AZN Historical Prices

Summary

Key Stock Metrics

61.24

(April 9, 2025)

52-Week Low

192.79

(February 2, 2026)

52-Week High

192.79

(February 2, 2026)

All-Time High

188.41

(February 2, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-03-19	1.09	1.11	1.09	1.10	42944000
1999-03-22	1.10	1.10	1.09	1.10	24412000
1999-03-23	1.09	1.09	1.07	1.07	29696000
1999-03-24	1.07	1.08	1.07	1.08	10948000
1999-03-25	1.08	1.11	1.08	1.10	32012000
1999-03-26	1.12	1.13	1.12	1.13	62220000
1999-03-29	1.14	1.16	1.14	1.16	70824000
1999-03-30	1.18	1.21	1.18	1.21	34188000
1999-03-31	1.19	1.19	1.17	1.18	21008000
1999-04-01	1.22	1.22	1.21	1.21	39628000
1999-04-05	1.21	1.21	1.19	1.21	27168000
1999-04-06	1.14	1.18	1.14	1.17	26764000
1999-04-07	1.15	1.16	1.14	1.16	38844000
1999-04-08	1.13	1.15	1.13	1.14	25368000
1999-04-09	1.11	1.14	1.11	1.13	13580000
1999-04-12	1.11	1.12	1.11	1.12	66856000
1999-04-13	1.10	1.10	1.08	1.10	39960000
1999-04-14	1.11	1.11	1.09	1.09	49188000
1999-04-15	1.08	1.08	1.06	1.07	71884000
1999-04-16	1.03	1.04	1.02	1.04	21244000
1999-04-19	1.05	1.06	1.03	1.03	15604000
1999-04-20	1.03	1.04	1.02	1.03	17144000
1999-04-21	1.04	1.06	1.04	1.06	19216000
1999-04-22	1.07	1.08	1.06	1.08	26728000
1999-04-23	1.06	1.08	1.06	1.07	9620000
1999-04-26	1.04	1.05	1.03	1.04	15792000
1999-04-27	1.03	1.03	1.02	1.03	31972000
1999-04-28	1.02	1.02	1.00	1.02	30644000
1999-04-29	0.99	0.99	0.97	0.97	16828000
1999-04-30	0.98	0.98	0.97	0.98	46160000
1999-05-03	0.98	0.99	0.98	0.99	32804000
1999-05-04	0.98	0.99	0.97	0.97	10248000
1999-05-05	0.97	0.97	0.95	0.97	38104000
1999-05-06	0.98	0.98	0.97	0.98	24520000
1999-05-07	0.97	0.97	0.96	0.96	36600000
1999-05-10	0.95	0.97	0.95	0.96	29640000
1999-05-11	0.97	0.98	0.96	0.97	78376000
1999-05-12	0.98	1.00	0.97	1.00	36572000
1999-05-13	1.03	1.04	1.03	1.03	38260000
1999-05-14	1.02	1.02	1.00	1.00	11724000
1999-05-17	0.99	1.00	0.98	1.00	4272000
1999-05-18	1.00	1.00	0.98	0.99	12820000
1999-05-19	0.98	0.99	0.97	0.98	13044000
1999-05-20	0.98	1.02	0.98	1.01	55280000
1999-05-21	1.01	1.02	1.00	1.02	8876000
1999-05-24	1.01	1.01	0.99	0.99	15080000
1999-05-25	0.99	1.00	0.99	0.99	18044000
1999-05-26	0.99	0.99	0.98	0.99	19556000
1999-05-27	0.99	0.99	0.97	0.97	9584000
1999-05-28	0.98	0.99	0.98	0.98	5888000
1999-06-01	0.98	0.99	0.98	0.99	11068000
1999-06-02	0.98	0.99	0.97	0.98	13652000
1999-06-03	0.99	1.00	0.98	0.99	5384000
1999-06-04	0.98	0.99	0.98	0.99	11020000
1999-06-07	0.99	0.99	0.98	0.99	4524000
1999-06-08	0.99	1.00	0.99	0.99	13368000
1999-06-09	1.01	1.02	1.00	1.02	16024000
1999-06-10	1.00	1.01	0.99	1.00	8140000
1999-06-11	1.01	1.02	1.01	1.02	7180000
1999-06-14	1.01	1.02	1.01	1.02	8040000
1999-06-15	1.02	1.02	1.01	1.01	11052000
1999-06-16	1.00	1.00	0.99	1.00	12976000
1999-06-17	1.00	1.01	0.99	1.00	9308000
1999-06-18	1.00	1.01	1.00	1.00	13368000
1999-06-21	1.00	1.02	1.00	1.02	7916000
1999-06-22	1.00	1.02	1.00	1.01	19696000
1999-06-23	1.00	1.01	1.00	1.00	10044000
1999-06-24	1.00	1.00	0.99	1.00	11064000
1999-06-25	1.00	1.01	1.00	1.01	9832000
1999-06-28	0.99	1.00	0.98	0.99	32596000
1999-06-29	0.98	0.99	0.97	0.98	30308000
1999-06-30	0.97	0.98	0.96	0.98	11184000
1999-07-01	0.97	0.99	0.96	0.98	23648000
1999-07-02	0.98	0.98	0.97	0.98	14400000
1999-07-06	0.97	0.97	0.96	0.96	25160000
1999-07-07	0.95	0.95	0.94	0.94	4372000
1999-07-08	0.94	0.95	0.93	0.95	15432000
1999-07-09	0.94	0.94	0.93	0.94	8920000
1999-07-12	0.92	0.92	0.92	0.92	7304000
1999-07-13	0.91	0.91	0.90	0.90	15848000
1999-07-14	0.91	0.92	0.91	0.91	14664000
1999-07-15	0.90	0.91	0.90	0.91	21604000
1999-07-16	0.90	0.90	0.89	0.90	18784000
1999-07-19	0.90	0.91	0.90	0.90	16552000
1999-07-20	0.90	0.90	0.88	0.89	40852000
1999-07-21	0.89	0.90	0.89	0.90	8144000
1999-07-22	0.89	0.90	0.89	0.90	12228000
1999-07-23	0.89	0.89	0.88	0.89	9620000
1999-07-26	0.88	0.90	0.88	0.89	4972000
1999-07-27	0.92	0.94	0.92	0.94	13572000
1999-07-28	0.94	0.95	0.94	0.94	12012000
1999-07-29	0.92	0.92	0.91	0.91	4444000
1999-07-30	0.91	0.93	0.91	0.92	5880000
1999-08-02	0.92	0.94	0.92	0.94	3088000
1999-08-03	0.92	0.93	0.91	0.92	6568000
1999-08-04	0.91	0.91	0.90	0.91	31236000
1999-08-05	0.90	0.92	0.89	0.92	28392000
1999-08-06	0.91	0.92	0.90	0.92	46236000
1999-08-09	0.91	0.91	0.90	0.91	16068000
1999-08-10	0.91	0.91	0.90	0.90	13444000
1999-08-11	0.90	0.90	0.89	0.90	15904000
1999-08-12	0.90	0.91	0.90	0.90	13208000
1999-08-13	0.91	0.92	0.91	0.92	23780000
1999-08-16	0.93	0.93	0.93	0.93	7184000
1999-08-17	0.94	0.94	0.92	0.94	13900000
1999-08-18	0.93	0.95	0.93	0.94	19076000
1999-08-19	0.94	0.95	0.94	0.95	7316000
1999-08-20	0.97	0.98	0.97	0.97	8560000
1999-08-23	1.00	1.02	1.00	1.01	25864000
1999-08-24	1.00	1.02	1.00	1.01	11892000
1999-08-25	1.01	1.01	1.00	1.00	13696000
1999-08-26	1.00	1.00	0.99	0.99	24724000
1999-08-27	1.00	1.00	0.99	0.99	42240000
1999-08-30	0.99	0.99	0.98	0.98	6300000
1999-08-31	0.98	1.00	0.98	0.98	20980000
1999-09-01	0.98	0.98	0.97	0.97	7508000
1999-09-02	0.97	0.98	0.96	0.97	2764000
1999-09-03	0.98	1.00	0.98	1.00	26296000
1999-09-07	1.01	1.01	1.00	1.00	15812000
1999-09-08	0.99	1.00	0.99	0.99	10888000
1999-09-09	1.00	1.00	0.99	1.00	7716000
1999-09-10	1.00	1.00	0.98	0.99	14664000
1999-09-13	0.98	0.98	0.97	0.98	16672000
1999-09-14	0.97	0.97	0.96	0.97	11352000
1999-09-15	0.97	0.99	0.97	0.98	35856000
1999-09-16	0.99	0.99	0.99	0.99	12668000
1999-09-17	1.01	1.03	1.00	1.02	13360000
1999-09-20	1.03	1.04	1.03	1.03	9152000
1999-09-21	1.03	1.05	1.03	1.03	11208000
1999-09-22	1.04	1.05	1.04	1.05	27456000
1999-09-23	1.06	1.07	1.05	1.05	59208000
1999-09-24	1.05	1.06	1.05	1.05	30064000
1999-09-27	1.05	1.06	1.05	1.06	20160000
1999-09-28	1.06	1.07	1.05	1.06	28080000
1999-09-29	1.05	1.05	1.04	1.05	7580000
1999-09-30	1.04	1.06	1.04	1.06	12664000
1999-10-01	1.05	1.05	1.04	1.04	20524000
1999-10-04	1.05	1.06	1.05	1.06	10704000
1999-10-05	1.06	1.07	1.06	1.07	23292000
1999-10-06	1.10	1.11	1.10	1.11	18692000
1999-10-07	1.13	1.14	1.12	1.12	30180000
1999-10-08	1.15	1.15	1.14	1.15	17420000
1999-10-11	1.16	1.17	1.16	1.17	17064000
1999-10-12	1.18	1.18	1.16	1.16	21828000
1999-10-13	1.17	1.18	1.15	1.16	12056000
1999-10-14	1.16	1.16	1.14	1.15	6220000
1999-10-15	1.15	1.15	1.13	1.13	8948000
1999-10-18	1.13	1.15	1.12	1.15	14164000
1999-10-19	1.17	1.18	1.17	1.17	11756000
1999-10-20	1.19	1.20	1.18	1.20	9864000
1999-10-21	1.17	1.19	1.17	1.19	5520000
1999-10-22	1.18	1.18	1.16	1.16	7852000
1999-10-25	1.16	1.17	1.15	1.17	6252000
1999-10-26	1.16	1.17	1.15	1.16	15528000
1999-10-27	1.14	1.15	1.13	1.15	18296000
1999-10-28	1.16	1.16	1.15	1.16	13736000
1999-10-29	1.13	1.14	1.13	1.14	25316000
1999-11-01	1.14	1.15	1.13	1.14	15500000
1999-11-02	1.12	1.12	1.10	1.10	14484000
1999-11-03	1.14	1.14	1.11	1.13	14240000
1999-11-04	1.13	1.15	1.11	1.13	11312000
1999-11-05	1.16	1.16	1.14	1.14	16120000
1999-11-08	1.15	1.15	1.14	1.15	3616000
1999-11-09	1.16	1.16	1.15	1.15	2420000
1999-11-10	1.16	1.18	1.16	1.18	5596000
1999-11-11	1.18	1.19	1.18	1.19	4612000
1999-11-12	1.17	1.18	1.17	1.17	7436000
1999-11-15	1.17	1.17	1.16	1.17	6284000
1999-11-16	1.17	1.17	1.15	1.15	5884000
1999-11-17	1.14	1.15	1.12	1.12	13648000
1999-11-18	1.13	1.14	1.12	1.14	7676000
1999-11-19	1.13	1.13	1.12	1.13	4196000
1999-11-22	1.12	1.13	1.11	1.13	5120000
1999-11-23	1.16	1.17	1.15	1.16	7308000
1999-11-24	1.17	1.17	1.15	1.16	4024000
1999-11-26	1.16	1.17	1.16	1.16	3916000
1999-11-29	1.16	1.16	1.15	1.15	13824000
1999-11-30	1.14	1.14	1.11	1.11	7600000
1999-12-01	1.12	1.14	1.12	1.13	8580000
1999-12-02	1.10	1.12	1.09	1.10	14820000
1999-12-03	1.10	1.11	1.09	1.11	51516000
1999-12-06	1.08	1.08	1.02	1.04	20044000
1999-12-07	1.07	1.09	1.06	1.09	27992000
1999-12-08	1.11	1.14	1.11	1.12	35224000
1999-12-09	1.12	1.12	1.11	1.11	9424000
1999-12-10	1.08	1.13	1.07	1.12	11436000
1999-12-13	1.08	1.08	1.05	1.05	22240000
1999-12-14	1.04	1.05	1.03	1.03	8736000
1999-12-15	1.02	1.02	1.00	1.01	13136000
1999-12-16	1.04	1.06	1.04	1.05	11604000
1999-12-17	1.05	1.05	1.02	1.03	11744000
1999-12-20	1.02	1.02	1.00	1.01	35056000
1999-12-21	1.00	1.01	0.99	1.01	7244000
1999-12-22	1.01	1.01	0.99	0.99	10812000
1999-12-23	1.01	1.03	1.01	1.03	7856000
1999-12-27	1.03	1.06	1.03	1.03	6664000
1999-12-28	1.03	1.05	1.03	1.03	4672000
1999-12-29	1.03	1.04	1.03	1.03	2124000
1999-12-30	1.03	1.04	1.03	1.03	3120000
1999-12-31	1.03	1.05	1.02	1.04	2932000
2000-01-03	1.03	1.03	1.02	1.03	6900000
2000-01-04	1.00	1.01	0.99	0.99	8944000
2000-01-05	0.99	1.00	0.98	1.00	9328000
2000-01-06	0.99	1.00	0.99	1.00	15068000
2000-01-07	0.99	1.04	0.98	1.04	20724000
2000-01-10	1.04	1.05	1.03	1.03	7340000
2000-01-11	1.04	1.05	1.01	1.02	30728000
2000-01-12	1.03	1.03	1.01	1.03	28484000
2000-01-13	1.03	1.04	1.02	1.04	5916000
2000-01-14	1.03	1.04	1.02	1.03	8628000
2000-01-18	1.00	1.02	1.00	1.00	18224000
2000-01-19	0.99	1.00	0.97	0.98	11592000
2000-01-20	1.00	1.00	0.97	0.97	11532000
2000-01-21	0.97	0.97	0.95	0.96	12876000
2000-01-24	0.97	0.97	0.92	0.93	16460000
2000-01-25	0.94	0.95	0.94	0.94	24964000
2000-01-26	0.95	0.97	0.95	0.96	11508000
2000-01-27	0.97	0.99	0.97	0.98	18288000
2000-01-28	0.96	0.97	0.94	0.94	35536000
2000-01-31	0.93	0.95	0.92	0.95	17840000
2000-02-01	0.92	0.93	0.91	0.93	7832000
2000-02-02	0.93	0.95	0.92	0.95	15148000
2000-02-03	0.95	0.96	0.93	0.94	12456000
2000-02-04	0.92	0.92	0.88	0.88	16236000
2000-02-07	0.87	0.90	0.86	0.89	29364000
2000-02-08	0.91	0.93	0.90	0.92	18948000
2000-02-09	0.94	0.95	0.93	0.93	17856000
2000-02-10	0.95	0.95	0.92	0.92	6324000
2000-02-11	0.90	0.91	0.87	0.87	14540000
2000-02-14	0.87	0.87	0.85	0.86	21316000
2000-02-15	0.88	0.89	0.87	0.88	11292000
2000-02-16	0.88	0.88	0.87	0.87	20996000
2000-02-17	0.87	0.88	0.87	0.87	15864000
2000-02-18	0.88	0.88	0.85	0.85	4440000
2000-02-22	0.87	0.88	0.85	0.87	10460000
2000-02-23	0.86	0.87	0.85	0.85	8564000
2000-02-24	0.79	0.80	0.78	0.79	40812000
2000-02-25	0.82	0.85	0.81	0.81	22752000
2000-02-28	0.85	0.85	0.84	0.84	33788000
2000-02-29	0.83	0.83	0.82	0.83	17112000
2000-03-01	0.84	0.85	0.84	0.85	63752000
2000-03-02	0.87	0.88	0.87	0.88	95308000
2000-03-03	0.87	0.87	0.85	0.86	33200000
2000-03-06	0.88	0.88	0.86	0.87	27816000
2000-03-07	0.89	0.90	0.88	0.89	27636000
2000-03-08	0.88	0.92	0.87	0.91	15404000
2000-03-09	0.93	0.93	0.91	0.93	12616000
2000-03-10	0.96	1.01	0.96	1.01	39528000
2000-03-13	1.01	1.03	1.01	1.02	26020000
2000-03-14	0.99	0.99	0.98	0.99	13488000
2000-03-15	1.01	1.07	1.00	1.05	17240000
2000-03-16	1.06	1.10	1.06	1.10	19760000
2000-03-17	1.03	1.03	1.01	1.02	15120000
2000-03-20	1.02	1.05	1.02	1.04	16980000
2000-03-21	1.04	1.09	1.04	1.09	17552000
2000-03-22	1.07	1.09	1.06	1.08	8520000
2000-03-23	1.08	1.09	1.08	1.09	5928000
2000-03-24	1.11	1.12	1.09	1.09	16716000
2000-03-27	1.08	1.09	1.08	1.08	8404000
2000-03-28	1.06	1.07	1.05	1.07	16156000
2000-03-29	1.02	1.03	1.01	1.03	12596000
2000-03-30	0.99	1.02	0.99	1.02	11880000
2000-03-31	1.02	1.03	1.00	1.01	9256000
2000-04-03	1.05	1.09	1.05	1.08	11612000
2000-04-04	1.09	1.13	1.08	1.13	27652000
2000-04-05	1.08	1.09	1.06	1.06	15564000
2000-04-06	1.08	1.11	1.08	1.10	38196000
2000-04-07	1.10	1.10	1.08	1.09	9240000
2000-04-10	1.08	1.12	1.08	1.10	10828000
2000-04-11	1.11	1.14	1.11	1.13	15400000
2000-04-12	1.13	1.14	1.12	1.12	11348000
2000-04-13	1.13	1.14	1.12	1.13	20248000
2000-04-14	1.11	1.11	1.07	1.08	14136000
2000-04-17	1.06	1.09	1.06	1.08	6660000
2000-04-18	1.05	1.08	1.05	1.08	8660000
2000-04-19	1.08	1.12	1.08	1.10	11008000
2000-04-20	1.14	1.14	1.12	1.12	10980000
2000-04-24	1.12	1.14	1.11	1.13	7836000
2000-04-25	1.13	1.13	1.11	1.12	11232000
2000-04-26	1.11	1.12	1.09	1.10	8460000
2000-04-27	1.05	1.06	1.04	1.05	10984000
2000-04-28	1.04	1.06	1.03	1.05	12648000
2000-05-01	1.05	1.09	1.04	1.08	10160000
2000-05-02	1.05	1.06	1.04	1.05	6632000
2000-05-03	1.05	1.05	1.02	1.03	19452000
2000-05-04	1.00	1.03	0.99	1.03	11276000
2000-05-05	1.00	1.05	1.00	1.03	14384000
2000-05-08	1.02	1.06	1.02	1.05	7948000
2000-05-09	1.07	1.08	1.06	1.07	8668000
2000-05-10	1.06	1.07	1.06	1.06	9652000
2000-05-11	1.08	1.08	1.07	1.08	11068000
2000-05-12	1.08	1.10	1.08	1.09	7156000
2000-05-15	1.08	1.10	1.08	1.10	10516000
2000-05-16	1.09	1.09	1.08	1.09	12188000
2000-05-17	1.03	1.03	1.00	1.03	53816000
2000-05-18	1.04	1.05	1.03	1.05	6392000
2000-05-19	1.03	1.05	1.03	1.05	12316000
2000-05-22	1.05	1.06	1.04	1.04	26276000
2000-05-23	1.01	1.02	1.00	1.00	13596000
2000-05-24	1.01	1.04	1.01	1.03	13736000
2000-05-25	1.02	1.03	1.01	1.02	7496000
2000-05-26	1.02	1.04	1.02	1.03	9936000
2000-05-30	1.05	1.05	1.04	1.05	3152000
2000-05-31	1.05	1.06	1.05	1.05	4032000
2000-06-01	1.08	1.09	1.07	1.08	8368000
2000-06-02	1.08	1.09	1.05	1.06	6656000
2000-06-05	1.03	1.04	1.03	1.03	11720000
2000-06-06	1.02	1.02	1.01	1.02	8616000
2000-06-07	1.02	1.03	1.01	1.03	8416000
2000-06-08	1.02	1.02	1.01	1.02	7364000
2000-06-09	1.03	1.04	1.02	1.03	4336000
2000-06-12	1.03	1.06	1.03	1.05	8152000
2000-06-13	1.04	1.06	1.03	1.04	8032000
2000-06-14	1.04	1.05	1.04	1.05	7340000
2000-06-15	1.05	1.05	1.04	1.04	6188000
2000-06-16	1.05	1.07	1.05	1.06	11800000
2000-06-19	1.07	1.09	1.07	1.09	7080000
2000-06-20	1.10	1.10	1.09	1.10	9536000
2000-06-21	1.09	1.12	1.09	1.12	10848000
2000-06-22	1.10	1.11	1.09	1.09	14032000
2000-06-23	1.10	1.11	1.09	1.10	9172000
2000-06-26	1.10	1.11	1.09	1.11	5052000
2000-06-27	1.08	1.10	1.08	1.09	5340000
2000-06-28	1.10	1.12	1.10	1.12	32216000
2000-06-29	1.14	1.17	1.14	1.17	16120000
2000-06-30	1.17	1.17	1.15	1.16	9624000
2000-07-03	1.16	1.18	1.16	1.18	5776000
2000-07-05	1.17	1.18	1.16	1.16	8612000
2000-07-06	1.17	1.19	1.17	1.18	19048000
2000-07-07	1.18	1.19	1.18	1.18	12384000
2000-07-10	1.19	1.20	1.18	1.19	3616000
2000-07-11	1.19	1.20	1.19	1.20	6688000
2000-07-12	1.21	1.21	1.19	1.19	9464000
2000-07-13	1.17	1.17	1.15	1.15	7496000
2000-07-14	1.13	1.13	1.13	1.13	15952000
2000-07-17	1.09	1.11	1.08	1.10	18016000
2000-07-18	1.10	1.10	1.10	1.10	12388000
2000-07-19	1.10	1.10	1.09	1.10	10808000
2000-07-20	1.08	1.09	1.08	1.08	17264000
2000-07-21	1.08	1.09	1.08	1.08	15408000
2000-07-24	1.10	1.10	1.10	1.10	13768000
2000-07-25	1.11	1.12	1.09	1.09	12668000
2000-07-26	1.10	1.10	1.09	1.09	12016000
2000-07-27	1.11	1.12	1.11	1.11	12004000
2000-07-28	1.11	1.12	1.11	1.11	4684000
2000-07-31	1.11	1.11	1.06	1.07	8436000
2000-08-01	1.09	1.10	1.09	1.09	16036000
2000-08-02	1.13	1.13	1.12	1.13	34220000
2000-08-03	1.13	1.13	1.12	1.12	50292000
2000-08-04	1.13	1.13	1.13	1.13	37000000
2000-08-07	1.13	1.14	1.13	1.14	20748000
2000-08-08	1.14	1.14	1.11	1.12	16748000
2000-08-09	1.12	1.12	1.07	1.07	27732000
2000-08-10	1.08	1.09	1.08	1.09	19180000
2000-08-11	1.09	1.09	1.08	1.09	6980000
2000-08-14	1.11	1.13	1.10	1.13	4404000
2000-08-15	1.11	1.12	1.10	1.12	6088000
2000-08-16	1.12	1.13	1.12	1.12	2952000
2000-08-17	1.13	1.14	1.13	1.14	4680000
2000-08-18	1.15	1.15	1.13	1.13	8272000
2000-08-21	1.13	1.14	1.12	1.13	6904000
2000-08-22	1.14	1.15	1.13	1.14	8848000
2000-08-23	1.13	1.15	1.13	1.15	2492000
2000-08-24	1.15	1.16	1.15	1.16	3468000
2000-08-25	1.15	1.16	1.15	1.15	2320000
2000-08-28	1.15	1.15	1.14	1.15	5176000
2000-08-29	1.14	1.14	1.13	1.14	22588000
2000-08-30	1.12	1.13	1.11	1.13	8804000
2000-08-31	1.12	1.14	1.12	1.14	6332000
2000-09-01	1.15	1.17	1.15	1.16	13156000
2000-09-05	1.15	1.16	1.13	1.15	13752000
2000-09-06	1.12	1.13	1.10	1.10	11180000
2000-09-07	1.13	1.13	1.11	1.12	4448000
2000-09-08	1.11	1.13	1.10	1.11	9476000
2000-09-11	1.11	1.13	1.11	1.12	7552000
2000-09-12	1.15	1.17	1.15	1.17	13188000
2000-09-13	1.15	1.15	1.14	1.14	15852000
2000-09-14	1.15	1.17	1.15	1.17	14308000
2000-09-15	1.17	1.17	1.14	1.14	7672000
2000-09-18	1.15	1.15	1.15	1.15	6664000
2000-09-19	1.15	1.18	1.15	1.17	13216000
2000-09-20	1.17	1.18	1.16	1.17	3344000
2000-09-21	1.19	1.21	1.19	1.20	18344000
2000-09-22	1.25	1.27	1.25	1.27	17588000
2000-09-25	1.28	1.28	1.27	1.27	20912000
2000-09-26	1.26	1.26	1.25	1.26	26900000
2000-09-27	1.30	1.31	1.29	1.30	25392000
2000-09-28	1.32	1.33	1.31	1.33	36208000
2000-09-29	1.31	1.33	1.29	1.31	30576000
2000-10-02	1.28	1.28	1.27	1.28	28296000
2000-10-03	1.25	1.27	1.25	1.27	24464000
2000-10-04	1.28	1.30	1.27	1.29	38172000
2000-10-05	1.26	1.30	1.26	1.28	32804000
2000-10-06	1.29	1.30	1.28	1.28	18136000
2000-10-09	1.28	1.28	1.26	1.26	10128000
2000-10-10	1.28	1.30	1.28	1.30	26524000
2000-10-11	1.28	1.29	1.28	1.29	17936000
2000-10-12	1.29	1.31	1.29	1.30	25740000
2000-10-13	1.30	1.30	1.29	1.29	28656000
2000-10-16	1.26	1.28	1.26	1.27	23012000
2000-10-17	1.24	1.27	1.24	1.27	29836000
2000-10-18	1.25	1.26	1.24	1.25	42260000
2000-10-19	1.23	1.23	1.20	1.21	32780000
2000-10-20	1.18	1.19	1.16	1.18	30324000
2000-10-23	1.17	1.20	1.17	1.20	23232000
2000-10-24	1.20	1.21	1.18	1.19	15428000
2000-10-25	1.13	1.17	1.13	1.16	45476000
2000-10-26	1.15	1.20	1.15	1.19	35880000
2000-10-27	1.18	1.18	1.17	1.18	12240000
2000-10-30	1.18	1.19	1.17	1.17	7100000
2000-10-31	1.19	1.20	1.18	1.19	13364000
2000-11-01	1.17	1.18	1.16	1.18	42504000
2000-11-02	1.18	1.18	1.16	1.17	27988000
2000-11-03	1.17	1.18	1.16	1.17	27804000
2000-11-06	1.17	1.21	1.17	1.20	34748000
2000-11-07	1.20	1.23	1.20	1.21	29928000
2000-11-08	1.21	1.24	1.21	1.23	28428000
2000-11-09	1.23	1.24	1.22	1.23	20752000
2000-11-10	1.23	1.24	1.22	1.24	15668000
2000-11-13	1.24	1.25	1.24	1.24	44908000
2000-11-14	1.18	1.21	1.18	1.20	24552000
2000-11-15	1.17	1.18	1.15	1.18	29052000
2000-11-16	1.17	1.18	1.17	1.17	7116000
2000-11-17	1.18	1.21	1.18	1.20	14200000
2000-11-20	1.20	1.22	1.20	1.21	12580000
2000-11-21	1.21	1.22	1.20	1.21	15364000
2000-11-22	1.18	1.20	1.17	1.18	13768000
2000-11-24	1.18	1.20	1.18	1.20	3536000
2000-11-27	1.21	1.25	1.21	1.24	7884000
2000-11-28	1.24	1.25	1.24	1.24	4740000
2000-11-29	1.24	1.27	1.24	1.26	13220000
2000-11-30	1.26	1.30	1.26	1.29	32976000
2000-12-01	1.27	1.27	1.25	1.26	28756000
2000-12-04	1.25	1.28	1.25	1.27	26080000
2000-12-05	1.27	1.28	1.25	1.26	19720000
2000-12-06	1.22	1.23	1.19	1.21	50600000
2000-12-07	1.19	1.19	1.18	1.19	15612000
2000-12-08	1.19	1.22	1.18	1.22	32212000
2000-12-11	1.20	1.22	1.20	1.20	22592000
2000-12-12	1.19	1.19	1.18	1.18	10728000
2000-12-13	1.22	1.24	1.20	1.23	22096000
2000-12-14	1.24	1.25	1.24	1.25	30812000
2000-12-15	1.27	1.28	1.26	1.27	58272000
2000-12-18	1.27	1.27	1.26	1.26	15820000
2000-12-19	1.26	1.27	1.26	1.26	20148000
2000-12-20	1.29	1.31	1.28	1.31	32460000
2000-12-21	1.29	1.29	1.24	1.26	19036000
2000-12-22	1.26	1.27	1.25	1.26	15412000
2000-12-26	1.27	1.28	1.26	1.27	7288000
2000-12-27	1.28	1.29	1.28	1.29	16340000
2000-12-28	1.29	1.31	1.28	1.30	6968000
2000-12-29	1.29	1.29	1.27	1.29	8204000
2001-01-02	1.28	1.29	1.27	1.27	13324000
2001-01-03	1.29	1.29	1.23	1.23	22380000
2001-01-04	1.22	1.22	1.20	1.20	31860000
2001-01-05	1.19	1.21	1.18	1.20	37208000
2001-01-08	1.20	1.20	1.20	1.20	15780000
2001-01-09	1.17	1.18	1.16	1.18	33856000
2001-01-10	1.18	1.18	1.17	1.17	8212000
2001-01-11	1.18	1.22	1.17	1.20	89976000
2001-01-12	1.17	1.18	1.16	1.17	39984000
2001-01-16	1.18	1.21	1.18	1.20	30592000
2001-01-17	1.18	1.20	1.17	1.18	73892000
2001-01-18	1.18	1.18	1.17	1.17	33084000
2001-01-19	1.14	1.14	1.12	1.13	54840000
2001-01-22	1.12	1.13	1.12	1.13	19748000
2001-01-23	1.14	1.14	1.13	1.13	19584000
2001-01-24	1.13	1.13	1.12	1.13	17624000
2001-01-25	1.12	1.13	1.12	1.13	11312000
2001-01-26	1.13	1.14	1.12	1.12	19244000
2001-01-29	1.12	1.13	1.12	1.12	21904000
2001-01-30	1.12	1.13	1.11	1.12	25332000
2001-01-31	1.12	1.12	1.10	1.11	40184000
2001-02-01	1.11	1.14	1.11	1.14	37472000
2001-02-02	1.16	1.17	1.16	1.17	38788000
2001-02-05	1.16	1.17	1.16	1.16	23744000
2001-02-06	1.13	1.14	1.13	1.13	13556000
2001-02-07	1.12	1.13	1.11	1.12	14380000
2001-02-08	1.07	1.10	1.07	1.10	80880000
2001-02-09	1.10	1.11	1.10	1.10	33488000
2001-02-12	1.12	1.13	1.11	1.12	17500000
2001-02-13	1.13	1.14	1.13	1.13	26228000
2001-02-14	1.13	1.13	1.11	1.11	37144000
2001-02-15	1.10	1.10	1.09	1.10	32852000
2001-02-16	1.07	1.08	1.07	1.07	28852000
2001-02-20	1.06	1.08	1.06	1.07	16704000
2001-02-21	1.13	1.15	1.13	1.14	61972000
2001-02-22	1.15	1.16	1.14	1.14	36808000
2001-02-23	1.14	1.14	1.12	1.13	18556000
2001-02-26	1.13	1.14	1.13	1.13	29500000
2001-02-27	1.13	1.13	1.12	1.13	9412000
2001-02-28	1.15	1.16	1.15	1.16	15164000
2001-03-01	1.17	1.18	1.17	1.17	16772000
2001-03-02	1.20	1.20	1.19	1.19	17636000
2001-03-05	1.18	1.18	1.17	1.18	11964000
2001-03-06	1.17	1.17	1.15	1.16	24528000
2001-03-07	1.16	1.16	1.14	1.14	22568000
2001-03-08	1.13	1.15	1.13	1.15	20268000
2001-03-09	1.17	1.17	1.16	1.16	24676000
2001-03-12	1.16	1.17	1.14	1.14	22016000
2001-03-13	1.13	1.14	1.13	1.14	17704000
2001-03-14	1.10	1.12	1.10	1.11	11608000
2001-03-15	1.12	1.20	1.12	1.18	63072000
2001-03-16	1.15	1.15	1.14	1.14	24460000
2001-03-19	1.18	1.18	1.16	1.18	21296000
2001-03-20	1.18	1.21	1.18	1.18	47636000
2001-03-21	1.19	1.19	1.16	1.17	32952000
2001-03-22	1.16	1.16	1.11	1.13	46364000
2001-03-23	1.14	1.16	1.14	1.16	31700000
2001-03-26	1.16	1.18	1.16	1.18	37476000
2001-03-27	1.18	1.19	1.18	1.18	25388000
2001-03-28	1.17	1.18	1.17	1.18	26792000
2001-03-29	1.18	1.19	1.17	1.18	21804000
2001-03-30	1.22	1.22	1.20	1.21	27916000
2001-04-02	1.21	1.21	1.19	1.19	12564000
2001-04-03	1.20	1.21	1.18	1.18	18836000
2001-04-04	1.19	1.21	1.19	1.21	26136000
2001-04-05	1.21	1.24	1.21	1.24	22040000
2001-04-06	1.22	1.23	1.21	1.23	25644000
2001-04-09	1.23	1.25	1.23	1.25	10628000
2001-04-10	1.27	1.28	1.25	1.26	17328000
2001-04-11	1.23	1.23	1.20	1.21	11504000
2001-04-12	1.19	1.21	1.19	1.20	25556000
2001-04-16	1.21	1.21	1.20	1.21	8128000
2001-04-17	1.21	1.22	1.20	1.22	15576000
2001-04-18	1.21	1.21	1.18	1.19	38056000
2001-04-19	1.18	1.19	1.18	1.18	12520000
2001-04-20	1.19	1.19	1.18	1.18	18900000
2001-04-23	1.19	1.21	1.19	1.19	14332000
2001-04-24	1.18	1.18	1.16	1.16	12824000
2001-04-25	1.17	1.19	1.17	1.17	14700000
2001-04-26	1.18	1.21	1.18	1.20	34080000
2001-04-27	1.21	1.21	1.21	1.21	24900000
2001-04-30	1.20	1.20	1.18	1.19	11876000
2001-05-01	1.18	1.18	1.18	1.18	8028000
2001-05-02	1.18	1.19	1.16	1.17	43960000
2001-05-03	1.16	1.16	1.14	1.14	75868000
2001-05-04	1.15	1.17	1.15	1.16	42308000
2001-05-07	1.16	1.17	1.16	1.16	10608000
2001-05-08	1.16	1.18	1.16	1.18	12036000
2001-05-09	1.18	1.19	1.16	1.18	28684000
2001-05-10	1.19	1.20	1.19	1.20	15348000
2001-05-11	1.19	1.19	1.18	1.18	15028000
2001-05-14	1.18	1.18	1.16	1.18	24620000
2001-05-15	1.17	1.17	1.17	1.17	22884000
2001-05-16	1.18	1.22	1.18	1.22	47388000
2001-05-17	1.23	1.25	1.23	1.25	39788000
2001-05-18	1.25	1.25	1.24	1.25	21400000
2001-05-21	1.25	1.26	1.25	1.26	25748000
2001-05-22	1.23	1.25	1.23	1.24	32240000
2001-05-23	1.24	1.24	1.22	1.22	42032000
2001-05-24	1.22	1.23	1.21	1.22	39888000
2001-05-25	1.22	1.22	1.21	1.21	12268000
2001-05-29	1.21	1.21	1.20	1.21	33504000
2001-05-30	1.21	1.21	1.20	1.20	11788000
2001-05-31	1.19	1.20	1.18	1.20	30864000
2001-06-01	1.21	1.23	1.20	1.22	13184000
2001-06-04	1.23	1.23	1.23	1.23	12280000
2001-06-05	1.24	1.26	1.23	1.25	19424000
2001-06-06	1.24	1.24	1.23	1.23	8912000
2001-06-07	1.23	1.25	1.23	1.25	17632000
2001-06-08	1.25	1.25	1.24	1.24	3492000
2001-06-11	1.24	1.24	1.22	1.22	16480000
2001-06-12	1.22	1.22	1.21	1.22	17540000
2001-06-13	1.23	1.24	1.21	1.23	12840000
2001-06-14	1.24	1.25	1.24	1.24	17000000
2001-06-15	1.24	1.25	1.24	1.25	24476000
2001-06-18	1.25	1.25	1.23	1.24	8876000
2001-06-19	1.23	1.24	1.22	1.23	10860000
2001-06-20	1.21	1.23	1.21	1.23	24124000
2001-06-21	1.24	1.25	1.23	1.25	39992000
2001-06-22	1.24	1.25	1.21	1.21	18284000
2001-06-25	1.22	1.23	1.22	1.22	15300000
2001-06-26	1.21	1.21	1.20	1.21	11864000
2001-06-27	1.18	1.20	1.18	1.19	20396000
2001-06-28	1.20	1.20	1.18	1.19	14692000
2001-06-29	1.18	1.18	1.17	1.17	16428000
2001-07-02	1.17	1.18	1.17	1.18	26116000
2001-07-03	1.17	1.18	1.17	1.18	12340000
2001-07-05	1.17	1.18	1.16	1.17	16872000
2001-07-06	1.17	1.18	1.17	1.18	22372000
2001-07-09	1.17	1.19	1.17	1.18	14160000
2001-07-10	1.19	1.19	1.18	1.19	13356000
2001-07-11	1.19	1.20	1.18	1.19	14648000
2001-07-12	1.19	1.20	1.19	1.19	12332000
2001-07-13	1.19	1.21	1.19	1.21	19488000
2001-07-16	1.20	1.20	1.19	1.20	22172000
2001-07-17	1.19	1.20	1.18	1.20	14636000
2001-07-18	1.22	1.27	1.22	1.27	55756000
2001-07-19	1.25	1.26	1.24	1.25	25308000
2001-07-20	1.26	1.28	1.26	1.28	30468000
2001-07-23	1.25	1.25	1.22	1.22	14616000
2001-07-24	1.21	1.21	1.20	1.21	11216000
2001-07-25	1.19	1.19	1.18	1.18	16436000
2001-07-26	1.21	1.25	1.21	1.24	21316000
2001-07-27	1.24	1.25	1.23	1.24	6920000
2001-07-30	1.24	1.25	1.24	1.24	9752000
2001-07-31	1.25	1.26	1.24	1.26	12892000
2001-08-01	1.26	1.27	1.26	1.26	9260000
2001-08-02	1.27	1.28	1.27	1.27	20412000
2001-08-03	1.27	1.27	1.26	1.26	13024000
2001-08-06	1.25	1.26	1.25	1.25	10084000
2001-08-07	1.27	1.27	1.26	1.27	11580000
2001-08-08	1.24	1.25	1.22	1.23	11912000
2001-08-09	1.23	1.23	1.22	1.22	15432000
2001-08-10	1.21	1.24	1.21	1.24	20204000
2001-08-13	1.21	1.22	1.18	1.19	31672000
2001-08-14	1.20	1.21	1.20	1.20	14656000
2001-08-15	1.22	1.23	1.22	1.23	7196000
2001-08-16	1.22	1.22	1.20	1.21	18372000
2001-08-17	1.18	1.18	1.17	1.18	14868000
2001-08-20	1.18	1.19	1.17	1.19	6800000
2001-08-21	1.21	1.22	1.20	1.21	15548000
2001-08-22	1.24	1.24	1.22	1.23	18088000
2001-08-23	1.21	1.21	1.18	1.19	20688000
2001-08-24	1.20	1.20	1.19	1.20	5336000
2001-08-27	1.20	1.21	1.20	1.20	9604000
2001-08-28	1.21	1.22	1.21	1.21	21652000
2001-08-29	1.23	1.23	1.21	1.21	13744000
2001-08-30	1.21	1.21	1.20	1.21	17580000
2001-08-31	1.22	1.23	1.21	1.21	46272000
2001-09-04	1.20	1.20	1.18	1.19	98624000
2001-09-05	1.19	1.20	1.18	1.19	24268000
2001-09-06	1.16	1.16	1.15	1.16	19800000
2001-09-07	1.16	1.16	1.14	1.14	17240000
2001-09-10	1.11	1.14	1.11	1.13	36136000
2001-09-17	1.14	1.16	1.13	1.13	28892000
2001-09-18	1.13	1.14	1.12	1.13	31396000
2001-09-19	1.16	1.16	1.12	1.14	39384000
2001-09-20	1.11	1.12	1.10	1.10	32704000
2001-09-21	1.03	1.08	1.02	1.07	61188000
2001-09-24	1.09	1.10	1.08	1.10	22348000
2001-09-25	1.09	1.10	1.08	1.08	22760000
2001-09-26	1.08	1.11	1.07	1.09	22044000
2001-09-27	1.12	1.16	1.12	1.15	39268000
2001-09-28	1.16	1.17	1.15	1.17	22864000
2001-10-01	1.15	1.17	1.15	1.15	19308000
2001-10-02	1.16	1.18	1.16	1.18	22056000
2001-10-03	1.14	1.18	1.14	1.17	42908000
2001-10-04	1.16	1.17	1.14	1.14	21276000
2001-10-05	1.16	1.19	1.16	1.19	11952000
2001-10-08	1.17	1.17	1.15	1.15	12552000
2001-10-09	1.15	1.15	1.13	1.14	10672000
2001-10-10	1.13	1.16	1.13	1.16	9928000
2001-10-11	1.18	1.19	1.15	1.16	20636000
2001-10-12	1.15	1.16	1.15	1.15	4896000
2001-10-15	1.15	1.16	1.14	1.16	9500000
2001-10-16	1.16	1.16	1.15	1.16	11884000
2001-10-17	1.17	1.18	1.16	1.18	9096000
2001-10-18	1.18	1.18	1.18	1.18	13820000
2001-10-19	1.18	1.18	1.17	1.17	12792000
2001-10-22	1.16	1.17	1.16	1.17	10984000
2001-10-23	1.17	1.17	1.15	1.15	21800000
2001-10-24	1.15	1.16	1.14	1.16	11972000
2001-10-25	1.12	1.15	1.11	1.14	16164000
2001-10-26	1.13	1.13	1.12	1.13	14916000
2001-10-29	1.13	1.13	1.10	1.11	16032000
2001-10-30	1.12	1.12	1.11	1.12	11516000
2001-10-31	1.14	1.14	1.12	1.13	9748000
2001-11-01	1.16	1.17	1.15	1.17	49280000
2001-11-02	1.17	1.18	1.17	1.17	15192000
2001-11-05	1.19	1.20	1.19	1.20	12520000
2001-11-06	1.17	1.18	1.17	1.18	16220000
2001-11-07	1.18	1.19	1.18	1.19	12432000
2001-11-08	1.18	1.19	1.18	1.19	17044000
2001-11-09	1.19	1.19	1.18	1.18	12420000
2001-11-12	1.17	1.18	1.16	1.18	19200000
2001-11-13	1.17	1.17	1.15	1.17	14552000
2001-11-14	1.16	1.16	1.14	1.14	9360000
2001-11-15	1.14	1.15	1.14	1.14	13040000
2001-11-16	1.15	1.16	1.14	1.16	17036000
2001-11-19	1.13	1.14	1.11	1.13	35568000
2001-11-20	1.13	1.14	1.12	1.14	27328000
2001-11-21	1.15	1.17	1.15	1.16	32248000
2001-11-23	1.14	1.14	1.13	1.14	12284000
2001-11-26	1.13	1.16	1.12	1.16	29888000
2001-11-27	1.14	1.17	1.13	1.15	22996000
2001-11-28	1.13	1.13	1.12	1.13	22760000
2001-11-29	1.12	1.14	1.12	1.13	8840000
2001-11-30	1.11	1.14	1.10	1.14	26264000
2001-12-03	1.12	1.12	1.10	1.11	25788000
2001-12-04	1.13	1.14	1.13	1.13	15472000
2001-12-05	1.13	1.14	1.12	1.13	24248000
2001-12-06	1.14	1.15	1.14	1.14	16944000
2001-12-07	1.13	1.14	1.12	1.13	11644000
2001-12-10	1.14	1.15	1.13	1.13	10276000
2001-12-11	1.13	1.13	1.11	1.11	19704000
2001-12-12	1.11	1.12	1.10	1.10	25312000
2001-12-13	1.11	1.13	1.10	1.11	16112000
2001-12-14	1.10	1.12	1.10	1.11	8384000
2001-12-17	1.11	1.12	1.11	1.12	9564000
2001-12-18	1.10	1.12	1.10	1.12	10404000
2001-12-19	1.10	1.11	1.09	1.10	16264000
2001-12-20	1.10	1.10	1.09	1.10	13992000
2001-12-21	1.11	1.13	1.11	1.13	24032000
2001-12-24	1.13	1.13	1.12	1.13	5176000
2001-12-26	1.12	1.13	1.12	1.13	4000000
2001-12-27	1.12	1.13	1.12	1.12	14308000
2001-12-28	1.13	1.15	1.13	1.15	29064000
2001-12-31	1.14	1.17	1.14	1.17	20116000
2002-01-02	1.15	1.15	1.14	1.15	25960000
2002-01-03	1.14	1.15	1.14	1.14	12892000
2002-01-04	1.14	1.14	1.12	1.13	22776000
2002-01-07	1.12	1.12	1.11	1.12	11052000
2002-01-08	1.11	1.11	1.10	1.11	20000000
2002-01-09	1.11	1.13	1.11	1.12	45012000
2002-01-10	1.12	1.14	1.12	1.13	19580000
2002-01-11	1.14	1.15	1.14	1.14	32280000
2002-01-14	1.14	1.14	1.13	1.14	19472000
2002-01-15	1.13	1.13	1.12	1.13	16280000
2002-01-16	1.12	1.13	1.11	1.11	17768000
2002-01-17	1.12	1.13	1.12	1.13	14608000
2002-01-18	1.12	1.13	1.12	1.13	22520000
2002-01-22	1.14	1.15	1.14	1.14	23408000
2002-01-23	1.14	1.16	1.14	1.16	15388000
2002-01-24	1.15	1.16	1.15	1.15	31452000
2002-01-25	1.12	1.13	1.12	1.12	23304000
2002-01-28	1.11	1.11	1.10	1.11	30208000
2002-01-29	1.11	1.11	1.10	1.10	20536000
2002-01-30	1.10	1.12	1.09	1.12	22532000
2002-01-31	1.14	1.18	1.14	1.17	43208000
2002-02-01	1.19	1.20	1.18	1.19	40932000
2002-02-04	1.19	1.20	1.18	1.20	25376000
2002-02-05	1.21	1.22	1.21	1.21	45440000
2002-02-06	1.21	1.21	1.19	1.19	27584000
2002-02-07	1.19	1.21	1.19	1.20	18936000
2002-02-08	1.20	1.21	1.19	1.21	15704000
2002-02-11	1.21	1.23	1.20	1.22	23348000
2002-02-12	1.23	1.24	1.22	1.23	17416000
2002-02-13	1.24	1.25	1.24	1.24	13016000
2002-02-14	1.25	1.26	1.25	1.25	12848000
2002-02-15	1.27	1.28	1.27	1.28	19844000
2002-02-19	1.24	1.24	1.23	1.24	13452000
2002-02-20	1.24	1.25	1.23	1.24	16136000
2002-02-21	1.24	1.25	1.23	1.23	9048000
2002-02-22	1.26	1.27	1.26	1.27	18280000
2002-02-25	1.26	1.26	1.25	1.26	19896000
2002-02-26	1.27	1.27	1.26	1.27	31368000
2002-02-27	1.28	1.29	1.28	1.28	18572000
2002-02-28	1.27	1.29	1.27	1.27	19420000
2002-03-01	1.28	1.30	1.28	1.30	16436000
2002-03-04	1.27	1.30	1.27	1.29	22908000
2002-03-05	1.28	1.29	1.26	1.27	18956000
2002-03-06	1.24	1.26	1.24	1.26	34388000
2002-03-07	1.25	1.26	1.24	1.24	18172000
2002-03-08	1.25	1.26	1.24	1.25	43580000
2002-03-11	1.25	1.25	1.22	1.24	20780000
2002-03-12	1.22	1.24	1.22	1.24	23524000
2002-03-13	1.25	1.26	1.25	1.25	29468000
2002-03-14	1.24	1.24	1.23	1.23	29600000
2002-03-15	1.23	1.25	1.23	1.23	44932000
2002-03-18	1.23	1.25	1.23	1.25	26796000
2002-03-19	1.25	1.25	1.24	1.25	20648000
