.45	13.55	601738
2020-05-08	13.76	14.10	13.72	14.05	616697
2020-05-11	13.91	14.30	13.78	14.22	1049060
2020-05-12	14.30	14.44	13.81	13.83	1350868
2020-05-13	13.73	13.73	12.75	12.96	958026
2020-05-14	12.73	13.02	12.46	12.97	1408960
2020-05-15	12.85	13.29	12.74	12.85	2295236
2020-05-18	13.16	13.93	13.16	13.73	1309242
2020-05-19	13.62	13.64	13.11	13.11	1146937
2020-05-20	13.35	13.60	13.32	13.46	984291
2020-05-21	13.43	13.68	13.40	13.41	1192007
2020-05-22	13.55	13.55	12.96	13.21	722092
2020-05-26	13.61	13.86	13.39	13.58	1727054
2020-05-27	13.95	14.09	13.70	14.03	1050759
2020-05-28	14.17	14.17	13.37	13.37	792240
2020-05-29	13.18	13.44	12.82	13.04	1268932
2020-06-01	13.13	13.39	12.95	13.30	1151048
2020-06-02	13.44	13.80	13.34	13.73	961860
2020-06-03	13.95	14.52	13.95	14.36	1186606
2020-06-04	14.23	14.56	14.09	14.54	909725
2020-06-05	15.12	15.86	15.01	15.38	1833972
2020-06-08	15.62	15.98	15.34	15.96	1381279
2020-06-09	15.64	16.03	15.43	15.90	875052
2020-06-10	15.93	15.99	15.50	15.59	1399930
2020-06-11	14.99	15.28	14.38	14.46	1237068
2020-06-12	15.00	15.00	14.41	14.80	1244788
2020-06-15	14.34	15.29	14.34	15.10	1186991
2020-06-16	15.73	15.73	15.04	15.23	805546
2020-06-17	15.22	15.54	15.13	15.31	1024331
2020-06-18	15.07	15.52	15.03	15.46	683485
2020-06-19	15.67	15.75	15.32	15.58	2362993
2020-06-22	15.46	15.58	15.33	15.43	667988
2020-06-23	15.67	15.69	15.31	15.39	708346
2020-06-24	15.20	15.33	14.92	14.97	1195084
2020-06-25	14.90	15.21	14.85	15.17	1079344
2020-06-26	15.03	15.06	14.50	14.72	1536122
2020-06-29	14.97	15.25	14.89	15.10	857133
2020-06-30	15.00	15.58	15.00	15.51	1114542
2020-07-01	15.48	15.59	15.12	15.34	1407436
2020-07-02	15.72	16.37	15.35	15.49	1375246
2020-07-06	15.87	15.90	15.43	15.55	698765
2020-07-07	15.43	15.76	15.34	15.53	1125541
2020-07-08	15.58	15.89	15.50	15.74	699579
2020-07-09	15.71	15.87	14.99	14.79	1386272
2020-07-10	14.87	15.45	14.87	15.41	835346
2020-07-13	15.60	15.61	14.44	15.02	1345526
2020-07-14	15.10	15.26	14.89	14.99	1016939
2020-07-15	15.26	15.70	15.07	15.57	1052254
2020-07-16	15.41	15.71	15.37	15.58	498172
2020-07-17	15.59	15.66	15.26	15.28	599360
2020-07-20	15.10	15.17	14.94	14.96	617481
2020-07-21	15.05	15.55	15.02	15.46	909264
2020-07-22	15.33	15.42	14.91	14.96	603774
2020-07-23	14.73	15.31	14.73	15.23	999076
2020-07-24	15.22	15.40	14.84	14.89	635961
2020-07-27	14.76	15.32	14.72	15.23	923712
2020-07-28	14.85	15.13	14.22	14.66	1687211
2020-07-29	14.75	15.29	14.53	14.85	1150952
2020-07-30	14.64	14.66	14.36	14.55	684485
2020-07-31	14.53	14.68	14.44	14.59	1009635
2020-08-03	14.54	14.64	14.41	14.45	870108
2020-08-04	14.39	14.53	14.27	14.43	879005
2020-08-05	14.58	15.06	14.49	15.03	769501
2020-08-06	14.97	14.99	14.69	14.87	711841
2020-08-07	14.79	15.35	14.79	15.34	556419
2020-08-10	15.46	15.72	15.37	15.58	855894
2020-08-11	15.80	16.04	15.55	15.60	780665
2020-08-12	15.81	16.05	15.48	15.65	669990
2020-08-13	15.49	15.68	15.34	15.42	511891
2020-08-14	15.28	15.66	15.28	15.50	483768
2020-08-17	15.52	15.68	15.41	15.60	431451
2020-08-18	15.54	15.74	15.48	15.67	560349
2020-08-19	15.65	16.01	15.65	15.74	825033
2020-08-20	15.55	15.69	15.38	15.38	565345
2020-08-21	15.30	15.54	15.15	15.28	547036
2020-08-24	15.37	15.80	15.33	15.74	643683
2020-08-25	15.93	16.02	15.78	15.82	666655
2020-08-26	15.76	15.83	15.61	15.66	505865
2020-08-27	15.63	15.99	15.63	15.69	794681
2020-08-28	15.81	15.81	15.51	15.75	568139
2020-08-31	15.70	15.98	15.64	15.75	846477
2020-09-01	15.66	15.75	15.52	15.69	747139
2020-09-02	15.65	16.13	15.62	16.09	870054
2020-09-03	16.07	16.31	15.72	15.85	840290
2020-09-04	16.06	16.15	15.74	15.78	881419
2020-09-08	15.70	15.70	15.11	15.48	1012684
2020-09-09	15.61	15.86	15.48	15.66	946841
2020-09-10	15.68	15.70	15.19	15.19	774443
2020-09-11	15.25	15.37	15.01	15.05	1038465
2020-09-14	15.25	15.38	15.07	15.29	1142306
2020-09-15	15.35	15.48	15.29	15.37	714243
2020-09-16	15.41	15.81	15.34	15.66	759094
2020-09-17	15.50	15.72	15.45	15.53	670306
2020-09-18	15.54	15.73	15.39	15.50	1657990
2020-09-21	15.16	15.37	14.64	14.75	1026012
2020-09-22	14.78	14.94	14.63	14.68	695605
2020-09-23	14.69	14.79	13.99	14.00	1605925
2020-09-24	14.02	14.46	13.94	14.09	773165
2020-09-25	13.96	14.26	13.93	14.26	828745
2020-09-28	14.43	15.03	14.43	14.95	852005
2020-09-29	14.86	14.90	14.53	14.67	694379
2020-09-30	14.73	15.04	14.73	14.85	883883
2020-10-01	14.85	14.93	14.40	14.55	694220
2020-10-02	14.37	15.20	14.37	15.05	1050296
2020-10-05	15.20	15.44	15.19	15.40	530452
2020-10-06	15.60	15.80	15.37	15.45	1036479
2020-10-07	15.58	16.02	15.56	15.72	791996