2002-03-20	1.24	1.25	1.23	1.23	16132000
2002-03-21	1.23	1.23	1.21	1.22	13916000
2002-03-22	1.23	1.24	1.23	1.23	16420000
2002-03-25	1.24	1.24	1.22	1.22	17852000
2002-03-26	1.23	1.23	1.21	1.21	19648000
2002-03-27	1.22	1.23	1.22	1.23	10600000
2002-03-28	1.24	1.25	1.24	1.24	11032000
2002-04-01	1.24	1.26	1.24	1.25	7864000
2002-04-02	1.25	1.25	1.24	1.25	28512000
2002-04-03	1.26	1.26	1.24	1.25	12476000
2002-04-04	1.23	1.23	1.21	1.22	34288000
2002-04-05	1.24	1.25	1.23	1.23	18488000
2002-04-08	1.22	1.22	1.22	1.22	22084000
2002-04-09	1.24	1.24	1.23	1.23	26436000
2002-04-10	1.27	1.29	1.27	1.29	53156000
2002-04-11	1.29	1.30	1.28	1.28	41956000
2002-04-12	1.28	1.28	1.28	1.28	38116000
2002-04-15	1.28	1.29	1.28	1.29	30664000
2002-04-16	1.27	1.27	1.26	1.27	26504000
2002-04-17	1.26	1.27	1.25	1.26	41328000
2002-04-18	1.25	1.25	1.22	1.22	106564000
2002-04-19	1.24	1.25	1.23	1.24	36708000
2002-04-22	1.25	1.26	1.25	1.25	31028000
2002-04-23	1.25	1.27	1.24	1.27	32144000
2002-04-24	1.28	1.29	1.26	1.26	25448000
2002-04-25	1.20	1.22	1.20	1.21	92024000
2002-04-26	1.22	1.23	1.21	1.22	52232000
2002-04-29	1.22	1.22	1.20	1.20	29724000
2002-04-30	1.19	1.19	1.16	1.16	60416000
2002-05-01	1.16	1.19	1.16	1.19	37072000
2002-05-02	1.18	1.18	1.16	1.16	54044000
2002-05-03	1.17	1.17	1.15	1.15	40960000
2002-05-06	1.14	1.15	1.14	1.15	33168000
2002-05-07	1.15	1.15	1.13	1.14	50436000
2002-05-08	1.15	1.17	1.15	1.16	41000000
2002-05-09	1.15	1.15	1.15	1.15	29356000
2002-05-10	1.15	1.15	1.11	1.12	59768000
2002-05-13	1.13	1.14	1.12	1.14	32876000
2002-05-14	1.13	1.13	1.12	1.13	29764000
2002-05-15	1.17	1.18	1.16	1.17	90576000
2002-05-16	1.18	1.18	1.16	1.16	45372000
2002-05-17	1.18	1.18	1.16	1.17	44528000
2002-05-20	1.18	1.19	1.17	1.18	48128000
2002-05-21	1.18	1.19	1.16	1.17	44556000
2002-05-22	1.16	1.17	1.16	1.16	28744000
2002-05-23	1.15	1.17	1.14	1.16	48724000
2002-05-24	1.14	1.15	1.13	1.13	24048000
2002-05-28	1.12	1.13	1.12	1.13	38568000
2002-05-29	1.10	1.11	1.10	1.10	44784000
2002-05-30	1.09	1.11	1.08	1.11	41440000
2002-05-31	1.11	1.11	1.09	1.09	38228000
2002-06-03	1.11	1.11	1.08	1.09	21212000
2002-06-04	1.09	1.09	1.06	1.07	31988000
2002-06-05	1.10	1.10	1.07	1.08	50340000
2002-06-06	1.06	1.06	1.04	1.04	44248000
2002-06-07	1.02	1.05	1.02	1.05	63116000
2002-06-10	1.05	1.09	1.05	1.07	42560000
2002-06-11	1.07	1.07	1.05	1.05	49904000
2002-06-12	1.03	1.04	1.02	1.03	76436000
2002-06-13	1.03	1.03	1.00	1.01	47748000
2002-06-14	0.99	1.03	0.98	1.03	30840000
2002-06-17	1.03	1.09	1.03	1.08	44760000
2002-06-18	1.05	1.06	1.04	1.06	37568000
2002-06-19	1.03	1.04	1.02	1.02	43892000
2002-06-20	1.02	1.02	0.99	0.99	34524000
2002-06-21	0.99	1.05	0.99	1.01	66540000
2002-06-24	1.00	1.01	0.98	1.01	36552000
2002-06-25	1.02	1.03	0.99	1.00	49204000
2002-06-26	1.01	1.05	1.01	1.04	47440000
2002-06-27	1.04	1.04	1.02	1.03	42244000
2002-06-28	1.03	1.04	1.03	1.03	34508000
2002-07-01	1.03	1.03	0.99	1.00	57488000
2002-07-02	0.99	0.99	0.95	0.97	55500000
2002-07-03	0.94	0.95	0.93	0.95	46832000
2002-07-05	0.98	1.00	0.97	0.99	27304000
2002-07-08	1.00	1.02	1.00	1.01	39588000
2002-07-09	1.03	1.03	0.99	0.99	107800000
2002-07-10	0.99	1.02	0.91	0.92	128736000
2002-07-11	0.92	0.94	0.91	0.94	85964000
2002-07-12	0.92	0.93	0.91	0.91	39328000
2002-07-15	0.92	0.92	0.85	0.89	72108000
2002-07-16	0.87	0.93	0.87	0.90	60112000
2002-07-17	0.91	0.94	0.90	0.93	48404000
2002-07-18	0.91	0.96	0.91	0.93	63636000
2002-07-19	0.88	0.90	0.85	0.85	83876000
2002-07-22	0.84	0.86	0.80	0.84	70556000
2002-07-23	0.79	0.81	0.78	0.79	71964000
2002-07-24	0.75	0.84	0.75	0.84	73496000
2002-07-25	0.78	0.84	0.78	0.84	70768000
2002-07-26	0.84	0.86	0.84	0.86	48748000
2002-07-29	0.90	0.93	0.90	0.92	77876000
2002-07-30	0.92	0.93	0.89	0.92	36316000
2002-07-31	0.89	0.92	0.88	0.91	37292000
2002-08-01	0.91	0.91	0.88	0.90	51420000
2002-08-02	0.90	0.95	0.90	0.95	81720000
2002-08-05	0.93	0.93	0.89	0.89	40512000
2002-08-06	0.84	0.87	0.84	0.87	119312000
2002-08-07	0.84	0.88	0.84	0.88	61376000
2002-08-08	0.88	0.94	0.88	0.92	61744000
2002-08-09	0.90	0.93	0.89	0.91	42900000
2002-08-12	0.92	0.94	0.92	0.94	46196000
2002-08-13	0.91	0.92	0.89	0.89	25356000
2002-08-14	0.90	0.92	0.88	0.91	33372000
2002-08-15	0.91	0.92	0.90	0.90	30316000
2002-08-16	0.91	0.94	0.91	0.93	53420000
2002-08-19	0.79	0.82	0.77	0.77	289916000
2002-08-20	0.76	0.77	0.73	0.74	140608000
2002-08-21	0.78	0.78	0.75	0.76	90108000
2002-08-22	0.76	0.76	0.75	0.75	61132000
2002-08-23	0.76	0.77	0.75	0.76	59404000
2002-08-26	0.76	0.77	0.76	0.76	26308000
2002-08-27	0.76	0.76	0.74	0.74	33112000
2002-08-28	0.74	0.75	0.72	0.73	23036000
2002-08-29	0.71	0.75	0.71	0.74	32368000
2002-08-30	0.71	0.73	0.71	0.73	40236000
2002-09-03	0.76	0.77	0.73	0.73	64544000
2002-09-04	0.75	0.77	0.75	0.77	53456000
2002-09-05	0.76	0.77	0.75	0.76	86700000
2002-09-06	0.80	0.80	0.77	0.78	50292000
2002-09-09	0.78	0.80	0.78	0.80	45748000
2002-09-10	0.79	0.80	0.79	0.80	34772000
2002-09-11	0.80	0.80	0.79	0.79	14164000
2002-09-12	0.79	0.80	0.78	0.78	18696000
2002-09-13	0.77	0.78	0.76	0.77	35152000
2002-09-16	0.77	0.77	0.76	0.77	17220000
2002-09-17	0.78	0.78	0.76	0.76	20600000
2002-09-18	0.75	0.76	0.75	0.76	32844000
2002-09-19	0.74	0.74	0.72	0.73	45360000
2002-09-20	0.76	0.77	0.74	0.74	76808000
2002-09-23	0.72	0.74	0.71	0.74	76908000
2002-09-24	0.70	0.78	0.70	0.77	153904000
2002-09-25	0.75	0.78	0.73	0.75	146208000
2002-09-26	0.77	0.79	0.76	0.78	60184000
2002-09-27	0.80	0.80	0.78	0.78	53304000
2002-09-30	0.77	0.77	0.74	0.76	26096000
2002-10-01	0.79	0.80	0.77	0.80	41184000
2002-10-02	0.82	0.84	0.81	0.81	59380000
2002-10-03	0.84	0.85	0.83	0.83	54468000
2002-10-04	0.81	0.83	0.80	0.81	48424000
2002-10-07	0.80	0.80	0.79	0.79	35900000
2002-10-08	0.79	0.79	0.75	0.77	45600000
2002-10-09	0.77	0.78	0.77	0.78	41744000
2002-10-10	0.78	0.79	0.77	0.78	64876000
2002-10-11	0.80	0.82	0.79	0.81	32796000
2002-10-14	0.95	0.95	0.90	0.92	127028000
2002-10-15	0.92	0.92	0.91	0.92	55552000
2002-10-16	0.89	0.89	0.88	0.88	50252000
2002-10-17	0.93	0.95	0.92	0.93	47292000
2002-10-18	0.92	0.93	0.91	0.93	42732000
2002-10-21	0.90	0.93	0.90	0.93	26012000
2002-10-22	0.91	0.91	0.90	0.91	30456000
2002-10-23	0.91	0.91	0.88	0.91	35160000
2002-10-24	0.91	0.93	0.90	0.90	32376000
2002-10-25	0.92	0.94	0.90	0.94	24636000
2002-10-28	0.93	0.93	0.91	0.92	22180000
2002-10-29	0.92	0.92	0.89	0.91	19260000
2002-10-30	0.90	0.93	0.90	0.93	18416000
2002-10-31	0.93	0.95	0.92	0.94	32480000
2002-11-01	0.92	0.92	0.87	0.89	131824000
2002-11-04	0.89	0.89	0.85	0.87	98808000
2002-11-05	0.87	0.89	0.87	0.88	48444000
2002-11-06	0.89	0.90	0.87	0.88	84252000
2002-11-07	0.92	0.93	0.92	0.93	49912000
2002-11-08	0.98	1.00	0.98	0.99	57080000
2002-11-11	0.97	0.97	0.96	0.97	31276000
2002-11-12	0.99	0.99	0.98	0.98	26936000
2002-11-13	0.98	1.00	0.97	0.98	42284000
2002-11-14	0.99	0.99	0.98	0.99	27740000
2002-11-15	0.99	1.01	0.99	1.01	18016000
2002-11-18	1.01	1.01	0.99	0.99	28304000
2002-11-19	0.99	1.00	0.99	0.99	16296000
2002-11-20	0.98	0.99	0.97	0.99	24880000
2002-11-21	0.99	1.00	0.99	1.00	22540000
2002-11-22	0.98	1.00	0.98	0.98	27000000
2002-11-25	0.95	0.98	0.95	0.97	53964000
2002-11-26	0.96	0.96	0.94	0.94	28364000
2002-11-27	0.96	0.97	0.95	0.96	27040000
2002-11-29	0.96	0.96	0.95	0.95	13656000
2002-12-02	0.95	0.96	0.94	0.95	25212000
2002-12-03	0.96	0.96	0.94	0.94	21380000
2002-12-04	0.94	0.95	0.94	0.95	34160000
2002-12-05	0.94	0.94	0.92	0.92	72632000
2002-12-06	0.91	0.92	0.90	0.90	59776000
2002-12-09	0.91	0.91	0.90	0.90	34496000
2002-12-10	0.90	0.90	0.88	0.89	38008000
2002-12-11	0.90	0.92	0.90	0.91	37956000
2002-12-12	0.91	0.92	0.91	0.92	20944000
2002-12-13	0.90	0.92	0.90	0.91	27732000
2002-12-16	0.90	0.92	0.90	0.92	17048000
2002-12-17	0.92	0.92	0.89	0.90	38892000
2002-12-18	0.87	0.89	0.87	0.88	42336000
2002-12-19	0.87	0.89	0.87	0.89	25308000
2002-12-20	0.88	0.90	0.88	0.89	32472000
2002-12-23	0.88	0.91	0.88	0.90	20880000
2002-12-24	0.91	0.93	0.91	0.93	18872000
2002-12-26	0.90	0.92	0.89	0.90	50452000
2002-12-27	0.88	0.88	0.87	0.88	45144000
2002-12-30	0.88	0.88	0.87	0.88	18096000
2002-12-31	0.88	0.89	0.88	0.88	28732000
2003-01-02	0.87	0.87	0.87	0.87	34160000
2003-01-03	0.87	0.88	0.87	0.87	24552000
2003-01-06	0.87	0.88	0.87	0.88	34504000
2003-01-07	0.86	0.86	0.85	0.85	47268000
2003-01-08	0.82	0.83	0.82	0.83	40908000
2003-01-09	0.84	0.84	0.80	0.83	86500000
2003-01-10	0.84	0.85	0.84	0.84	21108000
2003-01-13	0.84	0.84	0.82	0.84	15576000
2003-01-14	0.84	0.84	0.83	0.84	11784000
2003-01-15	0.84	0.84	0.83	0.84	31992000
2003-01-16	0.84	0.84	0.83	0.84	18556000
2003-01-17	0.83	0.84	0.83	0.84	41880000
2003-01-21	0.82	0.83	0.82	0.82	16668000
2003-01-22	0.80	0.81	0.80	0.80	27384000
2003-01-23	0.81	0.81	0.78	0.79	32004000
2003-01-24	0.78	0.78	0.76	0.76	28268000
2003-01-27	0.75	0.75	0.74	0.75	26244000
2003-01-28	0.76	0.77	0.74	0.77	31660000
2003-01-29	0.77	0.81	0.77	0.81	43320000
2003-01-30	0.84	0.86	0.84	0.84	122440000
2003-01-31	0.85	0.87	0.84	0.86	60160000
2003-02-03	0.85	0.86	0.85	0.86	31252000
2003-02-04	0.84	0.85	0.84	0.84	48836000
2003-02-05	0.85	0.86	0.83	0.85	34204000
2003-02-06	0.91	0.91	0.83	0.85	39580000
2003-02-07	0.83	0.84	0.83	0.84	40252000
2003-02-10	0.85	0.86	0.84	0.85	33884000
2003-02-11	0.86	0.87	0.85	0.86	25264000
2003-02-12	0.85	0.86	0.85	0.86	30936000
2003-02-13	0.85	0.85	0.83	0.85	32372000
2003-02-14	0.85	0.87	0.85	0.86	25392000
2003-02-18	0.86	0.88	0.86	0.88	30816000
2003-02-19	0.87	0.87	0.85	0.86	31868000
2003-02-20	0.86	0.86	0.85	0.86	18380000
2003-02-21	0.86	0.87	0.84	0.86	29556000
2003-02-24	0.85	0.85	0.83	0.83	34284000
2003-02-25	0.82	0.83	0.80	0.82	43156000
2003-02-26	0.80	0.82	0.80	0.80	38896000
2003-02-27	0.79	0.80	0.78	0.79	60276000
2003-02-28	0.79	0.81	0.79	0.80	29988000
2003-03-03	0.83	0.83	0.82	0.82	37104000
2003-03-04	0.82	0.82	0.81	0.81	16108000
2003-03-05	0.82	0.83	0.81	0.82	17420000
2003-03-06	0.80	0.82	0.80	0.81	16796000
2003-03-07	0.80	0.82	0.80	0.81	18436000
2003-03-10	0.78	0.80	0.78	0.78	35072000
2003-03-11	0.76	0.78	0.76	0.77	54668000
2003-03-12	0.75	0.75	0.74	0.75	68168000
2003-03-13	0.77	0.79	0.76	0.79	63088000
2003-03-14	0.79	0.80	0.79	0.79	64516000
2003-03-17	0.78	0.83	0.78	0.81	59216000
2003-03-18	0.81	0.82	0.81	0.82	44872000
2003-03-19	0.85	0.86	0.85	0.86	90600000
2003-03-20	0.86	0.88	0.85	0.86	57624000
2003-03-21	0.89	0.90	0.88	0.89	48040000
2003-03-24	0.87	0.88	0.86	0.86	28804000
2003-03-25	0.86	0.89	0.86	0.88	19552000
2003-03-26	0.88	0.90	0.88	0.89	27468000
2003-03-27	0.88	0.89	0.87	0.88	20508000
2003-03-28	0.86	0.87	0.86	0.86	21936000
2003-03-31	0.86	0.87	0.84	0.86	21004000
2003-04-01	0.87	0.89	0.86	0.88	27404000
2003-04-02	0.89	0.90	0.89	0.89	63888000
2003-04-03	0.86	0.87	0.85	0.86	79392000
2003-04-04	0.88	0.88	0.86	0.87	55008000
2003-04-07	0.90	0.91	0.90	0.90	82812000
2003-04-08	0.91	0.91	0.90	0.91	31212000
2003-04-09	0.91	0.91	0.89	0.90	63944000
2003-04-10	0.90	0.90	0.87	0.87	64788000
2003-04-11	0.87	0.88	0.86	0.86	55888000
2003-04-14	0.88	0.89	0.87	0.88	20148000
2003-04-15	0.89	0.90	0.89	0.89	29520000
2003-04-16	0.88	0.88	0.86	0.86	24752000
2003-04-17	0.87	0.88	0.86	0.88	22264000
2003-04-21	0.88	0.88	0.87	0.87	19564000
2003-04-22	0.87	0.91	0.87	0.91	40856000
2003-04-23	0.91	0.95	0.91	0.95	97864000
2003-04-24	0.95	0.96	0.94	0.96	111356000
2003-04-25	0.96	0.96	0.94	0.95	66828000
2003-04-28	0.96	0.97	0.95	0.97	53332000
2003-04-29	0.97	0.98	0.94	0.98	67008000
2003-04-30	0.98	1.00	0.98	1.00	135084000
2003-05-01	1.00	1.02	1.00	1.02	150832000
2003-05-02	1.01	1.04	1.01	1.04	141400000
2003-05-05	1.05	1.09	1.05	1.08	274788000
2003-05-06	1.04	1.05	1.04	1.04	246808000
2003-05-07	1.04	1.04	1.02	1.02	100116000
2003-05-08	1.01	1.02	1.00	1.01	70648000
2003-05-09	1.00	1.02	1.00	1.01	49740000
2003-05-12	1.02	1.04	1.02	1.04	53712000
2003-05-13	1.04	1.05	1.03	1.04	59748000
2003-05-14	1.07	1.07	1.05	1.06	32668000
2003-05-15	1.08	1.08	1.07	1.08	56556000
2003-05-16	1.09	1.10	1.09	1.10	62832000
2003-05-19	1.09	1.09	1.05	1.05	106084000
2003-05-20	1.03	1.04	1.03	1.03	82972000
2003-05-21	1.02	1.03	1.01	1.02	76120000
2003-05-22	1.02	1.05	1.02	1.04	68812000
2003-05-23	1.02	1.03	1.01	1.02	53204000
2003-05-27	1.02	1.05	1.02	1.05	29296000
2003-05-28	1.05	1.05	1.04	1.04	24860000
2003-05-29	1.04	1.05	1.03	1.04	27580000
2003-05-30	1.03	1.03	1.03	1.03	33716000
2003-06-02	1.03	1.06	1.02	1.03	53524000
2003-06-03	1.03	1.04	1.03	1.04	40144000
2003-06-04	1.03	1.06	1.03	1.06	40532000
2003-06-05	1.07	1.11	1.06	1.11	108536000
2003-06-06	1.13	1.14	1.12	1.12	92208000
2003-06-09	1.10	1.12	1.09	1.10	31848000
2003-06-10	1.11	1.12	1.10	1.11	31112000
2003-06-11	1.11	1.13	1.10	1.13	35128000
2003-06-12	1.12	1.12	1.11	1.12	30784000
2003-06-13	1.12	1.12	1.10	1.11	23756000
2003-06-16	1.12	1.13	1.11	1.12	33924000
2003-06-17	1.14	1.15	1.13	1.14	82248000
2003-06-18	1.13	1.15	1.13	1.14	65740000
2003-06-19	1.14	1.14	1.10	1.10	56720000
2003-06-20	1.09	1.09	1.07	1.08	68588000
2003-06-23	1.06	1.07	1.05	1.06	64492000
2003-06-24	1.05	1.06	1.05	1.05	33164000
2003-06-25	1.05	1.05	1.04	1.04	36292000
2003-06-26	1.03	1.04	1.03	1.04	34740000
2003-06-27	1.03	1.04	1.02	1.02	33188000
2003-06-30	1.03	1.03	1.02	1.02	54608000
2003-07-01	1.01	1.01	0.99	1.01	59036000
2003-07-02	1.01	1.02	1.01	1.02	61372000
2003-07-03	1.05	1.06	1.04	1.05	47764000
2003-07-07	1.06	1.08	1.05	1.05	114100000
2003-07-08	1.04	1.06	1.02	1.05	215608000
2003-07-09	1.02	1.07	1.01	1.06	340672000
2003-07-10	1.04	1.05	1.04	1.05	109108000
2003-07-11	1.04	1.06	1.04	1.05	75004000
2003-07-14	1.04	1.06	1.03	1.04	62260000
2003-07-15	1.01	1.02	0.99	1.00	109312000
2003-07-16	1.00	1.00	0.99	0.99	70732000
2003-07-17	0.98	0.98	0.97	0.98	63052000
2003-07-18	0.99	0.99	0.97	0.99	35992000
2003-07-21	0.99	0.99	0.97	0.97	21980000
2003-07-22	0.99	0.99	0.97	0.97	33528000
2003-07-23	1.00	1.02	0.99	1.01	39188000
2003-07-24	1.02	1.03	1.01	1.01	54676000
2003-07-25	1.02	1.03	1.02	1.03	26144000
2003-07-28	1.02	1.02	0.99	1.01	39200000
2003-07-29	1.00	1.03	0.99	1.02	49064000
2003-07-30	1.02	1.03	1.01	1.02	37968000
2003-07-31	1.01	1.02	1.00	1.01	40720000
2003-08-01	1.00	1.00	0.99	0.99	35980000
2003-08-04	0.99	0.99	0.97	0.98	30820000
2003-08-05	0.99	1.00	0.98	0.98	29320000
2003-08-06	0.98	0.98	0.97	0.98	55960000
2003-08-07	0.98	1.01	0.97	1.01	56648000
2003-08-08	1.01	1.02	1.01	1.02	30948000
2003-08-11	1.00	1.01	1.00	1.01	15228000
2003-08-12	1.02	1.03	1.01	1.02	50384000
2003-08-13	1.05	1.06	1.03	1.04	140252000
2003-08-14	1.05	1.07	1.05	1.06	69448000
2003-08-15	1.05	1.05	1.04	1.05	27300000
2003-08-18	1.05	1.05	1.04	1.04	39724000
2003-08-19	1.03	1.04	1.02	1.03	51716000
2003-08-20	1.01	1.02	1.01	1.02	34856000
2003-08-21	0.99	0.99	0.98	0.98	72816000
2003-08-22	0.96	0.97	0.96	0.96	65712000
2003-08-25	0.96	0.97	0.96	0.97	29604000
2003-08-26	0.97	0.99	0.97	0.99	71268000
2003-08-27	1.00	1.02	0.99	1.01	93212000
2003-08-28	1.01	1.02	1.01	1.02	75552000
2003-08-29	1.01	1.02	0.98	0.99	45708000
2003-09-02	1.00	1.00	0.99	0.99	129856000
2003-09-03	1.01	1.04	1.01	1.03	121012000
2003-09-04	1.03	1.04	1.03	1.04	72760000
2003-09-05	1.05	1.08	1.05	1.08	116332000
2003-09-08	1.06	1.08	1.06	1.07	76684000
2003-09-09	1.07	1.08	1.07	1.07	41668000
2003-09-10	1.08	1.09	1.08	1.08	36036000
2003-09-11	1.08	1.08	1.07	1.08	36272000
2003-09-12	1.07	1.08	1.07	1.08	18448000
2003-09-15	1.08	1.08	1.06	1.06	31292000
2003-09-16	1.06	1.07	1.06	1.07	23740000
2003-09-17	1.07	1.08	1.07	1.08	21408000
2003-09-18	1.09	1.10	1.09	1.09	32712000
2003-09-19	1.10	1.10	1.09	1.09	25148000
2003-09-22	1.08	1.09	1.08	1.09	21868000
2003-09-23	1.09	1.10	1.08	1.08	35316000
2003-09-24	1.08	1.08	1.06	1.06	29580000
2003-09-25	1.08	1.08	1.07	1.07	46548000
2003-09-26	1.07	1.08	1.07	1.08	30432000
2003-09-29	1.08	1.08	1.06	1.07	17272000
2003-09-30	1.08	1.09	1.07	1.09	33976000
2003-10-01	1.08	1.10	1.08	1.10	36980000
2003-10-02	1.02	1.12	1.02	1.11	111536000
2003-10-03	1.13	1.16	1.13	1.15	117604000
2003-10-06	1.14	1.15	1.14	1.14	39784000
2003-10-07	1.12	1.13	1.12	1.12	51788000
2003-10-08	1.13	1.13	1.11	1.12	27036000
2003-10-09	1.13	1.14	1.13	1.13	54140000
2003-10-10	1.13	1.14	1.13	1.13	42800000
2003-10-13	1.13	1.14	1.13	1.13	55152000
2003-10-14	1.14	1.15	1.14	1.15	50280000
2003-10-15	1.15	1.15	1.14	1.14	51712000
2003-10-16	1.15	1.16	1.15	1.15	35504000
2003-10-17	1.17	1.18	1.16	1.18	63900000
2003-10-20	1.18	1.18	1.17	1.18	29844000
2003-10-21	1.19	1.19	1.18	1.18	68408000
2003-10-22	1.18	1.18	1.16	1.16	70440000
2003-10-23	1.21	1.22	1.21	1.22	184068000
2003-10-24	1.21	1.22	1.20	1.22	63788000
2003-10-27	1.23	1.23	1.23	1.23	44296000
2003-10-28	1.22	1.24	1.22	1.24	27260000
2003-10-29	1.22	1.23	1.21	1.21	48984000
2003-10-30	1.23	1.23	1.21	1.21	65480000
2003-10-31	1.19	1.20	1.18	1.19	73000000
2003-11-03	1.20	1.20	1.17	1.18	43364000
2003-11-04	1.18	1.18	1.15	1.15	96816000
2003-11-05	1.16	1.16	1.14	1.15	85932000
2003-11-06	1.17	1.17	1.14	1.16	129996000
2003-11-07	1.17	1.18	1.14	1.14	202580000
2003-11-10	1.14	1.15	1.13	1.13	100956000
2003-11-11	1.15	1.16	1.15	1.15	110936000
2003-11-12	1.16	1.17	1.15	1.16	65000000
2003-11-13	1.18	1.20	1.17	1.19	100604000
2003-11-14	1.21	1.22	1.20	1.20	92144000
2003-11-17	1.20	1.20	1.19	1.19	40808000
2003-11-18	1.20	1.21	1.19	1.20	33752000
2003-11-19	1.18	1.18	1.15	1.15	140880000
2003-11-20	1.16	1.17	1.15	1.16	102020000
2003-11-21	1.16	1.16	1.15	1.16	63916000
2003-11-24	1.15	1.17	1.15	1.17	38440000
2003-11-25	1.16	1.16	1.13	1.14	58512000
2003-11-26	1.15	1.16	1.14	1.16	36976000
2003-11-28	1.15	1.16	1.15	1.15	15312000
2003-12-01	1.15	1.17	1.15	1.16	40328000
2003-12-02	1.16	1.16	1.14	1.14	61640000
2003-12-03	1.16	1.18	1.16	1.17	62972000
2003-12-04	1.16	1.17	1.15	1.16	32600000
2003-12-05	1.16	1.17	1.15	1.17	35044000
2003-12-08	1.16	1.16	1.15	1.16	43596000
2003-12-09	1.16	1.16	1.14	1.14	37776000
2003-12-10	1.15	1.16	1.14	1.15	36708000
2003-12-11	1.14	1.16	1.14	1.15	25620000
2003-12-12	1.14	1.14	1.13	1.14	38368000
2003-12-15	1.14	1.14	1.13	1.13	31780000
2003-12-16	1.15	1.15	1.14	1.15	68076000
2003-12-17	1.15	1.15	1.13	1.14	81120000
2003-12-18	1.15	1.17	1.15	1.17	67232000
2003-12-19	1.17	1.17	1.16	1.17	40848000
2003-12-22	1.17	1.19	1.17	1.18	33804000
2003-12-23	1.19	1.19	1.18	1.19	18884000
2003-12-24	1.19	1.19	1.19	1.19	6336000
2003-12-26	1.19	1.19	1.19	1.19	3564000
2003-12-29	1.21	1.21	1.21	1.21	55844000
2003-12-30	1.22	1.22	1.21	1.21	24096000
2003-12-31	1.22	1.22	1.21	1.21	18180000
2004-01-02	1.22	1.23	1.22	1.23	24280000
2004-01-05	1.22	1.22	1.20	1.21	47968000
2004-01-06	1.21	1.22	1.20	1.21	31308000
2004-01-07	1.20	1.21	1.20	1.21	49040000
2004-01-08	1.20	1.21	1.20	1.20	50548000
2004-01-09	1.21	1.22	1.20	1.21	36568000
2004-01-12	1.20	1.20	1.19	1.19	35940000
2004-01-13	1.19	1.20	1.18	1.18	32508000
2004-01-14	1.17	1.18	1.17	1.17	41752000
2004-01-15	1.16	1.17	1.15	1.16	44528000
2004-01-16	1.16	1.17	1.16	1.17	36188000
2004-01-20	1.19	1.19	1.18	1.18	28380000
2004-01-21	1.20	1.23	1.20	1.22	51252000
2004-01-22	1.25	1.25	1.23	1.23	88212000
2004-01-23	1.22	1.22	1.21	1.21	79604000
2004-01-26	1.21	1.23	1.21	1.22	38268000
2004-01-27	1.21	1.22	1.21	1.21	31840000
2004-01-28	1.23	1.26	1.23	1.23	97808000
2004-01-29	1.20	1.21	1.19	1.21	86952000
2004-01-30	1.21	1.22	1.20	1.21	53204000
2004-02-02	1.22	1.23	1.21	1.23	42636000
2004-02-03	1.22	1.22	1.21	1.22	23556000
2004-02-04	1.21	1.23	1.21	1.23	51360000
2004-02-05	1.23	1.23	1.23	1.23	23120000
2004-02-06	1.24	1.24	1.22	1.23	26400000
2004-02-09	1.24	1.26	1.24	1.25	31712000
2004-02-10	1.25	1.26	1.25	1.26	29992000
2004-02-11	1.23	1.25	1.22	1.25	46200000
2004-02-12	1.22	1.24	1.22	1.22	73004000
2004-02-13	1.24	1.25	1.23	1.23	23384000
2004-02-17	1.24	1.24	1.23	1.23	19784000
2004-02-18	1.22	1.23	1.21	1.21	21824000
2004-02-19	1.22	1.22	1.21	1.21	31804000
2004-02-20	1.21	1.21	1.20	1.21	18056000
2004-02-23	1.21	1.21	1.19	1.20	24168000
2004-02-24	1.20	1.21	1.20	1.20	14688000
2004-02-25	1.22	1.22	1.21	1.22	42892000
2004-02-26	1.21	1.21	1.20	1.21	23004000
2004-02-27	1.21	1.22	1.20	1.22	40004000
2004-03-01	1.22	1.24	1.22	1.24	39608000
2004-03-02	1.23	1.23	1.22	1.22	37288000
2004-03-03	1.21	1.22	1.20	1.22	48624000
2004-03-04	1.23	1.23	1.22	1.23	88676000
2004-03-05	1.24	1.25	1.23	1.25	56812000
2004-03-08	1.25	1.26	1.24	1.24	51532000
2004-03-09	1.26	1.28	1.26	1.27	127680000
2004-03-10	1.26	1.26	1.23	1.23	84904000
2004-03-11	1.22	1.23	1.21	1.21	64652000
2004-03-12	1.22	1.22	1.21	1.22	43368000
2004-03-15	1.21	1.22	1.21	1.21	42272000
2004-03-16	1.23	1.23	1.22	1.23	46864000
2004-03-17	1.22	1.22	1.21	1.21	39140000
2004-03-18	1.21	1.22	1.20	1.21	45632000
2004-03-19	1.21	1.22	1.19	1.20	39932000
2004-03-22	1.19	1.20	1.18	1.18	36896000
2004-03-23	1.20	1.20	1.18	1.18	29208000
2004-03-24	1.17	1.18	1.16	1.16	40524000
2004-03-25	1.15	1.16	1.15	1.15	44876000
2004-03-26	1.16	1.17	1.15	1.16	33404000
2004-03-29	1.17	1.18	1.17	1.17	36408000
2004-03-30	1.17	1.17	1.16	1.17	35328000
2004-03-31	1.17	1.18	1.17	1.17	40896000
2004-04-01	1.17	1.20	1.17	1.19	60388000
2004-04-02	1.18	1.18	1.17	1.18	42340000
2004-04-05	1.17	1.18	1.17	1.18	40200000
2004-04-06	1.20	1.20	1.19	1.20	22876000
2004-04-07	1.21	1.22	1.21	1.21	34096000
2004-04-08	1.20	1.21	1.19	1.20	24428000
2004-04-12	1.19	1.20	1.19	1.19	13528000
2004-04-13	1.19	1.20	1.18	1.19	15940000
2004-04-14	1.17	1.18	1.17	1.17	28784000
2004-04-15	1.20	1.22	1.20	1.21	58976000
2004-04-16	1.20	1.22	1.20	1.22	62020000
2004-04-19	1.21	1.21	1.20	1.21	24224000
2004-04-20	1.19	1.19	1.18	1.18	44792000
2004-04-21	1.17	1.19	1.17	1.18	35052000
2004-04-22	1.18	1.21	1.18	1.20	62956000
2004-04-23	1.18	1.19	1.18	1.19	19992000
2004-04-26	1.18	1.19	1.18	1.19	53048000
2004-04-27	1.18	1.20	1.18	1.19	25312000
2004-04-28	1.17	1.17	1.16	1.17	53040000
2004-04-29	1.15	1.21	1.15	1.18	134852000
2004-04-30	1.20	1.20	1.18	1.20	57368000
2004-05-03	1.19	1.20	1.19	1.20	48452000
2004-05-04	1.21	1.22	1.21	1.22	35376000
2004-05-05	1.22	1.24	1.22	1.23	50600000
2004-05-06	1.21	1.22	1.20	1.21	44640000
2004-05-07	1.20	1.21	1.19	1.20	31532000
2004-05-10	1.19	1.19	1.17	1.18	31324000
2004-05-11	1.17	1.18	1.17	1.18	23120000
2004-05-12	1.18	1.20	1.17	1.19	35248000
2004-05-13	1.19	1.19	1.18	1.18	40536000
2004-05-14	1.19	1.19	1.18	1.18	36560000
2004-05-17	1.18	1.18	1.17	1.17	39040000
2004-05-18	1.19	1.19	1.18	1.18	47844000
2004-05-19	1.18	1.18	1.17	1.18	39240000
2004-05-20	1.16	1.17	1.16	1.16	38040000
2004-05-21	1.16	1.17	1.16	1.16	35628000
2004-05-24	1.17	1.17	1.15	1.15	50772000
2004-05-25	1.17	1.19	1.17	1.19	46268000
2004-05-26	1.18	1.19	1.17	1.18	30952000
2004-05-27	1.19	1.20	1.19	1.20	28084000
2004-05-28	1.19	1.19	1.17	1.17	23424000
2004-06-01	1.17	1.19	1.17	1.18	24800000
2004-06-02	1.20	1.20	1.17	1.18	29320000
2004-06-03	1.18	1.19	1.18	1.18	19072000
2004-06-04	1.19	1.20	1.19	1.20	39796000
2004-06-07	1.20	1.22	1.19	1.22	45164000
2004-06-08	1.21	1.21	1.20	1.21	43392000
2004-06-09	1.19	1.20	1.19	1.19	30248000
2004-06-10	1.19	1.19	1.18	1.19	18628000
2004-06-14	1.16	1.16	1.15	1.15	49284000
2004-06-15	1.17	1.18	1.17	1.17	32748000
2004-06-16	1.19	1.19	1.18	1.19	21208000
2004-06-17	1.18	1.19	1.18	1.18	22712000
2004-06-18	1.19	1.20	1.19	1.19	32304000
2004-06-21	1.19	1.19	1.18	1.18	16828000
2004-06-22	1.18	1.18	1.17	1.18	21372000
2004-06-23	1.18	1.20	1.18	1.19	27140000
2004-06-24	1.18	1.18	1.17	1.17	54432000
2004-06-25	1.15	1.15	1.14	1.15	73024000
2004-06-28	1.16	1.16	1.15	1.15	53296000
2004-06-29	1.15	1.15	1.14	1.14	78056000
2004-06-30	1.14	1.14	1.13	1.14	50784000
2004-07-01	1.14	1.14	1.12	1.13	62136000
2004-07-02	1.15	1.15	1.14	1.14	50072000
2004-07-06	1.13	1.13	1.12	1.13	24960000
2004-07-07	1.12	1.12	1.11	1.12	50400000
2004-07-08	1.13	1.13	1.12	1.12	32492000
2004-07-09	1.11	1.11	1.10	1.10	41996000
2004-07-12	1.09	1.11	1.09	1.10	57084000
2004-07-13	1.10	1.10	1.10	1.10	31876000
2004-07-14	1.10	1.11	1.09	1.09	118864000
2004-07-15	1.09	1.09	1.08	1.09	55304000
2004-07-16	1.09	1.09	1.07	1.08	59648000
2004-07-19	1.08	1.09	1.07	1.09	88572000
2004-07-20	1.10	1.11	1.10	1.10	89436000
2004-07-21	1.11	1.11	1.10	1.10	57304000
2004-07-22	1.11	1.12	1.10	1.12	91344000
2004-07-23	1.12	1.13	1.11	1.11	66192000
2004-07-26	1.11	1.12	1.10	1.11	64988000
2004-07-27	1.12	1.12	1.11	1.12	53324000
2004-07-28	1.11	1.12	1.11	1.12	43304000
2004-07-29	1.12	1.13	1.11	1.12	44548000
2004-07-30	1.13	1.14	1.12	1.12	42068000
2004-08-02	1.13	1.14	1.12	1.13	32616000
2004-08-03	1.13	1.13	1.12	1.12	29612000
2004-08-04	1.12	1.13	1.12	1.13	39896000
2004-08-05	1.12	1.12	1.11	1.11	34748000
2004-08-06	1.11	1.11	1.10	1.11	25516000
2004-08-09	1.11	1.12	1.11	1.11	38012000
2004-08-10	1.10	1.12	1.10	1.11	33080000
2004-08-11	1.09	1.10	1.09	1.10	49692000
2004-08-12	1.10	1.12	1.10	1.11	70688000
2004-08-13	1.11	1.12	1.11	1.11	43168000
2004-08-16	1.10	1.12	1.10	1.11	40240000
2004-08-17	1.10	1.11	1.10	1.10	97660000
2004-08-18	1.10	1.11	1.10	1.11	45632000
2004-08-19	1.12	1.12	1.11	1.11	38696000
2004-08-20	1.11	1.13	1.11	1.13	32068000
2004-08-23	1.13	1.13	1.12	1.12	47664000
2004-08-24	1.12	1.12	1.11	1.11	35216000
2004-08-25	1.12	1.13	1.12	1.13	36596000
2004-08-26	1.13	1.14	1.13	1.14	30036000
2004-08-27	1.14	1.16	1.14	1.15	38996000
2004-08-30	1.15	1.15	1.14	1.14	27588000
2004-08-31	1.16	1.17	1.15	1.16	55964000
2004-09-01	1.15	1.16	1.14	1.15	52388000
2004-09-02	1.15	1.18	1.15	1.18	55756000
2004-09-03	1.17	1.18	1.17	1.18	46512000
2004-09-07	1.18	1.18	1.17	1.17	57532000
2004-09-08	1.16	1.18	1.16	1.18	42388000
2004-09-09	1.14	1.14	1.10	1.11	506908000
2004-09-10	1.11	1.13	1.09	1.09	278516000
2004-09-13	1.04	1.06	1.04	1.05	449936000
2004-09-14	1.06	1.07	1.06	1.06	99452000
2004-09-15	1.05	1.05	1.05	1.05	62164000
2004-09-16	1.05	1.05	1.04	1.05	25540000
2004-09-17	1.05	1.05	1.04	1.05	26228000
2004-09-20	1.04	1.04	1.04	1.04	31484000
2004-09-21	1.05	1.07	1.05	1.07	54432000
2004-09-22	1.07	1.07	1.06	1.06	59112000
2004-09-23	1.07	1.07	1.05	1.06	41684000
2004-09-24	1.06	1.06	1.06	1.06	14296000
2004-09-27	1.05	1.05	1.05	1.05	19348000
2004-09-28	1.05	1.05	1.04	1.05	58016000
2004-09-29	1.04	1.04	1.03	1.03	58432000
2004-09-30	1.03	1.04	1.02	1.03	48480000
2004-10-01	1.03	1.04	1.02	1.03	65328000
2004-10-04	1.03	1.03	1.02	1.02	66540000
2004-10-05	1.02	1.02	1.01	1.01	45768000
2004-10-06	0.99	0.99	0.98	0.99	120292000
2004-10-07	0.96	0.97	0.95	0.97	154980000
2004-10-08	0.98	0.98	0.96	0.97	84592000
2004-10-11	0.98	0.99	0.98	0.98	28192000
2004-10-12	0.96	0.98	0.96	0.98	56900000
2004-10-13	0.97	0.97	0.96	0.96	52972000
2004-10-14	0.95	0.96	0.95	0.95	63872000
2004-10-15	0.96	0.96	0.95	0.96	54056000
2004-10-18	0.96	0.97	0.96	0.97	62308000
2004-10-19	0.98	1.00	0.98	0.98	61504000
2004-10-20	0.99	0.99	0.99	0.99	64812000
2004-10-21	1.03	1.03	1.00	1.01	82096000
2004-10-22	1.01	1.01	0.99	1.00	35492000
2004-10-25	1.01	1.01	0.99	1.00	38852000
2004-10-26	1.00	1.01	1.00	1.00	28656000
2004-10-27	1.01	1.03	1.00	1.03	47720000
2004-10-28	1.01	1.02	1.01	1.02	32864000
2004-10-29	1.02	1.03	1.02	1.03	50920000
2004-11-01	1.03	1.03	1.02	1.03	40472000
2004-11-02	1.03	1.04	1.03	1.03	52196000
2004-11-03	1.08	1.08	1.06	1.07	62904000
2004-11-04	1.06	1.08	1.06	1.08	37568000
2004-11-05	1.07	1.09	1.07	1.08	49712000
2004-11-08	1.08	1.08	1.07	1.08	43364000
2004-11-09	1.08	1.09	1.08	1.09	31156000
2004-11-10	1.08	1.08	1.07	1.07	29948000
2004-11-11	1.08	1.08	1.07	1.08	18764000
2004-11-12	1.08	1.08	1.07	1.08	20708000
2004-11-15	1.08	1.09	1.07	1.08	24248000
2004-11-16	1.09	1.09	1.08	1.08	13364000
2004-11-17	1.10	1.11	1.10	1.10	29084000
2004-11-18	1.10	1.11	0.99	1.01	459384000
2004-11-19	1.02	1.02	0.98	0.99	345508000
2004-11-22	0.99	1.01	0.99	1.01	111932000
2004-11-23	1.01	1.01	1.00	1.00	60312000
2004-11-24	1.00	1.00	0.99	0.99	105944000
2004-11-26	0.98	0.99	0.98	0.99	20616000
2004-11-29	1.00	1.00	0.99	1.00	62208000
2004-11-30	0.99	0.99	0.98	0.98	41552000
2004-12-01	1.00	1.01	1.00	1.00	50904000
2004-12-02	1.01	1.02	1.01	1.02	31104000
2004-12-03	1.02	1.02	1.00	1.01	67488000
2004-12-06	1.01	1.01	1.00	1.01	44960000
2004-12-07	1.02	1.02	1.01	1.01	39432000
2004-12-08	1.01	1.02	1.00	1.01	78028000
2004-12-09	1.02	1.04	1.01	1.03	40596000
2004-12-10	1.02	1.02	1.00	1.00	134084000
2004-12-13	1.00	1.01	1.00	1.01	46088000
2004-12-14	0.99	1.00	0.99	1.00	40740000
2004-12-15	1.00	1.00	0.98	0.99	65176000
2004-12-16	1.00	1.01	1.00	1.01	53116000
2004-12-17	0.92	0.93	0.91	0.93	244172000
2004-12-20	0.93	0.94	0.93	0.93	63284000
2004-12-21	0.92	0.92	0.91	0.92	106500000
2004-12-22	0.90	0.90	0.89	0.90	114772000
2004-12-23	0.89	0.90	0.89	0.90	71768000
2004-12-27	0.89	0.92	0.89	0.92	61308000
2004-12-28	0.92	0.92	0.91	0.91	23408000
2004-12-29	0.90	0.91	0.90	0.90	48824000
2004-12-30	0.90	0.92	0.90	0.91	34684000
2004-12-31	0.91	0.91	0.90	0.91	16912000
2005-01-03	0.91	0.91	0.90	0.91	48672000
2005-01-04	0.91	0.91	0.89	0.90	73868000
2005-01-05	0.91	0.91	0.90	0.90	28248000
2005-01-06	0.91	0.91	0.91	0.91	33032000
2005-01-07	0.92	0.92	0.91	0.91	39264000
2005-01-10	0.90	0.92	0.90	0.91	59500000
2005-01-11	0.91	0.92	0.90	0.90	35784000
2005-01-12	0.91	0.91	0.90	0.91	45008000
2005-01-13	0.91	0.91	0.90	0.90	41880000
2005-01-14	0.89	0.89	0.88	0.89	34656000
2005-01-18	0.88	0.89	0.88	0.88	30308000
2005-01-19	0.89	0.89	0.88	0.88	25032000
2005-01-20	0.88	0.88	0.88	0.88	33112000
2005-01-21	0.88	0.88	0.87	0.88	33236000
2005-01-24	0.88	0.88	0.87	0.87	38596000
2005-01-25	0.87	0.88	0.87	0.88	44560000
2005-01-26	0.89	0.90	0.89	0.90	49820000
2005-01-27	0.94	0.94	0.93	0.93	149016000
2005-01-28	0.94	0.95	0.94	0.94	97220000
2005-01-31	0.95	0.95	0.94	0.94	28532000
2005-02-01	0.95	0.96	0.95	0.95	48184000
2005-02-02	0.98	0.98	0.97	0.98	49116000
2005-02-03	0.97	0.97	0.97	0.97	28908000
2005-02-04	0.98	0.98	0.98	0.98	23464000
2005-02-07	0.98	0.98	0.97	0.97	21856000
2005-02-08	0.97	0.98	0.97	0.98	26304000
2005-02-09	0.98	0.99	0.98	0.98	63664000
2005-02-10	0.98	0.99	0.98	0.99	28136000
2005-02-11	0.97	0.99	0.97	0.99	22672000
2005-02-14	0.98	0.99	0.98	0.98	15112000
2005-02-15	0.98	0.98	0.97	0.97	50992000
2005-02-16	0.98	0.98	0.97	0.98	33560000
2005-02-17	0.99	0.99	0.98	0.98	36868000
2005-02-18	0.98	1.00	0.98	1.00	59088000
2005-02-22	1.04	1.04	1.03	1.03	69576000
2005-02-23	1.02	1.03	1.02	1.02	41656000
2005-02-24	1.01	1.02	1.00	1.02	30380000
2005-02-25	1.00	1.01	0.99	1.01	27668000
2005-02-28	0.99	0.99	0.98	0.99	56888000
2005-03-01	1.00	1.00	1.00	1.00	22732000
2005-03-02	0.99	1.00	0.98	1.00	108016000
2005-03-03	1.03	1.04	1.02	1.03	108944000
2005-03-04	1.04	1.05	1.04	1.04	45120000
2005-03-07	1.04	1.04	1.03	1.04	27716000
2005-03-08	1.04	1.04	1.03	1.03	15736000
2005-03-09	1.03	1.03	1.03	1.03	27372000
2005-03-10	1.04	1.05	1.04	1.04	24104000
2005-03-11	1.05	1.06	1.05	1.05	47460000
2005-03-14	1.04	1.05	1.04	1.05	26572000
2005-03-15	1.06	1.06	1.04	1.05	37184000
2005-03-16	1.05	1.05	1.04	1.04	24644000
2005-03-17	1.04	1.04	1.03	1.03	19552000
2005-03-18	1.03	1.03	1.02	1.02	34516000
2005-03-21	1.02	1.02	1.01	1.02	26324000
2005-03-22	1.01	1.02	1.00	1.01	37424000
2005-03-23	1.00	1.00	0.99	1.00	86160000
2005-03-24	1.00	1.00	0.99	1.00	65916000
2005-03-28	1.00	1.00	0.99	0.99	29224000
2005-03-29	0.99	0.99	0.97	0.97	50704000
2005-03-30	0.98	0.99	0.98	0.98	61584000
2005-03-31	1.00	1.00	0.98	0.99	28760000
2005-04-01	1.00	1.01	0.98	0.99	38984000
2005-04-04	0.98	0.98	0.97	0.98	32436000
2005-04-05	1.01	1.02	1.00	1.01	53708000
2005-04-06	1.02	1.02	1.01	1.02	28508000
2005-04-07	1.01	1.02	1.01	1.02	21288000
2005-04-08	1.02	1.03	1.02	1.03	18480000
2005-04-11	1.03	1.04	1.03	1.04	32264000
2005-04-12	1.03	1.04	1.02	1.04	23360000
2005-04-13	1.04	1.06	1.04	1.05	58324000
2005-04-14	1.05	1.07	1.05	1.06	49128000
2005-04-15	1.08	1.09	1.08	1.09	98276000
2005-04-18	1.08	1.09	1.05	1.08	69916000
2005-04-19	1.09	1.10	1.09	1.09	36152000
2005-04-20	1.09	1.09	1.08	1.08	26508000
2005-04-21	1.09	1.09	1.08	1.09	40068000
2005-04-22	1.08	1.09	1.08	1.08	22692000
2005-04-25	1.08	1.08	1.08	1.08	17204000
2005-04-26	1.09	1.10	1.09	1.09	31120000
2005-04-27	1.08	1.10	1.08	1.09	28136000
2005-04-28	1.10	1.10	1.08	1.09	51368000
2005-04-29	1.10	1.11	1.09	1.10	53544000
2005-05-02	1.09	1.11	1.09	1.10	53896000
2005-05-03	1.11	1.12	1.11	1.12	38920000
2005-05-04	1.12	1.13	1.11	1.13	35828000
2005-05-05	1.11	1.12	1.11	1.12	41892000
2005-05-06	1.12	1.12	1.11	1.11	34408000
2005-05-09	1.10	1.11	1.09	1.11	48420000
2005-05-10	1.09	1.10	1.09	1.09	60380000
2005-05-11	1.08	1.09	1.08	1.08	46104000
2005-05-12	1.08	1.08	1.07	1.07	25660000
2005-05-13	1.07	1.07	1.06	1.07	38336000
2005-05-16	1.07	1.08	1.06	1.08	35336000
2005-05-17	1.08	1.09	1.08	1.09	38768000
2005-05-18	1.09	1.09	1.09	1.09	39584000
2005-05-19	1.08	1.09	1.08	1.08	39484000
2005-05-20	1.07	1.07	1.07	1.07	26632000
2005-05-23	1.06	1.07	1.06	1.07	19192000
2005-05-24	1.06	1.06	1.06	1.06	36776000
2005-05-25	1.07	1.07	1.06	1.07	15824000
2005-05-26	1.07	1.07	1.06	1.07	19720000
2005-05-27	1.07	1.08	1.07	1.07	9744000
2005-05-31	1.08	1.08	1.06	1.06	29336000
2005-06-01	1.06	1.07	1.06	1.07	17388000
2005-06-02	1.06	1.06	1.06	1.06	20528000
2005-06-03	1.06	1.06	1.05	1.05	15476000
2005-06-06	1.05	1.06	1.05	1.06	23152000
2005-06-07	1.05	1.06	1.05	1.06	10096000
2005-06-08	1.06	1.06	1.05	1.05	20696000
2005-06-09	1.06	1.06	1.05	1.06	40824000
2005-06-10	1.06	1.07	1.04	1.05	17760000
2005-06-13	1.04	1.05	1.04	1.04	35856000
2005-06-14	1.04	1.04	1.03	1.03	24608000
2005-06-15	1.03	1.03	1.02	1.03	19852000
2005-06-16	1.03	1.03	1.02	1.02	46088000
2005-06-17	1.04	1.04	1.03	1.04	38212000
2005-06-20	1.05	1.05	1.04	1.05	34988000
2005-06-21	1.05	1.06	1.05	1.05	28312000
2005-06-22	1.05	1.05	1.05	1.05	40092000
2005-06-23	1.04	1.04	1.03	1.03	26964000
2005-06-24	1.03	1.03	1.02	1.02	15512000
2005-06-27	1.02	1.03	1.02	1.02	23972000
2005-06-28	1.02	1.03	1.02	1.03	25024000
2005-06-29	1.02	1.04	1.02	1.03	27504000
2005-06-30	1.04	1.04	1.03	1.03	18796000
2005-07-01	1.04	1.04	1.02	1.03	16532000
2005-07-05	1.03	1.04	1.03	1.04	18164000
2005-07-06	1.04	1.04	1.03	1.03	20944000
2005-07-07	1.00	1.04	1.00	1.04	58796000
2005-07-08	1.03	1.04	1.03	1.04	20460000
2005-07-11	1.04	1.05	1.04	1.05	27796000
2005-07-12	1.05	1.06	1.05	1.05	13732000
2005-07-13	1.04	1.05	1.04	1.05	12448000
2005-07-14	1.05	1.06	1.05	1.05	37696000
2005-07-15	1.04	1.05	1.04	1.05	17252000
2005-07-18	1.04	1.04	1.04	1.04	15020000
2005-07-19	1.02	1.03	1.02	1.02	49944000
2005-07-20	1.02	1.03	1.02	1.03	27068000
2005-07-21	1.03	1.04	1.02	1.04	61300000
2005-07-22	1.03	1.03	1.02	1.02	29376000
2005-07-25	1.02	1.03	1.02	1.02	39464000
2005-07-26	1.02	1.02	1.02	1.02	52360000
2005-07-27	1.03	1.05	1.02	1.05	111516000
2005-07-28	1.09	1.11	1.08	1.10	111652000
2005-07-29	1.14	1.14	1.13	1.14	111068000
2005-08-01	1.14	1.14	1.14	1.14	46960000
2005-08-02	1.15	1.15	1.14	1.14	24040000
2005-08-03	1.16	1.16	1.15	1.16	37008000
2005-08-04	1.17	1.17	1.16	1.16	44624000
2005-08-05	1.17	1.17	1.16	1.16	31308000
2005-08-08	1.17	1.17	1.16	1.16	41152000
2005-08-09	1.16	1.17	1.16	1.17	37524000
2005-08-10	1.16	1.17	1.16	1.16	21004000
2005-08-11	1.17	1.18	1.17	1.18	19128000
2005-08-12	1.18	1.18	1.17	1.17	19696000
2005-08-15	1.16	1.18	1.16	1.17	23396000
2005-08-16	1.19	1.19	1.18	1.19	41732000
2005-08-17	1.17	1.18	1.17	1.17	29896000
2005-08-18	1.17	1.17	1.16	1.16	35336000
2005-08-19	1.16	1.16	1.15	1.15	48048000
2005-08-22	1.16	1.16	1.15	1.16	34736000
2005-08-23	1.15	1.16	1.15	1.15	27176000
2005-08-24	1.15	1.15	1.13	1.14	34648000
2005-08-25	1.14	1.14	1.13	1.14	46656000
2005-08-26	1.13	1.13	1.12	1.12	49404000
2005-08-29	1.12	1.14	1.12	1.13	25916000
2005-08-30	1.13	1.14	1.13	1.14	25448000
2005-08-31	1.14	1.15	1.13	1.15	21420000
2005-09-01	1.17	1.18	1.16	1.18	48720000
2005-09-02	1.20	1.21	1.20	1.21	63512000
2005-09-06	1.22	1.22	1.20	1.21	42104000
2005-09-07	1.22	1.23	1.22	1.23	30708000
2005-09-08	1.23	1.23	1.22	1.22	31168000
2005-09-09	1.22	1.23	1.22	1.23	24352000
2005-09-12	1.22	1.22	1.21	1.21	20120000
2005-09-13	1.21	1.22	1.21	1.21	21620000
2005-09-14	1.22	1.22	1.21	1.21	22404000
2005-09-15	1.20	1.21	1.20	1.20	27976000
2005-09-16	1.20	1.20	1.19	1.20	22464000
2005-09-19	1.20	1.20	1.19	1.20	21264000
2005-09-20	1.18	1.19	1.17	1.17	43840000
2005-09-21	1.17	1.17	1.16	1.16	28964000
2005-09-22	1.17	1.18	1.17	1.17	27120000
2005-09-23	1.18	1.18	1.17	1.17	12164000
2005-09-26	1.18	1.19	1.18	1.19	20788000
2005-09-27	1.19	1.19	1.18	1.18	25892000
2005-09-28	1.16	1.17	1.16	1.17	41188000
2005-09-29	1.17	1.17	1.16	1.17	42404000
2005-09-30	1.17	1.18	1.17	1.18	61136000
2005-10-03	1.18	1.18	1.17	1.18	20944000
2005-10-04	1.19	1.20	1.19	1.19	27184000
2005-10-05	1.21	1.22	1.20	1.20	48492000
2005-10-06	1.22	1.23	1.21	1.22	63652000
2005-10-07	1.22	1.22	1.21	1.22	38340000
2005-10-10	1.22	1.22	1.21	1.21	14504000
2005-10-11	1.20	1.20	1.19	1.19	27036000
2005-10-12	1.21	1.21	1.19	1.19	57896000
2005-10-13	1.18	1.19	1.17	1.18	27764000
2005-10-14	1.18	1.20	1.18	1.19	49812000
2005-10-17	1.18	1.18	1.17	1.17	36092000
2005-10-18	1.14	1.16	1.14	1.15	74772000
2005-10-19	1.16	1.18	1.16	1.17	32936000
2005-10-20	1.14	1.15	1.14	1.14	46456000
2005-10-21	1.16	1.16	1.14	1.15	32096000
2005-10-24	1.16	1.17	1.16	1.16	32148000
2005-10-25	1.16	1.17	1.15	1.15	29140000
2005-10-26	1.16	1.16	1.15	1.15	23064000
2005-10-27	1.14	1.14	1.12	1.12	74624000
2005-10-28	1.11	1.11	1.10	1.11	37744000
2005-10-31	1.12	1.13	1.12	1.12	39084000
2005-11-01	1.12	1.12	1.11	1.12	41316000
2005-11-02	1.12	1.14	1.12	1.14	29872000
2005-11-03	1.14	1.15	1.14	1.14	37848000
2005-11-04	1.15	1.16	1.14	1.15	28992000
2005-11-07	1.15	1.15	1.14	1.15	45116000
2005-11-08	1.14	1.14	1.13	1.14	18628000
2005-11-09	1.12	1.12	1.12	1.12	57060000
2005-11-10	1.12	1.12	1.11	1.11	87200000
2005-11-11	1.12	1.13	1.12	1.12	74000000
2005-11-14	1.13	1.13	1.12	1.12	35452000
2005-11-15	1.11	1.12	1.11	1.11	26340000
2005-11-16	1.11	1.11	1.10	1.11	45284000
2005-11-17	1.12	1.13	1.11	1.12	49404000
2005-11-18	1.13	1.13	1.12	1.13	109636000
2005-11-21	1.12	1.12	1.11	1.12	70008000
2005-11-22	1.11	1.12	1.11	1.12	39164000
2005-11-23	1.14	1.15	1.14	1.15	60968000
2005-11-25	1.16	1.16	1.15	1.15	18944000
2005-11-28	1.15	1.16	1.15	1.15	37984000
2005-11-29	1.16	1.16	1.15	1.16	31504000
2005-11-30	1.16	1.16	1.15	1.15	26144000
2005-12-01	1.16	1.17	1.16	1.17	27736000
2005-12-02	1.18	1.18	1.17	1.18	28344000
2005-12-05	1.18	1.18	1.17	1.18	28508000
2005-12-06	1.18	1.18	1.17	1.18	32688000
2005-12-07	1.17	1.17	1.16	1.17	11888000
2005-12-08	1.17	1.19	1.17	1.19	35696000
2005-12-09	1.20	1.20	1.19	1.20	40644000
2005-12-12	1.21	1.21	1.20	1.21	34772000
2005-12-13	1.22	1.22	1.21	1.22	49896000
2005-12-14	1.22	1.23	1.22	1.23	27296000
2005-12-15	1.22	1.22	1.20	1.21	29452000
2005-12-16	1.22	1.22	1.21	1.21	62960000
2005-12-19	1.25	1.25	1.24	1.24	97060000
2005-12-20	1.23	1.23	1.22	1.22	30540000
2005-12-21	1.21	1.21	1.20	1.20	35000000
2005-12-22	1.21	1.21	1.21	1.21	17520000
2005-12-23	1.20	1.22	1.20	1.21	17564000
2005-12-27	1.22	1.22	1.21	1.21	22324000
2005-12-28	1.23	1.23	1.22	1.22	20720000
2005-12-29	1.23	1.23	1.22	1.23	32048000
2005-12-30	1.22	1.22	1.21	1.22	16544000
2006-01-03	1.24	1.26	1.24	1.26	57380000
2006-01-04	1.27	1.28	1.27	1.28	83236000
2006-01-05	1.27	1.28	1.27	1.27	22220000
2006-01-06	1.28	1.29	1.28	1.29	41368000
2006-01-09	1.28	1.28	1.27	1.28	64436000
2006-01-10	1.26	1.26	1.25	1.25	31932000
2006-01-11	1.25	1.27	1.25	1.26	26324000
2006-01-12	1.26	1.26	1.25	1.25	33268000
2006-01-13	1.25	1.25	1.24	1.24	25124000
2006-01-17	1.23	1.24	1.23	1.23	22860000
2006-01-18	1.19	1.19	1.18	1.18	143136000
2006-01-19	1.18	1.18	1.17	1.18	71612000
2006-01-20	1.19	1.19	1.17	1.17	43220000
2006-01-23	1.18	1.18	1.17	1.17	30768000
2006-01-24	1.18	1.18	1.16	1.16	73508000
2006-01-25	1.19	1.20	1.18	1.19	37608000
2006-01-26	1.19	1.20	1.19	1.20	16924000
2006-01-27	1.21	1.22	1.20	1.21	23268000
2006-01-30	1.20	1.20	1.19	1.20	18668000
2006-01-31	1.20	1.22	1.20	1.22	24360000
2006-02-01	1.22	1.23	1.21	1.23	26268000
2006-02-02	1.18	1.18	1.17	1.17	166268000
2006-02-03	1.17	1.18	1.17	1.17	27464000
2006-02-06	1.17	1.17	1.16	1.16	27536000
2006-02-07	1.17	1.18	1.17	1.17	25944000
2006-02-08	1.16	1.16	1.15	1.16	59380000
2006-02-09	1.16	1.17	1.16	1.16	26728000
2006-02-10	1.16	1.16	1.15	1.16	15812000
2006-02-13	1.14	1.15	1.14	1.14	26836000
2006-02-14	1.13	1.14	1.12	1.14	73388000
2006-02-15	1.14	1.14	1.13	1.14	22732000
2006-02-16	1.13	1.14	1.12	1.14	44440000
2006-02-17	1.12	1.13	1.12	1.13	29012000
2006-02-21	1.15	1.15	1.14	1.14	39088000
2006-02-22	1.14	1.16	1.14	1.16	26412000
2006-02-23	1.15	1.16	1.15	1.16	23964000
2006-02-24	1.15	1.16	1.15	1.15	19780000
2006-02-27	1.16	1.17	1.16	1.16	21276000
2006-02-28	1.15	1.16	1.15	1.16	18764000
2006-03-01	1.16	1.16	1.16	1.16	17064000
2006-03-02	1.15	1.16	1.15	1.16	20152000
2006-03-03	1.15	1.17	1.15	1.16	32584000
2006-03-06	1.17	1.17	1.15	1.16	20184000
2006-03-07	1.15	1.15	1.14	1.15	21536000
2006-03-08	1.18	1.19	1.18	1.19	45096000
2006-03-09	1.22	1.23	1.22	1.23	61928000
2006-03-10	1.24	1.25	1.23	1.25	36172000
2006-03-13	1.28	1.29	1.27	1.27	149320000
2006-03-14	1.28	1.28	1.27	1.27	68544000
2006-03-15	1.27	1.27	1.25	1.25	72920000
2006-03-16	1.27	1.28	1.27	1.28	39720000
2006-03-17	1.28	1.28	1.27	1.27	34428000
2006-03-20	1.26	1.27	1.26	1.27	37316000
2006-03-21	1.27	1.27	1.26	1.26	25940000
2006-03-22	1.29	1.29	1.27	1.28	40032000
2006-03-23	1.28	1.28	1.26	1.27	36956000
2006-03-24	1.28	1.30	1.28	1.29	53840000
2006-03-27	1.29	1.29	1.24	1.27	263800000
2006-03-28	1.27	1.27	1.26	1.27	63784000
2006-03-29	1.26	1.27	1.26	1.26	27272000
2006-03-30	1.27	1.28	1.27	1.27	52580000
2006-03-31	1.26	1.27	1.25	1.26	31792000
2006-04-03	1.26	1.27	1.26	1.26	32676000
2006-04-04	1.27	1.28	1.27	1.28	24380000
2006-04-05	1.27	1.29	1.27	1.28	44404000
2006-04-06	1.28	1.29	1.28	1.28	27404000
2006-04-07	1.29	1.29	1.27	1.28	39296000
2006-04-10	1.27	1.28	1.26	1.27	19144000
2006-04-11	1.27	1.28	1.27	1.27	21384000
2006-04-12	1.28	1.29	1.28	1.28	14808000
2006-04-13	1.28	1.29	1.28	1.29	16640000
2006-04-17	1.28	1.29	1.28	1.29	23148000
2006-04-18	1.30	1.31	1.30	1.30	48808000
2006-04-19	1.30	1.32	1.30	1.32	53104000
2006-04-20	1.32	1.33	1.32	1.33	48248000
2006-04-21	1.33	1.35	1.33	1.35	53448000
2006-04-24	1.33	1.34	1.33	1.34	26432000
2006-04-25	1.35	1.35	1.33	1.34	51256000
2006-04-26	1.34	1.35	1.33	1.35	48848000
2006-04-27	1.37	1.39	1.36	1.38	132956000
2006-04-28	1.36	1.39	1.36	1.38	60712000
2006-05-01	1.41	1.41	1.38	1.38	79436000
2006-05-02	1.38	1.40	1.38	1.39	64928000
2006-05-03	1.38	1.38	1.37	1.37	23680000
2006-05-04	1.36	1.37	1.36	1.36	69176000
2006-05-05	1.36	1.37	1.36	1.36	71520000
2006-05-08	1.36	1.37	1.36	1.37	30524000
2006-05-09	1.37	1.38	1.37	1.38	21176000
2006-05-10	1.38	1.38	1.37	1.37	20492000
2006-05-11	1.37	1.37	1.36	1.36	78196000
2006-05-12	1.36	1.37	1.35	1.35	54432000
2006-05-15	1.34	1.35	1.34	1.34	40636000
2006-05-16	1.36	1.38	1.36	1.37	45892000
2006-05-17	1.36	1.36	1.33	1.33	50688000
2006-05-18	1.33	1.34	1.32	1.32	35288000
2006-05-19	1.32	1.33	1.31	1.33	94328000
2006-05-22	1.30	1.31	1.30	1.31	58508000
2006-05-23	1.32	1.33	1.32	1.32	38656000
2006-05-24	1.32	1.32	1.30	1.31	43248000
2006-05-25	1.32	1.33	1.31	1.32	39672000
2006-05-26	1.31	1.33	1.31	1.32	33232000
2006-05-30	1.32	1.33	1.30	1.31	28264000
2006-05-31	1.31	1.33	1.31	1.32	29424000
2006-06-01	1.31	1.34	1.31	1.34	26056000
2006-06-02	1.36	1.37	1.36	1.37	30812000
2006-06-05	1.37	1.37	1.35	1.35	32124000
2006-06-06	1.35	1.35	1.34	1.35	28364000
2006-06-07	1.35	1.36	1.34	1.34	33896000
2006-06-08	1.32	1.32	1.30	1.31	112912000
2006-06-09	1.34	1.35	1.34	1.34	46688000
2006-06-12	1.35	1.35	1.34	1.34	35256000
2006-06-13	1.34	1.36	1.34	1.34	48964000
2006-06-14	1.41	1.41	1.38	1.39	71316000
2006-06-15	1.41	1.43	1.41	1.43	64812000
2006-06-16	1.41	1.43	1.40	1.41	32964000
2006-06-19	1.42	1.42	1.41	1.42	87800000
2006-06-20	1.44	1.45	1.43	1.44	93440000
2006-06-21	1.43	1.44	1.42	1.43	45800000
2006-06-22	1.43	1.43	1.42	1.42	44572000
2006-06-23	1.42	1.43	1.42	1.42	39588000
2006-06-26	1.42	1.43	1.41	1.42	24312000
2006-06-27	1.42	1.42	1.41	1.41	40460000
2006-06-28	1.43	1.44	1.42	1.43	38172000
2006-06-29	1.44	1.49	1.44	1.48	80404000
2006-06-30	1.50	1.51	1.50	1.50	64036000
2006-07-03	1.50	1.50	1.50	1.50	29504000
2006-07-05	1.46	1.48	1.46	1.47	59604000
2006-07-06	1.48	1.50	1.48	1.49	48720000
2006-07-07	1.49	1.50	1.49	1.49	52440000
2006-07-10	1.50	1.51	1.50	1.51	46324000
2006-07-11	1.50	1.51	1.49	1.51	31152000
2006-07-12	1.49	1.50	1.49	1.49	50112000
2006-07-13	1.46	1.46	1.46	1.46	38800000
2006-07-14	1.44	1.45	1.43	1.44	30696000
2006-07-17	1.42	1.42	1.41	1.42	35196000
2006-07-18	1.43	1.43	1.42	1.43	21576000
2006-07-19	1.42	1.47	1.42	1.46	44460000
2006-07-20	1.47	1.48	1.46	1.46	20156000
2006-07-21	1.49	1.49	1.48	1.49	33772000
2006-07-24	1.53	1.54	1.53	1.53	70448000
2006-07-25	1.52	1.53	1.51	1.52	50940000
2006-07-26	1.52	1.55	1.52	1.55	40980000
2006-07-27	1.47	1.50	1.45	1.49	101668000
2006-07-28	1.51	1.52	1.51	1.52	43856000
2006-07-31	1.53	1.54	1.52	1.53	34220000
2006-08-01	1.52	1.53	1.51	1.51	92772000
2006-08-02	1.50	1.51	1.49	1.50	48104000
2006-08-03	1.50	1.51	1.50	1.51	25104000
2006-08-04	1.52	1.54	1.52	1.53	33508000
2006-08-07	1.54	1.55	1.51	1.52	34180000
2006-08-08	1.53	1.53	1.52	1.52	70064000
2006-08-09	1.52	1.54	1.51	1.52	67676000
2006-08-10	1.51	1.53	1.51	1.53	30068000
2006-08-11	1.51	1.52	1.50	1.51	27980000
2006-08-14	1.52	1.54	1.52	1.53	37792000
2006-08-15	1.55	1.56	1.54	1.56	40668000
2006-08-16	1.56	1.57	1.56	1.57	33992000
2006-08-17	1.56	1.56	1.55	1.55	28388000
2006-08-18	1.56	1.58	1.56	1.57	36624000
2006-08-21	1.58	1.59	1.58	1.58	38740000
2006-08-22	1.57	1.58	1.57	1.58	31096000
2006-08-23	1.58	1.58	1.57	1.58	16120000
2006-08-24	1.58	1.58	1.57	1.58	30456000
2006-08-25	1.57	1.58	1.57	1.58	26044000
2006-08-28	1.58	1.59	1.58	1.58	29360000
2006-08-29	1.60	1.61	1.59	1.61	59896000
2006-08-30	1.61	1.62	1.61	1.62	49024000
2006-08-31	1.62	1.63	1.62	1.63	63960000
2006-09-01	1.63	1.64	1.63	1.64	25356000
2006-09-05	1.61	1.61	1.60	1.61	34868000
2006-09-06	1.59	1.59	1.58	1.58	29956000
2006-09-07	1.57	1.58	1.55	1.55	51764000
2006-09-08	1.54	1.54	1.53	1.53	119316000
2006-09-11	1.53	1.55	1.53	1.54	72488000
2006-09-12	1.56	1.58	1.56	1.58	56220000
2006-09-13	1.56	1.57	1.55	1.56	30476000
2006-09-14	1.57	1.58	1.57	1.58	22556000
2006-09-15	1.57	1.57	1.55	1.56	64000000
2006-09-18	1.56	1.57	1.56	1.57	24196000
2006-09-19	1.56	1.56	1.55	1.56	32540000
2006-09-20	1.56	1.58	1.56	1.58	40004000
2006-09-21	1.59	1.59	1.58	1.58	29240000
2006-09-22	1.59	1.59	1.58	1.59	38648000
2006-09-25	1.58	1.59	1.57	1.58	24952000
2006-09-26	1.57	1.58	1.57	1.58	48944000
2006-09-27	1.57	1.58	1.57	1.58	37244000
2006-09-28	1.58	1.58	1.57	1.57	24356000
2006-09-29	1.56	1.57	1.56	1.56	39356000
2006-10-02	1.57	1.58	1.57	1.57	29268000
2006-10-03	1.57	1.59	1.56	1.58	17468000
2006-10-04	1.56	1.58	1.56	1.58	19948000
2006-10-05	1.57	1.58	1.57	1.57	40840000
2006-10-06	1.56	1.56	1.54	1.55	46932000
2006-10-09	1.54	1.55	1.54	1.55	34636000
2006-10-10	1.54	1.54	1.53	1.54	25412000
2006-10-11	1.53	1.53	1.52	1.53	20272000
2006-10-12	1.55	1.56	1.55	1.56	25248000
2006-10-13	1.55	1.56	1.55	1.55	30208000
2006-10-16	1.57	1.58	1.57	1.57	18772000
2006-10-17	1.58	1.58	1.58	1.58	22428000
2006-10-18	1.60	1.61	1.60	1.60	31576000
2006-10-19	1.64	1.65	1.64	1.65	101856000
2006-10-20	1.65	1.66	1.64	1.66	83244000
2006-10-23	1.64	1.65	1.63	1.64	87576000
2006-10-24	1.63	1.64	1.62	1.63	51996000
2006-10-25	1.65	1.66	1.65	1.66	50528000
2006-10-26	1.54	1.54	1.52	1.53	215660000
2006-10-27	1.49	1.49	1.48	1.48	137284000
2006-10-30	1.50	1.50	1.49	1.50	123120000
2006-10-31	1.48	1.48	1.47	1.47	98820000
2006-11-01	1.51	1.51	1.50	1.50	55448000
2006-11-02	1.52	1.53	1.52	1.53	47540000
2006-11-03	1.52	1.52	1.51	1.52	31784000
2006-11-06	1.52	1.53	1.52	1.53	42420000
2006-11-07	1.54	1.54	1.53	1.54	79692000
2006-11-08	1.51	1.52	1.50	1.50	126516000
2006-11-09	1.47	1.47	1.44	1.45	117192000
2006-11-10	1.44	1.45	1.43	1.44	64284000
2006-11-13	1.45	1.47	1.45	1.45	58864000
2006-11-14	1.46	1.46	1.45	1.46	47376000
2006-11-15	1.45	1.46	1.45	1.45	62564000
2006-11-16	1.45	1.46	1.45	1.46	28416000
2006-11-17	1.44	1.45	1.44	1.44	66560000
2006-11-20	1.43	1.44	1.43	1.44	83028000
2006-11-21	1.42	1.43	1.42	1.42	53668000
2006-11-22	1.44	1.44	1.43	1.43	42016000
2006-11-24	1.44	1.44	1.43	1.43	22856000
2006-11-27	1.43	1.43	1.40	1.41	62908000
2006-11-28	1.43	1.43	1.42	1.42	99196000
2006-11-29	1.47	1.48	1.46	1.46	91116000
2006-11-30	1.46	1.46	1.45	1.45	52504000
2006-12-01	1.43	1.43	1.42	1.43	66832000
2006-12-04	1.44	1.44	1.43	1.44	54252000
2006-12-05	1.44	1.44	1.43	1.43	60928000
2006-12-06	1.41	1.42	1.41	1.41	49940000
2006-12-07	1.42	1.43	1.42	1.42	59892000
2006-12-08	1.43	1.44	1.42	1.43	22292000
2006-12-11	1.41	1.41	1.41	1.41	41312000
2006-12-12	1.43	1.44	1.42	1.44	45364000
2006-12-13	1.43	1.43	1.42	1.43	79960000
2006-12-14	1.42	1.42	1.41	1.42	82352000
2006-12-15	1.41	1.41	1.40	1.40	83464000
2006-12-18	1.41	1.41	1.38	1.39	77172000
2006-12-19	1.39	1.39	1.33	1.34	249368000
2006-12-20	1.34	1.35	1.34	1.35	84080000
2006-12-21	1.34	1.34	1.34	1.34	29736000
2006-12-22	1.34	1.35	1.34	1.34	37020000
2006-12-26	1.33	1.34	1.33	1.34	16048000
2006-12-27	1.34	1.35	1.34	1.34	45948000
2006-12-28	1.34	1.35	1.34	1.35	31080000
2006-12-29	1.34	1.35	1.34	1.34	17488000
2007-01-03	1.36	1.36	1.34	1.35	156552000
2007-01-04	1.37	1.39	1.37	1.38	134808000
2007-01-05	1.39	1.40	1.37	1.39	45432000
2007-01-08	1.37	1.38	1.35	1.36	49052000
2007-01-09	1.37	1.37	1.35	1.36	45852000
2007-01-10	1.36	1.36	1.35	1.36	30016000
2007-01-11	1.37	1.38	1.37	1.38	33332000
2007-01-12	1.41	1.41	1.40	1.41	63892000
2007-01-16	1.43	1.43	1.42	1.43	43616000
2007-01-17	1.43	1.44	1.42	1.43	57080000
2007-01-18	1.44	1.44	1.42	1.42	42872000
2007-01-19	1.41	1.43	1.41	1.42	44340000
2007-01-22	1.41	1.41	1.40	1.40	69248000
2007-01-23	1.41	1.41	1.41	1.41	28008000
2007-01-24	1.42	1.42	1.41	1.42	27612000
2007-01-25	1.41	1.41	1.39	1.39	41348000
2007-01-26	1.38	1.38	1.36	1.37	94404000
2007-01-29	1.38	1.39	1.37	1.37	50372000
2007-01-30	1.40	1.40	1.38	1.39	38060000
2007-01-31	1.39	1.40	1.38	1.40	40552000
2007-02-01	1.44	1.45	1.43	1.44	79320000
2007-02-02	1.45	1.45	1.44	1.44	44040000
2007-02-05	1.44	1.45	1.43	1.45	63292000
2007-02-06	1.47	1.47	1.46	1.47	63648000
2007-02-07	1.45	1.45	1.44	1.45	64496000
2007-02-08	1.44	1.44	1.43	1.44	27084000
2007-02-09	1.43	1.43	1.42	1.42	46560000
2007-02-12	1.42	1.42	1.41	1.42	29498040
2007-02-13	1.43	1.43	1.42	1.42	49005240
2007-02-14	1.44	1.44	1.43	1.44	30378960
2007-02-15	1.44	1.45	1.44	1.44	15620000
2007-02-16	1.45	1.45	1.44	1.45	48308000
2007-02-20	1.43	1.44	1.43	1.43	28768000
2007-02-21	1.42	1.43	1.42	1.43	29820000
2007-02-22	1.43	1.43	1.42	1.42	32384000
2007-02-23	1.42	1.43	1.42	1.43	44208000
2007-02-26	1.44	1.44	1.43	1.43	25493760
2007-02-27	1.42	1.42	1.39	1.39	44972000
2007-02-28	1.41	1.42	1.40	1.40	53420000
2007-03-01	1.37	1.38	1.36	1.38	48973680
2007-03-02	1.36	1.37	1.35	1.35	50436000
2007-03-05	1.34	1.35	1.34	1.34	35476000
2007-03-06	1.36	1.38	1.36	1.37	32716000
2007-03-07	1.38	1.40	1.38	1.39	52303360
2007-03-08	1.40	1.41	1.40	1.40	34772000
2007-03-09	1.42	1.43	1.41	1.41	74668000
2007-03-12	1.41	1.42	1.41	1.42	47320000
2007-03-13	1.41	1.42	1.39	1.40	28992000
2007-03-14	1.39	1.40	1.38	1.39	53732000
2007-03-15	1.38	1.39	1.38	1.39	27936000
2007-03-16	1.41	1.42	1.39	1.39	55440000
2007-03-19	1.37	1.39	1.37	1.39	119276000
2007-03-20	1.38	1.40	1.38	1.40	65620000
2007-03-21	1.40	1.42	1.38	1.42	54528000
2007-03-22	1.40	1.40	1.38	1.39	76032000
2007-03-23	1.38	1.38	1.37	1.37	66840000
2007-03-26	1.37	1.37	1.36	1.37	61160000
2007-03-27	1.36	1.36	1.35	1.35	58188000
2007-03-28	1.35	1.36	1.33	1.34	82284000
2007-03-29	1.34	1.35	1.34	1.34	31528000
2007-03-30	1.34	1.35	1.33	1.34	43496000
2007-04-02	1.34	1.35	1.34	1.34	47916000
2007-04-03	1.35	1.35	1.34	1.34	78484000
2007-04-04	1.36	1.36	1.36	1.36	37139680
2007-04-05	1.36	1.37	1.36	1.36	16031720
2007-04-09	1.35	1.36	1.35	1.36	14864000
2007-04-10	1.35	1.35	1.35	1.35	69452000
2007-04-11	1.35	1.35	1.34	1.34	98188000
2007-04-12	1.36	1.37	1.35	1.36	38560000
2007-04-13	1.40	1.40	1.39	1.40	62196000
2007-04-16	1.42	1.43	1.41	1.42	49133400
2007-04-17	1.43	1.43	1.42	1.43	35144000
2007-04-18	1.45	1.45	1.44	1.44	56056360
2007-04-19	1.46	1.47	1.46	1.46	62088000
2007-04-20	1.48	1.49	1.47	1.48	57004000
2007-04-23	1.41	1.42	1.39	1.40	129531600
2007-04-24	1.39	1.40	1.38	1.38	105264000
2007-04-25	1.39	1.39	1.38	1.39	43058720
2007-04-26	1.38	1.38	1.37	1.37	42661320
2007-04-27	1.37	1.38	1.36	1.38	43040000
2007-04-30	1.37	1.38	1.35	1.36	59344000
2007-05-01	1.36	1.36	1.35	1.35	47052000
2007-05-02	1.33	1.35	1.33	1.34	62600000
2007-05-03	1.33	1.33	1.32	1.32	82372000
2007-05-04	1.34	1.35	1.33	1.34	56428000
2007-05-07	1.35	1.35	1.34	1.34	40984000
2007-05-08	1.33	1.35	1.33	1.35	30448000
2007-05-09	1.35	1.35	1.34	1.35	31804000
2007-05-10	1.33	1.34	1.33	1.33	92144000
2007-05-11	1.33	1.33	1.33	1.33	23301200
2007-05-14	1.33	1.33	1.33	1.33	34392000
2007-05-15	1.34	1.35	1.34	1.34	54276000
2007-05-16	1.35	1.35	1.35	1.35	22924000
2007-05-17	1.35	1.36	1.35	1.36	43586000
2007-05-18	1.35	1.36	1.35	1.35	30306000
2007-05-21	1.35	1.35	1.34	1.34	32324000
2007-05-22	1.34	1.34	1.33	1.34	51980000
2007-05-23	1.34	1.35	1.34	1.34	22592000
2007-05-24	1.34	1.34	1.33	1.33	41312000
2007-05-25	1.33	1.34	1.33	1.34	28008000
2007-05-29	1.33	1.34	1.33	1.34	45047160
2007-05-30	1.32	1.34	1.32	1.33	26864000
2007-05-31	1.33	1.33	1.33	1.33	77128000
2007-06-01	1.32	1.33	1.32	1.33	30600000
2007-06-04	1.33	1.34	1.33	1.34	42896000
2007-06-05	1.32	1.32	1.31	1.31	42796000
2007-06-06	1.32	1.32	1.31	1.32	38656000
2007-06-07	1.30	1.31	1.29	1.29	63206200
2007-06-08	1.27	1.28	1.26	1.28	83612000
2007-06-11	1.29	1.30	1.28	1.30	44164000
2007-06-12	1.30	1.30	1.29	1.29	59948000
2007-06-13	1.28	1.29	1.28	1.29	76868000
2007-06-14	1.27	1.28	1.27	1.28	59020720
2007-06-15	1.29	1.30	1.29	1.29	36212000
2007-06-18	1.30	1.30	1.29	1.30	27984000
2007-06-19	1.30	1.30	1.29	1.30	34612000
2007-06-20	1.30	1.31	1.29	1.29	38957040
2007-06-21	1.29	1.29	1.28	1.29	44808000
2007-06-22	1.28	1.29	1.28	1.28	60992000
2007-06-25	1.28	1.29	1.27	1.28	52704000
2007-06-26	1.29	1.30	1.29	1.30	55168000
2007-06-27	1.32	1.34	1.32	1.33	102352000
2007-06-28	1.33	1.33	1.32	1.33	55208000
2007-06-29	1.33	1.35	1.33	1.34	41384000
2007-07-02	1.35	1.35	1.34	1.34	34368000
2007-07-03	1.34	1.35	1.34	1.35	18444000
2007-07-05	1.36	1.36	1.34	1.35	26780000
2007-07-06	1.35	1.35	1.34	1.35	17188000
2007-07-09	1.35	1.35	1.34	1.34	23952000
2007-07-10	1.34	1.35	1.33	1.33	40392000
2007-07-11	1.37	1.39	1.37	1.37	54452000
2007-07-12	1.39	1.40	1.39	1.40	53552000
2007-07-13	1.41	1.42	1.40	1.40	39628000
2007-07-16	1.41	1.41	1.40	1.40	36152000
2007-07-17	1.41	1.41	1.40	1.40	33584000
2007-07-18	1.39	1.40	1.37	1.38	66400000
2007-07-19	1.40	1.40	1.39	1.39	34768000
2007-07-20	1.40	1.40	1.39	1.39	32148000
2007-07-23	1.39	1.40	1.39	1.39	29760000
2007-07-24	1.38	1.38	1.36	1.37	55988000
2007-07-25	1.39	1.39	1.36	1.38	38992000
2007-07-26	1.36	1.36	1.31	1.31	108440040
2007-07-27	1.31	1.32	1.29	1.29	65520000
2007-07-30	1.30	1.30	1.28	1.29	65480000
2007-07-31	1.29	1.31	1.29	1.30	39664000
2007-08-01	1.28	1.30	1.28	1.29	44756000
2007-08-02	1.29	1.30	1.29	1.29	27732000
2007-08-03	1.29	1.29	1.27	1.27	43384000
2007-08-06	1.29	1.29	1.28	1.29	39100000
2007-08-07	1.26	1.28	1.25	1.26	53888000
2007-08-08	1.27	1.28	1.27	1.28	61256000
2007-08-09	1.20	1.24	1.12	1.22	234496000
2007-08-10	1.22	1.22	1.18	1.20	104808000
2007-08-13	1.19	1.20	1.19	1.19	45724000
2007-08-14	1.18	1.19	1.17	1.17	33456000
2007-08-15	1.15	1.17	1.15	1.15	79832000
2007-08-16	1.13	1.14	1.12	1.14	71744000
2007-08-17	1.17	1.17	1.15	1.16	67040000
2007-08-20	1.18	1.18	1.16	1.17	40200000
2007-08-21	1.17	1.18	1.17	1.18	45756000
2007-08-22	1.18	1.20	1.18	1.20	68792000
2007-08-23	1.22	1.22	1.20	1.21	39716000
2007-08-24	1.22	1.23	1.22	1.23	38808000
2007-08-27	1.21	1.22	1.20	1.21	36116000
2007-08-28	1.21	1.21	1.19	1.19	31504000
2007-08-29	1.20	1.21	1.20	1.21	41236000
2007-08-30	1.20	1.22	1.19	1.21	19032000
2007-08-31	1.23	1.24	1.22	1.23	46496000
2007-09-04	1.22	1.24	1.22	1.24	63512000
2007-09-05	1.23	1.23	1.22	1.23	30256000
2007-09-06	1.22	1.23	1.21	1.22	25544000
2007-09-07	1.22	1.22	1.20	1.20	35892000
2007-09-10	1.20	1.20	1.19	1.19	19652000
2007-09-11	1.20	1.22	1.20	1.22	32620000
2007-09-12	1.21	1.22	1.21	1.21	35092000
2007-09-13	1.21	1.21	1.20	1.21	80176000
2007-09-14	1.19	1.20	1.19	1.20	99044000
2007-09-17	1.19	1.19	1.18	1.18	18596000
2007-09-18	1.18	1.20	1.17	1.20	38020000
2007-09-19	1.20	1.22	1.20	1.21	39244000
2007-09-20	1.21	1.22	1.21	1.21	20736800
2007-09-21	1.23	1.23	1.22	1.23	27552000
2007-09-24	1.24	1.24	1.23	1.23	18120000
2007-09-25	1.23	1.23	1.22	1.23	16821440
2007-09-26	1.22	1.22	1.21	1.22	42216000
2007-09-27	1.23	1.23	1.22	1.22	23044000
2007-09-28	1.24	1.25	1.23	1.25	43548000
2007-10-01	1.26	1.27	1.26	1.27	28748000
2007-10-02	1.29	1.29	1.28	1.28	34508000
2007-10-03	1.29	1.29	1.28	1.28	23716000
2007-10-04	1.30	1.32	1.30	1.31	39372000
2007-10-05	1.31	1.31	1.30	1.31	20892000
2007-10-08	1.30	1.31	1.30	1.31	13200000
2007-10-09	1.29	1.31	1.29	1.31	36884000
2007-10-10	1.30	1.31	1.30	1.31	32972000
2007-10-11	1.32	1.32	1.31	1.31	45904000
2007-10-12	1.31	1.31	1.30	1.31	30648720
2007-10-15	1.32	1.32	1.30	1.31	24536000
2007-10-16	1.29	1.30	1.28	1.29	21884000
2007-10-17	1.31	1.31	1.30	1.30	37316000
2007-10-18	1.31	1.32	1.28	1.30	107156000
2007-10-19	1.27	1.28	1.25	1.26	166480000
2007-10-22	1.24	1.25	1.24	1.25	66092000
2007-10-23	1.27	1.27	1.25	1.27	62256000
2007-10-24	1.22	1.24	1.22	1.24	118988000
2007-10-25	1.23	1.23	1.22	1.23	76931000
2007-10-26	1.22	1.22	1.21	1.22	33220000
2007-10-29	1.21	1.22	1.21	1.22	30680000
2007-10-30	1.21	1.22	1.21	1.22	19992000
2007-10-31	1.22	1.24	1.21	1.23	28360000
2007-11-01	1.21	1.22	1.20	1.21	44876000
2007-11-02	1.22	1.22	1.19	1.20	31036000
2007-11-05	1.19	1.19	1.18	1.19	28873640
2007-11-06	1.19	1.19	1.17	1.18	20400000
2007-11-07	1.18	1.19	1.16	1.17	42232040
2007-11-08	1.16	1.16	1.14	1.16	48389680
2007-11-09	1.13	1.13	1.12	1.12	59717520
2007-11-12	1.10	1.11	1.10	1.10	45435200
2007-11-13	1.15	1.16	1.10	1.14	111328040
2007-11-14	1.15	1.15	1.14	1.14	35628000
2007-11-15	1.13	1.13	1.12	1.12	36468000
2007-11-16	1.13	1.13	1.12	1.13	28256000
2007-11-19	1.11	1.11	1.10	1.10	30196960
2007-11-20	1.10	1.11	1.09	1.10	50078720
2007-11-21	1.10	1.10	1.08	1.08	30068000
2007-11-23	1.17	1.18	1.16	1.16	134018440
2007-11-26	1.17	1.17	1.14	1.14	69442000
2007-11-27	1.16	1.17	1.15	1.16	64110360
2007-11-28	1.16	1.18	1.16	1.17	61280000
2007-11-29	1.17	1.18	1.16	1.17	36371720
2007-11-30	1.18	1.20	1.18	1.18	35277480
2007-12-03	1.19	1.19	1.17	1.18	37741800
2007-12-04	1.17	1.17	1.15	1.15	40424280
2007-12-05	1.16	1.17	1.16	1.16	29469200
2007-12-06	1.15	1.17	1.15	1.16	28716000
2007-12-07	1.17	1.18	1.16	1.18	39895520
2007-12-10	1.17	1.19	1.17	1.18	59596000
2007-12-11	1.18	1.18	1.15	1.15	54259200
2007-12-12	1.17	1.18	1.16	1.17	51660160
2007-12-13	1.17	1.17	1.15	1.16	28784040
2007-12-14	1.15	1.15	1.13	1.13	40868000
2007-12-17	1.12	1.13	1.12	1.12	43067600
2007-12-18	1.12	1.13	1.11	1.11	34964920
2007-12-19	1.11	1.12	1.10	1.11	27652000
2007-12-20	1.11	1.11	1.09	1.10	46257560
2007-12-21	1.10	1.10	1.09	1.10	55205400
2007-12-24	1.10	1.11	1.09	1.10	18444000
2007-12-26	1.10	1.10	1.09	1.10	32206000
2007-12-27	1.09	1.10	1.08	1.09	32997400
2007-12-28	1.08	1.08	1.08	1.08	29207840
2007-12-31	1.08	1.08	1.06	1.07	25664360
2008-01-02	1.07	1.07	1.06	1.06	22852000
2008-01-03	1.07	1.07	1.06	1.07	55898000
2008-01-04	1.06	1.06	1.04	1.04	69552000
2008-01-07	1.07	1.08	1.06	1.08	60135960
2008-01-08	1.12	1.12	1.10	1.10	52376000
2008-01-09	1.13	1.14	1.12	1.13	65519400
2008-01-10	1.12	1.13	1.12	1.12	45813880
2008-01-11	1.14	1.14	1.13	1.14	57012440
2008-01-14	1.13	1.14	1.12	1.12	62306800
2008-01-15	1.11	1.11	1.10	1.10	81293440
2008-01-16	1.14	1.15	1.13	1.13	198525440
2008-01-17	1.14	1.15	1.12	1.12	118781920
2008-01-18	1.16	1.17	1.13	1.14	171238560
2008-01-22	1.06	1.10	1.06	1.09	136095880
2008-01-23	1.06	1.09	1.05	1.08	87783680
2008-01-24	1.08	1.10	1.07	1.10	95910480
2008-01-25	1.10	1.10	1.06	1.07	68533040
2008-01-28	1.07	1.09	1.06	1.08	53456000
2008-01-29	1.08	1.09	1.07	1.08	60195600
2008-01-30	1.05	1.07	1.04	1.05	58975280
2008-01-31	1.01	1.06	1.00	1.05	114987920
2008-02-01	1.02	1.04	1.02	1.03	74638000
2008-02-04	1.04	1.05	1.03	1.05	65214000
2008-02-05	1.03	1.03	1.01	1.01	58320200
2008-02-06	1.03	1.04	1.02	1.03	99200000
2008-02-07	0.96	0.97	0.96	0.97	169261360
2008-02-08	0.94	0.95	0.94	0.95	86531200
2008-02-11	0.95	0.95	0.94	0.95	99102600
2008-02-12	0.94	0.97	0.94	0.96	150078600
2008-02-13	0.98	0.99	0.97	0.98	69842320
2008-02-14	0.97	0.97	0.96	0.96	90934800
2008-02-15	0.96	0.97	0.96	0.97	58119160
2008-02-19	0.99	0.99	0.98	0.98	86841280
2008-02-20	0.97	0.98	0.97	0.98	58092000
2008-02-21	0.99	1.00	0.99	0.99	59406440
2008-02-22	0.99	1.00	0.98	0.99	58744000
2008-02-25	0.98	0.99	0.98	0.99	42603440
2008-02-26	0.99	1.00	0.98	1.00	61059880
2008-02-27	0.97	0.99	0.97	0.98	54912240
2008-02-28	0.97	0.97	0.96	0.97	46224000
2008-02-29	0.96	0.96	0.94	0.94	63332200
2008-03-03	0.94	0.95	0.93	0.94	84242480
2008-03-04	0.92	0.93	0.91	0.92	82592280
2008-03-05	0.93	0.94	0.92	0.93	67616000
2008-03-06	0.93	0.94	0.92	0.92	33884600
2008-03-07	0.93	0.94	0.92	0.94	56666000
2008-03-10	0.93	0.93	0.92	0.92	79833000
2008-03-11	0.93	0.94	0.92	0.93	95063880
2008-03-12	0.95	0.96	0.94	0.96	102991800
2008-03-13	0.95	0.95	0.94	0.94	83481200