2020-10-08	16.16	17.03	16.16	16.93	1969180
2020-10-09	17.03	17.14	16.78	17.00	1211383
2020-10-12	17.03	17.23	16.57	16.70	830990
2020-10-13	16.66	16.85	16.63	16.70	469011
2020-10-14	16.71	18.00	16.68	17.78	3241846
2020-10-15	17.49	17.92	17.30	17.89	2253342
2020-10-16	17.89	18.02	17.57	17.64	1147714
2020-10-19	17.75	17.80	17.29	17.30	594003
2020-10-20	17.49	17.51	17.22	17.29	803756
2020-10-21	17.30	17.42	16.89	16.89	665040
2020-10-22	16.97	17.09	16.75	16.95	562783
2020-10-23	17.13	17.33	16.85	16.87	931656
2020-10-26	16.68	16.81	16.25	16.56	1110645
2020-10-27	16.50	17.17	16.27	16.32	1647432
2020-10-28	16.00	16.10	15.26	15.50	1445659
2020-10-29	15.55	15.60	15.24	15.46	709564
2020-10-30	15.41	15.55	15.05	15.35	1282707
2020-11-02	15.61	15.77	15.08	15.58	1032613
2020-11-03	15.93	16.15	15.77	16.05	1107500
2020-11-04	15.68	16.44	15.59	16.29	1079315
2020-11-05	16.30	16.56	16.14	16.51	893620
2020-11-06	16.59	16.67	15.90	15.94	646762
2020-11-09	17.18	17.71	16.83	16.85	942137
2020-11-10	16.99	17.31	16.94	17.00	875652
2020-11-11	17.12	17.31	16.75	16.94	672345
2020-11-12	16.76	16.84	16.41	16.55	898858
2020-11-13	16.69	16.89	16.61	16.81	422587
2020-11-16	17.30	17.36	17.07	17.14	896626
2020-11-17	16.90	17.08	16.73	16.98	757806
2020-11-18	17.06	17.06	16.53	16.53	683356
2020-11-19	16.44	16.51	16.15	16.20	528540
2020-11-20	16.09	16.10	15.82	15.95	613372
2020-11-23	16.08	16.37	16.02	16.20	698806
2020-11-24	16.49	16.86	16.35	16.82	1107886
2020-11-25	16.65	16.97	16.41	16.92	818615
2020-11-27	16.95	16.97	16.59	16.96	436951
2020-11-30	16.80	16.90	16.38	16.46	1019103
2020-12-01	16.65	16.93	16.64	16.87	700800
2020-12-02	16.87	17.05	16.77	17.01	465065
2020-12-03	25.32	25.63	25.27	25.59	30922912
2020-12-04	25.49	25.58	25.40	25.55	5930416
2020-12-07	25.46	25.56	25.40	25.44	3185496
2020-12-08	25.43	25.56	25.43	25.56	1853540
2020-12-09	25.54	25.90	25.34	25.34	2829288
2020-12-10	25.42	25.58	25.25	25.26	1471432
2020-12-11	25.20	25.37	25.16	25.24	1433408
2020-12-14	25.32	25.35	25.17	25.19	2237953
2020-12-15	25.20	25.22	25.16	25.19	1839886
2020-12-16	25.19	25.22	25.16	25.17	3900151
2020-12-17	25.19	25.20	25.15	25.15	1113368
2020-12-18	25.15	25.22	25.10	25.17	3995109
2020-12-21	25.15	25.45	25.10	25.20	1598618
2020-12-22	25.26	25.26	25.13	25.17	1180629
2020-12-23	25.20	25.25	25.16	25.16	488633
2020-12-24	25.22	25.22	25.15	25.15	298948
2020-12-28	25.23	25.37	25.19	25.34	820451
2020-12-29	25.30	25.52	25.30	25.45	840468
2020-12-30	25.48	25.56	25.30	25.47	502663
2020-12-31	25.48	25.54	25.40	25.47	369526
2021-01-04	25.50	25.56	25.26	25.32	1202877
2021-01-05	25.32	25.46	25.26	25.30	1028771
2021-01-06	25.42	25.49	25.21	25.39	1225107
2021-01-07	25.40	25.40	25.20	25.03	1277434
2021-01-08	25.19	25.27	25.03	25.03	1188389
2021-01-11	25.03	25.11	24.97	25.03	863400
2021-01-12	25.05	25.16	25.01	25.15	1202035
2021-01-13	25.15	25.15	25.00	25.04	1795058
2021-01-14	25.09	25.09	25.00	25.04	737689
2021-01-15	25.00	25.08	24.98	25.03	918141
2021-01-19	25.03	25.14	25.00	25.05	645305
2021-01-20	25.06	25.11	25.02	25.08	635925
2021-01-21	25.08	25.17	25.07	25.07	884102
2021-01-22	25.07	25.13	25.07	25.08	671685
2021-01-25	25.10	25.18	25.10	25.15	1020935
2021-01-26	25.15	25.25	25.13	25.22	579698
2021-01-27	25.10	25.40	24.97	25.03	1044685
2021-01-28	25.15	25.16	25.00	25.05	1042140
2021-01-29	25.04	25.30	25.03	25.29	1673603
2021-02-01	25.24	25.30	25.05	25.25	640660
2021-02-02	25.15	25.18	25.03	25.05	769069
2021-02-03	25.07	25.15	24.96	25.07	1182177
2021-02-04	25.02	25.10	24.96	25.10	945559
2021-02-05	25.09	25.10	25.00	25.01	402684
2021-02-08	25.09	25.17	25.06	25.15	369010
2021-02-09	25.10	25.20	25.09	25.20	434757
2021-02-10	25.15	25.21	25.12	25.13	596673
2021-02-11	25.14	25.18	25.05	25.18	425271
2021-02-12	25.14	25.18	25.08	25.08	322713
2021-02-16	25.08	25.17	25.07	25.09	383927
2021-02-17	25.07	25.20	25.01	25.16	602957
2021-02-18	25.06	25.17	25.06	25.17	417921
2021-02-19	25.18	25.20	25.03	25.07	1109769
2021-02-22	25.09	25.20	25.06	25.17	924622
2021-02-23	25.13	25.27	25.01	25.15	438488
2021-02-24	25.15	25.28	25.10	25.17	643249
2021-02-25	25.19	25.19	25.03	25.06	686877
2021-02-26	25.08	25.22	25.05	25.09	805067
2021-03-01	25.10	25.18	25.08	25.10	357872
2021-03-02	25.10	25.15	25.05	25.10	571886
2021-03-03	25.10	25.18	25.08	25.09	371055
2021-03-04	25.06	25.10	24.99	25.00	1115471
2021-03-05	25.08	25.21	24.98	25.18	956578
2021-03-08	25.17	25.24	25.06	25.09	538859
2021-03-09	25.15	25.19	25.01	25.02	792942
2021-03-10	25.08	25.21	25.06	25.16	350304