2008-03-14	0.93	0.93	0.90	0.90	76083560
2008-03-17	0.88	0.90	0.88	0.89	137041600
2008-03-18	0.90	0.91	0.90	0.91	134786600
2008-03-19	0.92	0.92	0.90	0.91	46069000
2008-03-20	0.94	0.94	0.93	0.94	80418000
2008-03-24	0.95	0.96	0.95	0.96	37411840
2008-03-25	0.96	0.97	0.95	0.97	58909000
2008-03-26	0.94	0.94	0.92	0.93	79582000
2008-03-27	0.95	0.95	0.93	0.93	78243480
2008-03-28	0.93	0.93	0.91	0.91	59384320
2008-03-31	0.93	0.95	0.93	0.95	155769280
2008-04-01	0.98	1.02	0.98	1.02	180636000
2008-04-02	1.01	1.02	1.01	1.01	102180000
2008-04-03	1.02	1.03	1.02	1.02	54633240
2008-04-04	1.05	1.06	1.04	1.05	78868000
2008-04-07	1.03	1.04	1.03	1.03	58920680
2008-04-08	1.00	1.00	0.99	1.00	71709680
2008-04-09	1.01	1.01	1.00	1.00	74008680
2008-04-10	1.00	1.01	1.00	1.01	44573720
2008-04-11	1.00	1.00	0.98	0.98	53902800
2008-04-14	0.99	1.00	0.98	0.99	91700440
2008-04-15	1.05	1.05	1.04	1.04	278585760
2008-04-16	1.06	1.06	1.04	1.05	90058800
2008-04-17	1.03	1.03	1.03	1.03	60347960
2008-04-18	1.04	1.04	1.04	1.04	92850520
2008-04-21	1.06	1.06	1.04	1.04	65563200
2008-04-22	1.05	1.05	1.03	1.03	64334680
2008-04-23	1.05	1.07	1.05	1.06	69627040
2008-04-24	1.04	1.05	1.03	1.05	81509560
2008-04-25	1.05	1.05	1.04	1.05	47279960
2008-04-28	1.06	1.06	1.05	1.05	62621440
2008-04-29	1.04	1.04	1.03	1.03	47610760
2008-04-30	1.05	1.07	1.05	1.05	55880040
2008-05-01	1.04	1.05	1.04	1.05	49929280
2008-05-02	1.06	1.06	1.04	1.05	94478640
2008-05-05	1.05	1.05	1.04	1.04	57204480
2008-05-06	1.03	1.04	1.03	1.04	37360360
2008-05-07	1.03	1.03	1.02	1.02	36729240
2008-05-08	1.03	1.04	1.03	1.03	27256960
2008-05-09	1.01	1.02	1.01	1.01	42404240
2008-05-12	1.02	1.03	1.02	1.02	21817240
2008-05-13	1.02	1.02	1.01	1.02	28777320
2008-05-14	1.04	1.04	1.03	1.04	26636160
2008-05-15	1.05	1.07	1.05	1.06	52517400
2008-05-16	1.09	1.09	1.08	1.09	69476000
2008-05-19	1.12	1.12	1.11	1.11	101959160
2008-05-20	1.13	1.13	1.11	1.11	73598360
2008-05-21	1.11	1.12	1.10	1.10	51766760
2008-05-22	1.11	1.11	1.10	1.10	49862240
2008-05-23	1.10	1.10	1.08	1.08	38164280
2008-05-27	1.08	1.09	1.07	1.08	38056440
2008-05-28	1.08	1.09	1.08	1.08	43867560
2008-05-29	1.08	1.10	1.08	1.09	83728960
2008-05-30	1.10	1.10	1.09	1.09	37478320
2008-06-02	1.08	1.08	1.07	1.07	35160520
2008-06-03	1.08	1.08	1.07	1.07	40105440
2008-06-04	1.07	1.07	1.06	1.06	60966080
2008-06-05	1.07	1.08	1.07	1.08	30231960
2008-06-06	1.07	1.07	1.05	1.05	52766400
2008-06-09	1.07	1.07	1.05	1.05	35535400
2008-06-10	1.04	1.04	1.03	1.04	24405000
2008-06-11	1.03	1.03	1.02	1.02	35769800
2008-06-12	1.03	1.03	1.02	1.02	31487320
2008-06-13	1.02	1.03	1.02	1.03	29570560
2008-06-16	1.03	1.03	1.02	1.03	22920600
2008-06-17	1.03	1.04	1.02	1.02	12401960
2008-06-18	1.04	1.04	1.02	1.03	21172760
2008-06-19	1.05	1.06	1.04	1.05	62202320
2008-06-20	1.04	1.05	1.03	1.03	26899760
2008-06-23	1.05	1.06	1.05	1.06	43349840
2008-06-24	1.06	1.06	1.04	1.06	50458880
2008-06-25	1.06	1.08	1.06	1.07	89248880
2008-06-26	1.09	1.09	1.06	1.06	42878400
2008-06-27	1.05	1.06	1.04	1.04	45877320
2008-06-30	1.06	1.07	1.05	1.06	33670680
2008-07-01	1.05	1.09	1.05	1.09	77741720
2008-07-02	1.12	1.12	1.10	1.10	94298360
2008-07-03	1.15	1.15	1.13	1.15	131371960
2008-07-07	1.16	1.16	1.14	1.15	113361040
2008-07-08	1.17	1.18	1.16	1.18	81522480
2008-07-09	1.20	1.22	1.20	1.20	109553680
2008-07-10	1.18	1.19	1.17	1.17	168950600
2008-07-11	1.16	1.16	1.14	1.15	61728600
2008-07-14	1.14	1.14	1.12	1.12	49138400
2008-07-15	1.14	1.15	1.13	1.14	103333440
2008-07-16	1.12	1.13	1.12	1.13	107860440
2008-07-17	1.11	1.13	1.11	1.12	86798120
2008-07-18	1.14	1.14	1.13	1.13	109653280
2008-07-21	1.12	1.16	1.12	1.15	215815680
2008-07-22	1.14	1.16	1.14	1.16	58423680
2008-07-23	1.15	1.16	1.14	1.15	90380440
2008-07-24	1.15	1.17	1.15	1.16	36507480
2008-07-25	1.17	1.18	1.16	1.17	77980960
2008-07-28	1.15	1.16	1.13	1.13	51602560
2008-07-29	1.13	1.15	1.13	1.14	79891840
2008-07-30	1.18	1.19	1.16	1.17	119856240
2008-07-31	1.22	1.23	1.21	1.21	227504240
2008-08-01	1.21	1.21	1.18	1.19	270845040
2008-08-04	1.22	1.23	1.22	1.22	99417480
2008-08-05	1.24	1.25	1.23	1.25	169530920
2008-08-06	1.23	1.25	1.23	1.23	115324760
2008-08-07	1.24	1.24	1.22	1.22	67592160
2008-08-08	1.22	1.24	1.22	1.23	131873240
2008-08-11	1.24	1.24	1.23	1.23	84739000
2008-08-12	1.22	1.23	1.21	1.21	35163640
2008-08-13	1.22	1.22	1.21	1.22	35650600
2008-08-14	1.22	1.24	1.22	1.23	47994240
2008-08-15	1.22	1.22	1.21	1.22	40527160
2008-08-18	1.24	1.24	1.22	1.23	49025640
2008-08-19	1.21	1.22	1.21	1.21	66579240
2008-08-20	1.20	1.20	1.18	1.19	50169280
2008-08-21	1.20	1.21	1.19	1.21	37472800
2008-08-22	1.21	1.23	1.21	1.22	39466360
2008-08-25	1.22	1.22	1.20	1.20	28872640
2008-08-26	1.20	1.22	1.20	1.22	24190280
2008-08-27	1.22	1.22	1.21	1.22	29857640
2008-08-28	1.23	1.24	1.22	1.23	25292480
2008-08-29	1.23	1.23	1.22	1.22	37466480
2008-09-02	1.24	1.24	1.22	1.22	34324520
2008-09-03	1.21	1.21	1.19	1.20	43044480
2008-09-04	1.18	1.19	1.15	1.16	48009920
2008-09-05	1.16	1.16	1.15	1.16	47587440
2008-09-08	1.16	1.16	1.14	1.15	71464640
2008-09-09	1.16	1.17	1.15	1.15	66681240
2008-09-10	1.16	1.16	1.15	1.15	36970600
2008-09-11	1.11	1.13	1.11	1.13	81173280
2008-09-12	1.12	1.15	1.11	1.15	49017320
2008-09-15	1.11	1.13	1.11	1.12	61906320
2008-09-16	1.10	1.11	1.08	1.11	98700000
2008-09-17	1.09	1.10	1.09	1.09	91219120
2008-09-18	1.10	1.14	1.09	1.13	91404440
2008-09-19	1.13	1.14	1.11	1.13	82164120
2008-09-22	1.17	1.17	1.15	1.16	57517600
2008-09-23	1.17	1.18	1.16	1.17	79653320
2008-09-24	1.16	1.16	1.13	1.14	119364480
2008-09-25	1.16	1.17	1.15	1.16	68213040
2008-09-26	1.16	1.16	1.15	1.15	40634320
2008-09-29	1.12	1.12	1.07	1.09	85790440
2008-09-30	1.11	1.11	1.08	1.10	92570840
2008-10-01	1.12	1.13	1.10	1.12	92070640
2008-10-02	1.13	1.14	1.11	1.11	123789240
2008-10-03	1.12	1.14	1.10	1.11	105115800
2008-10-06	1.09	1.09	1.02	1.06	98807560
2008-10-07	1.11	1.11	1.04	1.04	91413360
2008-10-08	1.01	1.02	0.97	0.98	108424920
2008-10-09	0.98	0.99	0.91	0.91	132407320
2008-10-10	0.91	0.94	0.87	0.91	129295920
2008-10-13	0.93	1.00	0.93	0.99	87401360
2008-10-14	1.00	1.01	0.97	1.01	62294680
2008-10-15	0.99	0.99	0.92	0.93	52149680
2008-10-16	0.95	0.99	0.94	0.99	107866800
2008-10-17	0.97	1.04	0.97	1.00	67866040
2008-10-20	0.99	1.03	0.99	1.03	64130040
2008-10-21	0.97	0.98	0.95	0.96	66096240
2008-10-22	0.95	0.96	0.93	0.94	55877160
2008-10-23	0.96	0.97	0.92	0.96	72025320
2008-10-24	0.88	0.93	0.88	0.91	77597400
2008-10-27	0.88	0.94	0.88	0.92	67667080
2008-10-28	0.94	0.98	0.91	0.98	89146560
2008-10-29	0.96	1.02	0.96	0.99	85171000
2008-10-30	1.04	1.07	1.01	1.06	104375800
2008-10-31	1.05	1.08	1.05	1.06	54723680
2008-11-03	1.07	1.08	1.06	1.07	36639000
2008-11-04	1.08	1.11	1.08	1.11	37043880
2008-11-05	1.06	1.09	1.03	1.03	52123440
2008-11-06	1.05	1.05	1.00	1.01	66425520
2008-11-07	1.04	1.07	1.04	1.07	45312000
2008-11-10	1.09	1.10	1.08	1.09	190817200
2008-11-11	1.06	1.08	1.04	1.06	100544040
2008-11-12	1.06	1.06	1.03	1.03	119033600
2008-11-13	1.04	1.10	1.02	1.10	75707480
2008-11-14	1.07	1.09	1.05	1.06	58229200
2008-11-17	1.06	1.07	1.04	1.04	83672680
2008-11-18	1.05	1.06	1.02	1.05	43560280
2008-11-19	1.01	1.02	0.92	0.92	146921640
2008-11-20	0.92	0.93	0.87	0.87	106057000
2008-11-21	0.87	0.88	0.81	0.85	112222840
2008-11-24	0.90	0.96	0.89	0.94	96327600
2008-11-25	0.91	0.93	0.90	0.92	123832160
2008-11-26	0.92	0.93	0.91	0.93	70465680
2008-11-28	0.92	0.95	0.92	0.94	28082800
2008-12-01	0.93	0.93	0.88	0.88	52897840
2008-12-02	0.92	0.93	0.90	0.93	54781600
2008-12-03	0.93	0.97	0.93	0.96	61159960
2008-12-04	0.94	0.96	0.93	0.94	63023200
2008-12-05	0.95	0.97	0.93	0.97	53091760
2008-12-08	1.00	1.01	0.99	1.00	44493600
2008-12-09	0.98	1.00	0.97	0.98	70027480
2008-12-10	0.99	0.99	0.96	0.97	28878160
2008-12-11	0.97	0.99	0.96	0.97	61701320
2008-12-12	0.97	0.98	0.96	0.98	73077360
2008-12-15	0.98	0.98	0.96	0.97	84126800
2008-12-16	0.98	1.03	0.98	1.03	90758040
2008-12-17	1.00	1.03	0.99	1.03	54845280
2008-12-18	1.02	1.04	1.00	1.01	52759720
2008-12-19	1.02	1.02	1.00	1.01	35752960
2008-12-22	1.00	1.01	0.99	1.01	45905320
2008-12-23	1.01	1.01	0.99	0.99	32750880
2008-12-24	0.98	0.99	0.97	0.98	19397880
2008-12-26	0.94	0.99	0.94	0.98	14861000
2008-12-29	1.01	1.01	0.99	1.00	39148560
2008-12-30	1.00	1.01	0.99	1.01	60174600
2008-12-31	1.02	1.03	1.01	1.03	32462280
2009-01-02	1.01	1.02	1.01	1.01	39293760
2009-01-05	0.98	0.99	0.98	0.99	43297080
2009-01-06	1.01	1.04	1.00	1.04	74784440
2009-01-07	1.04	1.05	1.02	1.03	77584960
2009-01-08	1.03	1.05	1.02	1.04	37497440
2009-01-09	1.05	1.05	1.03	1.04	37145320
2009-01-12	1.02	1.03	1.01	1.02	34991040
2009-01-13	0.99	1.01	0.99	1.01	61122560
2009-01-14	0.99	1.00	0.97	0.99	76023360
2009-01-15	1.00	1.01	0.98	1.01	49931800
2009-01-16	1.01	1.02	0.98	1.00	56658600
2009-01-20	0.98	0.99	0.97	0.97	86511160
2009-01-21	0.95	0.97	0.93	0.97	60310680
2009-01-22	0.95	0.97	0.95	0.97	31809280
2009-01-23	0.98	1.00	0.97	0.99	85334400
2009-01-26	1.02	1.03	1.01	1.02	50127840
2009-01-27	1.01	1.01	0.99	1.00	65837400
2009-01-28	1.03	1.04	1.02	1.03	87319120
2009-01-29	0.97	0.98	0.95	0.96	90010000
2009-01-30	0.96	0.97	0.95	0.96	59784200
2009-02-02	0.94	0.97	0.94	0.96	45562440
2009-02-03	0.98	1.01	0.97	1.00	46806880
2009-02-04	0.96	0.97	0.94	0.94	58703400
2009-02-05	0.95	0.97	0.94	0.96	40856000
2009-02-06	0.93	0.96	0.93	0.96	32672640
2009-02-09	0.97	0.97	0.96	0.97	26123480
2009-02-10	0.96	0.98	0.94	0.95	38159520
2009-02-11	0.94	0.95	0.93	0.95	37484080
2009-02-12	0.93	0.94	0.92	0.94	38643040
2009-02-13	0.94	0.94	0.92	0.92	68891080
2009-02-17	0.90	0.90	0.89	0.89	52390040
2009-02-18	0.89	0.89	0.87	0.89	44382000
2009-02-19	0.90	0.90	0.89	0.89	53201600
2009-02-20	0.87	0.89	0.87	0.88	60806480
2009-02-23	0.89	0.89	0.86	0.86	35187960
2009-02-24	0.88	0.89	0.87	0.88	57811400
2009-02-25	0.87	0.87	0.85	0.85	72962440
2009-02-26	0.85	0.85	0.82	0.82	64203960
2009-02-27	0.80	0.80	0.79	0.79	126241080
2009-03-02	0.80	0.80	0.78	0.78	57718520
2009-03-03	0.81	0.81	0.77	0.78	78770560
2009-03-04	0.78	0.79	0.77	0.78	72904840
2009-03-05	0.78	0.78	0.76	0.76	83003080
2009-03-06	0.77	0.77	0.75	0.77	92551640
2009-03-09	0.75	0.77	0.75	0.76	81644840
2009-03-10	0.76	0.79	0.76	0.79	74286880
2009-03-11	0.78	0.79	0.76	0.77	63692760
2009-03-12	0.78	0.81	0.77	0.80	87103560
2009-03-13	0.82	0.83	0.80	0.83	102734960
2009-03-16	0.85	0.87	0.85	0.85	74676960
2009-03-17	0.85	0.87	0.84	0.87	63566600
2009-03-18	0.84	0.85	0.82	0.84	68517880
2009-03-19	0.83	0.84	0.82	0.82	34223520
2009-03-20	0.83	0.83	0.82	0.82	35994040
2009-03-23	0.82	0.84	0.81	0.84	91089680
2009-03-24	0.84	0.85	0.83	0.83	34840880
2009-03-25	0.83	0.85	0.82	0.84	117073360
2009-03-26	0.83	0.84	0.82	0.83	71064120
2009-03-27	0.82	0.82	0.81	0.81	51371400
2009-03-30	0.81	0.86	0.81	0.86	148870000
2009-03-31	0.87	0.89	0.86	0.89	93751640
2009-04-01	0.86	0.90	0.86	0.90	115689360
2009-04-02	0.89	0.91	0.89	0.89	100850880
2009-04-03	0.89	0.89	0.87	0.87	93691680
2009-04-06	0.87	0.89	0.87	0.88	54037600
2009-04-07	0.87	0.88	0.85	0.86	61692960
2009-04-08	0.86	0.87	0.85	0.86	86873200
2009-04-09	0.85	0.86	0.84	0.85	52697240
2009-04-13	0.84	0.86	0.84	0.86	28525520
2009-04-14	0.85	0.86	0.85	0.86	61371800
2009-04-15	0.87	0.87	0.86	0.87	44724400
2009-04-16	0.88	0.90	0.87	0.90	56300800
2009-04-17	0.89	0.89	0.87	0.88	55007920
2009-04-20	0.86	0.87	0.85	0.85	39681360
2009-04-21	0.84	0.86	0.84	0.86	50321360
2009-04-22	0.83	0.84	0.83	0.84	49111040
2009-04-23	0.84	0.85	0.83	0.85	100085120
2009-04-24	0.87	0.88	0.87	0.87	58807360
2009-04-27	0.91	0.92	0.90	0.91	72390920
2009-04-28	0.90	0.90	0.88	0.89	41437880
2009-04-29	0.90	0.92	0.89	0.91	78516520
2009-04-30	0.92	0.92	0.87	0.87	107221000
2009-05-01	0.86	0.88	0.86	0.88	56602040
2009-05-04	0.90	0.91	0.89	0.90	178366120
2009-05-05	0.89	0.89	0.88	0.89	95791640
2009-05-06	0.91	0.91	0.90	0.90	46945720
2009-05-07	0.91	0.91	0.90	0.90	73822520
2009-05-08	0.90	0.91	0.90	0.90	73369240
2009-05-11	0.95	0.96	0.95	0.95	164938600
2009-05-12	1.00	1.00	0.98	0.99	90340640
2009-05-13	1.01	1.01	0.98	0.98	96562600
2009-05-14	0.97	0.98	0.97	0.98	97553680
2009-05-15	0.97	0.98	0.96	0.97	65651200
2009-05-18	0.99	1.00	0.98	1.00	57082040
2009-05-19	1.00	1.01	1.00	1.01	59637360
2009-05-20	1.02	1.04	1.02	1.03	49866560
2009-05-21	1.04	1.05	1.03	1.04	68237240
2009-05-22	1.03	1.04	1.03	1.04	48117080
2009-05-26	1.03	1.05	1.02	1.05	54533120
2009-05-27	1.04	1.04	1.02	1.02	62042920
2009-05-28	1.02	1.03	1.01	1.02	46899720
2009-05-29	1.04	1.04	1.03	1.04	51523640
2009-06-01	1.06	1.07	1.05	1.06	43619160
2009-06-02	1.03	1.04	1.03	1.04	63362160
2009-06-03	1.03	1.03	1.01	1.02	59193880
2009-06-04	1.02	1.03	1.01	1.02	60312840
2009-06-05	1.02	1.02	1.01	1.01	47093560
2009-06-08	1.01	1.02	1.00	1.02	43606160
2009-06-09	1.02	1.02	1.01	1.02	26573680
2009-06-10	1.02	1.02	1.00	1.01	42561240
2009-06-11	1.03	1.05	1.03	1.04	39930200
2009-06-12	1.07	1.09	1.07	1.08	73757200
2009-06-15	1.09	1.09	1.07	1.07	90031440
2009-06-16	1.09	1.09	1.07	1.08	49570320
2009-06-17	1.11	1.11	1.09	1.11	70307120
2009-06-18	1.09	1.10	1.09	1.10	66290880
2009-06-19	1.13	1.13	1.11	1.12	41513280
2009-06-22	1.10	1.10	1.09	1.09	38170080
2009-06-23	1.10	1.11	1.09	1.11	37628240
2009-06-24	1.11	1.12	1.09	1.10	35038240
2009-06-25	1.10	1.13	1.10	1.13	60330840
2009-06-26	1.12	1.12	1.11	1.12	31206080
2009-06-29	1.11	1.12	1.11	1.12	38220680
2009-06-30	1.11	1.12	1.10	1.10	35442200
2009-07-01	1.11	1.12	1.11	1.12	40518760
2009-07-02	1.08	1.09	1.08	1.08	35188080
2009-07-06	1.08	1.10	1.08	1.10	36408760
2009-07-07	1.09	1.10	1.08	1.08	113481920
2009-07-08	1.09	1.09	1.07	1.08	50429640
2009-07-09	1.09	1.10	1.08	1.09	37144840
2009-07-10	1.07	1.09	1.07	1.08	36384520
2009-07-13	1.07	1.09	1.07	1.09	32765760
2009-07-14	1.10	1.10	1.09	1.10	30126320
2009-07-15	1.12	1.12	1.11	1.12	44323000
2009-07-16	1.13	1.14	1.13	1.14	37265600
2009-07-17	1.12	1.13	1.12	1.13	105727080
2009-07-20	1.14	1.14	1.13	1.14	25117720
2009-07-21	1.15	1.16	1.15	1.16	35265040
2009-07-22	1.16	1.17	1.16	1.16	46717000
2009-07-23	1.15	1.18	1.15	1.18	43708600
2009-07-24	1.18	1.19	1.18	1.19	30178000
2009-07-27	1.17	1.17	1.16	1.17	50136160
2009-07-28	1.17	1.17	1.16	1.17	32592440
2009-07-29	1.15	1.16	1.14	1.15	84457200
2009-07-30	1.18	1.18	1.16	1.16	158884760
2009-07-31	1.17	1.18	1.16	1.16	102626920
2009-08-03	1.18	1.19	1.17	1.18	95901000
2009-08-04	1.18	1.19	1.18	1.18	43719880
2009-08-05	1.18	1.18	1.16	1.17	65923160
2009-08-06	1.15	1.16	1.14	1.14	52277200
2009-08-07	1.16	1.17	1.16	1.16	71369400
2009-08-10	1.16	1.16	1.15	1.15	29483360
2009-08-11	1.14	1.15	1.14	1.14	26739880
2009-08-12	1.15	1.16	1.15	1.15	23213080
2009-08-13	1.17	1.17	1.16	1.17	28113080
2009-08-14	1.15	1.15	1.14	1.15	37452480
2009-08-17	1.13	1.13	1.12	1.13	30116440
2009-08-18	1.14	1.15	1.14	1.15	32017800
2009-08-19	1.14	1.16	1.14	1.15	42196400
2009-08-20	1.14	1.15	1.14	1.14	52063760
2009-08-21	1.16	1.17	1.15	1.16	34610560
2009-08-24	1.16	1.16	1.15	1.15	38801800
2009-08-25	1.16	1.16	1.15	1.15	47484360
2009-08-26	1.15	1.16	1.15	1.16	38741800
2009-08-27	1.16	1.17	1.16	1.17	58320240
2009-08-28	1.18	1.18	1.15	1.16	61284280
2009-08-31	1.17	1.18	1.16	1.17	117494200
2009-09-01	1.16	1.17	1.15	1.15	60268240
2009-09-02	1.14	1.15	1.14	1.15	29049880
2009-09-03	1.14	1.15	1.13	1.14	50526680
2009-09-04	1.13	1.14	1.13	1.14	37932240
2009-09-08	1.15	1.15	1.14	1.14	24899840
2009-09-09	1.13	1.13	1.12	1.12	70850160
2009-09-10	1.13	1.13	1.12	1.12	143170560
2009-09-11	1.14	1.14	1.12	1.13	77496080
2009-09-14	1.13	1.14	1.13	1.14	36721040
2009-09-15	1.12	1.13	1.12	1.12	90043280
2009-09-16	1.14	1.14	1.13	1.14	44268440
2009-09-17	1.15	1.15	1.14	1.14	94739480
2009-09-18	1.14	1.15	1.13	1.13	128456760
2009-09-21	1.13	1.14	1.13	1.13	89658240
2009-09-22	1.16	1.16	1.15	1.15	70437280
2009-09-23	1.16	1.16	1.14	1.14	48107960
2009-09-24	1.12	1.12	1.10	1.10	98415600
2009-09-25	1.10	1.11	1.10	1.10	68882320
2009-09-28	1.12	1.13	1.12	1.12	61019080
2009-09-29	1.14	1.14	1.12	1.13	60011160
2009-09-30	1.14	1.14	1.12	1.12	76302080
2009-10-01	1.12	1.12	1.10	1.10	68318760
2009-10-02	1.09	1.10	1.09	1.09	66426040
2009-10-05	1.10	1.11	1.10	1.11	70514320
2009-10-06	1.11	1.11	1.10	1.11	58535080
2009-10-07	1.10	1.10	1.09	1.10	45715320
2009-10-08	1.11	1.11	1.10	1.11	39732200
2009-10-09	1.10	1.10	1.10	1.10	44754200
2009-10-12	1.11	1.11	1.10	1.10	60785240
2009-10-13	1.11	1.11	1.09	1.10	82833040
2009-10-14	1.12	1.12	1.11	1.12	51853240
2009-10-15	1.13	1.13	1.12	1.13	42161920
2009-10-16	1.12	1.13	1.12	1.12	50999840
2009-10-19	1.14	1.16	1.14	1.15	69777160
2009-10-20	1.14	1.14	1.13	1.13	69414480
2009-10-21	1.14	1.15	1.13	1.14	81833040
2009-10-22	1.15	1.15	1.14	1.15	46232320
2009-10-23	1.14	1.14	1.13	1.13	42373360
2009-10-26	1.14	1.15	1.13	1.13	42550600
2009-10-27	1.15	1.16	1.15	1.15	77957000
2009-10-28	1.14	1.15	1.13	1.13	84256160
2009-10-29	1.13	1.14	1.13	1.14	126792160
2009-10-30	1.13	1.14	1.12	1.12	62619080
2009-11-02	1.11	1.12	1.10	1.11	53597040
2009-11-03	1.10	1.11	1.10	1.11	49285400
2009-11-04	1.11	1.13	1.11	1.12	61729320
2009-11-05	1.12	1.13	1.12	1.12	52358280
2009-11-06	1.11	1.13	1.11	1.12	81798000
2009-11-09	1.14	1.15	1.14	1.15	35291280
2009-11-10	1.13	1.15	1.13	1.15	63043120
2009-11-11	1.15	1.15	1.13	1.14	46446880
2009-11-12	1.14	1.14	1.13	1.14	40688920
2009-11-13	1.15	1.15	1.14	1.15	30289640
2009-11-16	1.15	1.16	1.15	1.16	33236240
2009-11-17	1.14	1.14	1.13	1.14	42050080
2009-11-18	1.14	1.14	1.13	1.14	23303120
2009-11-19	1.13	1.13	1.12	1.13	21903360
2009-11-20	1.11	1.12	1.11	1.12	52177480
2009-11-23	1.14	1.15	1.13	1.14	49303320
2009-11-24	1.13	1.14	1.12	1.13	89311600
2009-11-25	1.16	1.16	1.15	1.16	49714960
2009-11-27	1.12	1.14	1.12	1.13	50500400
2009-11-30	1.12	1.12	1.11	1.12	41057720
2009-12-01	1.14	1.15	1.13	1.14	38075240
2009-12-02	1.15	1.15	1.15	1.15	33458000
2009-12-03	1.15	1.16	1.14	1.14	37237560
2009-12-04	1.17	1.18	1.16	1.16	98028600
2009-12-07	1.16	1.16	1.15	1.15	43361440
2009-12-08	1.14	1.14	1.13	1.14	67234200
2009-12-09	1.14	1.14	1.13	1.13	78941480
2009-12-10	1.14	1.14	1.13	1.13	68040880
2009-12-11	1.14	1.15	1.14	1.14	47901440
2009-12-14	1.15	1.15	1.14	1.14	27563880
2009-12-15	1.14	1.15	1.14	1.15	58769800
2009-12-16	1.16	1.17	1.15	1.15	39562160
2009-12-17	1.15	1.15	1.13	1.14	38278920
2009-12-18	1.14	1.15	1.13	1.14	35154840
2009-12-21	1.14	1.15	1.13	1.14	27673760
2009-12-22	1.16	1.16	1.15	1.15	46609400
2009-12-23	1.16	1.16	1.15	1.15	31750600
2009-12-24	1.16	1.16	1.15	1.16	8364200
2009-12-28	1.17	1.18	1.17	1.17	26068080
2009-12-29	1.17	1.17	1.16	1.17	19864760
2009-12-30	1.17	1.18	1.16	1.18	35563920
2009-12-31	1.18	1.18	1.17	1.17	22694280
2010-01-04	1.19	1.19	1.18	1.19	52121880
2010-01-05	1.17	1.17	1.16	1.16	53328120
2010-01-06	1.15	1.15	1.14	1.15	60415320
2010-01-07	1.16	1.17	1.16	1.16	89090520
2010-01-08	1.16	1.17	1.16	1.17	53508880
2010-01-11	1.19	1.20	1.18	1.19	91679520
2010-01-12	1.18	1.19	1.18	1.19	63064000
2010-01-13	1.21	1.21	1.20	1.21	93059280
2010-01-14	1.23	1.24	1.23	1.23	105121120
2010-01-15	1.23	1.23	1.21	1.22	31058720
2010-01-19	1.24	1.26	1.24	1.26	115918240
2010-01-20	1.25	1.26	1.24	1.25	85124720
2010-01-21	1.27	1.27	1.24	1.24	126467600
2010-01-22	1.23	1.25	1.22	1.22	48769040
2010-01-25	1.23	1.24	1.23	1.24	53724440
2010-01-26	1.24	1.25	1.24	1.25	72963720
2010-01-27	1.23	1.25	1.23	1.24	51221560
2010-01-28	1.19	1.20	1.16	1.17	259941440
2010-01-29	1.17	1.18	1.16	1.16	43158240
2010-02-01	1.17	1.17	1.16	1.17	60276760
2010-02-02	1.17	1.18	1.17	1.17	81411920
2010-02-03	1.13	1.14	1.12	1.12	67739560
2010-02-04	1.11	1.11	1.10	1.10	73938760
2010-02-05	1.08	1.08	1.06	1.08	98670440
2010-02-08	1.08	1.09	1.08	1.08	53399960
2010-02-09	1.11	1.11	1.09	1.10	110235000
2010-02-10	1.10	1.11	1.10	1.10	64609160
2010-02-11	1.11	1.11	1.10	1.11	48498080
2010-02-12	1.09	1.10	1.09	1.10	48708840
2010-02-16	1.09	1.10	1.08	1.10	42413760
2010-02-17	1.10	1.10	1.10	1.10	25864720
2010-02-18	1.09	1.10	1.09	1.10	33022360
2010-02-19	1.09	1.09	1.08	1.09	36024040
2010-02-22	1.10	1.10	1.08	1.09	27095160
2010-02-23	1.09	1.10	1.08	1.09	42401720
2010-02-24	1.09	1.10	1.09	1.09	32614360
2010-02-25	1.08	1.08	1.07	1.08	45531360
2010-02-26	1.10	1.10	1.09	1.10	193834760
2010-03-01	1.10	1.10	1.09	1.10	83439280
2010-03-02	1.11	1.11	1.10	1.11	36803120
2010-03-03	1.11	1.12	1.11	1.12	37749280
2010-03-04	1.13	1.13	1.12	1.12	38928800
2010-03-05	1.12	1.14	1.12	1.14	38854640
2010-03-08	1.12	1.12	1.11	1.12	74092280
2010-03-09	1.11	1.11	1.10	1.11	40363280
2010-03-10	1.10	1.11	1.10	1.11	53145160
2010-03-11	1.10	1.11	1.10	1.10	68910880
2010-03-12	1.11	1.11	1.10	1.11	74808040
2010-03-15	1.10	1.11	1.10	1.11	59489400
2010-03-16	1.11	1.11	1.10	1.11	51452880
2010-03-17	1.12	1.12	1.11	1.12	31878760
2010-03-18	1.12	1.12	1.11	1.12	39139480
2010-03-19	1.11	1.11	1.10	1.10	37138440
2010-03-22	1.12	1.13	1.11	1.12	48953360
2010-03-23	1.12	1.13	1.12	1.13	38909160
2010-03-24	1.12	1.12	1.11	1.11	42102920
2010-03-25	1.13	1.13	1.11	1.11	35240480
2010-03-26	1.11	1.12	1.11	1.12	26129280
2010-03-29	1.12	1.12	1.11	1.12	24708760
2010-03-30	1.12	1.12	1.11	1.11	44635000
2010-03-31	1.11	1.12	1.11	1.12	40706840
2010-04-01	1.12	1.13	1.12	1.12	28217680
2010-04-05	1.12	1.13	1.12	1.12	16679120
2010-04-06	1.11	1.12	1.11	1.12	36813040
2010-04-07	1.12	1.13	1.12	1.12	50923280
2010-04-08	1.12	1.12	1.11	1.12	43279320
2010-04-09	1.12	1.13	1.12	1.13	59940480
2010-04-12	1.13	1.13	1.13	1.13	28077400
2010-04-13	1.14	1.14	1.13	1.13	39509320
2010-04-14	1.13	1.13	1.13	1.13	32968480
2010-04-15	1.13	1.14	1.13	1.14	28987840
2010-04-16	1.13	1.14	1.13	1.13	90272200
2010-04-19	1.12	1.13	1.12	1.13	35801240
2010-04-20	1.14	1.15	1.14	1.14	39635600
2010-04-21	1.14	1.14	1.13	1.14	51053960
2010-04-22	1.12	1.12	1.12	1.12	76277120
2010-04-23	1.11	1.13	1.11	1.13	33090120
2010-04-26	1.13	1.13	1.12	1.12	29917000
2010-04-27	1.10	1.10	1.09	1.09	81723160
2010-04-28	1.09	1.10	1.08	1.09	84605280
2010-04-29	1.11	1.11	1.10	1.11	99041720
2010-04-30	1.12	1.12	1.10	1.11	72925920
2010-05-03	1.10	1.11	1.10	1.10	49390600
2010-05-04	1.10	1.11	1.10	1.10	62478880
2010-05-05	1.08	1.09	1.08	1.08	78842520
2010-05-06	1.07	1.07	1.01	1.04	125047000
2010-05-07	1.04	1.04	1.01	1.03	153845600
2010-05-10	1.06	1.07	1.05	1.06	78596160
2010-05-11	1.05	1.08	1.05	1.06	52983760
2010-05-12	1.07	1.09	1.06	1.08	69157200
2010-05-13	1.08	1.08	1.07	1.08	106709440
2010-05-14	1.06	1.07	1.04	1.05	145249160
2010-05-17	1.05	1.07	1.05	1.06	122044320
2010-05-18	1.05	1.06	1.05	1.05	131005320
2010-05-19	1.04	1.06	1.04	1.06	149945120
2010-05-20	1.03	1.04	1.02	1.03	159084520
2010-05-21	1.02	1.04	1.01	1.04	92468960
2010-05-24	1.04	1.05	1.03	1.04	69847120
2010-05-25	1.02	1.04	1.01	1.03	149490720
2010-05-26	1.02	1.03	1.02	1.02	150463280
2010-05-27	1.03	1.05	1.03	1.05	75967600
2010-05-28	1.06	1.06	1.05	1.06	104102280
2010-06-01	1.06	1.08	1.06	1.06	100093960
2010-06-02	1.08	1.09	1.07	1.09	128270400
2010-06-03	1.10	1.10	1.08	1.09	85256840
2010-06-04	1.08	1.08	1.06	1.06	85505320
2010-06-07	1.06	1.08	1.05	1.05	82263000
2010-06-08	1.05	1.06	1.05	1.06	71040960
2010-06-09	1.07	1.08	1.06	1.07	64631280
2010-06-10	1.09	1.11	1.09	1.10	139249120
2010-06-11	1.10	1.13	1.10	1.13	138702680
2010-06-14	1.13	1.13	1.13	1.13	82444120
2010-06-15	1.14	1.15	1.14	1.15	69445920
2010-06-16	1.14	1.15	1.14	1.14	53843080
2010-06-17	1.14	1.15	1.14	1.14	53957120
2010-06-18	1.14	1.14	1.13	1.14	48621280
2010-06-21	1.13	1.14	1.12	1.12	73146520
2010-06-22	1.13	1.14	1.12	1.12	68760160
2010-06-23	1.12	1.13	1.11	1.12	47448120
2010-06-24	1.12	1.14	1.12	1.13	50926880
2010-06-25	1.12	1.12	1.11	1.12	57543760
2010-06-28	1.11	1.13	1.11	1.12	50951360
2010-06-29	1.12	1.25	1.10	1.22	318717760
2010-06-30	1.19	1.20	1.18	1.18	256766080
2010-07-01	1.19	1.20	1.17	1.19	163331760
2010-07-02	1.17	1.18	1.17	1.18	75401640
2010-07-06	1.19	1.20	1.18	1.19	75011760
2010-07-07	1.19	1.21	1.18	1.21	77106640
2010-07-08	1.20	1.22	1.20	1.22	75869520
2010-07-09	1.22	1.23	1.21	1.23	48388520
2010-07-12	1.22	1.23	1.22	1.22	39311160
2010-07-13	1.24	1.24	1.24	1.24	61041360
2010-07-14	1.25	1.25	1.24	1.25	84260360
2010-07-15	1.25	1.26	1.24	1.26	58844960
2010-07-16	1.24	1.25	1.22	1.22	82035040
2010-07-19	1.23	1.24	1.22	1.23	46194760
2010-07-20	1.22	1.24	1.21	1.24	51650880
2010-07-21	1.22	1.22	1.20	1.21	59320040
2010-07-22	1.23	1.24	1.22	1.23	55916480
2010-07-23	1.22	1.22	1.20	1.22	140719880
2010-07-26	1.21	1.28	1.20	1.26	273507680
2010-07-27	1.25	1.25	1.24	1.25	124034120
2010-07-28	1.26	1.30	1.25	1.29	242427920
2010-07-29	1.30	1.31	1.26	1.27	180095560
2010-07-30	1.27	1.28	1.26	1.26	129896080
2010-08-02	1.29	1.30	1.28	1.29	77300200
2010-08-03	1.30	1.31	1.30	1.31	84141920
2010-08-04	1.29	1.30	1.28	1.29	85586560
2010-08-05	1.29	1.30	1.29	1.30	72429760
2010-08-06	1.30	1.31	1.30	1.31	60933400
2010-08-09	1.31	1.32	1.31	1.32	44094240
2010-08-10	1.32	1.34	1.31	1.34	82007280
2010-08-11	1.29	1.29	1.28	1.28	58741080
2010-08-12	1.28	1.29	1.28	1.28	64412000
2010-08-13	1.28	1.29	1.28	1.28	38178200
2010-08-16	1.28	1.30	1.28	1.30	35146200
2010-08-17	1.29	1.30	1.29	1.29	41273800
2010-08-18	1.29	1.29	1.28	1.28	40652360
2010-08-19	1.28	1.28	1.26	1.27	41212040
2010-08-20	1.26	1.27	1.25	1.26	35443880
2010-08-23	1.28	1.28	1.27	1.27	34396000
2010-08-24	1.25	1.25	1.24	1.24	52909520
2010-08-25	1.24	1.26	1.24	1.25	34314600
2010-08-26	1.25	1.25	1.24	1.24	35766880
2010-08-27	1.25	1.26	1.24	1.26	33031480
2010-08-30	1.25	1.25	1.24	1.24	31266680
2010-08-31	1.24	1.24	1.23	1.24	59261000
2010-09-01	1.27	1.27	1.26	1.26	41520960
2010-09-02	1.26	1.26	1.26	1.26	18334840
2010-09-03	1.28	1.28	1.27	1.28	26429720
2010-09-07	1.28	1.28	1.27	1.28	35031880
2010-09-08	1.29	1.30	1.28	1.28	46679440
2010-09-09	1.29	1.29	1.28	1.29	28705720
2010-09-10	1.30	1.30	1.29	1.29	34067880
2010-09-13	1.30	1.30	1.29	1.30	39444480
2010-09-14	1.30	1.32	1.30	1.31	38711720
2010-09-15	1.30	1.31	1.30	1.31	37675920
2010-09-16	1.31	1.31	1.31	1.31	23782160
2010-09-17	1.31	1.31	1.30	1.30	31984680
2010-09-20	1.30	1.31	1.30	1.31	37866320
2010-09-21	1.30	1.31	1.30	1.31	43487440
2010-09-22	1.31	1.32	1.31	1.31	31051600
2010-09-23	1.29	1.30	1.29	1.29	44784920
2010-09-24	1.31	1.32	1.31	1.32	23701560
2010-09-27	1.30	1.31	1.30	1.30	25899000
2010-09-28	1.30	1.30	1.29	1.30	49157720
2010-09-29	1.28	1.29	1.28	1.28	39646360
2010-09-30	1.29	1.29	1.27	1.27	60462680
2010-10-01	1.28	1.28	1.27	1.27	51161080
2010-10-04	1.27	1.28	1.27	1.27	33250040
2010-10-05	1.28	1.30	1.28	1.29	37989320
2010-10-06	1.28	1.29	1.28	1.29	30525800
2010-10-07	1.31	1.31	1.29	1.30	33732520
2010-10-08	1.30	1.31	1.30	1.31	25503760
2010-10-11	1.31	1.32	1.31	1.31	20859160
2010-10-12	1.31	1.32	1.30	1.32	45794560
2010-10-13	1.32	1.33	1.32	1.32	37667640
2010-10-14	1.33	1.34	1.33	1.33	43431760
2010-10-15	1.34	1.34	1.32	1.33	35108200
2010-10-18	1.33	1.34	1.33	1.34	26335240
2010-10-19	1.30	1.31	1.29	1.29	51303640
2010-10-20	1.30	1.32	1.30	1.32	41449920
2010-10-21	1.31	1.31	1.29	1.30	45417720
2010-10-22	1.29	1.31	1.29	1.30	51836200
2010-10-25	1.30	1.31	1.30	1.30	63591280
2010-10-26	1.29	1.30	1.29	1.30	24721200
2010-10-27	1.29	1.29	1.27	1.27	59963040
2010-10-28	1.25	1.26	1.25	1.26	77627960
2010-10-29	1.25	1.26	1.25	1.26	62411080
2010-11-01	1.25	1.26	1.24	1.25	55331800
2010-11-02	1.26	1.26	1.25	1.26	37315600
2010-11-03	1.25	1.26	1.25	1.26	37623000
2010-11-04	1.26	1.27	1.25	1.25	62624480
2010-11-05	1.26	1.26	1.25	1.25	42720440
2010-11-08	1.24	1.25	1.24	1.24	28943280
2010-11-09	1.25	1.26	1.24	1.24	32333960
2010-11-10	1.24	1.24	1.23	1.24	34681000
2010-11-11	1.23	1.23	1.22	1.23	29940720
2010-11-12	1.23	1.23	1.22	1.23	32956440
2010-11-15	1.21	1.22	1.21	1.21	52517520
2010-11-16	1.22	1.22	1.20	1.20	68436400
2010-11-17	1.21	1.22	1.20	1.21	33723280
2010-11-18	1.22	1.23	1.22	1.23	53438880
2010-11-19	1.22	1.22	1.22	1.22	46551360
2010-11-22	1.22	1.23	1.21	1.22	33884920
2010-11-23	1.20	1.20	1.19	1.19	74626920
2010-11-24	1.20	1.21	1.20	1.21	41825080
2010-11-26	1.20	1.21	1.20	1.20	22155040
2010-11-29	1.18	1.19	1.18	1.19	74829960
2010-11-30	1.17	1.18	1.17	1.17	105489560
2010-12-01	1.19	1.19	1.18	1.19	45111200
2010-12-02	1.18	1.20	1.18	1.20	39272400
2010-12-03	1.20	1.21	1.20	1.21	33381080
2010-12-06	1.19	1.20	1.19	1.19	47435440
2010-12-07	1.21	1.21	1.20	1.20	58219240
2010-12-08	1.20	1.21	1.20	1.20	49012720
2010-12-09	1.20	1.20	1.19	1.19	42205760
2010-12-10	1.19	1.20	1.19	1.19	32589960
2010-12-13	1.20	1.22	1.20	1.22	54845960
2010-12-14	1.22	1.23	1.22	1.23	34058440
2010-12-15	1.22	1.24	1.22	1.23	63755600
2010-12-16	1.24	1.24	1.23	1.23	45154400
2010-12-17	1.16	1.17	1.14	1.16	208497040
2010-12-20	1.15	1.15	1.14	1.15	79969240
2010-12-21	1.15	1.15	1.14	1.15	44172280
2010-12-22	1.14	1.15	1.14	1.15	23358400
2010-12-23	1.15	1.16	1.15	1.15	38784280
2010-12-27	1.15	1.15	1.15	1.15	20583760
2010-12-28	1.15	1.15	1.14	1.15	20467120
2010-12-29	1.15	1.16	1.15	1.15	43628680
2010-12-30	1.15	1.16	1.15	1.15	40312240
2010-12-31	1.15	1.16	1.15	1.15	14965960
2011-01-03	1.16	1.17	1.16	1.16	28580080
2011-01-04	1.17	1.17	1.17	1.17	38447880
2011-01-05	1.16	1.18	1.16	1.18	84348080
2011-01-06	1.18	1.18	1.17	1.18	59533200
2011-01-07	1.17	1.18	1.17	1.17	58369320
2011-01-10	1.16	1.16	1.16	1.16	42809480
2011-01-11	1.18	1.18	1.17	1.18	40734400
2011-01-12	1.18	1.19	1.18	1.19	37516600
2011-01-13	1.20	1.20	1.19	1.19	44186880
2011-01-14	1.19	1.19	1.18	1.19	33117320
2011-01-18	1.19	1.20	1.19	1.20	60782920
2011-01-19	1.20	1.21	1.19	1.19	38827080
2011-01-20	1.18	1.18	1.16	1.17	51854240
2011-01-21	1.19	1.20	1.18	1.20	89150680
2011-01-24	1.21	1.22	1.21	1.22	53891200
2011-01-25	1.20	1.21	1.20	1.20	46017760
2011-01-26	1.22	1.22	1.21	1.21	52280480
2011-01-27	1.24	1.24	1.20	1.21	104913440
2011-01-28	1.22	1.22	1.20	1.21	83615960
2011-01-31	1.21	1.22	1.21	1.22	81578560
2011-02-01	1.23	1.23	1.22	1.23	48279880
2011-02-02	1.19	1.20	1.19	1.19	42284880
2011-02-03	1.20	1.21	1.19	1.20	87401000
2011-02-04	1.19	1.19	1.18	1.19	46601200
2011-02-07	1.19	1.20	1.19	1.20	44463360
2011-02-08	1.21	1.22	1.20	1.21	165318880
2011-02-09	1.22	1.23	1.22	1.22	63652960
2011-02-10	1.21	1.23	1.21	1.22	51675200
2011-02-11	1.21	1.22	1.21	1.21	34246520
2011-02-14	1.21	1.21	1.20	1.21	26125480
2011-02-15	1.21	1.22	1.21	1.22	31175320
2011-02-16	1.22	1.23	1.22	1.23	49382840
2011-02-17	1.22	1.23	1.22	1.23	29687640
2011-02-18	1.23	1.24	1.23	1.23	29512320
2011-02-22	1.22	1.22	1.21	1.21	43795400
2011-02-23	1.21	1.22	1.20	1.21	40982880
2011-02-24	1.19	1.20	1.19	1.20	59126760
2011-02-25	1.19	1.20	1.19	1.20	38939960
2011-02-28	1.22	1.23	1.22	1.23	42285120
2011-03-01	1.22	1.23	1.21	1.21	55021240
2011-03-02	1.20	1.21	1.20	1.21	39736440
2011-03-03	1.21	1.22	1.21	1.21	29430000
2011-03-04	1.22	1.23	1.21	1.22	30107840
2011-03-07	1.22	1.22	1.21	1.21	35244440
2011-03-08	1.20	1.20	1.19	1.20	37174400
2011-03-09	1.21	1.21	1.20	1.21	51910240
2011-03-10	1.20	1.20	1.20	1.20	47284040
2011-03-11	1.18	1.20	1.18	1.19	40415400
2011-03-14	1.18	1.18	1.18	1.18	71597720
2011-03-15	1.14	1.16	1.14	1.16	94786920
2011-03-16	1.14	1.15	1.12	1.14	178482000
2011-03-17	1.14	1.15	1.14	1.15	88633160
2011-03-18	1.15	1.16	1.15	1.15	80565920
2011-03-21	1.16	1.17	1.16	1.17	34019280
2011-03-22	1.17	1.18	1.17	1.17	36055560
2011-03-23	1.15	1.16	1.15	1.16	65191760
2011-03-24	1.15	1.16	1.15	1.15	31230080
2011-03-25	1.15	1.16	1.15	1.15	31048520
2011-03-28	1.16	1.16	1.15	1.15	76573600
2011-03-29	1.14	1.15	1.14	1.15	72638840
2011-03-30	1.16	1.17	1.16	1.16	47302920
2011-03-31	1.17	1.17	1.15	1.15	44985760
2011-04-01	1.16	1.17	1.15	1.17	37012720
2011-04-04	1.18	1.18	1.17	1.17	29784680
2011-04-05	1.18	1.19	1.18	1.19	35736960
2011-04-06	1.20	1.20	1.19	1.20	46587600
2011-04-07	1.20	1.21	1.20	1.20	55743520
2011-04-08	1.21	1.21	1.20	1.21	36601360
2011-04-11	1.22	1.22	1.21	1.22	48331240
2011-04-12	1.23	1.23	1.21	1.22	77520640
2011-04-13	1.23	1.23	1.22	1.23	84989840
2011-04-14	1.22	1.23	1.22	1.23	47388920
2011-04-15	1.23	1.24	1.23	1.23	33642000
2011-04-18	1.22	1.22	1.20	1.21	37020720
2011-04-19	1.22	1.22	1.21	1.22	27130440
2011-04-20	1.25	1.25	1.24	1.24	58929440
2011-04-21	1.26	1.26	1.25	1.25	60592120
2011-04-25	1.25	1.25	1.24	1.25	28441360
2011-04-26	1.25	1.27	1.25	1.27	51449080
2011-04-27	1.28	1.29	1.28	1.29	98645400
2011-04-28	1.25	1.25	1.24	1.25	109795040
2011-04-29	1.24	1.25	1.24	1.25	81281840
2011-05-02	1.25	1.27	1.25	1.26	61127160
2011-05-03	1.26	1.27	1.26	1.26	44704720
2011-05-04	1.28	1.28	1.27	1.27	59395720
2011-05-05	1.26	1.27	1.26	1.26	46352080
2011-05-06	1.27	1.28	1.26	1.26	47571680
2011-05-09	1.26	1.27	1.26	1.27	39261600
2011-05-10	1.28	1.29	1.28	1.28	39183320
2011-05-11	1.29	1.30	1.29	1.30	86855280
2011-05-12	1.29	1.31	1.29	1.30	90182280
2011-05-13	1.30	1.30	1.29	1.30	37189560
2011-05-16	1.29	1.30	1.29	1.29	35760640
2011-05-17	1.29	1.29	1.28	1.29	51994280
2011-05-18	1.28	1.30	1.28	1.29	39775240
2011-05-19	1.29	1.30	1.29	1.30	39425240
2011-05-20	1.29	1.30	1.29	1.29	29145760
2011-05-23	1.27	1.27	1.26	1.26	46822480
2011-05-24	1.27	1.27	1.26	1.27	37174080
2011-05-25	1.27	1.29	1.27	1.28	40083600
2011-05-26	1.29	1.29	1.28	1.29	33827320
2011-05-27	1.30	1.30	1.30	1.30	36624680
2011-05-31	1.31	1.31	1.30	1.31	50432600
2011-06-01	1.31	1.31	1.29	1.29	41313280
2011-06-02	1.29	1.29	1.27	1.28	42934760
2011-06-03	1.27	1.28	1.27	1.28	32307440
2011-06-06	1.29	1.29	1.28	1.29	40780720
2011-06-07	1.30	1.31	1.30	1.30	45856760
2011-06-08	1.30	1.31	1.29	1.29	59911920
2011-06-09	1.30	1.30	1.30	1.30	31910960
2011-06-10	1.28	1.28	1.26	1.26	61847960
2011-06-13	1.26	1.27	1.26	1.26	35953720
2011-06-14	1.28	1.29	1.28	1.28	37208120
2011-06-15	1.26	1.26	1.25	1.25	48074280
2011-06-16	1.22	1.23	1.22	1.22	61586680
2011-06-17	1.24	1.24	1.23	1.23	42672000
2011-06-20	1.23	1.23	1.23	1.23	37820560
2011-06-21	1.23	1.23	1.23	1.23	72036800
2011-06-22	1.23	1.24	1.23	1.23	50813720
2011-06-23	1.21	1.22	1.21	1.22	77796560
2011-06-24	1.23	1.23	1.22	1.23	48962120
2011-06-27	1.20	1.22	1.20	1.21	40454880
2011-06-28	1.21	1.23	1.21	1.22	50658040
2011-06-29	1.24	1.25	1.23	1.24	80749360
2011-06-30	1.24	1.25	1.24	1.25	95600760
2011-07-01	1.25	1.26	1.25	1.26	33757400
2011-07-05	1.27	1.28	1.27	1.28	75351920
2011-07-06	1.26	1.26	1.26	1.26	62648400
2011-07-07	1.26	1.27	1.26	1.26	35123880
2011-07-08	1.26	1.27	1.25	1.26	33594280
2011-07-11	1.24	1.24	1.23	1.24	51464320
2011-07-12	1.23	1.24	1.23	1.23	46789880
2011-07-13	1.23	1.25	1.23	1.24	58818800
2011-07-14	1.24	1.25	1.24	1.24	39221480
2011-07-15	1.24	1.25	1.24	1.25	71070000
2011-07-18	1.23	1.23	1.21	1.22	74259280
2011-07-19	1.22	1.23	1.21	1.22	90506720
2011-07-20	1.21	1.25	1.21	1.24	91094120
2011-07-21	1.27	1.27	1.26	1.26	172814640
2011-07-22	1.25	1.25	1.24	1.24	76908040
2011-07-25	1.24	1.25	1.24	1.24	55823040
2011-07-26	1.25	1.26	1.24	1.25	47618360
2011-07-27	1.25	1.25	1.22	1.22	58903880
2011-07-28	1.22	1.23	1.22	1.23	91565680
2011-07-29	1.21	1.23	1.21	1.21	74730320
2011-08-01	1.23	1.23	1.20	1.21	60280920
2011-08-02	1.19	1.19	1.18	1.18	81841240
2011-08-03	1.17	1.18	1.16	1.18	78957640
2011-08-04	1.13	1.13	1.10	1.10	161606720
2011-08-05	1.11	1.12	1.09	1.10	138582680
2011-08-08	1.08	1.10	1.04	1.04	124338560
2011-08-09	1.05	1.07	1.03	1.07	136116280
2011-08-10	1.07	1.07	1.02	1.02	166055240
2011-08-11	1.05	1.11	1.04	1.10	186327080
2011-08-12	1.12	1.13	1.11	1.13	95451000
2011-08-15	1.15	1.16	1.15	1.15	142759240
2011-08-16	1.15	1.17	1.15	1.16	89404680
2011-08-17	1.18	1.19	1.17	1.17	67029400
2011-08-18	1.15	1.15	1.12	1.13	121531640
2011-08-19	1.12	1.14	1.12	1.12	88661000
2011-08-22	1.17	1.17	1.15	1.16	85827280
2011-08-23	1.17	1.18	1.16	1.18	117129400
2011-08-24	1.17	1.19	1.17	1.18	75152400
2011-08-25	1.16	1.16	1.14	1.14	67073800
2011-08-26	1.13	1.16	1.12	1.15	58881680
2011-08-29	1.16	1.19	1.16	1.17	58935920
2011-08-30	1.16	1.17	1.15	1.17	74099640
2011-08-31	1.18	1.19	1.18	1.19	77625280
2011-09-01	1.18	1.19	1.17	1.17	62896360
2011-09-02	1.13	1.14	1.13	1.13	78152480
2011-09-06	1.10	1.12	1.10	1.12	65259960
2011-09-07	1.13	1.15	1.13	1.15	41315200
2011-09-08	1.13	1.15	1.13	1.13	45375360
2011-09-09	1.12	1.12	1.10	1.11	56796080
2011-09-12	1.08	1.10	1.08	1.10	74248840
2011-09-13	1.09	1.10	1.08	1.09	58573760
2011-09-14	1.10	1.11	1.09	1.10	57558360
2011-09-15	1.12	1.12	1.11	1.11	52096800
2011-09-16	1.12	1.13	1.12	1.12	51089200
2011-09-19	1.09	1.11	1.09	1.11	47306400
2011-09-20	1.12	1.13	1.11	1.12	40220160
2011-09-21	1.11	1.12	1.10	1.10	50699520
2011-09-22	1.07	1.08	1.06	1.07	71382720
2011-09-23	1.06	1.08	1.06	1.07	49194680
2011-09-26	1.08	1.09	1.07	1.09	54644640
2011-09-27	1.12	1.13	1.12	1.12	72491920
2011-09-28	1.13	1.13	1.10	1.11	52676720
2011-09-29	1.13	1.13	1.11	1.13	60961080
2011-09-30	1.11	1.13	1.10	1.11	93053920
2011-10-03	1.10	1.12	1.10	1.10	84167640
2011-10-04	1.09	1.10	1.07	1.10	85476600
2011-10-05	1.10	1.12	1.10	1.12	85102360
2011-10-06	1.11	1.15	1.11	1.15	70031120
2011-10-07	1.16	1.16	1.14	1.14	60280400
2011-10-10	1.17	1.18	1.17	1.18	53787400
2011-10-11	1.17	1.17	1.16	1.17	41735000
2011-10-12	1.18	1.19	1.18	1.18	54617880
2011-10-13	1.17	1.18	1.16	1.17	74365560
2011-10-14	1.19	1.19	1.18	1.19	34921040
2011-10-17	1.17	1.17	1.16	1.17	54339120
2011-10-18	1.16	1.18	1.15	1.18	39788520
2011-10-19	1.18	1.18	1.17	1.17	43175640
2011-10-20	1.18	1.18	1.17	1.18	40290280
2011-10-21	1.21	1.22	1.20	1.21	54662480
2011-10-24	1.19	1.22	1.19	1.22	45188880
2011-10-25	1.20	1.21	1.19	1.20	50176760
2011-10-26	1.22	1.22	1.20	1.22	50119240
2011-10-27	1.24	1.25	1.22	1.24	72811720
2011-10-28	1.23	1.24	1.22	1.23	59795200
2011-10-31	1.22	1.22	1.20	1.20	64076320
2011-11-01	1.17	1.19	1.16	1.18	65276080
2011-11-02	1.17	1.19	1.17	1.18	70479120
2011-11-03	1.19	1.20	1.18	1.20	46761720
2011-11-04	1.20	1.20	1.18	1.19	59660680
2011-11-07	1.18	1.20	1.17	1.18	84998560
2011-11-08	1.15	1.17	1.15	1.17	118896080
2011-11-09	1.13	1.14	1.12	1.12	76659040
2011-11-10	1.14	1.14	1.13	1.14	35654360
2011-11-11	1.15	1.17	1.15	1.16	41892600
2011-11-14	1.16	1.16	1.14	1.15	39473640
2011-11-15	1.16	1.16	1.15	1.15	38620120
2011-11-16	1.14	1.14	1.13	1.13	48683680
2011-11-17	1.14	1.14	1.12	1.13	43610960
2011-11-18	1.13	1.14	1.13	1.13	37615000
2011-11-21	1.11	1.11	1.10	1.11	63166240
2011-11-22	1.09	1.10	1.09	1.09	74303800
2011-11-23	1.08	1.08	1.07	1.07	59385480
2011-11-25	1.06	1.08	1.06	1.06	34071080
2011-11-28	1.10	1.10	1.09	1.09	35484720
2011-11-29	1.10	1.12	1.10	1.11	73761120
2011-11-30	1.15	1.16	1.14	1.15	107976600
2011-12-01	1.15	1.15	1.14	1.14	48158800
2011-12-02	1.14	1.14	1.11	1.13	65436160
2011-12-05	1.14	1.15	1.13	1.14	32825680
2011-12-06	1.14	1.15	1.14	1.15	29515680
2011-12-07	1.14	1.15	1.13	1.14	196515480
2011-12-08	1.15	1.15	1.14	1.14	63291480
2011-12-09	1.15	1.16	1.15	1.15	36325880
2011-12-12	1.15	1.15	1.13	1.14	53912160
2011-12-13	1.14	1.15	1.14	1.14	80334720
2011-12-14	1.13	1.13	1.12	1.13	62012760
2011-12-15	1.13	1.15	1.13	1.14	73923280
2011-12-16	1.14	1.14	1.12	1.13	67214800
2011-12-19	1.14	1.15	1.13	1.14	40598560
2011-12-20	1.13	1.14	1.13	1.14	113453320
2011-12-21	1.13	1.14	1.13	1.14	53175160
2011-12-22	1.13	1.15	1.13	1.15	39580920
2011-12-23	1.15	1.16	1.15	1.16	34220000
2011-12-27	1.15	1.16	1.15	1.16	29176760
2011-12-28	1.15	1.15	1.14	1.14	38572320
2011-12-29	1.14	1.15	1.14	1.15	23203600
2011-12-30	1.15	1.16	1.14	1.16	42762200
2012-01-03	1.18	1.19	1.17	1.19	69865320
2012-01-04	1.19	1.19	1.18	1.19	65057360
2012-01-05	1.16	1.17	1.16	1.17	52117160
2012-01-06	1.17	1.18	1.16	1.17	40188520
2012-01-09	1.17	1.17	1.16	1.16	59426400
2012-01-10	1.17	1.17	1.16	1.17	48127840
2012-01-11	1.16	1.17	1.16	1.17	52030040
2012-01-12	1.17	1.18	1.17	1.18	47842440
2012-01-13	1.16	1.17	1.16	1.17	46452600
2012-01-17	1.18	1.20	1.18	1.19	55568240
2012-01-18	1.19	1.21	1.19	1.21	61766240
2012-01-19	1.17	1.19	1.17	1.19	76435040
2012-01-20	1.18	1.19	1.18	1.18	34546960
2012-01-23	1.19	1.20	1.19	1.19	33388480
2012-01-24	1.19	1.19	1.19	1.19	42001320
2012-01-25	1.18	1.20	1.18	1.19	40257400
2012-01-26	1.19	1.20	1.19	1.20	38737280
2012-01-27	1.20	1.20	1.19	1.19	34050120
2012-01-30	1.19	1.20	1.19	1.20	72937520
2012-01-31	1.21	1.21	1.20	1.20	47306160
2012-02-01	1.21	1.23	1.21	1.21	64560600
2012-02-02	1.18	1.18	1.17	1.18	136603800
2012-02-03	1.18	1.19	1.18	1.19	62768040
2012-02-06	1.18	1.19	1.18	1.19	62836720
2012-02-07	1.18	1.19	1.18	1.19	47696520
2012-02-08	1.19	1.20	1.19	1.20	39987560
2012-02-09	1.19	1.20	1.18	1.19	96092840
2012-02-10	1.17	1.18	1.17	1.18	50706800
2012-02-13	1.19	1.19	1.19	1.19	47065960
2012-02-14	1.18	1.19	1.18	1.19	66115800
2012-02-15	1.14	1.14	1.13	1.13	86390080
2012-02-16	1.13	1.13	1.13	1.13	82510720
2012-02-17	1.13	1.13	1.13	1.13	47337320
2012-02-21	1.12	1.13	1.12	1.12	70896040
2012-02-22	1.11	1.12	1.11	1.12	60755800
2012-02-23	1.13	1.13	1.12	1.13	64749120
2012-02-24	1.14	1.14	1.13	1.14	44037760
2012-02-27	1.12	1.13	1.12	1.13	43342800
2012-02-28	1.12	1.13	1.12	1.13	75496040
2012-02-29	1.12	1.13	1.12	1.12	70007920
2012-03-01	1.13	1.13	1.12	1.13	55069200
2012-03-02	1.12	1.13	1.12	1.12	54913160
2012-03-05	1.13	1.14	1.13	1.13	47398400
2012-03-06	1.12	1.12	1.10	1.10	62865240
2012-03-07	1.11	1.12	1.11	1.12	28846440
2012-03-08	1.12	1.13	1.12	1.12	33023320
2012-03-09	1.12	1.13	1.12	1.12	28312000
2012-03-12	1.13	1.14	1.12	1.13	56095400
2012-03-13	1.13	1.14	1.13	1.14	60560960
2012-03-14	1.13	1.13	1.12	1.12	50130440
2012-03-15	1.12	1.12	1.11	1.12	46825480
2012-03-16	1.12	1.13	1.12	1.13	43630200
2012-03-19	1.13	1.14	1.13	1.13	34872360
2012-03-20	1.13	1.14	1.13	1.14	71529040
2012-03-21	1.14	1.14	1.13	1.14	95430960
2012-03-22	1.13	1.13	1.13	1.13	95347480
2012-03-23	1.13	1.13	1.12	1.13	63184480
2012-03-26	1.13	1.14	1.13	1.14	50393800
2012-03-27	1.13	1.13	1.13	1.13	109511680
2012-03-28	1.13	1.13	1.11	1.12	130760560
2012-03-29	1.11	1.12	1.10	1.11	136537080
2012-03-30	1.12	1.12	1.11	1.11	74266080
2012-04-02	1.12	1.14	1.12	1.13	61110880
2012-04-03	1.14	1.14	1.12	1.13	53426840
2012-04-04	1.12	1.12	1.10	1.11	56804720
2012-04-05	1.10	1.11	1.10	1.11	42608800
2012-04-09	1.10	1.11	1.10	1.10	44883480
2012-04-10	1.11	1.12	1.10	1.10	84160120
2012-04-11	1.11	1.12	1.11	1.11	140449320
2012-04-12	1.11	1.13	1.11	1.13	83881080
2012-04-13	1.11	1.12	1.10	1.11	44347720
2012-04-16	1.11	1.12	1.11	1.12	42080640
2012-04-17	1.12	1.14	1.12	1.13	44177280
2012-04-18	1.14	1.14	1.13	1.13	38859880
2012-04-19	1.13	1.14	1.13	1.13	44142880
2012-04-20	1.15	1.16	1.15	1.16	97612680
2012-04-23	1.14	1.14	1.13	1.14	61129960
2012-04-24	1.14	1.15	1.14	1.15	42528360
2012-04-25	1.14	1.15	1.14	1.15	64492640
2012-04-26	1.08	1.09	1.08	1.08	331644280
2012-04-27	1.09	1.09	1.08	1.09	88984520
2012-04-30	1.09	1.10	1.09	1.10	72431360
2012-05-01	1.10	1.11	1.10	1.11	69020840
2012-05-02	1.10	1.10	1.09	1.10	63487360
2012-05-03	1.10	1.11	1.10	1.11	64638520
2012-05-04	1.11	1.11	1.10	1.10	44640480
2012-05-07	1.09	1.10	1.09	1.10	56337080
2012-05-08	1.10	1.10	1.09	1.10	50034360
2012-05-09	1.08	1.09	1.07	1.09	59621320
2012-05-10	1.09	1.09	1.08	1.08	43132840
2012-05-11	1.08	1.09	1.08	1.09	36487600
2012-05-14	1.07	1.08	1.07	1.07	38004560
2012-05-15	1.06	1.07	1.06	1.06	42304080
2012-05-16	1.05	1.06	1.05	1.06	96498920
2012-05-17	1.05	1.05	1.04	1.04	117941720
2012-05-18	1.04	1.04	1.03	1.04	52201160
2012-05-21	1.04	1.06	1.04	1.06	56075400
2012-05-22	1.04	1.05	1.04	1.04	55934600
2012-05-23	1.03	1.03	1.02	1.03	52241040
2012-05-24	1.03	1.04	1.02	1.03	39297280
2012-05-25	1.03	1.03	1.03	1.03	30817280
2012-05-29	1.03	1.03	1.02	1.03	35640760
2012-05-30	1.02	1.02	1.01	1.01	57420480
2012-05-31	1.01	1.02	1.00	1.01	47954480
2012-06-01	1.00	1.00	0.99	1.00	56855760
2012-06-04	1.00	1.00	1.00	1.00	31153280
2012-06-05	0.99	1.00	0.99	1.00	42352040
2012-06-06	1.01	1.02	1.01	1.02	39246920
2012-06-07	1.04	1.04	1.02	1.02	47174720
2012-06-08	1.02	1.03	1.02	1.03	45344000
2012-06-11	1.05	1.05	1.03	1.03	50889240
2012-06-12	1.03	1.04	1.03	1.04	37836800
2012-06-13	1.04	1.05	1.04	1.04	60804160
2012-06-14	1.05	1.05	1.05	1.05	38998840
2012-06-15	1.05	1.05	1.04	1.04	45835960
2012-06-18	1.04	1.05	1.04	1.05	36205520
2012-06-19	1.07	1.09	1.07	1.09	89736840
2012-06-20	1.09	1.09	1.08	1.09	67931960
2012-06-21	1.09	1.09	1.07	1.08	62850360
2012-06-22	1.08	1.09	1.08	1.08	32410320
2012-06-25	1.08	1.08	1.07	1.07	35441480
2012-06-26	1.08	1.09	1.07	1.09	70253680
2012-06-27	1.09	1.09	1.08	1.09	49545880
2012-06-28	1.09	1.11	1.09	1.11	102316720
2012-06-29	1.12	1.13	1.12	1.12	157000080
2012-07-02	1.12	1.14	1.12	1.14	157719840
2012-07-03	1.14	1.15	1.14	1.15	105881320
2012-07-05	1.14	1.15	1.14	1.14	96592600
2012-07-06	1.13	1.13	1.13	1.13	66061600
2012-07-09	1.13	1.14	1.13	1.14	47949800
2012-07-10	1.14	1.14	1.13	1.13	39851560
2012-07-11	1.14	1.14	1.13	1.14	64212360
2012-07-12	1.12	1.13	1.12	1.13	89412600
2012-07-13	1.13	1.14	1.13	1.14	52697240
2012-07-16	1.15	1.15	1.14	1.15	59404280
2012-07-17	1.15	1.16	1.15	1.16	54701080
2012-07-18	1.16	1.17	1.16	1.17	58965160
2012-07-19	1.17	1.19	1.17	1.18	92160400
2012-07-20	1.17	1.18	1.17	1.17	83883720
2012-07-23	1.14	1.16	1.14	1.15	86776200
2012-07-24	1.15	1.15	1.14	1.14	112172720
2012-07-25	1.13	1.14	1.12	1.14	100933680
2012-07-26	1.14	1.15	1.14	1.15	89368280
2012-07-27	1.15	1.17	1.15	1.16	103824320
2012-07-30	1.17	1.18	1.17	1.18	66023520
2012-07-31	1.17	1.18	1.17	1.17	66311400
2012-08-01	1.18	1.19	1.17	1.18	76208000
2012-08-02	1.18	1.19	1.17	1.18	57131440
2012-08-03	1.20	1.21	1.20	1.21	92819480
2012-08-06	1.20	1.21	1.20	1.20	57607960
2012-08-07	1.20	1.21	1.20	1.20	59047440
2012-08-08	1.18	1.18	1.17	1.18	52554640
2012-08-09	1.17	1.18	1.17	1.17	49089360
2012-08-10	1.16	1.18	1.16	1.18	46677840
2012-08-13	1.17	1.18	1.17	1.18	37966680
2012-08-14	1.18	1.19	1.18	1.18	51173160
2012-08-15	1.19	1.19	1.18	1.19	40955960
2012-08-16	1.19	1.20	1.19	1.19	41683680
2012-08-17	1.18	1.18	1.17	1.18	42148600
2012-08-20	1.17	1.18	1.17	1.18	41791120
2012-08-21	1.18	1.18	1.17	1.17	42297360
2012-08-22	1.17	1.18	1.17	1.17	37313720
2012-08-23	1.18	1.18	1.17	1.17	26081920
2012-08-24	1.18	1.19	1.18	1.18	30521160
2012-08-27	1.18	1.18	1.18	1.18	44412840
2012-08-28	1.17	1.18	1.17	1.17	52120360
2012-08-29	1.17	1.18	1.17	1.18	51201000
2012-08-30	1.18	1.18	1.17	1.18	46032720
2012-08-31	1.18	1.18	1.16	1.17	42278080
2012-09-04	1.16	1.16	1.15	1.16	51343880
2012-09-05	1.17	1.17	1.16	1.16	29376200
2012-09-06	1.16	1.18	1.16	1.17	43612680
2012-09-07	1.17	1.18	1.17	1.17	92230520
2012-09-10	1.16	1.17	1.16	1.16	107130160
2012-09-11	1.17	1.18	1.17	1.17	40647200
2012-09-12	1.17	1.18	1.17	1.17	44948320
2012-09-13	1.17	1.19	1.17	1.18	40094240
2012-09-14	1.17	1.18	1.17	1.17	49431120
2012-09-17	1.17	1.18	1.17	1.17	45231960
2012-09-18	1.18	1.19	1.18	1.19	27726160
2012-09-19	1.19	1.21	1.19	1.20	78920360
2012-09-20	1.19	1.20	1.19	1.20	40903000
2012-09-21	1.20	1.20	1.20	1.20	64354960
2012-09-24	1.20	1.21	1.20	1.20	30688400
2012-09-25	1.21	1.21	1.20	1.20	42581320
2012-09-26	1.20	1.20	1.19	1.20	42903680
2012-09-27	1.21	1.21	1.20	1.21	29894520
2012-09-28	1.20	1.20	1.19	1.20	73614520
2012-10-01	1.17	1.19	1.17	1.19	134361120
2012-10-02	1.17	1.18	1.17	1.18	144534960
2012-10-03	1.17	1.17	1.17	1.17	113396200
2012-10-04	1.18	1.19	1.18	1.19	52332880
2012-10-05	1.18	1.19	1.18	1.18	73572760
2012-10-08	1.17	1.17	1.16	1.17	101410960
2012-10-09	1.16	1.16	1.15	1.15	70473600
2012-10-10	1.15	1.15	1.14	1.15	60176560
2012-10-11	1.15	1.16	1.15	1.15	34677440
2012-10-12	1.15	1.16	1.15	1.15	39776800
2012-10-15	1.16	1.16	1.16	1.16	28197520
2012-10-16	1.17	1.18	1.17	1.18	42732440
2012-10-17	1.18	1.19	1.18	1.18	41461320
2012-10-18	1.19	1.20	1.19	1.19	56534440
2012-10-19	1.19	1.19	1.18	1.18	31515760
2012-10-22	1.18	1.18	1.17	1.18	29215800
2012-10-23	1.16	1.16	1.15	1.16	33159120
2012-10-24	1.16	1.16	1.15	1.15	35037800
2012-10-25	1.18	1.18	1.16	1.17	40791560
2012-10-26	1.17	1.17	1.16	1.17	29133080
2012-10-31	1.17	1.17	1.16	1.16	34849120
2012-11-01	1.17	1.17	1.17	1.17	30646080
2012-11-02	1.16	1.17	1.16	1.16	30818600
2012-11-05	1.16	1.16	1.15	1.16	36216160
2012-11-06	1.16	1.17	1.16	1.16	39554040
2012-11-07	1.16	1.16	1.14	1.15	55476440
2012-11-08	1.15	1.15	1.14	1.14	57969920
2012-11-09	1.13	1.14	1.13	1.14	35358000
2012-11-12	1.13	1.14	1.13	1.13	25968320
2012-11-13	1.14	1.15	1.13	1.14	32352600
2012-11-14	1.14	1.14	1.12	1.13	36830680
2012-11-15	1.13	1.13	1.12	1.13	40568680
2012-11-16	1.12	1.12	1.10	1.11	79243120
2012-11-19	1.11	1.12	1.11	1.12	60898800
2012-11-20	1.12	1.13	1.12	1.13	30598640
2012-11-21	1.13	1.14	1.13	1.13	21842840
2012-11-23	1.15	1.16	1.15	1.16	25311240
2012-11-26	1.16	1.16	1.15	1.16	24342120
2012-11-27	1.16	1.16	1.15	1.15	27546720
2012-11-28	1.16	1.17	1.16	1.17	33984560
2012-11-29	1.18	1.19	1.18	1.19	54048880
2012-11-30	1.19	1.19	1.19	1.19	27833000
2012-12-03	1.20	1.20	1.19	1.19	34804680
2012-12-04	1.20	1.20	1.20	1.20	60489960
2012-12-05	1.20	1.21	1.20	1.21	51117080
2012-12-06	1.21	1.21	1.20	1.21	49243640
2012-12-07	1.20	1.21	1.20	1.21	47495720
2012-12-10	1.21	1.21	1.21	1.21	35217880
2012-12-11	1.22	1.22	1.22	1.22	37737200
2012-12-12	1.23	1.23	1.22	1.22	75513000
2012-12-13	1.19	1.19	1.19	1.19	84197800
2012-12-14	1.17	1.19	1.17	1.19	102424440
2012-12-17	1.18	1.19	1.18	1.18	48286440
2012-12-18	1.20	1.20	1.19	1.20	48744560
2012-12-19	1.20	1.20	1.19	1.19	49500280
2012-12-20	1.19	1.19	1.19	1.19	43945600
2012-12-21	1.19	1.19	1.18	1.19	39436080
2012-12-24	1.18	1.19	1.18	1.18	14857720
2012-12-26	1.18	1.19	1.18	1.18	19786760
2012-12-27	1.19	1.19	1.18	1.18	44994160
2012-12-28	1.18	1.18	1.17	1.17	39962600
2012-12-31	1.17	1.18	1.17	1.18	38354720
2013-01-02	1.20	1.21	1.20	1.21	56238840
2013-01-03	1.20	1.21	1.20	1.20	38827480
2013-01-04	1.20	1.21	1.20	1.20	37095000
2013-01-07	1.20	1.21	1.20	1.20	38640160
2013-01-08	1.19	1.21	1.19	1.20	37073320
2013-01-09	1.20	1.20	1.19	1.20	49434080
2013-01-10	1.20	1.22	1.20	1.22	61654280
2013-01-11	1.22	1.22	1.21	1.22	42022920
2013-01-14	1.22	1.22	1.21	1.22	73094560
2013-01-15	1.22	1.23	1.22	1.23	48535960
2013-01-16	1.21	1.22	1.21	1.21	54951240
2013-01-17	1.22	1.23	1.22	1.23	44366000
2013-01-18	1.23	1.23	1.22	1.22	29776440
2013-01-22	1.22	1.22	1.22	1.22	53873160
2013-01-23	1.22	1.23	1.22	1.22	65065560
2013-01-24	1.23	1.24	1.23	1.24	109057520
2013-01-25	1.24	1.25	1.24	1.25	67468840
2013-01-28	1.24	1.24	1.23	1.23	68486960
2013-01-29	1.24	1.25	1.24	1.25	52594960
2013-01-30	1.24	1.25	1.24	1.25	56495400
2013-01-31	1.20	1.21	1.19	1.20	178316880
2013-02-01	1.21	1.21	1.21	1.21	160885400
2013-02-04	1.20	1.20	1.20	1.20	90627120
2013-02-05	1.21	1.21	1.20	1.20	120871160
2013-02-06	1.20	1.20	1.20	1.20	81103640
2013-02-07	1.19	1.20	1.18	1.19	83983640
2013-02-08	1.19	1.19	1.18	1.19	51488800
2013-02-11	1.19	1.19	1.18	1.19	84367160
2013-02-12	1.18	1.19	1.18	1.19	146269600
2013-02-13	1.16	1.16	1.14	1.15	116025680
2013-02-14	1.14	1.14	1.13	1.13	60975280
2013-02-15	1.14	1.14	1.14	1.14	58545600
2013-02-19	1.13	1.14	1.13	1.14	81461160
2013-02-20	1.13	1.14	1.13	1.13	79906520
2013-02-21	1.12	1.12	1.11	1.12	67301680
2013-02-22	1.12	1.13	1.12	1.13	67793480
2013-02-25	1.13	1.13	1.12	1.12	123868720
2013-02-26	1.12	1.13	1.12	1.12	100414400
2013-02-27	1.13	1.14	1.13	1.14	75250880
2013-02-28	1.14	1.15	1.14	1.14	68882440
2013-03-01	1.13	1.14	1.13	1.14	44706640
2013-03-04	1.13	1.14	1.13	1.14	48818120
2013-03-05	1.15	1.16	1.15	1.15	49509760
2013-03-06	1.15	1.15	1.14	1.14	59460880
2013-03-07	1.14	1.15	1.14	1.15	50004400
2013-03-08	1.13	1.14	1.13	1.14	89481680
2013-03-11	1.14	1.14	1.13	1.14	84310120
2013-03-12	1.14	1.15	1.14	1.15	87773640
2013-03-13	1.14	1.15	1.14	1.15	55031360
2013-03-14	1.15	1.16	1.14	1.16	75102000
2013-03-15	1.16	1.17	1.16	1.16	42443200
2013-03-18	1.15	1.16	1.15	1.15	58356240
2013-03-19	1.16	1.17	1.16	1.16	67784920
2013-03-20	1.16	1.17	1.15	1.15	69139400
2013-03-21	1.18	1.20	1.17	1.20	215326280
2013-03-22	1.22	1.24	1.22	1.23	200956840
2013-03-25	1.23	1.24	1.23	1.24	140475640
2013-03-26	1.24	1.24	1.23	1.24	111103160
2013-03-27	1.22	1.23	1.22	1.23	66848560
2013-03-28	1.24	1.25	1.24	1.25	132157840
2013-04-01	1.25	1.26	1.24	1.25	72571280
2013-04-02	1.26	1.27	1.26	1.26	106570240
2013-04-03	1.26	1.26	1.25	1.25	66687560
2013-04-04	1.24	1.26	1.24	1.25	62130040
2013-04-05	1.25	1.26	1.25	1.26	113654680
2013-04-08	1.26	1.27	1.26	1.26	119688080
2013-04-09	1.27	1.27	1.26	1.26	95340920
2013-04-10	1.27	1.28	1.27	1.28	98643240
2013-04-11	1.27	1.28	1.27	1.28	84597040
2013-04-12	1.27	1.28	1.27	1.28	82828600
2013-04-15	1.28	1.28	1.27	1.27	97454520
2013-04-16	1.27	1.28	1.27	1.28	53914000
2013-04-17	1.26	1.27	1.26	1.27	160314960
2013-04-18	1.28	1.28	1.27	1.28	87493080
2013-04-19	1.28	1.28	1.27	1.28	55325080
2013-04-22	1.28	1.29	1.28	1.28	78713960
2013-04-23	1.29	1.30	1.29	1.30	76433880
2013-04-24	1.30	1.30	1.29	1.29	87528760
2013-04-25	1.28	1.29	1.28	1.28	108030400
2013-04-26	1.28	1.29	1.28	1.29	59640120
2013-04-29	1.30	1.31	1.30	1.30	55707400
2013-04-30	1.30	1.30	1.29	1.30	41957000
2013-05-01	1.30	1.30	1.29	1.29	46846440
2013-05-02	1.28	1.29	1.28	1.29	43901240
2013-05-03	1.30	1.31	1.30	1.30	65517440
2013-05-06	1.30	1.30	1.29	1.29	43872000
2013-05-07	1.29	1.29	1.28	1.29	52579840
2013-05-08	1.29	1.30	1.29	1.29	64426680
2013-05-09	1.29	1.29	1.29	1.29	35326760
2013-05-10	1.28	1.29	1.28	1.29	46391440
2013-05-13	1.28	1.29	1.28	1.28	43227200
2013-05-14	1.28	1.28	1.27	1.28	84709080
2013-05-15	1.28	1.30	1.28	1.29	96988840
2013-05-16	1.30	1.30	1.29	1.30	53947320
2013-05-17	1.28	1.29	1.28	1.29	109480840
2013-05-20	1.29	1.29	1.29	1.29	119765360
2013-05-21	1.28	1.29	1.28	1.29	70963240
2013-05-22	1.30	1.32	1.30	1.31	125398080
2013-05-23	1.30	1.31	1.29	1.30	65483880
2013-05-24	1.29	1.31	1.29	1.30	52962200
2013-05-28	1.33	1.34	1.32	1.33	64874040
2013-05-29	1.31	1.31	1.30	1.31	52887040
2013-05-30	1.30	1.31	1.30	1.30	53116680
2013-05-31	1.29	1.30	1.28	1.28	85029240
2013-06-03	1.28	1.29	1.28	1.29	54549240
2013-06-04	1.28	1.29	1.27	1.28	61268680
2013-06-05	1.27	1.28	1.26	1.27	90878720
2013-06-06	1.28	1.29	1.28	1.29	83697840
2013-06-07	1.28	1.29	1.28	1.29	98525560
2013-06-10	1.30	1.30	1.28	1.29	79443960
2013-06-11	1.27	1.28	1.27	1.27	98885240
2013-06-12	1.29	1.30	1.27	1.27	101846240
2013-06-13	1.27	1.28	1.27	1.28	76979760
2013-06-14	1.27	1.27	1.26	1.27	60419880
2013-06-17	1.28	1.28	1.27	1.27	76155320
2013-06-18	1.27	1.28	1.27	1.27	84512560
2013-06-19	1.27	1.27	1.25	1.25	46840760
2013-06-20	1.22	1.23	1.20	1.21	145142200
2013-06-21	1.21	1.22	1.20	1.20	112291760
2013-06-24	1.17	1.19	1.17	1.18	132984440
2013-06-25	1.19	1.19	1.18	1.18	99944120
2013-06-26	1.20	1.20	1.19	1.20	65858000
2013-06-27	1.20	1.21	1.19	1.20	48553040
2013-06-28	1.19	1.19	1.18	1.18	88632480
2013-07-01	1.20	1.20	1.19	1.20	83905800
2013-07-02	1.20	1.21	1.19	1.20	62411960
2013-07-03	1.19	1.20	1.19	1.20	56901920
2013-07-05	1.21	1.21	1.19	1.20	47372040
2013-07-08	1.21	1.22	1.21	1.22	68968280
2013-07-09	1.22	1.22	1.21	1.21	53743040
2013-07-10	1.22	1.23	1.22	1.22	54590720
2013-07-11	1.24	1.24	1.23	1.24	61921440
2013-07-12	1.24	1.24	1.23	1.24	35784320
2013-07-15	1.23	1.24	1.23	1.24	54545400
2013-07-16	1.24	1.24	1.23	1.24	55976520
2013-07-17	1.25	1.26	1.25	1.25	74890960
2013-07-18	1.25	1.26	1.25	1.26	72674560
2013-07-19	1.25	1.25	1.25	1.25	61018960
2013-07-22	1.26	1.26	1.25	1.26	48878920
2013-07-23	1.26	1.27	1.26	1.27	97205440
2013-07-24	1.27	1.27	1.26	1.26	74153960
2013-07-25	1.25	1.27	1.25	1.27	63409520
2013-07-26	1.26	1.27	1.25	1.26	48757320
2013-07-29	1.26	1.27	1.26	1.26	43936680
2013-07-30	1.27	1.27	1.25	1.26	37495600
2013-07-31	1.26	1.28	1.26	1.27	76387080
2013-08-01	1.26	1.27	1.26	1.27	68891280
2013-08-02	1.27	1.28	1.27	1.28	52581120
2013-08-05	1.27	1.27	1.26	1.27	50934320
2013-08-06	1.26	1.27	1.26	1.26	52764320
2013-08-07	1.26	1.26	1.25	1.25	76123400
2013-08-08	1.25	1.26	1.25	1.26	93797080
2013-08-09	1.25	1.27	1.25	1.27	57160560
2013-08-12	1.27	1.28	1.26	1.28	75332360
2013-08-13	1.28	1.29	1.28	1.29	65192840
2013-08-14	1.27	1.27	1.25	1.26	69917280
2013-08-15	1.23	1.25	1.23	1.24	163639160
2013-08-16	1.25	1.25	1.24	1.25	91631280
2013-08-19	1.25	1.25	1.25	1.25	79697520
2013-08-20	1.25	1.26	1.25	1.26	56202880
2013-08-21	1.26	1.26	1.25	1.25	51859800
2013-08-22	1.25	1.26	1.25	1.26	43289960
2013-08-23	1.26	1.27	1.26	1.27	38746200
2013-08-26	1.27	1.27	1.26	1.26	30946760
2013-08-27	1.26	1.27	1.25	1.26	44696200
2013-08-28	1.24	1.26	1.24	1.25	64471160
2013-08-29	1.24	1.25	1.24	1.24	53695240
2013-08-30	1.24	1.24	1.23	1.23	47560360
2013-09-03	1.23	1.24	1.22	1.22	55844120
2013-09-04	1.22	1.24	1.22	1.24	42609880
2013-09-05	1.23	1.23	1.22	1.23	56619920
2013-09-06	1.23	1.23	1.21	1.22	79133920
2013-09-09	1.22	1.23	1.22	1.23	40752600
2013-09-10	1.23	1.24	1.23	1.24	56781640
2013-09-11	1.24	1.31	1.24	1.26	118174960
2013-09-12	1.26	1.27	1.26	1.26	77576360
2013-09-13	1.26	1.27	1.26	1.27	53152360
2013-09-16	1.30	1.30	1.28	1.28	72260880
2013-09-17	1.28	1.29	1.28	1.28	58863320
2013-09-18	1.28	1.30	1.28	1.30	54612920
2013-09-19	1.31	1.31	1.29	1.30	48849960
2013-09-20	1.31	1.31	1.30	1.30	39534840
2013-09-23	1.29	1.30	1.29	1.29	42241880
2013-09-24	1.29	1.29	1.29	1.29	39940360
2013-09-25	1.29	1.29	1.29	1.29	35466520
2013-09-26	1.29	1.30	1.29	1.30	42710960
2013-09-27	1.29	1.30	1.29	1.29	46383600
2013-09-30	1.30	1.30	1.29	1.30	58442480
2013-10-01	1.30	1.31	1.29	1.30	52035800
2013-10-02	1.30	1.30	1.29	1.30	42114920
2013-10-03	1.30	1.30	1.29	1.30	41334400
2013-10-04	1.29	1.29	1.28	1.28	43447680
2013-10-07	1.27	1.28	1.27	1.28	66764480
2013-10-08	1.27	1.28	1.26	1.26	65036680
2013-10-09	1.25	1.25	1.24	1.24	64593120
2013-10-10	1.25	1.26	1.25	1.26	48212320
2013-10-11	1.27	1.28	1.26	1.27	62495480
2013-10-14	1.27	1.28	1.27	1.28	30970320
2013-10-15	1.28	1.28	1.26	1.27	47090520
2013-10-16	1.26	1.26	1.26	1.26	40942080
2013-10-17	1.28	1.28	1.27	1.28	37526120
2013-10-18	1.28	1.28	1.28	1.28	24696160
2013-10-21	1.28	1.29	1.28	1.28	23775720
2013-10-22	1.29	1.30	1.29	1.30	24792400
2013-10-23	1.30	1.31	1.30	1.30	36320840
2013-10-24	1.31	1.31	1.30	1.30	58913240
2013-10-25	1.31	1.32	1.31	1.32	48037640
2013-10-28	1.33	1.34	1.32	1.34	59999240
2013-10-29	1.33	1.34	1.33	1.33	27003240
2013-10-30	1.34	1.34	1.33	1.34	79317040
2013-10-31	1.31	1.33	1.31	1.32	65919400
2013-11-01	1.32	1.32	1.31	1.32	81346280
2013-11-04	1.32	1.32	1.31	1.32	47910720
2013-11-05	1.31	1.33	1.31	1.32	42108080
2013-11-06	1.33	1.33	1.32	1.33	26057720
2013-11-07	1.32	1.32	1.31	1.31	38425000
2013-11-08	1.31	1.32	1.31	1.32	42212880
2013-11-11	1.31	1.32	1.30	1.31	141433000
2013-11-12	1.31	1.31	1.30	1.31	96352440
2013-11-13	1.30	1.32	1.30	1.32	94941840
2013-11-14	1.32	1.33	1.32	1.32	51982840
2013-11-15	1.33	1.33	1.33	1.33	32971280
2013-11-18	1.34	1.34	1.33	1.33	48036720
2013-11-19	1.33	1.34	1.33	1.34	36941120
2013-11-20	1.34	1.34	1.33	1.33	26682360
2013-11-21	1.37	1.38	1.37	1.37	102368160
2013-11-22	1.40	1.40	1.39	1.40	112517760
2013-11-25	1.39	1.39	1.38	1.38	45333760
2013-11-26	1.38	1.39	1.38	1.38	66491520
2013-11-27	1.39	1.40	1.39	1.39	60558440
2013-11-29	1.42	1.44	1.42	1.43	93228400
2013-12-02	1.43	1.44	1.43	1.43	111499280
2013-12-03	1.44	1.45	1.43	1.43	159070760
2013-12-04	1.42	1.43	1.41	1.42	83603200
2013-12-05	1.42	1.42	1.40	1.41	180267240
2013-12-06	1.42	1.43	1.42	1.43	62105680
2013-12-09	1.42	1.42	1.41	1.42	105273160
2013-12-10	1.41	1.42	1.41	1.42	49993800
2013-12-11	1.43	1.43	1.41	1.41	47401680
2013-12-12	1.41	1.42	1.40	1.41	73479240
2013-12-13	1.43	1.44	1.43	1.43	69311640
2013-12-16	1.44	1.45	1.44	1.44	92503320
2013-12-17	1.45	1.45	1.43	1.44	121464200
2013-12-18	1.46	1.47	1.45	1.47	191913000
2013-12-19	1.48	1.48	1.46	1.47	211322720
2013-12-20	1.48	1.48	1.46	1.46	180683280
2013-12-23	1.47	1.47	1.46	1.46	76480680
2013-12-24	1.47	1.48	1.47	1.47	27608720
2013-12-26	1.47	1.48	1.47	1.48	28463560
2013-12-27	1.49	1.49	1.48	1.48	46639600
2013-12-30	1.48	1.49	1.48	1.49	80730920
2013-12-31	1.48	1.49	1.48	1.48	24885080
2014-01-02	1.46	1.47	1.46	1.46	41780400
2014-01-03	1.47	1.48	1.47	1.47	36829080
2014-01-06	1.47	1.48	1.47	1.47	38622120
2014-01-07	1.46	1.47	1.46	1.46	58021280
2014-01-08	1.46	1.47	1.46	1.46	92846680
2014-01-09	1.48	1.49	1.47	1.48	69905920
2014-01-10	1.49	1.51	1.49	1.51	101289920
2014-01-13	1.50	1.50	1.49	1.49	64521800
2014-01-14	1.53	1.56	1.53	1.55	160530160
2014-01-15	1.56	1.58	1.56	1.57	99146320
2014-01-16	1.58	1.59	1.58	1.59	81120360
2014-01-17	1.59	1.59	1.58	1.59	84092440
2014-01-21	1.63	1.63	1.62	1.63	208200400
2014-01-22	1.62	1.64	1.62	1.63	117503360
2014-01-23	1.64	1.65	1.63	1.65	110394720
2014-01-24	1.63	1.63	1.60	1.61	284122440
2014-01-27	1.61	1.61	1.59	1.59	142435000
2014-01-28	1.59	1.61	1.59	1.60	89489840
2014-01-29	1.58	1.59	1.58	1.59	45706160
2014-01-30	1.60	1.60	1.59	1.60	70021040
2014-01-31	1.58	1.59	1.57	1.59	56815360
2014-02-03	1.59	1.59	1.57	1.57	76126720
2014-02-04	1.57	1.58	1.56	1.57	46414880
2014-02-05	1.58	1.59	1.57	1.59	89474440
2014-02-06	1.55	1.57	1.54	1.57	135572920
2014-02-07	1.57	1.59	1.57	1.59	71684600
2014-02-10	1.60	1.61	1.60	1.61	64845440
2014-02-11	1.62	1.64	1.61	1.64	65632400
2014-02-12	1.65	1.66	1.65	1.66	52909480
2014-02-13	1.67	1.69	1.67	1.69	84315440
2014-02-14	1.70	1.70	1.68	1.69	246660520
2014-02-18	1.70	1.71	1.70	1.70	300304200
2014-02-19	1.65	1.66	1.64	1.64	147257120
2014-02-20	1.66	1.67	1.65	1.67	181061320
2014-02-21	1.67	1.68	1.66	1.67	58322640
2014-02-24	1.68	1.71	1.68	1.70	91240080
2014-02-25	1.71	1.71	1.69	1.69	121200080
2014-02-26	1.70	1.70	1.69	1.70	129484000
2014-02-27	1.70	1.71	1.70	1.71	22308880
2014-02-28	1.70	1.72	1.69	1.69	149394480
2014-03-03	1.66	1.67	1.66	1.67	78201600
2014-03-04	1.69	1.71	1.69	1.70	83294800
2014-03-05	1.69	1.70	1.69	1.69	56107080
2014-03-06	1.68	1.69	1.67	1.67	68526800