2021-03-11	25.11	25.20	25.07	25.20	267701
2021-03-12	25.17	25.24	25.09	25.10	431147
2021-03-15	25.07	25.09	25.04	25.06	367316
2021-03-16	25.07	25.07	25.05	25.05	270661
2021-03-17	25.05	25.09	25.00	25.07	381430
2021-03-18	25.09	25.09	25.04	25.05	543822
2021-03-19	25.05	25.07	24.99	25.02	2925646
2021-03-22	25.08	25.13	25.04	25.04	495335
2021-03-23	25.05	25.08	25.00	25.00	842776
2021-03-24	25.04	25.08	25.01	25.03	755892
2021-03-25	25.03	25.10	25.03	25.06	1857187
2021-03-26	25.09	25.10	25.04	25.09	559683
2021-03-29	25.05	25.13	24.97	24.97	648342
2021-03-30	25.04	25.14	25.02	25.06	376517
2021-03-31	25.06	25.10	25.05	25.05	521122
2021-04-01	25.09	25.16	25.05	25.15	792644
2021-04-05	25.17	25.19	25.16	25.17	415456
2021-04-06	25.17	25.21	25.16	25.18	479503
2021-04-07	25.18	25.20	25.15	24.94	328124
2021-04-08	25.00	25.13	24.92	24.93	546668
2021-04-09	24.95	24.99	24.92	24.94	485105
2021-04-12	24.93	24.96	24.93	24.95	566454
2021-04-13	24.95	24.96	24.93	24.95	497364
2021-04-14	24.95	24.96	24.94	24.95	275159
2021-04-15	24.95	24.98	24.95	24.95	223377
2021-04-16	24.98	24.98	24.95	24.96	395501
2021-04-19	24.93	24.97	24.93	24.95	308181
2021-04-20	24.95	24.97	24.94	24.96	454556
2021-04-21	24.96	24.99	24.96	24.99	193278
2021-04-22	24.97	24.99	24.97	24.97	333351
2021-04-23	24.98	25.00	24.98	25.00	294190
2021-04-26	24.98	25.00	24.98	24.99	551162
2021-04-27	24.98	25.00	24.98	24.99	409499
2021-04-28	24.99	25.00	24.99	24.99	196142
2021-04-29	25.00	25.00	24.99	24.99	220024
2021-04-30	24.99	25.00	24.98	24.98	5534095
2023-10-02	201.97	202.28	196.74	198.52	28481
2023-10-03	196.66	196.66	190.84	191.51	28722
2023-10-04	192.19	192.43	188.05	191.81	28405
2023-10-05	190.34	195.03	190.30	193.85	25686
2023-10-06	191.35	195.50	190.47	192.87	37302
2023-10-09	190.90	194.19	190.11	193.47	34827
2023-10-10	194.50	196.40	192.75	192.93	29072
2023-10-11	194.45	196.05	189.57	190.20	29428
2023-10-12	191.24	191.24	183.70	186.18	24094
2023-10-13	187.50	187.50	179.13	181.64	41710
2023-10-16	184.25	186.64	181.57	182.25	42179
2023-10-17	180.34	184.34	179.90	181.52	41926
2023-10-18	179.11	179.11	175.21	177.46	37266
2023-10-19	176.62	177.79	171.97	172.36	46338
2023-10-20	173.66	173.66	170.01	170.94	53793
2023-10-23	171.73	174.05	170.01	171.01	69263
2023-10-24	171.80	173.21	170.10	172.22	38207
2023-10-25	170.89	171.47	168.78	171.01	37591
2023-10-26	171.78	173.95	171.78	173.53	58014
2023-10-27	168.93	182.22	168.93	174.02	43650
2023-10-30	174.99	180.85	172.94	179.71	57336
2023-10-31	178.33	184.84	178.33	184.23	40330
2023-11-01	185.42	187.32	181.78	186.93	42809
2023-11-02	187.79	194.33	187.79	194.31	29491
2023-11-03	197.40	202.45	197.40	201.03	30740
2023-11-06	200.23	200.23	197.20	199.41	27906
2023-11-07	201.08	201.08	192.86	194.60	56305
2023-11-08	195.52	196.11	193.17	193.84	28819
2023-11-09	192.05	195.61	192.05	192.98	44768
2023-11-10	191.22	194.30	191.15	193.25	39383
2023-11-13	192.57	193.53	190.51	192.41	56562
2023-11-14	198.26	203.88	196.52	203.58	35633
2023-11-15	202.67	208.31	201.18	202.10	71563
2023-11-16	200.30	200.30	197.84	197.94	53740
2023-11-17	200.89	201.53	198.00	199.07	77528
2023-11-20	197.91	203.84	197.00	198.04	45019
2023-11-21	197.39	197.41	193.83	193.83	58359
2023-11-22	195.90	196.90	194.45	195.99	35633
2023-11-24	195.22	198.19	195.22	198.04	10589
2023-11-27	196.72	196.72	193.44	194.13	29484
2023-11-28	192.09	194.57	191.71	191.87	32796
2023-11-29	193.84	196.85	193.84	195.05	34237
2023-11-30	195.70	198.90	194.25	195.62	67146
2023-12-01	194.22	201.79	194.22	201.23	49458
2023-12-04	199.28	205.35	199.28	204.38	34701
2023-12-05	202.87	204.00	200.03	202.06	74423
2023-12-06	203.09	205.78	202.78	203.11	42700
2023-12-07	202.81	206.70	202.81	206.69	35993
2023-12-08	206.03	209.28	205.07	206.44	36553
2023-12-11	205.41	207.77	204.60	205.13	37951
2023-12-12	205.98	208.53	204.91	207.97	31506
2023-12-13	207.15	217.30	205.09	217.04	71780
2023-12-14	220.08	226.83	220.08	225.65	59868
2023-12-15	226.87	226.88	218.80	219.92	96265
2023-12-18	220.03	220.03	217.30	217.98	42513
2023-12-19	220.01	227.50	220.01	226.61	69650
2023-12-20	230.68	237.51	229.06	235.88	78298
2023-12-21	237.02	237.02	232.93	235.51	53277
2023-12-22	237.25	240.62	235.69	240.33	30792
2023-12-26	242.12	243.33	239.40	243.20	22486
2023-12-27	242.40	246.97	242.40	245.40	27697
2023-12-28	243.89	247.87	243.35	247.11	29428
2023-12-29	242.60	243.52	240.00	241.76	33397
2024-01-02	239.46	240.25	233.75	235.63	32009
2024-01-03	234.67	234.67	228.77	229.11	46567
2024-01-04	231.08	238.71	231.08	238.02	24848
2024-01-05	235.45	238.96	233.41	234.20	49715
2024-01-08	233.77	238.81	233.77	238.45	22613
2024-01-09	235.18	236.50	232.41	233.37	37528
2024-01-10	233.37	236.57	231.57	233.25	31914
2024-01-11	232.81	235.00	230.64	232.78	38069
2024-01-12	236.39	237.67	234.16	237.16	31447
2024-01-16	234.14	237.53	228.97	230.41	41960
2024-01-17	226.00	232.29	226.00	229.29	38414
2024-01-18	229.75	232.57	228.40	231.87	40569
2024-01-19	230.94	242.43	230.90	240.15	39173
2024-01-22	240.79	245.54	240.79	244.69	37939
2024-01-23	247.87	247.87	240.00	242.75	31910
2024-01-24	246.76	247.43	237.66	241.00	65824
2024-01-25	245.60	245.60	240.49	244.65	24017
2024-01-26	246.86	248.16	243.42	245.96	24811
2024-01-29	245.39	247.30	243.77	244.78	41234
2024-01-30	244.06	246.38	243.13	243.13	31373
2024-01-31	243.14	244.75	235.67	236.11	43854
2024-02-01	238.65	239.87	230.92	239.21	39753
2024-02-02	233.69	243.15	230.09	230.98	56784
2024-02-05	228.82	234.59	226.35	232.49	55316
2024-02-06	230.87	233.20	229.93	230.00	41826
2024-02-07	230.16	235.01	226.43	232.14	33331
2024-02-08	229.76	235.56	228.31	231.69	30958
2024-02-09	233.80	237.26	230.41	234.10	49312
2024-02-12	233.99	239.14	233.99	237.95	48189
2024-02-13	230.18	233.63	225.72	228.18	45922
2024-02-14	232.59	233.50	227.33	231.03	42527
2024-02-15	231.74	237.04	231.49	235.80	44367
2024-02-16	231.74	236.25	231.74	233.24	42028
2024-02-20	229.66	235.80	229.48	231.50	42281
2024-02-21	229.28	231.99	227.25	230.00	67609
2024-02-22	229.99	234.84	229.90	234.84	113470
2024-02-23	233.74	238.26	233.49	235.51	44408
2024-02-26	233.46	237.00	230.57	230.95	40415
2024-02-27	234.20	234.20	230.24	231.52	49610
2024-02-28	228.51	232.00	228.38	228.77	84708
2024-02-29	232.83	232.83	229.60	232.32	39886
2024-03-01	233.71	236.79	229.54	236.16	97285
2024-03-04	233.52	236.72	226.36	227.27	130993
2024-03-05	226.54	230.29	224.82	227.18	98963
2024-03-06	238.23	252.50	234.02	245.63	148704
2024-03-07	247.50	252.32	247.50	248.21	67764
2024-03-08	249.43	253.63	248.39	250.52	55170
2024-03-11	248.43	250.85	245.81	249.08	51598
2024-03-12	246.92	251.38	246.73	247.30	58398
2024-03-13	246.38	249.81	239.68	241.73	52854
2024-03-14	241.73	241.73	231.20	234.00	83487
2024-03-15	231.95	237.05	231.29	231.33	315089
2024-03-18	232.92	233.65	230.48	231.37	49143
2024-03-19	228.81	235.32	228.81	233.97	43982
2024-03-20	231.63	242.25	231.63	240.17	37355
2024-03-21	240.97	247.16	240.97	245.97	49257
2024-03-22	245.24	246.00	242.87	243.40	41353
2024-03-25	244.38	245.64	243.60	243.81	24813
2024-03-26	244.99	246.03	237.66	239.36	49647
2024-03-27	242.83	247.61	242.83	247.61	38000
2024-03-28	252.09	263.39	243.73	247.98	102745
2024-04-01	246.68	246.68	241.24	241.96	49989
2024-04-02	236.89	242.46	236.89	242.46	52904
2024-04-03	239.57	246.32	239.57	244.51	27735
2024-04-04	246.00	247.74	240.07	240.65	21177
2024-04-05	239.29	242.41	238.80	241.38	24405
2024-04-08	238.38	243.08	237.10	239.64	40255
2024-04-09	239.69	239.94	236.62	239.64	22180
2024-04-10	232.39	233.71	227.91	228.32	43243
2024-04-11	230.70	233.96	228.34	231.55	34438
2024-04-12	228.37	229.13	225.52	225.63	32259
2024-04-15	228.53	230.26	222.22	223.98	35872
2024-04-16	221.01	221.88	216.67	219.47	64335
2024-04-17	222.38	222.50	218.04	218.58	43422
2024-04-18	217.61	225.08	217.61	219.80	44164
2024-04-19	218.81	225.38	218.81	225.34	42792
2024-04-22	224.39	232.27	224.39	231.78	62351
2024-04-23	230.90	236.07	230.90	233.14	20124
2024-04-24	230.93	236.04	230.13	234.70	36198
2024-04-25	230.52	231.47	226.44	230.75	38880
2024-04-26	217.96	240.37	217.96	225.68	74494
2024-04-29	225.82	226.99	218.94	222.19	93396
2024-04-30	221.89	223.41	218.65	219.32	84613
2024-05-01	220.21	223.97	218.57	219.90	58222
2024-05-02	223.26	223.41	219.53	223.28	60923
2024-05-03	224.48	228.23	224.03	226.60	25173
2024-05-06	228.01	229.30	226.05	227.56	30227
2024-05-07	229.23	230.79	224.61	224.61	52068
2024-05-08	223.75	234.55	223.35	234.16	52093
2024-05-09	232.44	238.80	232.44	234.54	51515
2024-05-10	233.06	234.18	230.57	230.68	31680
2024-05-13	232.68	233.96	230.64	230.64	23361
2024-05-14	234.18	235.12	230.37	232.49	34300
2024-05-15	233.85	236.47	231.98	234.43	37535
2024-05-16	234.52	236.31	232.67	235.41	23597
2024-05-17	236.36	236.36	233.17	233.34	26992
2024-05-20	232.45	235.81	232.45	233.36	40728
2024-05-21	231.23	237.38	231.23	237.00	22465
2024-05-22	235.17	235.89	232.71	234.40	46390
2024-05-23	234.36	234.36	229.00	229.67	25791
2024-05-24	230.15	234.13	229.60	232.64	50785
2024-05-28	232.38	232.38	227.68	228.54	26646
2024-05-29	227.39	227.44	224.94	225.68	39588