2014-03-07	1.67	1.68	1.66	1.67	62314520
2014-03-10	1.66	1.67	1.66	1.67	53988400
2014-03-11	1.66	1.67	1.66	1.67	55418200
2014-03-12	1.65	1.67	1.65	1.67	75401680
2014-03-13	1.67	1.67	1.63	1.63	113883160
2014-03-14	1.62	1.64	1.62	1.63	141653960
2014-03-17	1.64	1.66	1.64	1.65	71131320
2014-03-18	1.65	1.66	1.64	1.65	77361920
2014-03-19	1.66	1.66	1.63	1.64	53158800
2014-03-20	1.62	1.63	1.62	1.62	61322080
2014-03-21	1.63	1.63	1.60	1.60	148095080
2014-03-24	1.61	1.62	1.59	1.60	73503720
2014-03-25	1.61	1.62	1.60	1.62	79304280
2014-03-26	1.63	1.63	1.61	1.61	55759960
2014-03-27	1.62	1.63	1.61	1.62	38711360
2014-03-28	1.64	1.65	1.63	1.63	55943960
2014-03-31	1.63	1.63	1.62	1.62	56453080
2014-04-01	1.63	1.64	1.63	1.63	39244320
2014-04-02	1.64	1.65	1.64	1.64	36548400
2014-04-03	1.64	1.64	1.62	1.63	36876600
2014-04-04	1.62	1.63	1.60	1.61	53487320
2014-04-07	1.60	1.61	1.59	1.60	87408840
2014-04-08	1.60	1.60	1.59	1.59	82016120
2014-04-09	1.59	1.61	1.59	1.61	93317920
2014-04-10	1.62	1.62	1.59	1.59	67857560
2014-04-11	1.57	1.58	1.56	1.57	62762440
2014-04-14	1.57	1.57	1.55	1.56	68131040
2014-04-15	1.57	1.57	1.54	1.56	63374960
2014-04-16	1.57	1.59	1.57	1.59	76089960
2014-04-17	1.59	1.59	1.58	1.59	41355840
2014-04-21	1.69	1.74	1.67	1.73	455420360
2014-04-22	1.70	1.71	1.66	1.67	278897680
2014-04-23	1.70	1.70	1.68	1.69	94390200
2014-04-24	1.77	1.77	1.72	1.73	299298320
2014-04-25	1.71	1.72	1.70	1.72	79165040
2014-04-28	1.99	2.00	1.85	1.93	1063374680
2014-04-29	1.96	1.97	1.93	1.93	495930920
2014-04-30	1.97	1.98	1.95	1.98	391043400
2014-05-01	1.98	2.07	1.97	2.03	522437320
2014-05-02	2.02	2.04	2.02	2.03	395268240
2014-05-05	1.99	2.01	1.98	2.00	231890360
2014-05-06	1.99	1.99	1.97	1.98	285945240
2014-05-07	1.97	1.97	1.96	1.96	284166000
2014-05-08	1.98	2.00	1.96	1.97	284599560
2014-05-09	1.95	1.95	1.82	1.93	600015080
2014-05-12	1.95	1.96	1.94	1.95	116751960
2014-05-13	1.98	1.98	1.92	1.96	253287720
2014-05-14	1.95	1.97	1.94	1.96	219531160
2014-05-15	1.97	2.02	1.96	2.01	260446840
2014-05-16	2.02	2.03	1.99	2.01	359468160
2014-05-19	1.78	1.82	1.74	1.77	1149317640
2014-05-20	1.80	1.82	1.78	1.81	487601160
2014-05-21	1.86	1.88	1.82	1.84	412279760
2014-05-22	1.83	1.84	1.79	1.80	306900960
2014-05-23	1.81	1.83	1.80	1.81	266972160
2014-05-27	1.78	1.80	1.77	1.80	276060320
2014-05-28	1.78	1.79	1.77	1.78	161132920
2014-05-29	1.80	1.80	1.78	1.78	137577960
2014-05-30	1.80	1.81	1.79	1.81	112072520
2014-06-02	1.82	1.84	1.82	1.83	144158000
2014-06-03	1.83	1.83	1.81	1.82	205717560
2014-06-04	1.82	1.83	1.81	1.82	124003240
2014-06-05	1.81	1.82	1.80	1.81	215045480
2014-06-06	1.80	1.83	1.80	1.82	110591760
2014-06-09	1.81	1.83	1.81	1.83	107673440
2014-06-10	1.81	1.82	1.81	1.82	199274680
2014-06-11	1.83	1.87	1.83	1.86	241614200
2014-06-12	1.87	1.87	1.84	1.85	105745600
2014-06-13	1.86	1.86	1.85	1.86	123008400
2014-06-16	1.85	1.87	1.84	1.84	92745280
2014-06-17	1.84	1.85	1.84	1.85	41165800
2014-06-18	1.87	1.87	1.86	1.87	86781080
2014-06-19	1.89	1.89	1.88	1.89	98859880
2014-06-20	1.90	1.90	1.88	1.89	169021480
2014-06-23	1.86	1.87	1.86	1.86	96750200
2014-06-24	1.84	1.85	1.84	1.84	70389560
2014-06-25	1.84	1.86	1.84	1.86	85681040
2014-06-26	1.85	1.86	1.84	1.85	75382880
2014-06-27	1.86	1.86	1.85	1.85	45736240
2014-06-30	1.85	1.86	1.84	1.86	66038960
2014-07-01	1.88	1.88	1.87	1.87	35440120
2014-07-02	1.89	1.91	1.88	1.91	103597920
2014-07-03	1.90	1.90	1.88	1.89	40650320
2014-07-07	1.90	1.91	1.89	1.90	73899680
2014-07-08	1.88	1.88	1.86	1.87	59214800
2014-07-09	1.87	1.88	1.86	1.88	102360840
2014-07-10	1.85	1.87	1.85	1.87	40899760
2014-07-11	1.86	1.87	1.86	1.86	24619760
2014-07-14	1.87	1.87	1.86	1.87	48853240
2014-07-15	1.89	1.90	1.87	1.88	62038640
2014-07-16	1.88	1.88	1.86	1.86	69031240
2014-07-17	1.85	1.86	1.82	1.82	100755000
2014-07-18	1.85	1.87	1.84	1.86	97432480
2014-07-21	1.87	1.88	1.86	1.88	42567360
2014-07-22	1.89	1.89	1.88	1.88	61645040
2014-07-23	1.88	1.89	1.87	1.87	109714240
2014-07-24	1.87	1.88	1.86	1.86	56098040
2014-07-25	1.86	1.87	1.86	1.86	58633240
2014-07-28	1.86	1.86	1.85	1.85	61279560
2014-07-29	1.84	1.84	1.83	1.83	155106960
2014-07-30	1.84	1.84	1.83	1.83	134251400
2014-07-31	1.84	1.85	1.81	1.82	248311840
2014-08-01	1.82	1.83	1.81	1.81	147174120
2014-08-04	1.84	1.85	1.83	1.84	202930840
2014-08-05	1.83	1.83	1.81	1.81	379066680
2014-08-06	1.74	1.78	1.72	1.77	305450640
2014-08-07	1.77	1.78	1.75	1.75	74288680
2014-08-08	1.74	1.74	1.69	1.71	148276440
2014-08-11	1.75	1.75	1.73	1.73	104232600
2014-08-12	1.73	1.74	1.73	1.73	66588280
2014-08-13	1.71	1.72	1.70	1.71	92821400
2014-08-14	1.71	1.72	1.70	1.72	84032200
2014-08-15	1.71	1.72	1.70	1.71	92832560
2014-08-18	1.75	1.76	1.75	1.76	85805880
2014-08-19	1.76	1.77	1.75	1.76	54122680
2014-08-20	1.79	1.79	1.77	1.78	67873240
2014-08-21	1.82	1.84	1.81	1.83	142122760
2014-08-22	1.84	1.84	1.82	1.83	76981600
2014-08-25	1.84	1.85	1.83	1.85	70481680
2014-08-26	1.85	1.85	1.84	1.84	61117120
2014-08-27	1.85	1.85	1.83	1.84	50869480
2014-08-28	1.84	1.86	1.84	1.86	49464560
2014-08-29	1.89	1.91	1.88	1.90	119834600
2014-09-02	1.85	1.88	1.83	1.87	89097000
2014-09-03	1.89	1.89	1.87	1.89	48718640
2014-09-04	1.86	1.88	1.86	1.86	31707120
2014-09-05	1.86	1.87	1.85	1.87	43746520
2014-09-08	1.83	1.85	1.83	1.85	70275880
2014-09-09	1.84	1.85	1.83	1.84	47674120
2014-09-10	1.85	1.87	1.85	1.87	37329280
2014-09-11	1.85	1.85	1.83	1.85	47687200
2014-09-12	1.85	1.85	1.81	1.83	73373320
2014-09-15	1.84	1.85	1.84	1.84	29817840
2014-09-16	1.82	1.85	1.82	1.84	95748720
2014-09-17	1.84	1.84	1.82	1.83	79948280
2014-09-18	1.86	1.87	1.85	1.85	40947280
2014-09-19	1.87	1.88	1.86	1.87	64384000
2014-09-22	1.86	1.87	1.86	1.87	62652520
2014-09-23	1.76	1.85	1.76	1.78	330039080
2014-09-24	1.80	1.80	1.78	1.79	65588400
2014-09-25	1.80	1.80	1.77	1.77	47690440
2014-09-26	1.79	1.80	1.78	1.80	70615280
2014-09-29	1.79	1.81	1.78	1.80	43491440
2014-09-30	1.79	1.81	1.78	1.79	116556760
2014-10-01	1.78	1.78	1.76	1.76	45006680
2014-10-02	1.75	1.76	1.72	1.73	67507240
2014-10-03	1.74	1.75	1.73	1.75	40884760
2014-10-06	1.76	1.77	1.73	1.75	38668440
2014-10-07	1.74	1.74	1.73	1.73	52430960
2014-10-08	1.71	1.74	1.70	1.74	52030280
2014-10-09	1.72	1.72	1.68	1.68	106757640
2014-10-10	1.69	1.73	1.68	1.71	225281840
2014-10-13	1.75	1.76	1.73	1.74	124303480
2014-10-14	1.74	1.76	1.74	1.75	107183600
2014-10-15	1.71	1.72	1.68	1.71	174533440
2014-10-16	1.66	1.71	1.66	1.69	155372520
2014-10-17	1.68	1.70	1.68	1.70	166926440
2014-10-20	1.68	1.70	1.68	1.70	81304480
2014-10-21	1.70	1.73	1.69	1.73	115620880
2014-10-22	1.72	1.74	1.72	1.72	76070480
2014-10-23	1.73	1.75	1.72	1.73	47687080
2014-10-24	1.73	1.76	1.73	1.75	93859160
2014-10-27	1.76	1.77	1.76	1.77	47139560
2014-10-28	1.78	1.80	1.78	1.79	87054760
2014-10-29	1.79	1.80	1.78	1.79	57787720
2014-10-30	1.80	1.82	1.80	1.82	51952320
2014-10-31	1.81	1.83	1.81	1.82	100383120
2014-11-03	1.81	1.82	1.80	1.81	28668720
2014-11-04	1.84	1.84	1.83	1.83	54516360
2014-11-05	1.85	1.85	1.84	1.84	57573840
2014-11-06	1.82	1.83	1.81	1.82	71621880
2014-11-07	1.83	1.83	1.81	1.82	116296960
2014-11-10	1.84	1.84	1.82	1.83	48108840
2014-11-11	1.85	1.86	1.84	1.86	49639840
2014-11-12	1.85	1.86	1.85	1.86	62830040
2014-11-13	1.86	1.87	1.86	1.86	9530720
2014-11-14	1.82	1.83	1.82	1.82	47579360
2014-11-17	1.79	1.82	1.79	1.81	87691080
2014-11-18	1.82	1.85	1.82	1.85	78245360
2014-11-19	1.87	1.90	1.86	1.88	86983920
2014-11-20	1.85	1.86	1.84	1.86	65565400
2014-11-21	1.86	1.87	1.85	1.86	46377400
2014-11-24	1.85	1.86	1.85	1.85	44826040
2014-11-25	1.84	1.85	1.84	1.84	56080520
2014-11-26	1.84	1.85	1.84	1.85	25068600
2014-11-28	1.86	1.88	1.85	1.85	36904400
2014-12-01	1.86	1.86	1.85	1.85	56741880
2014-12-02	1.83	1.84	1.81	1.82	89149720
2014-12-03	1.83	1.85	1.83	1.85	87402040
2014-12-04	1.85	1.86	1.84	1.85	49565240
2014-12-05	1.86	1.86	1.84	1.84	42465680
2014-12-08	1.84	1.85	1.82	1.83	34219320
2014-12-09	1.81	1.81	1.79	1.80	39838520
2014-12-10	1.83	1.87	1.82	1.84	311302320
2014-12-11	1.84	1.85	1.84	1.84	134508320
2014-12-12	1.83	1.83	1.79	1.80	76546320
2014-12-15	1.76	1.77	1.73	1.74	113197560
2014-12-16	1.74	1.78	1.74	1.74	62375760
2014-12-17	1.74	1.76	1.74	1.75	89035040
2014-12-18	1.78	1.80	1.77	1.80	48445680
2014-12-19	1.78	1.80	1.77	1.79	59516120
2014-12-22	1.82	1.82	1.79	1.80	42608560
2014-12-23	1.78	1.79	1.74	1.75	59823440
2014-12-24	1.76	1.78	1.76	1.76	32592280
2014-12-26	1.77	1.78	1.77	1.77	17587160
2014-12-29	1.77	1.78	1.76	1.77	52666120
2014-12-30	1.77	1.78	1.76	1.77	26726920
2014-12-31	1.78	1.79	1.76	1.76	22110720
2015-01-02	1.78	1.78	1.76	1.76	31900800
2015-01-05	1.76	1.76	1.73	1.75	59536440
2015-01-06	1.73	1.74	1.69	1.70	99911840
2015-01-07	1.70	1.71	1.69	1.70	60708920
2015-01-08	1.71	1.74	1.71	1.73	86243440
2015-01-09	1.74	1.75	1.73	1.74	74745840
2015-01-12	1.77	1.78	1.75	1.77	66454640
2015-01-13	1.79	1.80	1.76	1.77	51378120
2015-01-14	1.77	1.79	1.76	1.78	59729840
2015-01-15	1.77	1.80	1.77	1.78	57544920
2015-01-16	1.78	1.80	1.77	1.80	45283960
2015-01-20	1.79	1.80	1.78	1.79	56561840
2015-01-21	1.78	1.78	1.77	1.78	70438920
2015-01-22	1.75	1.77	1.75	1.77	61450240
2015-01-23	1.78	1.78	1.76	1.77	63271000
2015-01-26	1.78	1.78	1.76	1.76	120913000
2015-01-27	1.79	1.81	1.78	1.80	193110240
2015-01-28	1.80	1.80	1.77	1.78	50589600
2015-01-29	1.80	1.81	1.78	1.80	72988120
2015-01-30	1.80	1.80	1.77	1.78	68608160
2015-02-02	1.78	1.78	1.75	1.77	76829560
2015-02-03	1.77	1.78	1.75	1.78	69851040
2015-02-04	1.80	1.80	1.77	1.78	131987160
2015-02-05	1.74	1.75	1.72	1.73	149750600
2015-02-06	1.71	1.71	1.69	1.69	118130120
2015-02-09	1.68	1.70	1.68	1.69	67341840
2015-02-10	1.69	1.72	1.69	1.71	97523480
2015-02-11	1.70	1.72	1.70	1.71	55650960
2015-02-12	1.73	1.75	1.72	1.74	57338000
2015-02-13	1.74	1.76	1.74	1.75	86800680
2015-02-17	1.73	1.75	1.73	1.74	99678760
2015-02-18	1.68	1.69	1.68	1.69	72156320
2015-02-19	1.69	1.72	1.69	1.70	84274280
2015-02-20	1.69	1.72	1.69	1.71	46804840
2015-02-23	1.73	1.74	1.72	1.73	41346280
2015-02-24	1.73	1.75	1.73	1.73	83068880
2015-02-25	1.73	1.75	1.72	1.74	77087440
2015-02-26	1.73	1.73	1.72	1.73	41745480
2015-02-27	1.72	1.73	1.72	1.72	25963600
2015-03-02	1.72	1.72	1.72	1.72	30807920
2015-03-03	1.72	1.72	1.70	1.71	44073200
2015-03-04	1.69	1.70	1.68	1.69	52952160
2015-03-05	1.70	1.72	1.70	1.70	43187560
2015-03-06	1.67	1.68	1.65	1.66	54251240
2015-03-09	1.65	1.66	1.64	1.65	36797520
2015-03-10	1.64	1.64	1.61	1.61	46740880
2015-03-11	1.62	1.62	1.61	1.61	37884160
2015-03-12	1.66	1.68	1.66	1.67	81634240
2015-03-13	1.67	1.69	1.66	1.68	57729720
2015-03-16	1.69	1.72	1.69	1.72	63083240
2015-03-17	1.70	1.72	1.70	1.72	48121600
2015-03-18	1.73	1.78	1.72	1.77	77575560
2015-03-19	1.77	1.78	1.76	1.77	61550440
2015-03-20	1.80	1.83	1.80	1.82	98501240
2015-03-23	1.81	1.82	1.80	1.81	31097600
2015-03-24	1.80	1.81	1.79	1.79	64662480
2015-03-25	1.79	1.81	1.76	1.76	50273000
2015-03-26	1.76	1.76	1.74	1.74	35830920
2015-03-27	1.75	1.76	1.74	1.75	29664040
2015-03-30	1.74	1.75	1.74	1.75	33687400
2015-03-31	1.71	1.73	1.71	1.71	49649200
2015-04-01	1.72	1.73	1.71	1.72	34719720
2015-04-02	1.73	1.74	1.71	1.72	49598760
2015-04-06	1.72	1.74	1.72	1.74	38856840
2015-04-07	1.74	1.75	1.74	1.74	29346520
2015-04-08	1.76	1.76	1.74	1.75	35699720
2015-04-09	1.76	1.76	1.75	1.75	35564240
2015-04-10	1.72	1.75	1.72	1.75	45833760
2015-04-13	1.73	1.74	1.72	1.72	42821360
2015-04-14	1.75	1.78	1.75	1.78	72057760
2015-04-15	1.80	1.80	1.79	1.80	50632640
2015-04-16	1.82	1.82	1.80	1.80	47749200
2015-04-17	1.79	1.79	1.77	1.78	38932800
2015-04-20	1.79	1.80	1.79	1.79	22233400
2015-04-21	1.81	1.82	1.80	1.82	39484400
2015-04-22	1.83	1.83	1.82	1.83	61001440
2015-04-23	1.81	1.83	1.81	1.83	41443920
2015-04-24	1.78	1.81	1.78	1.79	75074720
2015-04-27	1.79	1.80	1.77	1.77	59435280
2015-04-28	1.75	1.75	1.73	1.75	79412800
2015-04-29	1.73	1.75	1.72	1.72	61874160
2015-04-30	1.72	1.73	1.71	1.71	42094480
2015-05-01	1.70	1.71	1.68	1.70	46308760
2015-05-04	1.72	1.72	1.71	1.71	36403800
2015-05-05	1.70	1.70	1.68	1.68	51625480
2015-05-06	1.69	1.69	1.68	1.68	28508600
2015-05-07	1.68	1.69	1.67	1.68	36151920
2015-05-08	1.74	1.76	1.74	1.75	70511560
2015-05-11	1.76	1.77	1.75	1.75	50074840
2015-05-12	1.72	1.74	1.72	1.73	38726320
2015-05-13	1.73	1.74	1.72	1.73	49614160
2015-05-14	1.75	1.76	1.74	1.75	33738360
2015-05-15	1.72	1.73	1.72	1.73	50732960
2015-05-18	1.72	1.73	1.72	1.72	26671400
2015-05-19	1.71	1.72	1.71	1.72	37473560
2015-05-20	1.71	1.72	1.71	1.71	34802960
2015-05-21	1.75	1.75	1.73	1.75	56754520
2015-05-22	1.74	1.74	1.73	1.74	27983880
2015-05-26	1.70	1.71	1.68	1.69	86146720
2015-05-27	1.70	1.72	1.70	1.72	38957840
2015-05-28	1.72	1.72	1.72	1.72	92523680
2015-05-29	1.70	1.70	1.67	1.69	84836720
2015-06-01	1.68	1.69	1.66	1.68	86239200
2015-06-02	1.67	1.68	1.67	1.68	50845240
2015-06-03	1.69	1.70	1.68	1.69	41351080
2015-06-04	1.67	1.69	1.66	1.66	56366240
2015-06-05	1.66	1.68	1.66	1.68	32067440
2015-06-08	1.66	1.67	1.66	1.66	43368040
2015-06-09	1.65	1.65	1.62	1.63	77307000
2015-06-10	1.66	1.67	1.64	1.66	52156720
2015-06-11	1.67	1.67	1.65	1.66	34286280
2015-06-12	1.64	1.65	1.63	1.64	25953680
2015-06-15	1.63	1.63	1.62	1.62	48607680
2015-06-16	1.62	1.64	1.62	1.64	36033640
2015-06-17	1.64	1.65	1.63	1.65	51079560
2015-06-18	1.66	1.68	1.66	1.67	90408080
2015-06-19	1.66	1.67	1.66	1.67	79642600
2015-06-22	1.67	1.69	1.67	1.68	85951280
2015-06-23	1.68	1.70	1.68	1.69	58001200
2015-06-24	1.68	1.68	1.66	1.66	30308400
2015-06-25	1.66	1.66	1.64	1.65	28679800
2015-06-26	1.65	1.66	1.64	1.66	135195840
2015-06-29	1.62	1.64	1.61	1.61	106995320
2015-06-30	1.61	1.61	1.58	1.59	133820560
2015-07-01	1.62	1.62	1.61	1.62	85381960
2015-07-02	1.64	1.64	1.63	1.64	47505440
2015-07-06	1.62	1.63	1.62	1.63	39198000
2015-07-07	1.62	1.64	1.62	1.64	137974000
2015-07-08	1.61	1.62	1.61	1.61	40754240
2015-07-09	1.63	1.64	1.61	1.61	36962040
2015-07-10	1.66	1.66	1.66	1.66	40529120
2015-07-13	1.68	1.69	1.68	1.68	59662840
2015-07-14	1.69	1.70	1.68	1.70	30642280
2015-07-15	1.70	1.70	1.69	1.70	53581360
2015-07-16	1.68	1.70	1.68	1.69	27235760
2015-07-17	1.68	1.69	1.68	1.69	105255360
2015-07-20	1.70	1.70	1.69	1.70	26553480
2015-07-21	1.69	1.69	1.69	1.69	25677600
2015-07-22	1.68	1.68	1.67	1.68	27528480
2015-07-23	1.67	1.67	1.66	1.66	25396600
2015-07-24	1.66	1.67	1.64	1.64	78857960
2015-07-27	1.63	1.64	1.63	1.64	25566380
2015-07-28	1.63	1.65	1.62	1.64	42478880
2015-07-29	1.65	1.65	1.64	1.65	37386080
2015-07-30	1.69	1.70	1.67	1.69	43854860
2015-07-31	1.70	1.70	1.69	1.69	21105020
2015-08-03	1.69	1.70	1.68	1.70	51968540
2015-08-04	1.71	1.72	1.71	1.72	38427260
2015-08-05	1.72	1.73	1.71	1.73	31485960
2015-08-06	1.72	1.72	1.71	1.71	45313840
2015-08-07	1.69	1.69	1.67	1.68	65496400
2015-08-10	1.68	1.71	1.68	1.70	23714200
2015-08-11	1.69	1.70	1.69	1.70	41579580
2015-08-12	1.66	1.67	1.65	1.67	29783020
2015-08-13	1.69	1.69	1.67	1.67	36849080
2015-08-14	1.67	1.68	1.66	1.67	24596040
2015-08-17	1.66	1.68	1.66	1.68	31200700
2015-08-18	1.69	1.70	1.69	1.69	28248960
2015-08-19	1.68	1.68	1.66	1.67	17926560
2015-08-20	1.65	1.65	1.63	1.63	19733680
2015-08-21	1.61	1.62	1.58	1.58	34499360
2015-08-24	1.53	1.57	1.48	1.53	75773780
2015-08-25	1.57	1.57	1.51	1.51	57619840
2015-08-26	1.56	1.56	1.52	1.56	65744760
2015-08-27	1.57	1.58	1.56	1.58	42069120
2015-08-28	1.57	1.59	1.57	1.58	34709000
2015-08-31	1.58	1.58	1.56	1.56	34428140
2015-09-01	1.55	1.55	1.53	1.53	45338500
2015-09-02	1.59	1.59	1.57	1.58	52905040
2015-09-03	1.63	1.63	1.60	1.61	56876840
2015-09-04	1.61	1.61	1.57	1.59	39861640
2015-09-08	1.64	1.65	1.63	1.65	47010820
2015-09-09	1.66	1.66	1.62	1.62	50653820
2015-09-10	1.65	1.68	1.64	1.66	71304440
2015-09-11	1.66	1.67	1.65	1.67	40376360
2015-09-14	1.66	1.66	1.65	1.66	29860400
2015-09-15	1.66	1.67	1.66	1.67	46245300
2015-09-16	1.68	1.69	1.67	1.68	42766220
2015-09-17	1.66	1.70	1.66	1.69	70573040
2015-09-18	1.70	1.72	1.69	1.72	138745860
2015-09-21	1.71	1.71	1.66	1.68	95900200
2015-09-22	1.63	1.64	1.60	1.61	74351920
2015-09-23	1.62	1.62	1.61	1.62	39134860
2015-09-24	1.62	1.63	1.60	1.62	38279340
2015-09-25	1.64	1.65	1.61	1.62	68642400
2015-09-28	1.62	1.62	1.56	1.57	85503220
2015-09-29	1.56	1.58	1.55	1.56	45650320
2015-09-30	1.59	1.60	1.58	1.59	36360480
2015-10-01	1.59	1.60	1.57	1.59	38285920
2015-10-02	1.57	1.61	1.56	1.61	41428660
2015-10-05	1.61	1.62	1.61	1.62	34401480
2015-10-06	1.61	1.62	1.59	1.60	48820300
2015-10-07	1.58	1.61	1.57	1.60	72487600
2015-10-08	1.60	1.62	1.59	1.62	80541380
2015-10-09	1.62	1.62	1.61	1.61	48501160
2015-10-12	1.61	1.61	1.60	1.61	47867860
2015-10-13	1.58	1.59	1.56	1.57	65790180
2015-10-14	1.57	1.58	1.57	1.58	33340860
2015-10-15	1.59	1.61	1.59	1.61	50294340
2015-10-16	1.59	1.62	1.59	1.62	47826600
2015-10-19	1.61	1.62	1.60	1.61	72587620
2015-10-20	1.58	1.58	1.54	1.55	59590360
2015-10-21	1.54	1.55	1.51	1.52	65492400
2015-10-22	1.55	1.56	1.53	1.55	57990820
2015-10-23	1.56	1.58	1.56	1.57	44579400
2015-10-26	1.57	1.59	1.56	1.57	25385120
2015-10-27	1.57	1.58	1.56	1.57	47860820
2015-10-28	1.60	1.61	1.59	1.61	46932320
2015-10-29	1.59	1.61	1.59	1.61	56656900
2015-10-30	1.61	1.61	1.59	1.59	40228240
2015-11-02	1.59	1.62	1.59	1.61	47050080
2015-11-03	1.61	1.62	1.60	1.62	40211320
2015-11-04	1.60	1.61	1.58	1.61	78148820
2015-11-05	1.64	1.64	1.62	1.63	48579900
2015-11-06	1.60	1.61	1.58	1.60	69900400
2015-11-09	1.59	1.59	1.57	1.58	44695600
2015-11-10	1.58	1.59	1.57	1.59	39598280
2015-11-11	1.60	1.61	1.59	1.59	44371760
2015-11-12	1.57	1.57	1.54	1.54	51972840
2015-11-13	1.54	1.57	1.54	1.56	61506060
2015-11-16	1.60	1.64	1.60	1.64	170087640
2015-11-17	1.66	1.68	1.65	1.67	113432600
2015-11-18	1.68	1.69	1.67	1.68	112257020
2015-11-19	1.70	1.71	1.69	1.70	138887320
2015-11-20	1.71	1.72	1.70	1.70	94771320
2015-11-23	1.71	1.72	1.69	1.70	78362260
2015-11-24	1.68	1.70	1.68	1.70	95248280
2015-11-25	1.70	1.71	1.70	1.71	78447220
2015-11-27	1.71	1.71	1.70	1.70	25047120
2015-11-30	1.71	1.71	1.70	1.70	75519340
2015-12-01	1.72	1.74	1.71	1.74	91029980
2015-12-02	1.74	1.74	1.71	1.72	82016180
2015-12-03	1.72	1.72	1.67	1.68	102480760
2015-12-04	1.68	1.70	1.68	1.70	52438860
2015-12-07	1.71	1.71	1.69	1.70	62066680
2015-12-08	1.68	1.69	1.67	1.68	69801040
2015-12-09	1.68	1.69	1.66	1.67	66859340
2015-12-10	1.67	1.68	1.67	1.67	39204580
2015-12-11	1.67	1.71	1.65	1.66	89108340
2015-12-14	1.65	1.65	1.63	1.65	69343480
2015-12-15	1.66	1.68	1.66	1.66	55651440
2015-12-16	1.68	1.69	1.66	1.69	43574860
2015-12-17	1.67	1.68	1.66	1.67	59990100
2015-12-18	1.65	1.65	1.64	1.64	88423900
2015-12-21	1.67	1.67	1.64	1.65	58238840
2015-12-22	1.65	1.66	1.64	1.66	47012920
2015-12-23	1.68	1.70	1.68	1.70	53788980
2015-12-24	1.71	1.71	1.70	1.71	16121160
2015-12-28	1.70	1.71	1.69	1.70	29793280
2015-12-29	1.72	1.73	1.71	1.72	36678120
2015-12-30	1.72	1.74	1.72	1.72	64768440
2015-12-31	1.71	1.71	1.70	1.70	28864280
2016-01-04	1.68	1.68	1.65	1.67	68345440
2016-01-05	1.67	1.70	1.67	1.70	58551900
2016-01-06	1.66	1.68	1.66	1.67	66322160
2016-01-07	1.62	1.63	1.60	1.61	140825660
2016-01-08	1.63	1.63	1.59	1.59	61622080
2016-01-11	1.59	1.59	1.56	1.58	82278960
2016-01-12	1.58	1.59	1.57	1.59	59121140
2016-01-13	1.61	1.61	1.57	1.57	70558300
2016-01-14	1.57	1.59	1.55	1.59	84746380
2016-01-15	1.52	1.54	1.51	1.53	102384060
2016-01-19	1.55	1.55	1.53	1.54	87157600
2016-01-20	1.52	1.55	1.50	1.54	101624180
2016-01-21	1.53	1.54	1.51	1.53	102419260
2016-01-22	1.58	1.58	1.57	1.57	127393400
2016-01-25	1.59	1.60	1.58	1.58	67293240
2016-01-26	1.59	1.60	1.57	1.59	81530500
2016-01-27	1.60	1.61	1.57	1.58	96149520
2016-01-28	1.60	1.60	1.55	1.56	102175620
2016-01-29	1.58	1.61	1.58	1.61	102425560
2016-02-01	1.60	1.64	1.60	1.63	101832920
2016-02-02	1.63	1.63	1.61	1.62	112344920
2016-02-03	1.64	1.64	1.60	1.62	154308340
2016-02-04	1.51	1.53	1.50	1.52	252551780
2016-02-05	1.51	1.51	1.49	1.50	224803840
2016-02-08	1.45	1.45	1.41	1.43	232930700
2016-02-09	1.42	1.44	1.42	1.43	122158020
2016-02-10	1.45	1.47	1.45	1.45	95801060
2016-02-11	1.48	1.48	1.44	1.46	97032740
2016-02-12	1.46	1.48	1.46	1.48	59913520
2016-02-16	1.49	1.52	1.48	1.52	112130360
2016-02-17	1.49	1.51	1.48	1.50	92044200
2016-02-18	1.49	1.49	1.48	1.49	95781560
2016-02-19	1.46	1.48	1.46	1.48	85171020
2016-02-22	1.47	1.48	1.47	1.48	62233520
2016-02-23	1.47	1.48	1.46	1.47	99671700
2016-02-24	1.44	1.46	1.43	1.46	76485900
2016-02-25	1.47	1.48	1.46	1.48	56943180
2016-02-26	1.48	1.48	1.47	1.47	72985780
2016-02-29	1.44	1.44	1.43	1.43	97086740
2016-03-01	1.43	1.43	1.43	1.45	106366260
2016-03-02	1.44	1.45	1.43	1.45	117090580
2016-03-03	1.42	1.44	1.42	1.44	85035480
2016-03-04	1.44	1.44	1.43	1.44	86244720
2016-03-07	1.43	1.45	1.42	1.44	77503080
2016-03-08	1.44	1.46	1.44	1.45	72415860
2016-03-09	1.45	1.45	1.45	1.46	76566120
2016-03-10	1.46	1.47	1.45	1.45	107565260
2016-03-11	1.46	1.48	1.46	1.48	147205760
2016-03-14	1.47	1.47	1.47	1.47	566000
2016-03-15	1.47	1.47	1.47	1.42	160000
2016-03-16	1.41	1.44	1.41	1.43	97511520
2016-03-17	1.44	1.45	1.43	1.44	129731720
2016-03-18	1.43	1.43	1.42	1.42	96389180
2016-03-21	1.41	1.42	1.41	1.42	74571940
2016-03-22	1.39	1.41	1.38	1.41	164358600
2016-03-23	1.41	1.41	1.40	1.40	78703280
2016-03-24	1.39	1.40	1.39	1.40	63188740
2016-03-28	1.41	1.41	1.40	1.40	59514520
2016-03-29	1.40	1.43	1.40	1.43	58799560
2016-03-30	1.42	1.43	1.42	1.42	50393360
2016-03-31	1.41	1.42	1.41	1.41	43638960
2016-04-01	1.39	1.41	1.39	1.41	62708460
2016-04-04	1.44	1.44	1.43	1.43	76512080
2016-04-05	1.43	1.43	1.43	1.41	101514520
2016-04-06	1.45	1.49	1.45	1.49	103850980
2016-04-07	1.48	1.49	1.48	1.48	89775460
2016-04-08	1.48	1.48	1.47	1.47	59029640
2016-04-11	1.48	1.48	1.45	1.45	61663380
2016-04-12	1.45	1.46	1.44	1.46	65005000
2016-04-13	1.47	1.48	1.46	1.48	55453140
2016-04-14	1.48	1.49	1.47	1.48	39823560
2016-04-15	1.49	1.49	1.48	1.49	45359160
2016-04-18	1.48	1.51	1.48	1.51	145594560
2016-04-19	1.51	1.52	1.51	1.51	86469060
2016-04-20	1.50	1.51	1.50	1.51	70361940
2016-04-21	1.50	1.51	1.50	1.51	81796560
2016-04-22	1.50	1.51	1.49	1.51	45609960
2016-04-25	1.50	1.50	1.49	1.50	53962360
2016-04-26	1.48	1.49	1.47	1.48	76113000
2016-04-27	1.47	1.48	1.47	1.47	96138000
2016-04-28	1.46	1.48	1.45	1.46	74137580
2016-04-29	1.49	1.49	1.44	1.45	95053220
2016-05-02	1.46	1.46	1.45	1.46	52158580
2016-05-03	1.44	1.46	1.44	1.45	104752460
2016-05-04	1.41	1.42	1.40	1.41	97841460
2016-05-05	1.40	1.41	1.40	1.41	77691540
2016-05-06	1.40	1.40	1.39	1.40	57792160
2016-05-09	1.43	1.45	1.43	1.44	67223160
2016-05-10	1.44	1.45	1.44	1.45	66308920
2016-05-11	1.44	1.45	1.43	1.43	45178040
2016-05-12	1.45	1.45	1.42	1.42	72335380
2016-05-13	1.42	1.44	1.42	1.43	94723040
2016-05-16	1.42	1.44	1.42	1.44	73473420
2016-05-17	1.45	1.45	1.43	1.44	47638120
2016-05-18	1.44	1.45	1.43	1.44	76105860
2016-05-19	1.42	1.43	1.41	1.42	59961800
2016-05-20	1.42	1.44	1.42	1.43	72862260
2016-05-23	1.43	1.44	1.43	1.43	67016640
2016-05-24	1.45	1.48	1.45	1.47	70686920
2016-05-25	1.50	1.50	1.49	1.50	94553040
2016-05-26	1.48	1.50	1.48	1.50	109504300
2016-05-27	1.48	1.50	1.48	1.49	97979440
2016-05-31	1.50	1.51	1.48	1.49	91463000
2016-06-01	1.47	1.48	1.47	1.47	83120760
2016-06-02	1.47	1.49	1.47	1.48	60770200
2016-06-03	1.49	1.49	1.48	1.49	55196720
2016-06-06	1.49	1.50	1.49	1.49	55754280
2016-06-07	1.49	1.50	1.49	1.49	80220740
2016-06-08	1.50	1.50	1.48	1.48	73736720
2016-06-09	1.46	1.47	1.45	1.45	72586460
2016-06-10	1.41	1.41	1.39	1.40	111130200
2016-06-13	1.38	1.40	1.38	1.38	75451280
2016-06-14	1.36	1.37	1.35	1.36	121924860
2016-06-15	1.38	1.39	1.37	1.37	95751820
2016-06-16	1.36	1.38	1.35	1.38	123651480
2016-06-17	1.39	1.39	1.37	1.38	171972200
2016-06-20	1.44	1.45	1.42	1.42	103560280
2016-06-21	1.44	1.45	1.43	1.43	82937560
2016-06-22	1.45	1.46	1.43	1.44	131593460
2016-06-23	1.46	1.47	1.44	1.46	83939880
2016-06-24	1.38	1.44	1.38	1.39	211346180
2016-06-27	1.40	1.40	1.38	1.40	164225720
2016-06-28	1.42	1.46	1.42	1.45	118555400
2016-06-29	1.48	1.51	1.47	1.49	135148760
2016-06-30	1.48	1.51	1.48	1.51	112549800
2016-07-01	1.51	1.52	1.51	1.52	81334100
2016-07-05	1.50	1.51	1.50	1.51	80636660
2016-07-06	1.49	1.51	1.48	1.50	87042620
2016-07-07	1.52	1.52	1.50	1.51	76928560
2016-07-08	1.50	1.51	1.50	1.51	75765780
2016-07-11	1.50	1.51	1.49	1.50	75474840
2016-07-12	1.49	1.52	1.49	1.51	227186660
2016-07-13	1.52	1.52	1.51	1.51	192414260
2016-07-14	1.52	1.53	1.51	1.52	190063720
2016-07-15	1.52	1.52	1.51	1.51	146993720
2016-07-18	1.52	1.53	1.52	1.53	117000700
2016-07-19	1.52	1.52	1.51	1.52	142871840
2016-07-20	1.52	1.54	1.52	1.53	119060900
2016-07-21	1.52	1.53	1.52	1.53	194593960
2016-07-22	1.52	1.56	1.52	1.56	246462400
2016-07-25	1.55	1.56	1.54	1.56	163796700
2016-07-26	1.56	1.56	1.54	1.55	166709500
2016-07-27	1.55	1.58	1.55	1.58	188458180
2016-07-28	1.63	1.72	1.63	1.71	400025700
2016-07-29	1.70	1.72	1.67	1.71	230130520
2016-08-01	1.68	1.70	1.68	1.69	132104000
2016-08-02	1.70	1.72	1.69	1.71	153831060
2016-08-03	1.69	1.71	1.69	1.70	188006300
2016-08-04	1.70	1.72	1.70	1.72	135329540
2016-08-05	1.75	1.75	1.71	1.71	225251580
2016-08-08	1.71	1.73	1.71	1.73	121698940
2016-08-09	1.70	1.71	1.70	1.68	96801140
2016-08-10	1.69	1.69	1.68	1.68	66202800
2016-08-11	1.68	1.70	1.68	1.69	71361500
2016-08-12	1.68	1.69	1.67	1.68	102058420
2016-08-15	1.68	1.69	1.67	1.67	73458960
2016-08-16	1.68	1.69	1.67	1.68	78904120
2016-08-17	1.68	1.69	1.67	1.68	73606680
2016-08-18	1.67	1.68	1.67	1.68	61844740
2016-08-19	1.68	1.68	1.67	1.68	65326880
2016-08-22	1.68	1.70	1.68	1.69	127002500
2016-08-23	1.70	1.70	1.69	1.69	92645000
2016-08-24	1.71	1.73	1.67	1.68	108640220
2016-08-25	1.67	1.68	1.66	1.66	77898560
2016-08-26	1.66	1.67	1.64	1.65	96782820
2016-08-29	1.66	1.67	1.65	1.67	49567600
2016-08-30	1.66	1.67	1.65	1.66	93884420
2016-08-31	1.64	1.64	1.63	1.64	95472100
2016-09-01	1.62	1.63	1.62	1.63	130619480
2016-09-02	1.65	1.67	1.65	1.67	72936100
2016-09-06	1.66	1.66	1.65	1.65	75782020
2016-09-07	1.65	1.66	1.65	1.66	89748880
2016-09-08	1.64	1.65	1.64	1.65	121387920
2016-09-09	1.64	1.64	1.61	1.61	89342700
2016-09-12	1.63	1.67	1.62	1.66	72070080
2016-09-13	1.64	1.65	1.62	1.64	116674260
2016-09-14	1.65	1.66	1.64	1.66	139434260
2016-09-15	1.66	1.69	1.65	1.68	120477800
2016-09-16	1.71	1.71	1.68	1.69	103094720
2016-09-19	1.68	1.69	1.67	1.68	66601220
2016-09-20	1.70	1.70	1.68	1.68	68594000
2016-09-21	1.67	1.69	1.66	1.69	78829060
2016-09-22	1.71	1.72	1.71	1.71	90957860
2016-09-23	1.70	1.71	1.69	1.70	75900400
2016-09-26	1.68	1.69	1.67	1.68	84865760
2016-09-27	1.65	1.68	1.65	1.68	73557060
2016-09-28	1.70	1.70	1.69	1.69	170359180
2016-09-29	1.67	1.67	1.64	1.65	139397240
2016-09-30	1.65	1.66	1.64	1.64	91147280
2016-10-03	1.64	1.65	1.64	1.65	61776860
2016-10-04	1.65	1.66	1.62	1.63	108307420
2016-10-05	1.63	1.64	1.63	1.63	86506860
2016-10-06	1.62	1.62	1.61	1.61	70291280
2016-10-07	1.60	1.62	1.60	1.61	80180800
2016-10-10	1.60	1.61	1.60	1.60	73879980
2016-10-11	1.58	1.58	1.55	1.56	112380660
2016-10-12	1.55	1.55	1.53	1.54	68020640
2016-10-13	1.52	1.55	1.52	1.54	68955980
2016-10-14	1.54	1.54	1.53	1.53	85061340
2016-10-17	1.52	1.56	1.51	1.54	165670380
2016-10-18	1.57	1.57	1.56	1.56	78461620
2016-10-19	1.55	1.55	1.54	1.54	60663340
2016-10-20	1.54	1.56	1.54	1.55	60092980
2016-10-21	1.53	1.54	1.53	1.54	53629580
2016-10-24	1.51	1.51	1.50	1.50	82673040
2016-10-25	1.50	1.50	1.47	1.49	178735920
2016-10-26	1.47	1.49	1.47	1.48	76061380
2016-10-27	1.50	1.50	1.40	1.43	404223480
2016-10-28	1.42	1.44	1.40	1.43	276814420
2016-10-31	1.43	1.43	1.42	1.42	91057280
2016-11-01	1.41	1.41	1.39	1.40	117411480
2016-11-02	1.42	1.42	1.41	1.41	121318740
2016-11-03	1.42	1.42	1.38	1.39	89546200
2016-11-04	1.39	1.39	1.38	1.38	114008760
2016-11-07	1.39	1.40	1.39	1.39	72944340
2016-11-08	1.40	1.41	1.40	1.40	84138700
2016-11-09	1.44	1.46	1.42	1.45	184026940
2016-11-10	1.37	1.41	1.37	1.38	346154560
2016-11-11	1.38	1.42	1.38	1.40	242454660
2016-11-14	1.38	1.39	1.38	1.38	108778860
2016-11-15	1.37	1.39	1.37	1.38	70294000
2016-11-16	1.37	1.38	1.37	1.37	129532540
2016-11-17	1.37	1.38	1.37	1.37	158173380
2016-11-18	1.35	1.36	1.35	1.36	139885540
2016-11-21	1.36	1.37	1.36	1.37	84722320
2016-11-22	1.36	1.36	1.32	1.32	276428580
2016-11-23	1.30	1.32	1.29	1.32	270881220
2016-11-25	1.36	1.36	1.35	1.36	191386000
2016-11-28	1.34	1.35	1.33	1.34	127368140
2016-11-29	1.34	1.35	1.34	1.34	127458540
2016-11-30	1.33	1.34	1.31	1.31	212019740
2016-12-01	1.31	1.31	1.29	1.29	180001440
2016-12-02	1.30	1.31	1.29	1.29	176736100
2016-12-05	1.30	1.30	1.28	1.29	159068800
2016-12-06	1.30	1.30	1.29	1.30	103034320
2016-12-07	1.30	1.30	1.28	1.29	232093960
2016-12-08	1.31	1.32	1.30	1.31	144255260
2016-12-09	1.34	1.37	1.34	1.36	173546140
2016-12-12	1.34	1.35	1.34	1.35	145087760
2016-12-13	1.36	1.39	1.36	1.39	212542880
2016-12-14	1.39	1.39	1.36	1.36	216067740
2016-12-15	1.37	1.39	1.37	1.39	240959240
2016-12-16	1.40	1.40	1.38	1.39	169579860
2016-12-19	1.36	1.37	1.35	1.35	319295880
2016-12-20	1.35	1.36	1.35	1.35	246254240
2016-12-21	1.36	1.36	1.35	1.35	244921980
2016-12-22	1.36	1.36	1.35	1.36	252211660
2016-12-23	1.36	1.37	1.36	1.37	59673600
2016-12-27	1.37	1.38	1.36	1.36	59668760
2016-12-28	1.38	1.38	1.36	1.36	95876980
2016-12-29	1.37	1.38	1.36	1.37	91797900
2016-12-30	1.38	1.38	1.36	1.37	74497220
2017-01-03	1.38	1.39	1.37	1.39	102615000
2017-01-04	1.39	1.40	1.39	1.40	91250420
2017-01-05	1.42	1.44	1.41	1.43	111660780
2017-01-06	1.42	1.43	1.42	1.42	121109560
2017-01-09	1.42	1.43	1.41	1.43	83172780
2017-01-10	1.44	1.44	1.43	1.44	106644840
2017-01-11	1.42	1.43	1.40	1.41	142993240
2017-01-12	1.41	1.42	1.40	1.41	170981460
2017-01-13	1.42	1.43	1.41	1.43	103195180
2017-01-17	1.43	1.43	1.42	1.42	146416900
2017-01-18	1.43	1.43	1.42	1.43	122836280
2017-01-19	1.41	1.42	1.39	1.40	73859520
2017-01-20	1.37	1.37	1.34	1.35	202512700
2017-01-23	1.36	1.36	1.34	1.36	110141180
2017-01-24	1.35	1.36	1.33	1.35	185615720
2017-01-25	1.36	1.37	1.36	1.36	95833840
2017-01-26	1.38	1.38	1.33	1.34	207852040
2017-01-27	1.35	1.35	1.34	1.35	147573540
2017-01-30	1.35	1.36	1.35	1.35	122860640
2017-01-31	1.33	1.36	1.33	1.36	212838380
2017-02-01	1.37	1.39	1.36	1.39	200242700
2017-02-02	1.35	1.38	1.35	1.38	223983100
2017-02-03	1.38	1.40	1.38	1.40	215767320
2017-02-06	1.39	1.41	1.39	1.40	126008960
2017-02-07	1.41	1.42	1.40	1.41	126827220
2017-02-08	1.41	1.43	1.41	1.43	102179660
2017-02-09	1.46	1.47	1.45	1.47	145279180
2017-02-10	1.46	1.48	1.46	1.48	174018220
2017-02-13	1.48	1.49	1.48	1.48	109653000
2017-02-14	1.47	1.48	1.47	1.43	109588540
2017-02-15	1.43	1.44	1.43	1.44	75167200
2017-02-16	1.44	1.44	1.43	1.44	88010460
2017-02-17	1.46	1.46	1.45	1.46	89928600
2017-02-21	1.45	1.46	1.44	1.45	89441820
2017-02-22	1.43	1.45	1.43	1.45	102380060
2017-02-23	1.46	1.48	1.46	1.48	104260760
2017-02-24	1.46	1.47	1.46	1.47	70791980
2017-02-27	1.46	1.47	1.46	1.47	72628260
2017-02-28	1.47	1.48	1.46	1.46	78591180
2017-03-01	1.45	1.47	1.45	1.47	138939360
2017-03-02	1.47	1.49	1.47	1.48	136098240
2017-03-03	1.48	1.50	1.48	1.50	106081140
2017-03-06	1.49	1.49	1.48	1.48	67324600
2017-03-07	1.45	1.48	1.45	1.48	79447160
2017-03-08	1.47	1.48	1.47	1.47	92260920
2017-03-09	1.47	1.48	1.47	1.48	75274400
2017-03-10	1.47	1.48	1.47	1.48	78639480
2017-03-13	1.49	1.51	1.49	1.50	79151580
2017-03-14	1.50	1.53	1.50	1.52	151978380
2017-03-15	1.50	1.51	1.50	1.51	102814000
2017-03-16	1.53	1.53	1.52	1.53	62025060
2017-03-17	1.53	1.55	1.53	1.53	87174700
2017-03-20	1.54	1.54	1.53	1.54	68878060
2017-03-21	1.54	1.54	1.52	1.52	78415080
2017-03-22	1.53	1.55	1.53	1.55	122687740
2017-03-23	1.56	1.58	1.56	1.57	225377980
2017-03-24	1.56	1.57	1.56	1.57	79672320
2017-03-27	1.58	1.59	1.58	1.59	90347300
2017-03-28	1.58	1.58	1.57	1.57	91515440
2017-03-29	1.56	1.57	1.56	1.56	69611380
2017-03-30	1.57	1.57	1.56	1.56	45372240
2017-03-31	1.56	1.57	1.56	1.56	54868440
2017-04-03	1.55	1.56	1.55	1.56	56236780
2017-04-04	1.56	1.57	1.56	1.56	57131580
2017-04-05	1.54	1.55	1.52	1.52	107112820
2017-04-06	1.52	1.53	1.51	1.52	78559240
2017-04-07	1.51	1.52	1.51	1.52	140011560
2017-04-10	1.49	1.50	1.49	1.50	78463540
2017-04-11	1.51	1.51	1.50	1.51	59265080
2017-04-12	1.50	1.51	1.50	1.51	46493300
2017-04-13	1.50	1.51	1.50	1.51	52998540
2017-04-17	1.51	1.52	1.51	1.51	51481540
2017-04-18	1.50	1.50	1.48	1.49	88882000
2017-04-19	1.50	1.50	1.49	1.49	72833160
2017-04-20	1.50	1.50	1.49	1.50	63597100
2017-04-21	1.49	1.49	1.48	1.49	40896740
2017-04-24	1.51	1.52	1.51	1.51	52852900
2017-04-25	1.53	1.53	1.52	1.52	60419780
2017-04-26	1.53	1.54	1.52	1.53	84102420
2017-04-27	1.53	1.55	1.53	1.54	93800400
2017-04-28	1.53	1.53	1.51	1.51	98610340
2017-05-01	1.52	1.53	1.51	1.51	58050020
2017-05-02	1.52	1.54	1.51	1.54	88842820
2017-05-03	1.53	1.54	1.52	1.53	60399560
2017-05-04	1.52	1.53	1.52	1.53	73822100
2017-05-05	1.52	1.52	1.52	1.52	52101360
2017-05-08	1.52	1.52	1.51	1.51	50220340
2017-05-09	1.54	1.55	1.53	1.55	87187020
2017-05-10	1.55	1.56	1.55	1.55	52092000
2017-05-11	1.55	1.56	1.54	1.56	54358700
2017-05-12	1.66	1.70	1.66	1.70	386646760
2017-05-15	1.70	1.71	1.69	1.71	120285140
2017-05-16	1.71	1.73	1.71	1.72	99034920
2017-05-17	1.72	1.73	1.71	1.71	111619800
2017-05-18	1.71	1.72	1.69	1.70	74475320
2017-05-19	1.70	1.71	1.69	1.70	64318600
2017-05-22	1.69	1.71	1.69	1.70	87556940
2017-05-23	1.70	1.71	1.69	1.70	79583140
2017-05-24	1.70	1.72	1.70	1.71	85875520
2017-05-25	1.71	1.72	1.71	1.72	52121160
2017-05-26	1.71	1.71	1.69	1.69	51105120
2017-05-30	1.70	1.71	1.70	1.70	52061740
2017-05-31	1.71	1.72	1.71	1.72	74071160
2017-06-01	1.74	1.75	1.74	1.74	83107340
2017-06-02	1.75	1.76	1.75	1.76	102316600
2017-06-05	1.76	1.76	1.74	1.75	91902980
2017-06-06	1.75	1.76	1.74	1.75	63760020
2017-06-07	1.73	1.75	1.73	1.74	100943680
2017-06-08	1.75	1.75	1.73	1.74	63063520
2017-06-09	1.72	1.73	1.70	1.71	138955340
2017-06-12	1.70	1.71	1.69	1.70	65331880
2017-06-13	1.71	1.71	1.70	1.71	66207760
2017-06-14	1.73	1.73	1.71	1.72	54794700
2017-06-15	1.70	1.72	1.70	1.71	65923620
2017-06-16	1.71	1.73	1.71	1.73	50226120
2017-06-19	1.72	1.74	1.72	1.73	79001640
2017-06-20	1.73	1.75	1.73	1.74	103287120
2017-06-21	1.73	1.75	1.73	1.74	72791140
2017-06-22	1.75	1.78	1.75	1.77	80306300
2017-06-23	1.76	1.76	1.75	1.75	62569800
2017-06-26	1.77	1.77	1.75	1.76	56601860
2017-06-27	1.74	1.75	1.73	1.73	59358040
2017-06-28	1.73	1.73	1.72	1.72	77473460
2017-06-29	1.71	1.71	1.69	1.71	67909220
2017-06-30	1.71	1.71	1.69	1.70	53951360
2017-07-03	1.69	1.70	1.69	1.69	34067940
2017-07-05	1.68	1.71	1.68	1.71	51573480
2017-07-06	1.69	1.69	1.68	1.68	79691960
2017-07-07	1.68	1.69	1.68	1.69	56389180
2017-07-10	1.69	1.69	1.68	1.68	50614800
2017-07-11	1.66	1.67	1.66	1.66	71733920
2017-07-12	1.69	1.71	1.64	1.65	198795520
2017-07-13	1.64	1.67	1.61	1.62	423529100
2017-07-14	1.65	1.73	1.64	1.69	233132720
2017-07-17	1.69	1.69	1.67	1.67	84419560
2017-07-18	1.67	1.68	1.67	1.68	72488820
2017-07-19	1.68	1.69	1.68	1.68	93838900
2017-07-20	1.68	1.70	1.68	1.69	67318600
2017-07-21	1.70	1.70	1.69	1.70	72053400
2017-07-24	1.68	1.70	1.68	1.69	82323020
2017-07-25	1.70	1.70	1.68	1.69	63477940
2017-07-26	1.70	1.70	1.69	1.70	81313420
2017-07-27	1.44	1.46	1.42	1.44	543537200
2017-07-28	1.47	1.52	1.47	1.51	265775240
2017-07-31	1.54	1.54	1.51	1.51	215967700
2017-08-01	1.52	1.52	1.49	1.50	127162680
2017-08-02	1.51	1.52	1.50	1.52	113526880
2017-08-03	1.52	1.52	1.51	1.52	86212080
2017-08-04	1.50	1.51	1.50	1.51	103792920
2017-08-07	1.50	1.51	1.49	1.50	71375060
2017-08-08	1.50	1.52	1.49	1.47	147087940
2017-08-09	1.48	1.48	1.46	1.47	82642100
2017-08-10	1.46	1.47	1.45	1.45	117338960
2017-08-11	1.44	1.46	1.44	1.45	65073760
2017-08-14	1.45	1.46	1.45	1.46	46810360
2017-08-15	1.45	1.46	1.45	1.45	42587940
2017-08-16	1.46	1.46	1.45	1.46	52860980
2017-08-17	1.47	1.48	1.45	1.45	92253460
2017-08-18	1.45	1.46	1.44	1.46	83701840
2017-08-21	1.45	1.45	1.44	1.45	64765520
2017-08-22	1.44	1.46	1.44	1.45	69396140
2017-08-23	1.46	1.47	1.45	1.46	48865740
2017-08-24	1.48	1.48	1.47	1.47	59327160
2017-08-25	1.47	1.48	1.46	1.46	43887680
2017-08-28	1.47	1.48	1.47	1.47	31406120
2017-08-29	1.47	1.48	1.46	1.47	40121280
2017-08-30	1.46	1.47	1.46	1.46	38926960
2017-08-31	1.48	1.49	1.48	1.49	89952720
2017-09-01	1.51	1.51	1.50	1.51	47923760
2017-09-05	1.52	1.52	1.50	1.50	94647060
2017-09-06	1.51	1.52	1.51	1.52	186102040
2017-09-07	1.56	1.60	1.56	1.59	205176460
2017-09-08	1.59	1.62	1.59	1.61	105328260
2017-09-11	1.64	1.65	1.63	1.65	242200300
2017-09-12	1.65	1.67	1.65	1.67	151048180
2017-09-13	1.65	1.65	1.62	1.63	131718860
2017-09-14	1.63	1.64	1.63	1.63	72012700
2017-09-15	1.64	1.64	1.62	1.63	62013360
2017-09-18	1.62	1.63	1.61	1.62	91459000
2017-09-19	1.64	1.64	1.63	1.63	87738620
2017-09-20	1.63	1.65	1.63	1.65	163408160
2017-09-21	1.65	1.65	1.64	1.64	62246080
2017-09-22	1.69	1.70	1.68	1.70	204670620
2017-09-25	1.68	1.70	1.68	1.70	123669620
2017-09-26	1.67	1.68	1.66	1.67	101849240
2017-09-27	1.65	1.68	1.65	1.67	87909480
2017-09-28	1.68	1.68	1.67	1.67	53064660
2017-09-29	1.68	1.70	1.68	1.69	49438060
2017-10-02	1.69	1.72	1.69	1.71	102909340
2017-10-03	1.70	1.72	1.70	1.71	78769720
2017-10-04	1.71	1.72	1.71	1.72	44427760
2017-10-05	1.70	1.71	1.70	1.71	94480480
2017-10-06	1.70	1.71	1.70	1.71	59472720
2017-10-09	1.72	1.73	1.71	1.72	817320620
2017-10-10	1.72	1.74	1.72	1.73	73706220
2017-10-11	1.73	1.74	1.72	1.73	55425000
2017-10-12	1.72	1.73	1.72	1.73	101433120
2017-10-13	1.74	1.74	1.73	1.73	57300500
2017-10-16	1.75	1.75	1.73	1.73	69787620
2017-10-17	1.73	1.74	1.72	1.74	128895020
2017-10-18	1.73	1.74	1.73	1.73	75654360
2017-10-19	1.73	1.74	1.73	1.74	48873160
2017-10-20	1.74	1.74	1.73	1.73	46042160
2017-10-23	1.73	1.74	1.72	1.72	51505600
2017-10-24	1.71	1.71	1.69	1.71	92429300
2017-10-25	1.72	1.73	1.70	1.71	64510300
2017-10-26	1.70	1.70	1.67	1.68	72706940
2017-10-27	1.68	1.68	1.67	1.67	50644820
2017-10-30	1.68	1.70	1.68	1.69	58076120
2017-10-31	1.71	1.73	1.69	1.73	100619320
2017-11-01	1.73	1.74	1.72	1.73	79535440
2017-11-02	1.71	1.72	1.70	1.71	64687320
2017-11-03	1.71	1.73	1.71	1.72	58481940
2017-11-06	1.72	1.72	1.71	1.71	67811680
2017-11-07	1.68	1.68	1.67	1.68	88191860
2017-11-08	1.66	1.67	1.65	1.67	88695860
2017-11-09	1.66	1.67	1.65	1.66	74772640
2017-11-10	1.63	1.66	1.63	1.65	98447880
2017-11-13	1.64	1.65	1.64	1.65	48324480
2017-11-14	1.64	1.66	1.63	1.66	58284040
2017-11-15	1.67	1.67	1.67	1.67	44235360
2017-11-16	1.68	1.68	1.68	1.68	39824980
2017-11-17	1.66	1.67	1.66	1.67	49352460
2017-11-20	1.68	1.68	1.67	1.67	37888000
2017-11-21	1.68	1.70	1.67	1.69	27169300
2017-11-22	1.70	1.70	1.68	1.69	25546880
2017-11-24	1.69	1.70	1.68	1.69	19118740
2017-11-27	1.70	1.70	1.68	1.68	32893400
2017-11-28	1.68	1.68	1.67	1.68	67049080
2017-11-29	1.68	1.68	1.66	1.67	71896680
2017-11-30	1.65	1.66	1.64	1.64	86311120
2017-12-01	1.64	1.66	1.63	1.64	66132900
2017-12-04	1.65	1.65	1.61	1.61	62273460
2017-12-05	1.61	1.62	1.61	1.61	67126040
2017-12-06	1.61	1.62	1.60	1.60	53520660
2017-12-07	1.61	1.62	1.60	1.61	69604300
2017-12-08	1.62	1.64	1.62	1.64	48423100
2017-12-11	1.64	1.66	1.64	1.66	78757180
2017-12-12	1.67	1.67	1.66	1.67	44340820
2017-12-13	1.67	1.68	1.67	1.68	99467800
2017-12-14	1.68	1.68	1.66	1.66	63519060
2017-12-15	1.65	1.66	1.64	1.66	45130420
2017-12-18	1.67	1.68	1.66	1.67	33139040
2017-12-19	1.66	1.67	1.65	1.66	37160300
2017-12-20	1.67	1.67	1.65	1.65	30180560
2017-12-21	1.66	1.68	1.66	1.67	83420040
2017-12-22	1.68	1.69	1.67	1.68	58977080
2017-12-26	1.67	1.69	1.67	1.68	34250960
2017-12-27	1.69	1.69	1.68	1.69	51338640
2017-12-28	1.70	1.71	1.70	1.71	48902920
2017-12-29	1.74	1.75	1.73	1.74	81935860
2018-01-02	1.76	1.77	1.75	1.77	122147860
2018-01-03	1.76	1.78	1.76	1.77	83908460
2018-01-04	1.78	1.78	1.76	1.78	77418640
2018-01-05	1.78	1.80	1.78	1.79	66722640
2018-01-08	1.79	1.79	1.77	1.78	36527060
2018-01-09	1.77	1.78	1.77	1.77	35222520
2018-01-10	1.76	1.77	1.75	1.76	43002720
2018-01-11	1.76	1.77	1.75	1.77	55247840
2018-01-12	1.78	1.79	1.78	1.78	60361600
2018-01-16	1.77	1.78	1.75	1.75	95131160
2018-01-17	1.76	1.76	1.75	1.75	56893260
2018-01-18	1.75	1.76	1.75	1.75	62049080
2018-01-19	1.78	1.78	1.77	1.77	50547860
2018-01-22	1.78	1.80	1.78	1.80	45553460
2018-01-23	1.80	1.81	1.80	1.80	70591800
2018-01-24	1.79	1.80	1.79	1.79	108385640
2018-01-25	1.82	1.83	1.80	1.81	71588480
2018-01-26	1.83	1.84	1.83	1.83	100582120
2018-01-29	1.82	1.82	1.81	1.81	73614760
2018-01-30	1.80	1.81	1.78	1.79	78029560
2018-01-31	1.78	1.78	1.75	1.75	97777240
2018-02-01	1.76	1.77	1.75	1.76	78607420
2018-02-02	1.78	1.81	1.77	1.80	149517980
2018-02-05	1.77	1.77	1.68	1.69	171169820
2018-02-06	1.67	1.72	1.66	1.72	211205160
2018-02-07	1.68	1.71	1.68	1.70	132392080
2018-02-08	1.72	1.74	1.70	1.71	161907800
2018-02-09	1.69	1.69	1.64	1.68	176067760
2018-02-12	1.69	1.72	1.69	1.70	97376180
2018-02-13	1.71	1.71	1.70	1.70	53422900
2018-02-14	1.69	1.72	1.69	1.67	94552800
2018-02-15	1.69	1.70	1.68	1.70	69785900
2018-02-16	1.68	1.71	1.68	1.70	85139000
2018-02-20	1.68	1.69	1.67	1.68	110859280
2018-02-21	1.68	1.73	1.68	1.69	99433480
2018-02-22	1.70	1.70	1.68	1.68	51865420
2018-02-23	1.69	1.70	1.68	1.70	56077440
2018-02-26	1.70	1.71	1.70	1.71	54791700
2018-02-27	1.70	1.70	1.69	1.69	39656960
2018-02-28	1.70	1.70	1.66	1.66	71847900
2018-03-01	1.67	1.67	1.63	1.65	93688820
2018-03-02	1.65	1.67	1.65	1.66	135228080
2018-03-05	1.67	1.70	1.67	1.70	77780740
2018-03-06	1.71	1.71	1.68	1.69	61453200
2018-03-07	1.68	1.69	1.67	1.69	30573460
2018-03-08	1.69	1.70	1.68	1.69	38273600
2018-03-09	1.69	1.69	1.68	1.69	45997260
2018-03-12	1.70	1.70	1.69	1.69	50552220
2018-03-13	1.70	1.71	1.69	1.69	80743300
2018-03-14	1.69	1.71	1.68	1.69	54427000
2018-03-15	1.71	1.71	1.69	1.69	43871280
2018-03-16	1.71	1.73	1.71	1.73	86364040
2018-03-19	1.74	1.74	1.72	1.73	125047160
2018-03-20	1.73	1.74	1.73	1.74	69906740
2018-03-21	1.74	1.74	1.73	1.73	52392480
2018-03-22	1.72	1.74	1.72	1.72	73673000
2018-03-23	1.72	1.73	1.71	1.71	79342900
2018-03-26	1.74	1.75	1.71	1.74	74991000
2018-03-27	1.74	1.76	1.73	1.73	78759800
2018-03-28	1.75	1.78	1.75	1.76	102434960
2018-03-29	1.75	1.76	1.74	1.75	80202240
2018-04-02	1.74	1.76	1.72	1.73	74186100
2018-04-03	1.76	1.77	1.75	1.76	96122400
2018-04-04	1.74	1.76	1.74	1.76	62776820
2018-04-05	1.76	1.79	1.76	1.77	74848340
2018-04-06	1.78	1.80	1.76	1.77	85973780
2018-04-09	1.79	1.80	1.78	1.80	86208900
2018-04-10	1.82	1.84	1.81	1.83	133366040
2018-04-11	1.82	1.83	1.82	1.82	107687900
2018-04-12	1.82	1.83	1.82	1.82	71933940
2018-04-13	1.82	1.82	1.81	1.82	63162520
2018-04-16	1.80	1.80	1.77	1.79	87699860
2018-04-17	1.79	1.80	1.79	1.79	61608200
2018-04-18	1.79	1.80	1.79	1.80	56022680
2018-04-19	1.79	1.80	1.77	1.77	196139540
2018-04-20	1.77	1.78	1.76	1.77	49770820
2018-04-23	1.78	1.78	1.77	1.78	56667800
2018-04-24	1.77	1.77	1.75	1.76	72435720
2018-04-25	1.76	1.77	1.74	1.76	67024020
2018-04-26	1.77	1.78	1.76	1.77	56831740
2018-04-27	1.77	1.78	1.76	1.78	61415100
2018-04-30	1.78	1.79	1.77	1.78	61648340
2018-05-01	1.78	1.81	1.77	1.81	128384060
2018-05-02	1.79	1.80	1.78	1.78	108067200
2018-05-03	1.79	1.80	1.78	1.79	99702800
2018-05-04	1.78	1.79	1.77	1.78	109550920
2018-05-07	1.79	1.80	1.78	1.80	63373780
2018-05-08	1.79	1.80	1.77	1.78	93653520
2018-05-09	1.78	1.82	1.78	1.81	78618960
2018-05-10	1.80	1.81	1.79	1.80	52596500
2018-05-11	1.81	1.83	1.80	1.82	68823160
2018-05-14	1.82	1.83	1.82	1.82	67247820
2018-05-15	1.81	1.82	1.80	1.81	88028320
2018-05-16	1.82	1.83	1.82	1.83	68852980
2018-05-17	1.83	1.84	1.81	1.82	102690580
2018-05-18	1.77	1.83	1.77	1.82	115169220
2018-05-21	1.84	1.85	1.83	1.84	164816900
2018-05-22	1.86	1.87	1.84	1.85	152882900
2018-05-23	1.84	1.85	1.83	1.84	98365720
2018-05-24	1.85	1.85	1.84	1.84	70404960
2018-05-25	1.84	1.86	1.84	1.85	108903800
2018-05-29	1.82	1.83	1.81	1.82	54904700
2018-05-30	1.83	1.85	1.83	1.84	49414680
2018-05-31	1.85	1.86	1.83	1.85	118005340
2018-06-01	1.84	1.84	1.82	1.84	54610360
2018-06-04	1.85	1.85	1.83	1.84	43868500
2018-06-05	1.83	1.83	1.82	1.82	30741500
2018-06-06	1.83	1.84	1.82	1.83	54769200
2018-06-07	1.83	1.83	1.81	1.82	40799440
2018-06-08	1.82	1.83	1.82	1.82	52803000
2018-06-11	1.82	1.83	1.81	1.82	32035000
2018-06-12	1.81	1.82	1.81	1.81	47553200
2018-06-13	1.82	1.82	1.80	1.81	49530880
2018-06-14	1.83	1.85	1.82	1.82	57411860
2018-06-15	1.82	1.83	1.81	1.82	41439480
2018-06-18	1.80	1.81	1.80	1.81	38054000
2018-06-19	1.79	1.80	1.78	1.80	39836960
2018-06-20	1.81	1.81	1.80	1.81	34632520
2018-06-21	1.78	1.78	1.75	1.76	106980120
2018-06-22	1.75	1.76	1.75	1.75	107518520
2018-06-25	1.76	1.77	1.74	1.75	56365740
2018-06-26	1.76	1.76	1.74	1.74	100644760
2018-06-27	1.74	1.75	1.72	1.73	103528240
2018-06-28	1.72	1.75	1.72	1.75	58829460
2018-06-29	1.76	1.77	1.76	1.76	69122560
2018-07-02	1.73	1.74	1.72	1.74	82393260
2018-07-03	1.74	1.75	1.74	1.74	38192860
2018-07-05	1.72	1.75	1.72	1.75	74314860
2018-07-06	1.75	1.76	1.74	1.76	54735880
2018-07-09	1.77	1.77	1.76	1.77	41250980
2018-07-10	1.79	1.79	1.77	1.78	48155400
2018-07-11	1.77	1.77	1.76	1.77	54355080
2018-07-12	1.81	1.85	1.81	1.85	162064880
2018-07-13	1.84	1.86	1.83	1.86	104383620
2018-07-16	1.84	1.84	1.83	1.83	65763320
2018-07-17	1.84	1.86	1.84	1.86	64033980
2018-07-18	1.86	1.87	1.85	1.87	72532560
2018-07-19	1.86	1.87	1.85	1.85	56180260
2018-07-20	1.85	1.87	1.85	1.86	40096500
2018-07-23	1.86	1.87	1.86	1.86	34794860
2018-07-24	1.86	1.88	1.86	1.87	34978340
2018-07-25	1.85	1.87	1.85	1.87	54057400
2018-07-26	1.90	1.94	1.90	1.91	127225820
2018-07-27	1.91	1.92	1.90	1.91	116994480
2018-07-30	1.92	1.94	1.92	1.92	105498140
2018-07-31	1.94	1.96	1.94	1.96	134193720
2018-08-01	1.93	1.94	1.93	1.94	77209980
2018-08-02	1.91	1.94	1.91	1.94	91136920
2018-08-03	1.92	1.94	1.92	1.93	81907980
2018-08-06	1.90	1.92	1.90	1.91	65564600
2018-08-07	1.96	1.96	1.94	1.94	79401100
2018-08-08	1.95	1.96	1.94	1.94	57271040
2018-08-09	1.99	1.99	1.97	1.98	136588240
2018-08-10	1.97	1.99	1.97	1.97	114167100
2018-08-13	1.97	1.97	1.95	1.95	60189980
2018-08-14	1.95	1.96	1.94	1.95	88448460
2018-08-15	1.93	1.93	1.91	1.92	122180720
2018-08-16	1.92	1.92	1.89	1.90	135976900
2018-08-17	1.91	1.92	1.90	1.91	164709080
2018-08-20	1.93	1.95	1.93	1.94	123320740
2018-08-21	1.95	1.95	1.94	1.94	99587620
2018-08-22	1.95	1.95	1.93	1.93	46223300
2018-08-23	1.94	1.94	1.91	1.91	64655240
2018-08-24	1.93	1.93	1.91	1.92	61748540
2018-08-27	1.93	1.93	1.92	1.93	68956120
2018-08-28	1.93	1.94	1.92	1.93	56578300
2018-08-29	1.94	1.94	1.93	1.94	59911500
2018-08-30	1.94	1.95	1.93	1.95	56446580
2018-08-31	1.91	1.92	1.91	1.92	72112360
2018-09-04	1.89	1.90	1.89	1.89	61072100
2018-09-05	1.88	1.89	1.87	1.87	53568120
2018-09-06	1.86	1.87	1.84	1.85	45045420
2018-09-07	1.85	1.86	1.85	1.86	43343500
2018-09-10	1.89	1.90	1.88	1.89	61456080
2018-09-11	1.89	1.90	1.88	1.90	75676240
2018-09-12	1.89	1.90	1.89	1.89	152141760
2018-09-13	1.88	1.88	1.86	1.88	108322420
2018-09-14	1.87	1.88	1.86	1.87	76955220
2018-09-17	1.87	1.88	1.87	1.88	76678460
2018-09-18	1.86	1.88	1.86	1.87	72507120
2018-09-19	1.87	1.87	1.86	1.87	42852400
2018-09-20	1.87	1.89	1.87	1.89	36781820
2018-09-21	1.87	1.89	1.87	1.88	34103200
2018-09-24	1.89	1.90	1.89	1.89	42866880
2018-09-25	1.92	1.94	1.92	1.93	121030660
2018-09-26	1.95	1.96	1.95	1.95	120638720
2018-09-27	1.97	1.99	1.97	1.99	108847020
2018-09-28	1.98	1.99	1.97	1.98	72220280
2018-10-01	1.98	1.99	1.97	1.98	50869500
2018-10-02	1.97	1.99	1.97	1.99	37364400
2018-10-03	2.00	2.01	2.00	2.00	124978760
2018-10-04	1.99	1.99	1.96	1.98	99729660
2018-10-05	1.95	1.97	1.94	1.95	66068300
2018-10-08	1.92	1.93	1.91	1.92	58126700
2018-10-09	1.88	1.92	1.88	1.91	78928320
2018-10-10	1.92	1.92	1.90	1.90	64555300
2018-10-11	1.91	1.91	1.87	1.88	121343960
2018-10-12	1.87	1.88	1.84	1.86	73740500
2018-10-15	1.87	1.88	1.86	1.87	60693280
2018-10-16	1.92	1.96	1.92	1.95	152447900
2018-10-17	1.97	1.97	1.94	1.96	97904640
2018-10-18	1.96	1.96	1.94	1.95	117925340
2018-10-19	1.97	1.98	1.95	1.96	71498120
2018-10-22	1.98	1.99	1.96	1.97	89771280
2018-10-23	1.96	1.99	1.95	1.98	92068520
2018-10-24	1.97	1.97	1.89	1.89	116190060
2018-10-25	1.85	1.90	1.83	1.89	107705420
2018-10-26	1.86	1.91	1.85	1.90	79205020
2018-10-29	1.92	1.93	1.89	1.90	155618400
2018-10-30	1.90	1.93	1.90	1.92	97682280
2018-10-31	1.97	1.97	1.94	1.94	92769820
2018-11-01	1.92	1.94	1.91	1.93	57073580
2018-11-02	1.91	1.92	1.88	1.89	67383180
2018-11-05	1.94	1.96	1.93	1.95	82579880
2018-11-06	1.92	1.92	1.88	1.92	55575700
2018-11-07	1.94	1.96	1.94	1.96	79013020
2018-11-08	2.00	2.06	2.00	2.03	109511800
2018-11-09	2.05	2.05	2.03	2.05	102893000
2018-11-12	2.06	2.07	2.03	2.05	87961860
2018-11-13	2.08	2.09	2.07	2.07	184014840
2018-11-14	2.08	2.09	2.06	2.07	108500800
2018-11-15	2.07	2.07	2.04	2.07	135599700
2018-11-16	2.00	2.04	2.00	2.03	141384180
2018-11-19	2.02	2.05	2.01	2.04	123349760
2018-11-20	2.03	2.05	2.01	2.02	86599720
2018-11-21	2.01	2.02	2.00	2.01	35419760
2018-11-23	1.99	2.02	1.99	2.01	43708380
2018-11-26	2.01	2.02	2.00	2.00	73479220
2018-11-27	1.98	2.00	1.96	2.00	116691640
2018-11-28	1.99	2.01	1.98	2.01	102180020
2018-11-29	2.00	2.02	1.99	2.01	90380420
2018-11-30	2.00	2.01	1.98	1.99	89578200
2018-12-03	2.00	2.00	1.97	1.98	131007100
2018-12-04	2.00	2.02	1.99	1.99	119113140
2018-12-06	1.93	1.95	1.92	1.94	112187820
2018-12-07	1.92	1.94	1.91	1.91	76518280
2018-12-10	1.94	1.94	1.91	1.92	136316600
2018-12-11	1.96	1.97	1.92	1.93	130665720
2018-12-12	1.95	1.97	1.94	1.95	99563340
2018-12-13	1.96	1.98	1.95	1.96	41207940
2018-12-14	1.96	1.96	1.95	1.96	92568700
2018-12-17	1.96	1.96	1.91	1.92	87211740
2018-12-18	1.92	1.93	1.90	1.91	57641600
2018-12-19	1.92	1.93	1.88	1.90	83829200
2018-12-20	1.95	1.95	1.89	1.90	92171660
2018-12-21	1.89	1.91	1.87	1.88	68914160
2018-12-24	1.89	1.89	1.84	1.84	66825500
2018-12-26	1.83	1.88	1.83	1.88	90055640
2018-12-27	1.85	1.87	1.82	1.87	121823640
2018-12-28	1.88	1.90	1.88	1.89	64822900
2018-12-31	1.89	1.91	1.89	1.90	32511060
2019-01-02	1.89	1.90	1.88	1.89	71880340
2019-01-03	1.92	1.94	1.92	1.92	100270760
2019-01-04	1.94	1.97	1.93	1.96	57079720
2019-01-07	1.95	1.96	1.94	1.94	114773820
2019-01-08	1.92	1.93	1.90	1.91	93947420
2019-01-09	1.91	1.92	1.89	1.89	129640840
2019-01-10	1.90	1.92	1.89	1.91	96179520
2019-01-11	1.88	1.89	1.84	1.85	108020260
2019-01-14	1.83	1.83	1.77	1.78	277508640
2019-01-15	1.80	1.81	1.79	1.81	202776980
2019-01-16	1.79	1.80	1.78	1.79	141829040
2019-01-17	1.80	1.82	1.80	1.81	83365280
2019-01-18	1.84	1.84	1.82	1.83	87330620
2019-01-22	1.82	1.83	1.80	1.81	140881180
2019-01-23	1.85	1.85	1.82	1.83	158505460
2019-01-24	1.81	1.81	1.78	1.79	125707140
2019-01-25	1.79	1.80	1.78	1.79	137931200
2019-01-28	1.78	1.78	1.77	1.77	79978100
2019-01-29	1.79	1.79	1.78	1.78	89977900
2019-01-30	1.80	1.81	1.79	1.80	96470260
2019-01-31	1.82	1.83	1.81	1.83	99569660
2019-02-01	1.83	1.84	1.83	1.83	71755740
2019-02-04	1.84	1.84	1.83	1.84	53050780
2019-02-05	1.85	1.86	1.84	1.85	45631500
2019-02-06	1.85	1.86	1.84	1.84	61670060
2019-02-07	1.86	1.86	1.84	1.85	67140400
2019-02-08	1.85	1.86	1.84	1.85	68481260
2019-02-11	1.84	1.84	1.83	1.83	78077420
2019-02-12	1.85	1.87	1.85	1.86	74585920
2019-02-13	1.84	1.86	1.83	1.83	87811460
2019-02-14	1.95	2.01	1.94	2.00	246826520
2019-02-15	2.01	2.05	2.01	2.05	128203840
2019-02-19	2.00	2.02	2.00	2.02	161417940
2019-02-20	2.01	2.04	2.01	2.03	141622120
2019-02-21	2.02	2.03	2.01	2.02	115828480
2019-02-22	2.02	2.05	2.02	2.05	119125960
2019-02-25	2.08	2.09	2.07	2.08	119642840
2019-02-26	2.08	2.11	2.08	2.10	84336440
2019-02-27	2.10	2.13	2.10	2.07	89585720
2019-02-28	2.06	2.08	2.06	2.08	113971200
2019-03-01	2.08	2.09	2.07	2.09	91799420
2019-03-04	2.09	2.09	2.07	2.08	78963740
2019-03-05	2.08	2.13	2.08	2.12	113364820
2019-03-06	2.12	2.12	2.10	2.10	49800240
2019-03-07	2.08	2.09	2.07	2.08	105680300
2019-03-08	2.07	2.09	2.07	2.09	82788480
2019-03-11	2.08	2.12	2.08	2.11	70030420
2019-03-12	2.08	2.10	2.08	2.09	79267820
2019-03-13	2.10	2.12	2.10	2.12	59478640
2019-03-14	2.11	2.13	2.11	2.11	74155640
2019-03-15	2.11	2.13	2.10	2.13	179871600
2019-03-18	2.13	2.14	2.12	2.13	61523640
2019-03-19	2.14	2.15	2.14	2.14	64184400
2019-03-20	2.15	2.16	2.14	2.15	75146400
2019-03-21	2.15	2.16	2.14	2.15	48696220
2019-03-22	2.12	2.14	2.12	2.13	77823900
2019-03-25	2.13	2.14	2.12	2.13	59433820
2019-03-26	2.15	2.16	2.14	2.15	62120320
2019-03-27	2.13	2.14	2.11	2.13	63669500
2019-03-28	2.16	2.16	2.14	2.15	93118180
2019-03-29	2.02	2.06	2.01	2.02	695647140
2019-04-01	2.07	2.08	2.05	2.06	168310540
2019-04-02	2.06	2.08	2.05	2.08	217662960
2019-04-03	2.06	2.06	2.04	2.05	126399880
2019-04-04	2.04	2.05	2.02	2.03	111617680
2019-04-05	2.03	2.04	2.02	2.04	115775460
2019-04-08	2.05	2.05	2.04	2.04	63388740
2019-04-09	2.04	2.04	2.03	2.03	86261280
2019-04-10	2.04	2.05	2.02	2.03	132379980
2019-04-11	2.02	2.02	1.98	1.99	90287380
2019-04-12	1.98	2.00	1.97	1.98	149802640
2019-04-15	1.99	1.99	1.98	1.99	60121020
2019-04-16	2.01	2.01	1.96	1.97	66687080
2019-04-17	1.97	1.97	1.94	1.94	88165600
2019-04-18	1.94	1.95	1.92	1.94	108605080
2019-04-22	1.94	1.95	1.93	1.94	85070220
2019-04-23	1.93	1.95	1.93	1.93	96243480
2019-04-24	1.94	1.95	1.93	1.94	78840140
2019-04-25	1.92	1.96	1.92	1.95	94586080
2019-04-26	1.89	1.90	1.88	1.90	143816920
2019-04-29	1.93	1.93	1.91	1.91	110372460
2019-04-30	1.91	1.91	1.84	1.88	173328940
2019-05-01	1.88	1.88	1.86	1.87	103992380
2019-05-02	1.88	1.89	1.87	1.88	204300540
2019-05-03	1.92	1.92	1.90	1.92	64346760
2019-05-06	1.90	1.94	1.89	1.92	70806660
2019-05-07	1.92	1.92	1.89	1.90	56624580
2019-05-08	1.92	1.93	1.91	1.92	63869040
2019-05-09	1.92	1.93	1.91	1.92	71562300
2019-05-10	1.90	1.91	1.87	1.88	170313580
2019-05-13	1.86	1.87	1.86	1.86	153150660
2019-05-14	1.89	1.90	1.88	1.89	143296020
2019-05-15	1.88	1.89	1.88	1.88	91400000
2019-05-16	1.89	1.90	1.88	1.89	59773420
2019-05-17	1.88	1.90	1.88	1.89	34326780
2019-05-20	1.87	1.88	1.87	1.88	61939360
2019-05-21	1.88	1.90	1.88	1.89	68776600
2019-05-22	1.88	1.93	1.88	1.93	58902040
2019-05-23	1.93	1.94	1.92	1.93	110601960
2019-05-24	1.95	1.97	1.95	1.95	61732360
2019-05-28	1.93	1.93	1.90	1.90	76156080
2019-05-29	1.88	1.89	1.87	1.88	66684800
2019-05-30	1.89	1.89	1.87	1.88	58258860
2019-05-31	1.86	1.87	1.86	1.87	52459740
2019-06-03	1.90	1.91	1.89	1.90	48187020
2019-06-04	1.92	1.93	1.91	1.93	68307060
2019-06-05	1.92	1.93	1.91	1.92	41946060
2019-06-06	1.94	1.96	1.94	1.94	45190400
2019-06-07	1.96	1.96	1.94	1.95	41417540
2019-06-10	1.96	1.99	1.95	1.98	58578320
2019-06-11	1.98	1.99	1.97	1.97	47561120
2019-06-12	1.98	2.00	1.98	2.00	50146540
2019-06-13	1.99	2.00	1.98	2.00	40400180
2019-06-14	1.98	2.00	1.98	1.98	29556820
2019-06-17	1.98	2.01	1.98	2.00	37283000
2019-06-18	2.03	2.05	2.03	2.05	65169740
2019-06-19	2.06	2.09	2.06	2.08	60541700
2019-06-20	2.10	2.10	2.08	2.08	67064200
2019-06-21	2.05	2.07	2.03	2.07	54034060
2019-06-24	2.08	2.08	2.07	2.07	38800140
2019-06-25	2.08	2.08	2.06	2.07	27641500
2019-06-26	2.06	2.06	2.04	2.05	34758900
2019-06-27	2.04	2.06	2.04	2.05	33675100
2019-06-28	2.07	2.07	2.06	2.06	46096380
2019-07-01	2.08	2.08	2.06	2.07	60674160
2019-07-02	2.07	2.09	2.07	2.09	50423520
2019-07-03	2.10	2.11	2.09	2.10	36379240
2019-07-05	2.08	2.08	2.05	2.05	56233400
2019-07-08	2.04	2.04	2.03	2.04	41804080
2019-07-09	2.04	2.04	2.03	2.04	33357900
2019-07-10	2.06	2.07	2.05	2.06	32460300
2019-07-11	2.05	2.05	2.01	2.02	46849000
2019-07-12	2.02	2.02	1.99	2.01	64593940
2019-07-15	2.01	2.02	2.00	2.01	40053920
2019-07-16	2.02	2.02	2.01	2.01	32394380
2019-07-17	2.02	2.03	2.02	2.02	26488920
2019-07-18	2.01	2.04	2.01	2.04	55678060
2019-07-19	2.03	2.03	2.00	2.01	74192680
2019-07-22	2.02	2.02	2.01	2.02	86770800
2019-07-23	2.03	2.04	2.02	2.03	83061700
2019-07-24	2.01	2.02	1.99	2.02	85632400
2019-07-25	2.14	2.18	2.12	2.13	208402960
2019-07-26	2.15	2.18	2.14	2.18	84535980
2019-07-29	2.23	2.24	2.22	2.22	128394360
2019-07-30	2.20	2.20	2.18	2.19	69510320
2019-07-31	2.15	2.19	2.15	2.17	45111820
2019-08-01	2.18	2.21	2.18	2.20	53723220
2019-08-02	2.22	2.22	2.20	2.21	85349600
2019-08-05	2.19	2.20	2.16	2.18	76463240
2019-08-06	2.19	2.20	2.16	2.18	78730160
2019-08-07	2.18	2.20	2.17	2.17	80371940
2019-08-08	2.20	2.22	2.19	2.21	47378080
2019-08-09	2.26	2.26	2.23	2.24	82545900
2019-08-12	2.24	2.24	2.21	2.22	49869380
2019-08-13	2.23	2.24	2.22	2.24	69185680
2019-08-14	2.22	2.23	2.19	2.19	55868120
2019-08-15	2.20	2.22	2.20	2.21	38391340
2019-08-16	2.22	2.23	2.21	2.22	30003700
2019-08-19	2.23	2.23	2.22	2.22	30419600
2019-08-20	2.24	2.25	2.22	2.23	101358000
2019-08-21	2.25	2.28	2.25	2.27	120143960
2019-08-22	2.28	2.28	2.26	2.27	91102720
2019-08-23	2.26	2.28	2.23	2.23	75199960
2019-08-26	2.25	2.25	2.22	2.24	48705440
2019-08-27	2.24	2.26	2.24	2.24	46677740
2019-08-28	2.24	2.25	2.23	2.24	42633060
2019-08-29	2.26	2.28	2.26	2.27	53857680
2019-08-30	2.26	2.27	2.24	2.25	48271260
2019-09-03	2.26	2.27	2.25	2.26	45272240
2019-09-04	2.27	2.28	2.26	2.27	34836020
2019-09-05	2.25	2.25	2.23	2.24	32204500
2019-09-06	2.24	2.25	2.24	2.24	37776420
2019-09-09	2.20	2.20	2.17	2.19	56437500
2019-09-10	2.12	2.16	2.11	2.16	82053600
2019-09-11	2.14	2.16	2.14	2.16	156870140
2019-09-12	2.14	2.15	2.14	2.15	135270000
2019-09-13	2.14	2.16	2.14	2.14	73177800
2019-09-16	2.15	2.15	2.12	2.13	50044120
2019-09-17	2.16	2.16	2.14	2.16	98409860
2019-09-18	2.17	2.19	2.17	2.18	42004160
2019-09-19	2.23	2.24	2.22	2.23	83161480
2019-09-20	2.26	2.27	2.25	2.26	97412120
2019-09-23	2.25	2.26	2.23	2.23	49166280
2019-09-24	2.27	2.28	2.25	2.26	57865460
2019-09-25	2.26	2.28	2.25	2.27	83984460
2019-09-26	2.29	2.31	2.27	2.27	93549080
2019-09-27	2.27	2.28	2.26	2.26	45997400
2019-09-30	2.24	2.26	2.23	2.23	70102340
2019-10-01	2.20	2.21	2.18	2.18	61610680
2019-10-02	2.14	2.15	2.11	2.12	62852800
2019-10-03	2.14	2.16	2.14	2.16	40052580
2019-10-04	2.17	2.18	2.16	2.17	37567080
2019-10-07	2.17	2.19	2.17	2.17	45086240
2019-10-08	2.17	2.17	2.15	2.15	61859120
2019-10-09	2.17	2.18	2.17	2.17	39629820
2019-10-10	2.16	2.19	2.16	2.18	124775220
2019-10-11	2.19	2.21	2.18	2.18	76902360
2019-10-14	2.20	2.21	2.19	2.19	53034700
2019-10-15	2.19	2.21	2.18	2.21	45053360
2019-10-16	2.20	2.20	2.18	2.19	33363200
2019-10-17	2.22	2.22	2.20	2.21	48689820
2019-10-18	2.21	2.21	2.18	2.19	33084640
2019-10-21	2.19	2.20	2.18	2.19	47799880
2019-10-22	2.21	2.22	2.19	2.20	53139900
2019-10-23	2.23	2.24	2.21	2.23	74069980
2019-10-24	2.32	2.37	2.32	2.36	120210000
2019-10-25	2.37	2.39	2.36	2.38	54557620
2019-10-28	2.38	2.45	2.38	2.39	86620120
2019-10-29	2.37	2.39	2.36	2.38	47236780
2019-10-30	2.42	2.45	2.41	2.45	76870000
2019-10-31	2.42	2.45	2.41	2.45	113363940
2019-11-01	2.46	2.46	2.41	2.42	57512840
2019-11-04	2.43	2.43	2.40	2.41	46818160
2019-11-05	2.39	2.39	2.35	2.36	72783040
2019-11-06	2.36	2.37	2.36	2.37	80489820
2019-11-07	2.36	2.36	2.34	2.34	62966240
2019-11-08	2.33	2.38	2.32	2.36	106775760
2019-11-11	2.32	2.35	2.32	2.34	39161900
2019-11-12	2.35	2.36	2.35	2.35	50669680
2019-11-13	2.38	2.40	2.37	2.39	41856020
2019-11-14	2.37	2.38	2.36	2.37	29973320
2019-11-15	2.34	2.38	2.34	2.37	45518560
2019-11-18	2.40	2.41	2.39	2.40	37360200
2019-11-19	2.40	2.40	2.38	2.38	43703260
2019-11-20	2.36	2.37	2.35	2.35	46918320
2019-11-21	2.34	2.39	2.33	2.38	47976420
2019-11-22	2.42	2.42	2.39	2.40	40209800
2019-11-25	2.44	2.45	2.43	2.44	52940460
2019-11-26	2.44	2.44	2.43	2.44	32263960
2019-11-27	2.42	2.45	2.42	2.44	73105320
2019-11-29	2.42	2.43	2.42	2.42	28905920
2019-12-02	2.43	2.43	2.40	2.42	171008040
2019-12-03	2.38	2.40	2.38	2.39	61169260
2019-12-04	2.39	2.41	2.38	2.41	98020080
2019-12-05	2.40	2.40	2.38	2.38	46048000
2019-12-06	2.39	2.39	2.38	2.38	49550060
2019-12-09	2.38	2.40	2.38	2.39	93356440
2019-12-10	2.37	2.40	2.37	2.40	68827420
2019-12-11	2.40	2.43	2.40	2.41	64670960
2019-12-12	2.40	2.43	2.39	2.40	38611480
2019-12-13	2.42	2.43	2.41	2.42	36517700
2019-12-16	2.47	2.48	2.46	2.47	62995100
2019-12-17	2.45	2.46	2.44	2.45	28099540
2019-12-18	2.45	2.46	2.44	2.46	67317700
2019-12-19	2.47	2.51	2.46	2.50	87546200
2019-12-20	2.53	2.56	2.52	2.52	94307280
2019-12-23	2.52	2.52	2.49	2.49	63798240
2019-12-24	2.49	2.50	2.48	2.49	15116580
2019-12-26	2.49	2.50	2.49	2.49	20262920
2019-12-27	2.53	2.53	2.51	2.52	32723780
2019-12-30	2.54	2.54	2.49	2.50	39211080
2019-12-31	2.49	2.50	2.48	2.49	35012480
2020-01-02	2.52	2.52	2.51	2.52	71745260
2020-01-03	2.49	2.52	2.49	2.50	24173880
2020-01-06	2.50	2.51	2.49	2.49	39845580
2020-01-07	2.51	2.52	2.49	2.50	37568260
2020-01-08	2.49	2.51	2.49	2.50	37380580
2020-01-09	2.50	2.51	2.49	2.50	39182060
2020-01-10	2.49	2.51	2.49	2.49	37458340
2020-01-13	2.47	2.49	2.47	2.48	47919920
2020-01-14	2.49	2.51	2.48	2.51	44615920
2020-01-15	2.53	2.55	2.53	2.54	49787020
2020-01-16	2.53	2.53	2.51	2.53	61565560
2020-01-17	2.57	2.58	2.56	2.57	53718580
2020-01-21	2.52	2.55	2.52	2.54	39282100
2020-01-22	2.55	2.55	2.52	2.52	38479840
2020-01-23	2.52	2.52	2.50	2.51	31215880
2020-01-24	2.53	2.53	2.46	2.46	89330620
2020-01-27	2.45	2.45	2.43	2.45	45311960
2020-01-28	2.48	2.49	2.47	2.48	35307120
2020-01-29	2.50	2.51	2.48	2.48	80896860
2020-01-30	2.47	2.47	2.45	2.45	119483460
2020-01-31	2.46	2.46	2.42	2.44	82586460
2020-02-03	2.43	2.45	2.42	2.43	39818460
2020-02-04	2.44	2.45	2.44	2.44	33975640
2020-02-05	2.47	2.49	2.46	2.49	46059440
2020-02-06	2.48	2.51	2.48	2.50	50620820
2020-02-07	2.49	2.50	2.47	2.47	39909720
2020-02-10	2.47	2.50	2.47	2.50	39664320
2020-02-11	2.50	2.50	2.48	2.49	36983980
2020-02-12	2.49	2.49	2.47	2.48	49659240
2020-02-13	2.44	2.49	2.44	2.47	56150300
2020-02-14	2.41	2.41	2.37	2.39	133307900
2020-02-18	2.45	2.46	2.43	2.46	78557500
2020-02-19	2.47	2.48	2.45	2.47	65380760
2020-02-20	2.44	2.46	2.43	2.45	60003740