2024-05-30	227.06	229.49	225.68	226.69	27860
2024-05-31	226.24	230.49	225.37	228.59	75685
2024-06-03	231.29	231.29	227.34	230.00	26614
2024-06-04	228.96	232.00	225.38	227.22	19549
2024-06-05	226.86	228.60	225.23	226.70	42470
2024-06-06	224.48	226.04	221.17	221.98	60135
2024-06-07	220.04	220.32	216.74	218.00	53522
2024-06-10	215.23	217.15	215.23	216.35	57276
2024-06-11	214.19	215.32	212.21	214.99	34101
2024-06-12	221.17	229.41	217.77	218.76	45523
2024-06-13	217.16	218.24	213.07	213.45	49638
2024-06-14	210.89	213.79	209.96	212.63	35708
2024-06-17	212.53	215.54	210.01	215.53	39658
2024-06-18	216.91	220.75	216.01	217.33	45264
2024-06-20	215.53	221.47	215.53	220.00	27488
2024-06-21	219.83	221.57	219.01	219.21	106020
2024-06-24	221.05	227.07	221.05	225.38	35970
2024-06-25	224.28	224.28	219.83	222.70	35645
2024-06-26	221.57	222.74	219.49	220.33	19989
2024-06-27	221.81	222.53	219.51	220.83	23842
2024-06-28	223.31	226.02	219.35	225.85	313402
2024-07-01	224.98	226.66	221.67	222.92	31608
2024-07-02	223.82	225.95	223.00	225.43	16717
2024-07-03	225.03	226.78	225.03	226.70	10904
2024-07-05	225.51	225.51	221.44	221.46	15726
2024-07-08	221.83	222.78	221.11	222.08	43016
2024-07-09	221.35	224.50	220.45	222.73	24409
2024-07-10	222.46	227.16	222.46	227.16	16599
2024-07-11	231.73	235.15	229.46	229.79	65102
2024-07-12	232.31	233.40	229.95	230.93	39605
2024-07-15	231.70	238.97	230.50	231.54	68854
2024-07-16	234.75	244.87	234.74	243.63	55816
2024-07-17	242.75	247.89	239.66	244.86	70830
2024-07-18	242.82	248.71	242.81	243.39	27809
2024-07-19	243.47	244.82	239.56	240.30	25384
2024-07-22	240.80	242.81	237.88	241.61	36545
2024-07-23	240.50	246.34	240.50	241.18	62538
2024-07-24	240.22	244.77	237.40	237.40	49508
2024-07-25	238.06	248.35	238.06	245.79	68164
2024-07-26	242.20	247.05	231.13	234.48	36800
2024-07-29	232.24	232.24	224.08	226.29	41600
2024-07-30	228.74	233.00	225.50	227.44	43685
2024-07-31	227.55	230.19	225.00	226.00	52010
2024-08-01	225.40	227.04	214.65	214.81	52883
2024-08-02	208.01	210.15	204.56	207.23	42171
2024-08-05	196.42	199.02	193.84	196.09	56967
2024-08-06	196.52	200.17	194.10	196.84	41921
2024-08-07	199.48	199.50	192.39	192.39	37224
2024-08-08	195.81	198.60	192.60	197.87	27374
2024-08-09	198.32	198.32	195.93	197.49	20931
2024-08-12	197.21	200.00	194.92	197.46	47797
2024-08-13	196.51	198.36	194.67	197.24	49269
2024-08-14	197.32	201.34	191.44	200.42	44783
2024-08-15	205.84	208.71	205.43	206.00	35349
2024-08-16	205.36	208.56	205.36	208.12	23911
2024-08-19	207.65	211.14	207.09	210.75	39497
2024-08-20	210.09	210.09	207.27	209.54	26822
2024-08-21	209.39	211.16	206.99	207.89	23255
2024-08-22	207.93	211.36	207.93	209.95	23028
2024-08-23	210.20	218.75	210.20	216.74	25752
2024-08-26	219.94	220.46	213.84	214.45	37247
2024-08-27	209.71	212.67	209.47	209.68	25993
2024-08-28	207.53	209.92	204.07	204.37	31961
2024-08-29	207.03	208.42	204.60	207.78	36830
2024-08-30	209.90	212.08	207.30	211.66	36209
2024-09-03	210.23	210.23	204.39	205.65	44000
2024-09-04	203.62	206.04	201.20	202.19	24127
2024-09-05	203.97	204.80	201.09	201.90	17247
2024-09-06	200.08	202.12	196.78	197.04	23515
2024-09-09	197.96	199.52	195.71	196.74	32810
2024-09-10	197.85	197.85	193.23	195.75	35306
2024-09-11	194.05	196.11	190.42	194.99	40181
2024-09-12	194.82	198.36	194.82	197.67	22837
2024-09-13	200.71	204.42	199.47	203.98	32375
2024-09-16	205.30	206.43	204.34	206.09	20461
2024-09-17	208.57	209.28	206.16	206.38	24926
2024-09-18	205.61	209.90	205.61	206.03	41691
2024-09-19	211.10	211.28	209.31	209.85	23613
2024-09-20	209.78	209.78	206.22	207.21	116347
2024-09-23	208.46	209.63	207.21	208.20	16157
2024-09-24	208.46	210.10	207.29	208.83	16799
2024-09-25	207.50	207.79	204.19	204.26	21983
2024-09-26	206.86	207.51	205.25	206.81	24236
2024-09-27	208.54	211.15	206.66	207.83	19508
2024-09-30	206.30	209.45	204.05	209.45	34255
2024-10-01	207.78	207.78	203.14	205.13	21776
2024-10-02	205.86	206.56	204.35	204.95	22963
2024-10-03	204.44	205.51	203.00	204.19	20987
2024-10-04	207.00	208.64	205.81	208.39	21961
2024-10-07	206.67	206.67	203.42	205.37	18601
2024-10-08	203.59	204.38	202.00	203.34	28859
2024-10-09	203.99	206.06	203.99	205.88	23887
2024-10-10	203.47	205.23	203.31	205.23	18363
2024-10-11	205.99	208.15	205.99	207.91	19268
2024-10-14	206.29	212.83	206.29	212.78	31171
2024-10-15	213.97	222.04	213.97	217.59	38220
2024-10-16	220.39	223.55	220.39	222.92	25201
2024-10-17	223.29	224.15	223.08	223.65	15329
2024-10-18	223.99	225.41	221.86	224.15	23619
2024-10-21	223.65	223.65	216.49	216.84	21880
2024-10-22	216.63	216.63	214.44	215.14	16567
2024-10-23	212.67	214.00	207.00	209.24	24500
2024-10-24	211.06	214.94	209.29	212.95	37170
2024-10-25	223.61	223.61	210.08	213.74	28901
2024-10-28	215.53	225.44	215.53	225.42	29096
2024-10-29	225.40	225.40	221.90	223.94	44882
2024-10-30	222.43	227.75	222.43	223.28	38335
2024-10-31	221.29	223.98	216.37	216.37	29028
2024-11-01	217.53	218.61	215.66	217.06	17136
2024-11-04	215.37	215.45	213.65	215.45	20282
2024-11-05	213.58	218.52	213.58	218.52	22862
2024-11-06	233.25	242.59	233.25	238.93	53987
2024-11-07	237.01	238.20	234.73	234.77	49765
2024-11-08	234.64	238.27	234.64	236.65	37937
2024-11-11	238.73	245.59	238.73	244.05	27585
2024-11-12	240.95	243.27	239.45	241.80	33429
2024-11-13	242.98	245.00	238.04	238.64	26238
2024-11-14	241.23	241.79	238.65	241.53	26852
2024-11-15	243.74	244.60	237.99	238.00	25217
2024-11-18	237.41	239.17	235.35	235.88	20675
2024-11-19	233.58	235.16	232.36	232.36	26954
2024-11-20	232.36	235.75	231.90	234.48	20983
2024-11-21	236.73	240.62	232.51	239.40	29314
2024-11-22	240.38	244.42	240.38	242.09	31198
2024-11-25	243.98	249.76	243.98	244.03	46948
2024-11-26	242.83	248.52	239.01	247.67	46869
2024-11-27	249.50	250.99	244.96	246.92	40801
2024-11-29	249.01	250.54	245.72	246.97	20415
2024-12-02	247.06	248.86	245.13	248.47	28534
2024-12-03	249.51	250.00	243.15	246.37	23280
2024-12-04	245.81	252.82	245.81	250.89	23062
2024-12-05	250.89	250.89	247.61	247.61	25383
2024-12-06	248.34	248.34	244.46	245.55	21284
2024-12-09	247.32	249.75	245.11	247.33	38745
2024-12-10	245.04	247.20	244.21	245.69	45940
2024-12-11	247.48	248.35	243.79	244.22	61647
2024-12-12	244.98	246.78	242.43	242.67	24630
2024-12-13	242.61	243.39	239.04	239.70	34767
2024-12-16	239.70	240.14	237.94	238.05	26117
2024-12-17	235.18	237.49	232.50	233.56	37611
2024-12-18	235.80	236.12	220.03	220.92	48449
2024-12-19	224.13	227.38	216.83	217.88	67717
2024-12-20	214.68	223.68	214.68	221.00	196396
2024-12-23	218.78	220.38	217.73	220.38	30698
2024-12-24	219.58	223.50	219.58	223.50	14165
2024-12-26	222.36	226.51	222.36	225.60	36896
2024-12-27	223.72	223.88	220.79	222.92	24712
2024-12-30	221.01	222.84	219.27	220.65	46402
2024-12-31	221.65	223.18	218.99	220.58	15568
2025-01-02	223.96	223.96	217.22	219.21	51139
2025-01-03	219.25	220.10	215.83	220.10	33697
2025-01-06	220.46	222.29	216.78	217.37	22780
2025-01-07	216.81	216.81	211.64	214.46	45133
2025-01-08	211.73	215.54	211.73	214.57	38347
2025-01-10	209.00	209.00	202.86	204.40	30942
2025-01-13	201.30	205.29	201.30	205.29	28294
2025-01-14	205.55	209.15	205.55	207.75	20792
2025-01-15	211.03	215.00	207.39	209.93	42921
2025-01-16	210.53	211.44	208.97	210.99	22786
2025-01-17	212.26	215.90	207.80	210.08	33750
2025-01-21	211.00	212.54	209.70	210.69	37473
2025-01-22	209.37	210.00	207.57	209.08	56802
2025-01-23	207.12	211.43	207.12	210.42	19634
2025-01-24	208.73	210.39	207.74	208.84	53675
2025-01-27	206.91	212.27	206.91	210.22	24601
2025-01-28	208.58	215.28	208.58	212.20	56075
2025-01-29	211.55	212.85	206.03	208.87	54727
2025-01-30	211.76	213.87	208.87	208.96	32135
2025-01-31	207.40	207.40	195.15	199.50	67185
2025-02-03	194.86	198.48	191.48	196.52	37259
2025-02-04	194.33	195.20	193.08	194.56	26247
2025-02-05	194.19	197.49	193.47	194.88	37954
2025-02-06	193.86	193.86	190.76	191.27	32738
2025-02-07	191.84	191.84	188.06	189.05	25139
2025-02-10	189.77	189.77	184.90	185.39	22391
2025-02-11	185.06	189.56	183.17	188.90	24338
2025-02-12	185.07	185.07	181.65	184.43	55820
2025-02-13	185.00	185.30	182.45	184.01	68935
2025-02-14	185.64	188.17	185.60	186.85	38030
2025-02-18	186.85	187.87	185.96	186.91	38483
2025-02-19	184.88	186.47	183.89	185.74	38401
2025-02-20	184.41	184.68	181.88	182.29	39698
2025-02-21	184.43	184.43	179.40	180.27	42034
2025-02-24	182.01	182.73	180.00	180.82	36736
2025-02-25	182.23	182.23	179.38	180.31	39949
2025-02-26	180.73	181.97	180.00	181.10	33668
2025-02-27	180.97	184.44	180.42	183.27	36920
2025-02-28	184.61	188.43	184.19	187.77	55196
2025-03-03	189.67	192.00	180.99	183.76	51056
2025-03-04	181.77	181.77	175.27	177.02	56493
2025-03-05	177.85	182.15	176.30	180.99	37017
2025-03-06	180.23	181.36	175.01	181.23	40066
2025-03-07	180.78	182.52	177.62	181.64	55497
2025-03-10	179.48	179.48	171.14	171.71	52432
2025-03-11	172.39	177.65	170.14	175.91	37728
2025-03-12	176.07	176.08	172.01	172.27	40530
2025-03-13	170.03	170.31	167.13	167.94	32628
2025-03-14	170.29	174.01	168.56	173.32	31033
2025-03-17	171.44	176.98	171.17	176.38	42713
2025-03-18	175.36	176.43	171.68	175.76	39668