2020-02-21	2.49	2.51	2.48	2.51	82116440
2020-02-24	2.41	2.44	2.38	2.38	90751860
2020-02-25	2.40	2.41	2.33	2.35	86941580
2020-02-26	2.38	2.40	2.36	2.33	78006360
2020-02-27	2.32	2.33	2.25	2.25	81115320
2020-02-28	2.18	2.20	2.15	2.19	113130920
2020-03-02	2.22	2.29	2.22	2.29	122694000
2020-03-03	2.32	2.33	2.26	2.28	84956660
2020-03-04	2.36	2.43	2.34	2.43	66748700
2020-03-05	2.38	2.43	2.38	2.42	115137700
2020-03-06	2.36	2.38	2.34	2.38	68782620
2020-03-09	2.28	2.33	2.25	2.26	100629080
2020-03-10	2.29	2.35	2.25	2.35	182896000
2020-03-11	2.28	2.29	2.20	2.23	116587260
2020-03-12	2.07	2.08	1.97	2.04	108257260
2020-03-13	2.08	2.12	1.93	2.11	237967460
2020-03-16	1.84	1.94	1.81	1.89	146935840
2020-03-17	1.96	2.08	1.95	2.05	108233180
2020-03-18	1.91	2.00	1.91	1.97	98183540
2020-03-19	1.95	2.04	1.90	2.01	184693940
2020-03-20	2.06	2.10	1.97	1.97	201013280
2020-03-23	1.97	2.01	1.91	1.94	113480120
2020-03-24	2.02	2.05	1.97	2.04	122588160
2020-03-25	2.01	2.06	1.97	2.02	131508040
2020-03-26	2.02	2.12	2.02	2.12	134853020
2020-03-27	2.04	2.16	2.03	2.12	135663100
2020-03-30	2.14	2.23	2.14	2.23	139712320
2020-03-31	2.20	2.26	2.19	2.23	168224180
2020-04-01	2.19	2.23	2.17	2.19	121954060
2020-04-02	2.17	2.19	2.14	2.19	118376560
2020-04-03	2.19	2.21	2.18	2.20	67453900
2020-04-06	2.20	2.23	2.20	2.22	114704740
2020-04-07	2.17	2.19	2.15	2.16	112011740
2020-04-08	2.17	2.21	2.14	2.19	77204540
2020-04-09	2.20	2.25	2.18	2.23	112564920
2020-04-13	2.27	2.40	2.27	2.37	131116680
2020-04-14	2.38	2.45	2.38	2.43	102184480
2020-04-15	2.38	2.42	2.38	2.40	58036800
2020-04-16	2.43	2.46	2.42	2.46	64376780
2020-04-17	2.51	2.52	2.48	2.50	66993820
2020-04-20	2.49	2.55	2.49	2.52	68330060
2020-04-21	2.50	2.53	2.50	2.50	70907080
2020-04-22	2.53	2.54	2.52	2.52	56072260
2020-04-23	2.51	2.55	2.51	2.52	50987980
2020-04-24	2.54	2.56	2.53	2.56	41751760
2020-04-27	2.58	2.59	2.56	2.57	42100580
2020-04-28	2.62	2.62	2.54	2.55	115349020
2020-04-29	2.60	2.60	2.53	2.54	75719780
2020-04-30	2.70	2.70	2.58	2.61	117272020
2020-05-01	2.60	2.60	2.56	2.59	64127460
2020-05-04	2.61	2.62	2.59	2.62	57062300
2020-05-05	2.63	2.69	2.62	2.67	91585700
2020-05-06	2.70	2.74	2.70	2.70	132100460
2020-05-07	2.67	2.68	2.63	2.64	52546320
2020-05-08	2.66	2.68	2.65	2.66	33201040
2020-05-11	2.65	2.71	2.65	2.70	61905580
2020-05-12	2.72	2.74	2.70	2.71	44434220
2020-05-13	2.74	2.78	2.73	2.77	68623840
2020-05-14	2.70	2.72	2.66	2.68	99965420
2020-05-15	2.63	2.67	2.63	2.67	74336700
2020-05-18	2.68	2.70	2.67	2.67	98525160
2020-05-19	2.67	2.70	2.66	2.68	65424940
2020-05-20	2.72	2.74	2.68	2.69	80759380
2020-05-21	2.85	2.87	2.73	2.76	408564500
2020-05-22	2.74	2.78	2.71	2.76	120624280
2020-05-26	2.73	2.73	2.66	2.66	112532280
2020-05-27	2.60	2.62	2.54	2.62	140204420
2020-05-28	2.68	2.70	2.67	2.68	89496640
2020-05-29	2.76	2.78	2.66	2.73	152316040
2020-06-01	2.72	2.76	2.70	2.76	115230740
2020-06-02	2.72	2.74	2.71	2.74	85588260
2020-06-03	2.73	2.76	2.72	2.75	109283840
2020-06-04	2.73	2.76	2.69	2.69	89673620
2020-06-05	2.72	2.73	2.69	2.69	121848040
2020-06-08	2.64	2.65	2.57	2.63	195252100
2020-06-09	2.64	2.66	2.63	2.64	95645080
2020-06-10	2.69	2.71	2.68	2.68	91652700
2020-06-11	2.69	2.69	2.57	2.58	95740720
2020-06-12	2.61	2.61	2.55	2.57	112606980
2020-06-15	2.62	2.65	2.58	2.63	114431920
2020-06-16	2.71	2.71	2.68	2.68	110751560
2020-06-17	2.71	2.71	2.69	2.70	98381900
2020-06-18	2.63	2.64	2.61	2.63	75922840
2020-06-19	2.63	2.66	2.62	2.65	136144140
2020-06-22	2.67	2.68	2.65	2.67	67516000
2020-06-23	2.66	2.76	2.66	2.71	215439340
2020-06-24	2.65	2.67	2.60	2.61	128371580
2020-06-25	2.62	2.66	2.61	2.65	98965580
2020-06-26	2.65	2.67	2.63	2.64	124694900
2020-06-29	2.67	2.67	2.64	2.65	90523680
2020-06-30	2.61	2.65	2.60	2.64	92438240
2020-07-01	2.64	2.68	2.62	2.67	109248780
2020-07-02	2.68	2.70	2.67	2.69	91826680
2020-07-06	2.69	2.73	2.69	2.71	103618780
2020-07-07	2.68	2.71	2.67	2.67	74949020
2020-07-08	2.69	2.74	2.68	2.71	124955220
2020-07-09	2.73	2.75	2.68	2.70	84060600
2020-07-10	2.72	2.72	2.67	2.69	108290580
2020-07-13	2.70	2.72	2.66	2.66	112795240
2020-07-14	2.68	2.71	2.66	2.70	143991000
2020-07-15	2.82	2.94	2.79	2.90	398050220
2020-07-16	2.85	2.87	2.80	2.87	247173620
2020-07-17	2.88	3.07	2.88	3.06	499529460
2020-07-20	3.13	3.25	2.88	2.93	1126931380
2020-07-21	2.98	2.98	2.89	2.90	308382500
2020-07-22	2.87	2.89	2.81	2.85	191241280
2020-07-23	2.84	2.84	2.74	2.76	173177820
2020-07-24	2.77	2.80	2.75	2.79	154960860
2020-07-27	2.81	2.83	2.80	2.83	113204420
2020-07-28	2.84	2.86	2.81	2.82	99582900
2020-07-29	2.85	2.85	2.80	2.83	100778780
2020-07-30	2.86	2.90	2.84	2.89	164301800
2020-07-31	2.89	2.90	2.77	2.79	136890880
2020-08-03	2.83	2.87	2.83	2.84	96119260
2020-08-04	2.80	2.81	2.79	2.80	82425840
2020-08-05	2.82	2.83	2.79	2.80	65344640
2020-08-06	2.80	2.81	2.78	2.81	70642540
2020-08-07	2.79	2.79	2.75	2.77	76984500
2020-08-10	2.79	2.79	2.75	2.77	58746460
2020-08-11	2.79	2.79	2.76	2.76	78978160
2020-08-12	2.82	2.86	2.81	2.81	109324820
2020-08-13	2.82	2.82	2.78	2.79	69812980
2020-08-14	2.77	2.78	2.75	2.76	57865940
2020-08-17	2.80	2.83	2.79	2.82	59952920
2020-08-18	2.84	2.84	2.81	2.82	83495260
2020-08-19	2.86	2.87	2.81	2.81	66441940
2020-08-20	2.81	2.83	2.80	2.82	50549260
2020-08-21	2.77	2.79	2.76	2.79	68383120
2020-08-24	2.88	2.90	2.82	2.84	147579780
2020-08-25	2.86	2.87	2.83	2.85	67993680
2020-08-26	2.85	2.86	2.83	2.85	56048860
2020-08-27	2.85	2.85	2.78	2.81	83901620
2020-08-28	2.81	2.81	2.78	2.78	65037320
2020-08-31	2.79	2.82	2.78	2.80	65252020
2020-09-01	2.79	2.80	2.76	2.77	79318400
2020-09-02	2.77	2.80	2.76	2.80	72284540
2020-09-03	2.77	2.78	2.68	2.71	102440020
2020-09-04	2.69	2.71	2.63	2.68	92200520
2020-09-08	2.71	2.75	2.69	2.74	134712220
2020-09-09	2.69	2.74	2.67	2.68	228325460
2020-09-10	2.71	2.71	2.65	2.65	88141280
2020-09-11	2.70	2.71	2.67	2.69	92554040
2020-09-14	2.71	2.72	2.67	2.70	99200280
2020-09-15	2.78	2.79	2.76	2.76	86018160
2020-09-16	2.79	2.80	2.76	2.76	79028980
2020-09-17	2.79	2.81	2.77	2.80	79838280
2020-09-18	2.84	2.84	2.80	2.82	58634720
2020-09-21	2.75	2.80	2.73	2.80	135854320
2020-09-22	2.76	2.78	2.74	2.77	77571180
2020-09-23	2.81	2.83	2.78	2.78	58457860
2020-09-24	2.75	2.76	2.70	2.71	82473440
2020-09-25	2.71	2.79	2.70	2.78	99116360
2020-09-28	2.75	2.77	2.73	2.74	54827240
2020-09-29	2.74	2.76	2.74	2.76	83567380
2020-09-30	2.75	2.77	2.73	2.74	60027120
2020-10-01	2.76	2.77	2.71	2.72	94564360
2020-10-02	2.72	2.74	2.71	2.71	113981220
2020-10-05	2.72	2.74	2.71	2.72	134089880
2020-10-06	2.71	2.73	2.68	2.69	73899500
2020-10-07	2.69	2.70	2.67	2.68	70374920
2020-10-08	2.68	2.71	2.68	2.70	47025660
2020-10-09	2.72	2.74	2.72	2.74	41840020
2020-10-12	2.76	2.77	2.75	2.76	55669140
2020-10-13	2.74	2.76	2.72	2.72	58996180
2020-10-14	2.70	2.70	2.65	2.66	93147280
2020-10-15	2.62	2.64	2.61	2.63	60787920
2020-10-16	2.65	2.68	2.64	2.65	53323480
2020-10-19	2.66	2.67	2.62	2.62	62873520
2020-10-20	2.63	2.64	2.61	2.61	98381800
2020-10-21	2.61	2.62	2.52	2.58	164396740
2020-10-22	2.60	2.61	2.58	2.60	75099520
2020-10-23	2.61	2.63	2.59	2.60	111538080
2020-10-26	2.64	2.67	2.63	2.65	120439640
2020-10-27	2.67	2.67	2.62	2.62	74046660
2020-10-28	2.59	2.60	2.55	2.55	105263600
2020-10-29	2.55	2.57	2.52	2.55	70680360
2020-10-30	2.55	2.56	2.49	2.51	95293320
2020-11-02	2.52	2.54	2.51	2.53	107375620
2020-11-03	2.57	2.60	2.56	2.59	83144020
2020-11-04	2.70	2.77	2.70	2.75	147715320
2020-11-05	2.80	2.82	2.76	2.76	133217800
2020-11-06	2.78	2.80	2.77	2.78	73726480
2020-11-09	2.74	2.76	2.69	2.70	87625300
2020-11-10	2.83	2.84	2.80	2.83	116715440
2020-11-11	2.88	2.90	2.87	2.90	81393720
2020-11-12	2.84	2.87	2.82	2.84	58131780
2020-11-13	2.84	2.87	2.84	2.87	58229920
2020-11-16	2.82	2.84	2.80	2.81	103809200
2020-11-17	2.76	2.77	2.74	2.75	129030640
2020-11-18	2.77	2.77	2.70	2.70	94646140
2020-11-19	2.71	2.71	2.68	2.70	135364320
2020-11-20	2.74	2.77	2.73	2.77	86293900
2020-11-23	2.73	2.74	2.67	2.74	273412680
2020-11-24	2.70	2.72	2.68	2.68	166827420
2020-11-25	2.62	2.65	2.62	2.63	233217880
2020-11-27	2.58	2.64	2.57	2.63	295663280
2020-11-30	2.67	2.67	2.63	2.65	294503000
2020-12-01	2.65	2.67	2.63	2.65	266164300
2020-12-02	2.64	2.68	2.64	2.67	99074400
2020-12-03	2.64	2.65	2.61	2.64	158342340
2020-12-04	2.68	2.71	2.67	2.69	93707640
2020-12-07	2.72	2.72	2.69	2.71	131658000
2020-12-08	2.68	2.75	2.68	2.74	134152580
2020-12-09	2.75	2.75	2.69	2.70	159047160
2020-12-10	2.69	2.71	2.68	2.69	151336980
2020-12-11	2.68	2.72	2.68	2.71	77400640
2020-12-14	2.53	2.58	2.49	2.50	1097972300
2020-12-15	2.53	2.54	2.50	2.54	446905640
2020-12-16	2.59	2.59	2.54	2.55	386670120
2020-12-17	2.56	2.57	2.53	2.54	279143240
2020-12-18	2.55	2.55	2.50	2.51	517503740
2020-12-21	2.47	2.49	2.45	2.48	260144560
2020-12-22	2.46	2.46	2.43	2.44	284691680
2020-12-23	2.46	2.46	2.43	2.44	226220240
2020-12-24	2.45	2.45	2.41	2.43	98633680
2020-12-28	2.51	2.51	2.46	2.47	309637300
2020-12-29	2.53	2.54	2.49	2.50	346169720
2020-12-30	2.52	2.53	2.50	2.51	286981500
2020-12-31	2.50	2.50	2.46	2.50	212200200
2021-01-04	2.55	2.55	2.49	2.53	313316280
2021-01-05	2.52	2.54	2.50	2.54	267238700
2021-01-06	2.54	2.57	2.53	2.55	255098620
2021-01-07	2.53	2.54	2.50	2.51	271252580
2021-01-08	2.53	2.54	2.52	2.54	219920500
2021-01-11	2.53	2.55	2.52	2.53	233743220
2021-01-12	2.53	2.53	2.51	2.51	192575960
2021-01-13	2.54	2.56	2.53	2.54	229056900
2021-01-14	2.57	2.59	2.56	2.56	230433580
2021-01-15	2.56	2.58	2.56	2.57	190479040
2021-01-19	2.63	2.63	2.61	2.63	271373720
2021-01-20	2.63	2.63	2.60	2.61	272523720
2021-01-21	2.63	2.64	2.61	2.63	321159040
2021-01-22	2.64	2.68	2.63	2.66	267453780
2021-01-25	2.69	2.71	2.68	2.70	274855780
2021-01-26	2.73	2.73	2.71	2.72	232287820
2021-01-27	2.67	2.67	2.60	2.61	291003480
2021-01-28	2.61	2.65	2.60	2.60	167495520
2021-01-29	2.59	2.61	2.53	2.53	253850080
2021-02-01	2.56	2.57	2.51	2.52	291818080
2021-02-02	2.53	2.53	2.50	2.50	226995420
2021-02-03	2.51	2.52	2.49	2.50	181394240
2021-02-04	2.52	2.52	2.50	2.52	146353600
2021-02-05	2.50	2.50	2.48	2.49	196187300
2021-02-08	2.51	2.53	2.49	2.50	171181720
2021-02-09	2.51	2.53	2.50	2.52	161161420
2021-02-10	2.54	2.54	2.49	2.50	193132520
2021-02-11	2.52	2.52	2.48	2.50	265520240
2021-02-12	2.55	2.59	2.54	2.58	237128140
2021-02-16	2.55	2.56	2.53	2.54	176465340
2021-02-17	2.55	2.59	2.54	2.57	190322120
2021-02-18	2.57	2.60	2.57	2.58	195304660
2021-02-19	2.56	2.56	2.53	2.53	137911700
2021-02-22	2.53	2.54	2.52	2.53	215519200
2021-02-23	2.54	2.54	2.46	2.47	290717140
2021-02-24	2.48	2.52	2.48	2.51	244372780
2021-02-25	2.49	2.49	2.44	2.45	255917380
2021-02-26	2.44	2.45	2.40	2.42	171023560
2021-03-01	2.42	2.43	2.40	2.40	227693880
2021-03-02	2.42	2.42	2.38	2.39	285193000
2021-03-03	2.38	2.38	2.34	2.36	280634300
2021-03-04	2.38	2.40	2.32	2.36	319927080
2021-03-05	2.38	2.41	2.36	2.40	223495520
2021-03-08	2.39	2.42	2.38	2.41	235060420
2021-03-09	2.47	2.49	2.45	2.46	310781960
2021-03-10	2.51	2.51	2.49	2.49	254573780
2021-03-11	2.45	2.46	2.43	2.43	253078280
2021-03-12	2.41	2.43	2.39	2.42	178395680
2021-03-15	2.43	2.44	2.41	2.44	213017600
2021-03-16	2.50	2.52	2.49	2.50	335355060
2021-03-17	2.49	2.51	2.45	2.50	260162360
2021-03-18	2.47	2.50	2.46	2.47	195843200
2021-03-19	2.46	2.47	2.44	2.46	135776820
2021-03-22	2.50	2.56	2.49	2.56	201839780
2021-03-23	2.50	2.51	2.46	2.47	217835280
2021-03-24	2.46	2.46	2.44	2.44	129652800
2021-03-25	2.45	2.49	2.44	2.49	136004160
2021-03-26	2.48	2.53	2.47	2.53	194149400
2021-03-29	2.53	2.55	2.52	2.54	173047300
2021-03-30	2.51	2.51	2.48	2.50	141700840
2021-03-31	2.50	2.51	2.49	2.49	133765300
2021-04-01	2.48	2.49	2.47	2.48	119172260
2021-04-05	2.47	2.49	2.47	2.48	105879060
2021-04-06	2.47	2.48	2.46	2.46	142556100
2021-04-07	2.45	2.46	2.41	2.42	189382020
2021-04-08	2.48	2.49	2.47	2.48	207225580
2021-04-09	2.51	2.51	2.48	2.50	148643740
2021-04-12	2.49	2.50	2.47	2.47	157811300
2021-04-13	2.46	2.48	2.45	2.46	154677960
2021-04-14	2.50	2.52	2.49	2.49	237271140
2021-04-15	2.54	2.56	2.53	2.54	278059040
2021-04-16	2.54	2.55	2.53	2.54	443324780
2021-04-19	2.58	2.59	2.56	2.58	322413520
2021-04-20	2.60	2.62	2.60	2.61	278848480
2021-04-21	2.65	2.66	2.63	2.66	228634940
2021-04-22	2.65	2.66	2.62	2.64	188719100
2021-04-23	2.64	2.64	2.61	2.61	131212020
2021-04-26	2.62	2.62	2.60	2.62	129029400
2021-04-27	2.64	2.64	2.62	2.62	166843600
2021-04-28	2.62	2.63	2.60	2.60	162902660
2021-04-29	2.61	2.61	2.53	2.57	223017980
2021-04-30	2.66	2.73	2.65	2.65	305960820
2021-05-03	2.67	2.69	2.66	2.69	132733920
2021-05-04	2.66	2.67	2.64	2.65	162995620
2021-05-05	2.66	2.69	2.65	2.68	147210980
2021-05-06	2.66	2.68	2.65	2.67	110047560
2021-05-07	2.68	2.70	2.68	2.69	95518280
2021-05-10	2.73	2.74	2.71	2.72	167239480
2021-05-11	2.67	2.71	2.67	2.71	149602280
2021-05-12	2.74	2.75	2.72	2.73	166910080
2021-05-13	2.72	2.76	2.72	2.75	146234620
2021-05-14	2.76	2.77	2.75	2.76	103970500
2021-05-17	2.77	2.79	2.77	2.79	110564820
2021-05-18	2.81	2.82	2.80	2.80	139658380
2021-05-19	2.81	2.82	2.80	2.82	206945660
2021-05-20	2.85	2.88	2.84	2.87	203449340
2021-05-21	2.88	2.89	2.87	2.87	145056260
2021-05-24	2.88	2.89	2.87	2.87	86490480
2021-05-25	2.87	2.87	2.84	2.85	148086420
2021-05-26	2.85	2.85	2.83	2.83	81267660
2021-05-27	2.81	2.87	2.81	2.84	247312220
2021-05-28	2.84	2.87	2.84	2.84	111306540
2021-06-01	2.86	2.86	2.81	2.81	135142360
2021-06-02	2.79	2.81	2.79	2.81	121555840
2021-06-03	2.79	2.82	2.79	2.81	109954200
2021-06-04	2.83	2.85	2.83	2.84	97376460
2021-06-07	2.83	2.85	2.82	2.82	125656340
2021-06-08	2.84	2.84	2.80	2.82	103297880
2021-06-09	2.85	2.88	2.84	2.88	149730620
2021-06-10	2.91	2.94	2.90	2.94	151166280
2021-06-11	2.96	2.96	2.93	2.94	153688740
2021-06-14	2.95	2.95	2.92	2.94	131934640
2021-06-15	2.95	2.95	2.93	2.94	118811580
2021-06-16	2.94	2.97	2.91	2.92	139368480
2021-06-17	2.90	2.92	2.89	2.92	97500280
2021-06-18	2.89	2.93	2.88	2.92	282146280
2021-06-21	2.91	2.92	2.90	2.92	106101300
2021-06-22	2.91	2.92	2.88	2.89	97998840
2021-06-23	2.94	2.94	2.89	2.90	116098080
2021-06-24	2.92	2.95	2.92	2.92	104957780
2021-06-25	2.95	2.97	2.94	2.97	190656460
2021-06-28	2.99	3.02	2.99	3.00	116447140
2021-06-29	3.01	3.02	3.00	3.01	93347000
2021-06-30	3.00	3.01	2.99	3.00	91509500
2021-07-01	2.99	3.02	2.99	3.02	95098480
2021-07-02	3.01	3.04	3.00	3.04	103968560
2021-07-06	3.02	3.03	2.99	3.00	137872740
2021-07-07	2.99	2.99	2.96	2.99	128697580
2021-07-08	2.97	2.98	2.94	2.96	137899020
2021-07-09	2.96	3.00	2.95	2.98	123471540
2021-07-12	3.01	3.05	3.01	3.03	201358260
2021-07-13	3.00	3.03	3.00	3.03	166434740
2021-07-14	3.00	3.01	2.98	2.99	474755180
2021-07-15	2.94	2.94	2.84	2.85	541115460
2021-07-16	2.84	2.87	2.82	2.84	572855360
2021-07-19	2.82	2.84	2.80	2.82	821364020
2021-07-20	2.86	2.90	2.84	2.88	1310803640
2021-07-21	2.90	2.90	2.88	2.89	391061980
2021-07-22	2.91	2.92	2.89	2.90	972098360
2021-07-23	2.92	2.94	2.90	2.91	282596240
2021-07-26	2.88	2.88	2.84	2.84	394733540
2021-07-27	2.88	2.88	2.83	2.87	316783820
2021-07-28	2.85	2.87	2.84	2.84	215977160
2021-07-29	2.90	2.93	2.88	2.88	212036800
2021-07-30	2.87	2.88	2.86	2.86	146729980
2021-08-02	2.85	2.88	2.84	2.87	145059660
2021-08-03	2.88	2.89	2.87	2.88	104981360
2021-08-04	2.88	2.89	2.87	2.87	138910260
2021-08-05	2.91	2.92	2.89	2.92	177502060
2021-08-06	2.86	2.86	2.81	2.82	124404040
2021-08-09	2.83	2.84	2.80	2.82	193053640
2021-08-10	2.82	2.84	2.81	2.82	133889360
2021-08-11	2.84	2.85	2.82	2.83	123136980
2021-08-12	2.85	2.88	2.84	2.87	183504740
2021-08-13	2.89	2.93	2.89	2.92	143953860
2021-08-16	2.90	2.95	2.90	2.94	122351060
2021-08-17	2.93	2.97	2.92	2.97	138156600
2021-08-18	2.98	3.01	2.97	2.97	194776460
2021-08-19	2.96	2.99	2.95	2.96	86539940
2021-08-20	2.97	2.98	2.95	2.97	69884180
2021-08-23	2.95	2.97	2.94	2.94	122293000
2021-08-24	2.92	2.93	2.89	2.93	84679720
2021-08-25	2.95	2.95	2.92	2.93	112136740
2021-08-26	2.94	2.95	2.92	2.94	74308140
2021-08-27	2.94	2.96	2.92	2.93	104893500
2021-08-30	2.93	2.94	2.93	2.93	45934100
2021-08-31	2.92	2.94	2.91	2.91	88343400
2021-09-01	2.94	2.95	2.92	2.94	86887300
2021-09-02	2.96	2.98	2.95	2.98	65090480
2021-09-03	2.96	2.96	2.93	2.94	106615020
2021-09-07	2.95	2.95	2.91	2.92	101271920
2021-09-08	2.87	2.87	2.85	2.85	76830940
2021-09-09	2.85	2.86	2.81	2.81	112628440
2021-09-10	2.84	2.84	2.81	2.81	78615840
2021-09-13	2.83	2.83	2.79	2.80	80264940
2021-09-14	2.82	2.82	2.79	2.80	129661440
2021-09-15	2.83	2.83	2.81	2.82	138461820
2021-09-16	2.82	2.84	2.80	2.83	106894840
2021-09-17	2.81	2.82	2.76	2.78	146090580
2021-09-20	2.81	2.93	2.80	2.93	349773420
2021-09-21	2.94	2.98	2.93	2.96	173923320
2021-09-22	2.93	2.95	2.91	2.94	127763400
2021-09-23	2.96	2.99	2.96	2.97	106448520
2021-09-24	3.05	3.06	3.01	3.02	202164000
2021-09-27	2.97	2.98	2.93	2.94	116985020
2021-09-28	2.92	2.92	2.86	2.88	124651280
2021-09-29	2.95	2.99	2.94	2.98	170964940
2021-09-30	3.00	3.03	3.00	3.00	156029100
2021-10-01	2.96	3.00	2.93	2.98	121429740
2021-10-04	3.00	3.03	2.99	3.03	138522340
2021-10-05	3.01	3.02	2.99	2.99	82785180
2021-10-06	2.98	3.00	2.96	2.99	133771940
2021-10-07	2.98	3.03	2.98	3.02	76410200
2021-10-08	3.04	3.06	3.02	3.03	62267980
2021-10-11	3.05	3.07	3.04	3.04	75069220
2021-10-12	3.04	3.04	3.01	3.01	54927040
2021-10-13	3.00	3.03	3.00	3.02	89055000
2021-10-14	3.02	3.03	2.98	2.98	111782340
2021-10-15	3.01	3.03	3.00	3.01	70264260
2021-10-18	2.99	2.99	2.96	2.96	84571440
2021-10-19	2.98	3.02	2.98	3.01	68087520
2021-10-20	3.01	3.04	3.01	3.03	59631380
2021-10-21	3.03	3.06	3.02	3.06	51954920
2021-10-22	3.09	3.10	3.08	3.09	79947480
2021-10-25	3.10	3.10	3.07	3.09	62895280
2021-10-26	3.10	3.12	3.09	3.11	49394740
2021-10-27	3.13	3.13	3.08	3.09	50276840
2021-10-28	3.10	3.14	3.10	3.11	50598680
2021-10-29	3.12	3.12	3.10	3.12	79026260
2021-11-01	3.11	3.14	3.10	3.12	56396840
2021-11-02	3.15	3.21	3.13	3.18	109104460
2021-11-03	3.20	3.20	3.17	3.19	79402620
2021-11-04	3.19	3.20	3.18	3.19	56238880
2021-11-05	3.14	3.16	3.11	3.15	81369740
2021-11-08	3.18	3.19	3.15	3.15	91141700
2021-11-09	3.15	3.15	3.13	3.14	72366340
2021-11-10	3.16	3.17	3.15	3.16	50381480
2021-11-11	3.15	3.16	3.14	3.15	49040780
2021-11-12	3.02	3.03	2.92	2.94	283115760
2021-11-15	3.00	3.02	2.96	2.99	159114480
2021-11-16	2.88	2.91	2.85	2.88	159489120
2021-11-17	2.90	2.92	2.88	2.89	104334600
2021-11-18	2.84	2.85	2.80	2.84	159122540
2021-11-19	2.87	2.87	2.83	2.83	96035980
2021-11-22	2.83	2.84	2.81	2.83	101469560
2021-11-23	2.82	2.85	2.81	2.84	116555960
2021-11-24	2.82	2.83	2.81	2.82	63320620
2021-11-26	2.85	2.85	2.80	2.83	116275100
2021-11-29	2.79	2.81	2.78	2.78	124304740
2021-11-30	2.77	2.79	2.74	2.74	139756540
2021-12-01	2.77	2.79	2.74	2.74	98050340
2021-12-02	2.75	2.77	2.73	2.74	107168980
2021-12-03	2.73	2.73	2.68	2.71	115022560
2021-12-06	2.77	2.80	2.76	2.77	104280940
2021-12-07	2.71	2.74	2.68	2.74	134024700
2021-12-08	2.74	2.76	2.72	2.76	80295080
2021-12-09	2.76	2.78	2.74	2.75	96483740
2021-12-10	2.71	2.72	2.69	2.70	79220360
2021-12-13	2.71	2.74	2.71	2.73	73763860
2021-12-14	2.73	2.74	2.72	2.73	71713380
2021-12-15	2.75	2.79	2.73	2.79	96693420
2021-12-16	2.81	2.86	2.80	2.85	137119560
2021-12-17	2.83	2.85	2.80	2.80	120712040
2021-12-20	2.83	2.83	2.80	2.83	81973160
2021-12-21	2.83	2.86	2.83	2.85	150106180
2021-12-22	2.85	2.91	2.84	2.90	81907780
2021-12-23	2.88	2.90	2.87	2.88	69472920
2021-12-27	2.88	2.90	2.88	2.90	43415180
2021-12-28	2.90	2.92	2.90	2.92	43776000
2021-12-29	2.92	2.93	2.92	2.93	54332000
2021-12-30	2.93	2.94	2.92	2.92	43674420
2021-12-31	2.92	2.94	2.91	2.91	26743280
2022-01-03	2.91	2.92	2.89	2.92	66423520
2022-01-04	2.86	2.89	2.85	2.86	92931900
2022-01-05	2.86	2.89	2.84	2.84	96091980
2022-01-06	2.84	2.85	2.81	2.83	123931080
2022-01-07	2.83	2.88	2.83	2.87	91896980
2022-01-10	2.84	2.90	2.82	2.89	113386580
2022-01-11	2.86	2.91	2.86	2.91	88782980
2022-01-12	2.90	2.92	2.90	2.92	70690700
2022-01-13	2.93	2.93	2.90	2.91	69289140
2022-01-14	2.91	2.95	2.91	2.94	100275980
2022-01-18	2.97	3.00	2.95	2.99	118030360
2022-01-19	2.98	2.99	2.97	2.97	71279120
2022-01-20	3.01	3.03	2.99	3.01	123439300
2022-01-21	2.99	3.01	2.95	2.96	117884260
2022-01-24	2.89	2.89	2.78	2.85	208475220
2022-01-25	2.83	2.91	2.82	2.89	123117080
2022-01-26	2.89	2.91	2.84	2.86	89665500
2022-01-27	2.90	3.01	2.90	2.98	202095880
2022-01-28	2.94	2.97	2.93	2.97	100773380
2022-01-31	2.90	2.92	2.89	2.91	133804300
2022-02-01	2.87	2.90	2.86	2.88	274594580
2022-02-02	2.88	2.96	2.88	2.95	190182980
2022-02-03	2.88	2.90	2.85	2.87	139740040
2022-02-04	2.82	2.83	2.78	2.79	212005360
2022-02-07	2.81	2.84	2.80	2.83	156337800
2022-02-08	2.83	2.83	2.81	2.83	152648400
2022-02-09	2.85	2.87	2.84	2.86	111422380
2022-02-10	2.91	3.01	2.90	2.93	290803480
2022-02-11	2.90	2.93	2.89	2.90	180764060
2022-02-14	2.87	2.88	2.83	2.88	130694200
2022-02-15	2.98	3.02	2.97	3.02	167120580
2022-02-16	3.02	3.06	3.02	3.04	151220540
2022-02-17	3.05	3.06	3.02	3.05	159661480
2022-02-18	3.02	3.03	2.98	2.99	699633040
2022-02-22	3.09	3.10	3.03	3.04	199090860
2022-02-23	3.08	3.08	3.02	3.03	170300860
2022-02-24	2.89	2.91	2.85	2.91	188543060
2022-02-25	2.97	3.03	2.96	3.03	129361520
2022-02-28	3.04	3.05	3.01	3.04	147179040
2022-03-01	3.11	3.13	3.05	3.07	164811940
2022-03-02	3.10	3.12	3.07	3.10	144345480
2022-03-03	3.01	3.04	2.96	3.00	128421320
2022-03-04	2.90	2.93	2.86	2.87	185700060
2022-03-07	2.86	2.87	2.82	2.83	193626620
2022-03-08	2.85	2.92	2.82	2.88	204664240
2022-03-09	2.94	3.03	2.92	3.02	185135320
2022-03-10	3.00	3.05	2.99	3.05	133352420
2022-03-11	3.03	3.04	3.01	3.02	126844260
2022-03-14	3.08	3.08	3.01	3.02	186783020
2022-03-15	3.04	3.08	3.03	3.07	117129000
2022-03-16	3.10	3.10	3.06	3.10	139103200
2022-03-17	3.11	3.20	3.10	3.18	173376160
2022-03-18	3.14	3.17	3.13	3.16	140931340
2022-03-21	3.16	3.21	3.16	3.17	92848380
2022-03-22	3.18	3.19	3.16	3.18	84184820
2022-03-23	3.17	3.23	3.17	3.22	150507360
2022-03-24	3.22	3.30	3.20	3.30	304122980
2022-03-25	3.25	3.29	3.24	3.26	187312800
2022-03-28	3.26	3.28	3.24	3.27	127174340
2022-03-29	3.30	3.33	3.27	3.30	95462260
2022-03-30	3.31	3.36	3.31	3.36	136074000
2022-03-31	3.36	3.38	3.31	3.32	122825260
2022-04-01	3.29	3.34	3.28	3.34	76595840
2022-04-04	3.32	3.35	3.32	3.33	81569440
2022-04-05	3.35	3.41	3.35	3.35	139061780
2022-04-06	3.40	3.46	3.39	3.45	111935680
2022-04-07	3.47	3.56	3.47	3.55	166197000
2022-04-08	3.53	3.59	3.53	3.56	181641540
2022-04-11	3.55	3.56	3.51	3.53	151783640
2022-04-12	3.45	3.46	3.40	3.43	148337500
2022-04-13	3.43	3.46	3.42	3.45	126094840
2022-04-14	3.45	3.47	3.44	3.45	78912440
2022-04-18	3.45	3.46	3.42	3.43	61877220
2022-04-19	3.43	3.45	3.38	3.41	122055780
2022-04-20	3.41	3.46	3.40	3.44	124101880
2022-04-21	3.45	3.45	3.37	3.37	186050640
2022-04-22	3.34	3.34	3.29	3.29	170156480
2022-04-25	3.25	3.30	3.24	3.30	142959420
2022-04-26	3.30	3.31	3.25	3.25	176834240
2022-04-27	3.32	3.34	3.28	3.31	181433080
2022-04-28	3.29	3.36	3.27	3.36	178875320
2022-04-29	3.31	3.39	3.31	3.32	215636060
2022-05-02	3.30	3.33	3.28	3.32	111889200
2022-05-03	3.32	3.36	3.32	3.36	145473620
2022-05-04	3.33	3.35	3.27	3.34	161496460
2022-05-05	3.29	3.30	3.22	3.25	160307360
2022-05-06	3.17	3.23	3.16	3.22	173271940
2022-05-09	3.16	3.18	3.12	3.13	163942000
2022-05-10	3.15	3.21	3.15	3.18	120969300
2022-05-11	3.09	3.14	3.07	3.07	209732920
2022-05-12	3.03	3.08	3.02	3.07	176007460
2022-05-13	3.13	3.17	3.12	3.16	116627240
2022-05-16	3.17	3.24	3.17	3.22	112083560
2022-05-17	3.28	3.29	3.26	3.28	128956580
2022-05-18	3.21	3.23	3.16	3.17	175402960
2022-05-19	3.17	3.24	3.16	3.23	128870860
2022-05-20	3.27	3.32	3.25	3.31	143386640
2022-05-23	3.32	3.37	3.31	3.32	129624440
2022-05-24	3.34	3.35	3.32	3.33	122690480
2022-05-25	3.32	3.35	3.32	3.34	77208540
2022-05-26	3.34	3.36	3.33	3.34	124347160
2022-05-27	3.34	3.37	3.33	3.37	108606860
2022-05-31	3.29	3.34	3.28	3.32	115434000
2022-06-01	3.33	3.33	3.27	3.31	105628540
2022-06-02	3.32	3.35	3.28	3.35	77142900
2022-06-03	3.31	3.33	3.28	3.29	111643620
2022-06-06	64.22	64.72	63.33	63.52	10234101
2022-06-07	63.86	65.64	63.86	65.58	6078932
2022-06-08	64.62	65.38	64.59	64.72	5038214
2022-06-09	64.22	64.32	62.66	62.70	5410047
2022-06-10	61.29	62.14	61.14	61.79	6954213
2022-06-13	60.43	60.67	59.92	60.01	6942963
2022-06-14	58.43	59.78	58.41	59.26	14992968
2022-06-15	60.45	60.88	59.60	60.57	7670598
2022-06-16	60.86	61.31	59.95	60.86	10928638
2022-06-17	61.21	61.60	60.80	61.09	8372031
2022-06-21	62.41	63.03	62.07	62.83	5567537
2022-06-22	62.93	64.15	62.91	63.55	5316332
2022-06-23	63.69	64.53	63.52	64.45	4380973
2022-06-24	66.46	66.93	65.75	66.90	5643358
2022-06-27	66.26	67.07	65.86	66.51	4638104
2022-06-28	66.45	66.61	65.58	65.93	7352100
2022-06-29	66.60	67.55	66.54	67.02	5864770
2022-06-30	65.64	66.42	65.19	66.07	4731273
2022-07-01	64.10	65.97	64.07	65.95	8857486
2022-07-05	64.73	65.53	64.57	65.51	9345026
2022-07-06	66.12	66.64	65.60	66.49	7012220
2022-07-07	66.77	67.07	66.38	66.92	6401032
2022-07-08	66.00	67.24	65.94	66.98	6114944
2022-07-11	66.13	67.55	66.13	66.74	7131050
2022-07-12	67.19	67.50	66.60	66.72	6732195
2022-07-13	65.54	66.74	65.53	66.30	5687585
2022-07-14	64.49	65.10	64.11	65.08	5950636
2022-07-15	65.47	67.39	65.47	67.36	8446113
2022-07-18	67.94	68.17	66.12	66.37	6644107
2022-07-19	67.85	68.39	67.43	68.16	5087953
2022-07-20	66.88	66.98	65.58	65.79	4984217
2022-07-21	63.98	65.47	63.90	65.36	4274392
2022-07-22	65.17	65.74	65.00	65.25	3625857
2022-07-25	66.19	66.45	65.79	66.16	4261843
2022-07-26	66.57	67.30	66.38	66.72	4074921
2022-07-27	67.05	67.68	66.52	67.49	4058596
2022-07-28	66.80	67.14	65.90	66.72	6242454
2022-07-29	66.97	67.28	65.78	66.23	6797977
2022-08-01	66.52	66.87	65.58	65.65	5775694
2022-08-02	66.61	66.94	65.21	65.26	6483157
2022-08-03	65.55	65.60	64.70	65.32	7283399
2022-08-04	66.06	66.29	65.30	66.29	5414624
2022-08-05	65.87	66.29	65.72	66.03	6336004
2022-08-08	65.68	66.00	64.79	65.12	3490239
2022-08-09	65.92	66.43	65.77	65.89	4463946
2022-08-10	67.06	67.08	65.93	66.30	5665009
2022-08-11	65.05	65.05	64.26	64.65	7213843
2022-08-12	64.71	67.19	64.69	66.64	11384325
2022-08-15	67.25	67.40	66.49	66.81	4670828
2022-08-16	66.54	67.14	66.20	66.74	4434516
2022-08-17	67.05	67.36	66.33	66.42	5340474
2022-08-18	66.76	66.86	66.13	66.50	5266600
2022-08-19	67.02	67.35	66.57	67.17	4732320
2022-08-22	67.50	68.25	67.11	67.24	5561218
2022-08-23	66.87	66.87	66.09	66.43	5899401
2022-08-24	66.50	67.70	66.21	67.64	4115416
2022-08-25	68.00	68.26	67.50	68.26	3590710
2022-08-26	68.10	68.26	66.31	66.32	4044816
2022-08-29	66.32	66.33	65.54	65.83	2985113
2022-08-30	65.58	65.63	63.27	63.38	11496880
2022-08-31	62.72	63.31	62.16	62.38	12694138
2022-09-01	61.39	61.83	60.92	61.79	13060255
2022-09-02	61.29	61.82	60.42	60.69	11309053
2022-09-06	60.79	61.26	60.24	60.41	10362150
2022-09-07	59.06	60.04	58.37	59.82	12038082
2022-09-08	59.54	60.64	59.27	60.32	7063847
2022-09-09	61.18	61.18	60.69	60.85	4434942
2022-09-12	61.65	62.18	61.53	61.75	3634228
2022-09-13	60.39	60.51	58.86	58.99	6632202
2022-09-14	59.08	59.41	58.48	58.72	5086141
2022-09-15	58.61	58.66	57.94	58.14	6699348
2022-09-16	58.50	58.76	57.58	58.05	7018010
2022-09-19	57.97	58.03	57.23	57.99	3630294
2022-09-20	57.32	57.64	56.88	57.40	4260700
2022-09-21	57.34	57.42	56.36	56.44	5943543
2022-09-22	56.16	56.55	55.79	56.31	7551528
2022-09-23	55.02	55.43	54.33	54.58	9604706
2022-09-26	53.75	54.01	52.65	53.02	9937519
2022-09-27	53.42	54.01	53.14	53.24	7848066
2022-09-28	53.26	54.94	53.24	54.69	7835213
2022-09-29	54.74	55.04	54.12	54.91	6444656
2022-09-30	55.21	55.72	54.76	54.84	7542979
2022-10-03	55.07	55.67	54.83	55.55	6069992
2022-10-04	56.34	57.12	56.12	57.04	7414654
2022-10-05	56.05	56.91	55.99	56.73	9256957
2022-10-06	55.34	55.64	54.70	54.91	8915627
2022-10-07	55.76	56.20	55.21	55.40	8216228
2022-10-10	54.88	54.98	54.17	54.21	6221531
2022-10-11	54.34	56.40	54.13	55.30	10179543
2022-10-12	54.93	55.45	54.71	55.07	6166541
2022-10-13	54.18	55.98	53.99	55.53	6536638
2022-10-14	56.21	56.50	54.82	54.97	7466434
2022-10-17	56.51	56.74	56.11	56.18	4686338
2022-10-18	56.56	56.59	55.63	55.97	4477993
2022-10-19	55.94	56.01	54.35	54.51	6241111
2022-10-20	53.67	54.78	53.52	54.35	5798778
2022-10-21	53.99	55.07	53.78	54.97	4018152
2022-10-24	55.06	55.68	55.00	55.18	4494478
2022-10-25	55.72	56.22	55.50	55.90	5842205
2022-10-26	57.51	58.33	57.42	57.96	7633397
2022-10-27	57.68	58.01	57.41	57.61	3482870
2022-10-28	58.40	58.85	58.00	58.71	5177586
2022-10-31	58.37	59.34	58.36	58.81	6113672
2022-11-01	59.90	60.02	58.96	59.85	5388931
2022-11-02	60.30	61.30	59.69	59.70	6056278
2022-11-03	58.92	60.09	58.86	59.93	4552261
2022-11-04	60.36	61.14	60.14	60.99	5392844
2022-11-07	61.06	61.36	60.80	61.10	5171362
2022-11-08	61.22	61.81	60.98	61.33	5078138
2022-11-09	61.31	61.89	60.96	61.05	5569925
2022-11-10	65.37	65.92	64.19	65.09	11616543
2022-11-11	63.77	63.94	61.94	62.77	8524341
2022-11-14	63.96	64.52	63.54	63.91	5109609
2022-11-15	64.58	64.81	63.05	63.95	7666483
2022-11-16	64.12	64.30	63.47	63.80	3730546
2022-11-17	63.39	64.20	63.25	64.06	6089670
2022-11-18	65.21	65.29	64.56	65.07	6118459
2022-11-21	65.51	65.74	65.13	65.43	4205614
2022-11-22	65.22	66.09	65.20	66.00	4170047
2022-11-23	66.27	66.43	65.79	66.12	3323199
2022-11-25	65.93	66.34	65.72	66.17	1861259
2022-11-28	66.25	66.90	66.16	66.21	2892177
2022-11-29	66.35	66.46	65.88	66.08	3365047
2022-11-30	67.34	67.99	66.39	67.97	5638789
2022-12-01	68.50	68.80	68.28	68.34	3957869
2022-12-02	68.18	68.72	68.04	68.47	3559611
2022-12-05	68.60	68.97	68.29	68.42	4159490
2022-12-06	68.09	69.17	67.81	68.56	7135082
2022-12-07	68.87	69.31	68.38	68.85	4367240
2022-12-08	68.94	69.47	68.83	69.17	2915604
2022-12-09	69.72	70.00	69.42	69.55	4488660
2022-12-12	69.52	69.69	69.17	69.28	4146722
2022-12-13	70.24	70.71	69.38	69.58	5187875
2022-12-14	70.11	70.84	69.68	70.44	4356542
2022-12-15	70.03	70.11	69.24	69.74	4669355
2022-12-16	67.96	68.26	67.66	67.94	6391307
2022-12-19	67.89	67.90	67.19	67.47	3774871
2022-12-20	67.37	67.80	67.14	67.72	2486563
2022-12-21	67.30	68.17	67.16	67.90	2855263
2022-12-22	67.87	68.09	67.44	68.08	2492860
2022-12-23	67.59	67.99	67.46	67.98	2322742
2022-12-27	68.50	68.55	67.72	67.93	2088976
2022-12-28	67.84	68.28	67.51	67.56	2299473
2022-12-29	68.16	68.48	68.03	68.10	2578973
2022-12-30	67.79	68.05	67.13	67.80	3605449
2023-01-03	68.65	69.43	68.60	69.33	3474054
2023-01-04	70.49	70.59	69.12	69.50	4936253
2023-01-05	69.16	70.30	68.89	69.81	5020260
2023-01-06	69.85	71.19	69.61	70.80	7341549
2023-01-09	71.05	71.66	70.72	70.90	6586624
2023-01-10	71.68	72.12	71.42	71.60	4800417
2023-01-11	71.37	71.46	70.44	70.45	5861370
2023-01-12	69.82	70.37	68.43	70.08	6749729
2023-01-13	70.97	71.53	70.76	71.08	4036863
2023-01-17	71.62	71.64	70.64	70.74	3992357
2023-01-18	71.70	71.94	70