2025-03-19	176.51	178.10	173.69	176.84	52165
2025-03-20	175.78	179.26	174.10	176.95	41967
2025-03-21	175.58	177.25	172.74	175.51	136625
2025-03-24	177.98	180.92	176.80	178.80	27365
2025-03-25	179.50	180.19	175.37	176.78	34020
2025-03-26	178.04	178.04	171.49	174.77	68132
2025-03-27	175.29	176.07	170.44	175.18	63772
2025-03-28	174.45	174.82	169.77	173.25	56481
2025-03-31	171.78	174.42	169.00	172.36	39026
2025-04-01	171.97	174.90	170.50	174.02	53882
2025-04-02	171.60	175.03	171.60	175.01	64089
2025-04-03	169.09	169.09	160.17	161.76	56287
2025-04-04	157.25	159.46	151.77	158.53	98755
2025-04-07	152.59	159.72	148.81	150.98	79274
2025-04-08	154.05	155.52	145.92	146.87	43235
2025-04-09	144.13	160.78	144.13	159.88	62705
2025-04-10	155.44	155.44	145.41	148.03	55766
2025-04-11	148.06	152.55	145.00	151.27	60081
2025-04-14	152.44	154.78	150.01	152.94	42267
2025-04-15	153.03	156.31	152.25	153.97	31068
2025-04-16	151.91	155.20	146.39	148.05	44349
2025-04-17	147.99	150.96	147.89	148.96	32626
2025-04-21	147.68	147.68	142.18	143.20	40494
2025-04-22	146.12	151.31	145.59	150.41	60373
2025-04-23	155.23	160.70	153.03	153.91	52264
2025-04-24	155.14	156.84	154.42	156.84	58206
2025-04-25	154.81	155.91	152.00	153.28	44938
2025-04-28	153.27	155.77	152.00	154.25	45868
2025-04-29	152.90	155.60	151.80	152.21	39298
2025-04-30	150.51	154.71	147.49	153.59	72503
2025-05-01	152.85	158.52	152.05	156.48	50016
2025-05-02	157.01	160.77	156.42	159.23	57298
2025-05-05	158.79	161.67	158.79	159.50	37036
2025-05-06	157.97	161.59	157.94	159.62	46208
2025-05-07	161.64	161.87	159.16	160.10	37766
2025-05-08	161.63	167.74	160.19	166.49	41966
2025-05-09	166.28	170.99	164.75	165.22	41656
2025-05-12	173.74	177.04	170.46	172.42	54334
2025-05-13	174.18	178.08	174.00	176.92	48023
2025-05-14	176.10	177.11	174.74	176.23	52960
2025-05-15	175.47	180.08	173.48	176.50	70937
2025-05-16	177.27	178.63	176.30	177.58	43779
2025-05-19	174.18	177.68	174.18	177.16	34312
2025-05-20	176.27	179.08	176.27	176.58	32597
2025-05-21	173.77	173.92	170.86	170.93	31946
2025-05-22	169.35	171.71	168.04	169.10	39709
2025-05-23	165.47	167.82	165.47	166.96	32373
2025-05-27	169.46	173.77	166.61	172.47	33547
2025-05-28	172.85	172.85	171.05	171.22	48978
2025-05-29	172.68	173.16	170.47	171.43	40042
2025-05-30	170.78	172.83	170.30	170.70	219518
2025-06-02	169.51	171.16	167.80	168.41	61572
2025-06-03	168.71	171.35	168.20	170.75	82523
2025-06-04	170.05	171.31	169.08	169.47	65502
2025-06-05	169.18	171.31	168.50	169.00	148643
2025-06-06	171.85	173.00	169.94	170.53	91303
2025-06-09	170.57	176.99	170.50	175.25	122669
2025-06-10	176.41	178.31	175.55	177.25	169177
2025-06-11	178.95	180.64	175.47	176.34	93584
2025-06-12	174.40	177.54	173.29	177.54	79223
2025-06-13	174.92	175.96	173.25	173.57	61435
2025-06-16	175.25	178.06	174.15	174.81	107346
2025-06-17	173.70	175.08	171.48	171.63	174629
2025-06-18	171.00	175.91	171.00	174.09	77403
2025-06-20	175.48	175.50	173.84	175.00	97312
2025-06-23	174.24	176.21	172.00	176.02	121134
2025-06-24	178.31	182.60	178.30	180.00	222770
2025-06-25	179.74	182.69	176.55	182.52	242426
2025-06-26	182.47	185.52	180.45	185.33	274272
2025-06-27	186.23	186.23	181.70	183.19	508030
2025-06-30	184.42	185.04	179.60	181.40	196780
2025-07-01	181.11	190.91	181.07	188.73	145897
2025-07-02	189.76	201.27	189.76	200.71	190885
2025-07-03	201.35	202.61	196.96	199.10	96027
2025-07-07	196.51	199.36	193.33	195.32	105382
2025-07-08	195.32	200.80	194.70	197.36	156841
2025-07-09	198.28	199.57	196.29	197.45	176091
2025-07-10	197.92	205.29	197.92	202.02	185124
2025-07-11	201.52	205.78	198.21	204.79	212617
2025-07-14	203.56	204.73	202.27	203.39	78130
2025-07-15	203.88	205.50	200.83	201.17	121231
2025-07-16	203.41	208.65	201.17	208.45	123401
2025-07-17	206.79	212.67	206.79	210.33	72899
2025-07-18	211.49	212.20	206.31	207.33	64694
2025-07-21	208.16	210.08	206.80	207.36	51876
2025-07-22	208.39	211.60	206.95	210.80	54433
2025-07-23	213.70	214.88	210.78	213.98	73126
2025-07-24	212.16	215.06	209.59	213.65	77545
2025-07-25	206.57	210.00	191.65	197.69	93013
2025-07-28	199.00	199.94	193.03	194.05	62048
2025-07-29	194.32	196.68	193.00	195.18	77395
2025-07-30	194.93	202.26	194.53	196.76	91332
2025-07-31	195.58	198.86	191.29	193.31	52380
2025-08-01	190.21	190.21	186.98	189.66	60387
2025-08-04	191.89	192.68	188.91	191.62	40170
2025-08-05	191.13	192.65	189.11	191.06	50320
2025-08-06	191.39	193.14	188.89	190.46	50474
2025-08-07	191.13	191.39	186.17	187.14	49300
2025-08-08	185.93	191.52	185.93	190.11	98606
2025-08-11	188.88	191.80	188.88	189.30	63889
2025-08-12	190.16	195.78	190.12	194.13	49668
2025-08-13	195.70	198.24	193.50	197.86	90296
2025-08-14	197.16	198.85	193.05	198.40	80298
2025-08-15	198.82	199.56	193.23	194.09	87656
2025-08-18	192.25	195.01	192.25	192.27	52245
2025-08-19	192.27	194.74	192.20	193.43	73638
2025-08-20	193.10	194.21	189.40	191.20	62786
2025-08-21	189.92	194.91	188.70	189.05	47436
2025-08-22	190.01	201.09	190.01	200.26	148190
2025-08-25	199.06	200.07	196.94	198.31	104900
2025-08-26	197.56	201.08	197.50	200.11	108138
2025-08-27	199.44	202.97	197.66	201.63	73422
2025-08-28	203.15	203.15	197.62	200.54	61490
2025-08-29	201.14	202.31	198.52	201.43	82527
2025-09-02	199.58	199.58	195.80	198.20	64250
2025-09-03	196.52	200.00	190.93	192.81	131708
2025-09-04	194.32	196.80	192.17	196.80	84298
2025-09-05	198.12	199.92	193.64	193.98	77949
2025-09-08	196.12	197.80	191.17	196.97	46616
2025-09-09	196.71	199.11	195.22	195.43	46244
2025-09-10	195.29	196.37	192.70	193.61	58523
2025-09-11	195.45	201.93	194.85	201.58	86027
2025-09-12	200.00	203.61	197.36	198.05	69986
2025-09-15	198.52	198.68	194.25	194.75	46342
2025-09-16	194.88	195.38	191.12	193.25	47282
2025-09-17	192.55	196.24	190.36	191.01	66550
2025-09-18	192.27	194.72	192.27	194.56	72789
2025-09-19	195.25	195.25	188.99	190.67	125900
2025-09-22	190.90	193.69	189.84	191.38	93220
2025-09-23	193.13	195.00	190.26	191.79	89180
2025-09-24	193.61	193.61	189.93	189.95	125523
2025-09-25	187.46	190.98	187.46	189.93	125118
2025-09-26	189.93	192.59	189.47	192.24	139987
2025-09-29	192.49	193.71	190.03	191.37	61028
2025-09-30	191.51	193.58	187.02	190.03	208694
2025-10-01	187.84	189.67	186.02	186.03	76970
2025-10-02	185.03	187.89	184.70	187.87	63331
2025-10-03	187.96	191.81	187.96	191.81	74592
2025-10-06	193.38	195.00	190.17	192.48	67626
2025-10-07	192.36	194.70	190.38	191.26	92809
2025-10-08	193.12	194.55	191.55	192.69	51921
2025-10-09	193.48	193.76	190.11	193.76	57039
2025-10-10	194.91	195.00	183.88	183.97	69728
2025-10-13	186.64	188.49	184.31	187.95	61823
2025-10-14	185.71	194.06	185.71	193.00	89600
2025-10-15	195.00	195.00	188.88	191.81	134974
2025-10-16	192.00	192.00	182.75	183.10	60622
2025-10-17	183.04	184.20	180.80	183.89	87354
2025-10-20	184.91	185.94	179.25	180.56	79274
2025-10-21	177.71	178.96	175.00	177.61	94429
2025-10-22	178.64	180.00	175.35	177.16	109467
2025-10-23	177.87	179.28	175.45	177.44	80647
2025-10-24	177.29	183.04	161.29	166.38	96929
2025-10-27	167.79	173.97	166.50	171.25	92309
2025-10-28	170.70	171.52	166.97	168.99	67025
2025-10-29	168.87	169.11	163.26	165.00	74661
2025-10-30	163.50	166.38	163.00	160.81	63841
2025-10-31	160.81	164.93	160.18	162.82	53323
2025-11-03	161.84	163.16	159.28	160.33	69892
2025-11-04	160.19	161.75	158.58	159.87	60665
2025-11-05	159.37	162.97	158.72	162.32	72129
2025-11-06	161.44	163.18	160.78	162.86	88969
2025-11-07	162.30	163.25	158.69	163.16	200809
2025-11-10	164.31	165.29	160.46	162.17	61979
2025-11-11	162.19	164.75	161.00	163.90	72840
2025-11-12	165.34	166.67	161.40	165.79	100762
2025-11-13	162.29	166.17	162.28	164.64	60940
2025-11-14	164.23	164.23	161.53	162.04	50880
2025-11-17	161.65	162.70	154.68	155.43	49150
2025-11-18	154.88	158.44	154.88	156.18	69247
2025-11-19	156.00	162.68	154.20	156.19	38876
2025-11-20	157.30	158.55	153.21	155.33	53361
2025-11-21	156.35	162.00	155.09	158.25	56223
2025-11-24	157.49	157.55	154.66	155.38	78984
2025-11-25	155.15	161.14	154.38	160.13	91058
2025-11-26	159.28	161.15	156.59	160.25	104944
2025-11-28	158.71	161.32	158.05	159.59	28556
2025-12-01	159.38	161.64	158.96	160.37	44018
2025-12-02	161.92	161.93	155.35	155.57	43538
2025-12-03	156.40	163.81	156.40	163.16	51704
2025-12-04	162.86	162.98	158.21	159.06	57084
2025-12-05	159.20	163.05	159.06	161.79	61070
2025-12-08	163.14	163.14	157.60	159.17	88912
2025-12-09	160.03	163.99	159.00	162.74	72554
2025-12-10	161.15	166.28	159.18	164.44	132725
2025-12-11	166.43	169.82	165.80	168.31	108297
2025-12-12	166.74	171.06	166.74	169.14	100480
2025-12-15	168.29	171.36	165.40	165.90	119287
2025-12-16	167.46	169.27	166.86	166.86	5541

Explore More About VRTS

Coins representing dividend payouts and trends

VRTS Dividend History

Discover Virtus Investment Partners'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

VRTS Stock Split History

Discover Virtus Investment Partners'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

VRTS Historical Prices

Explore Virtus Investment Partners's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics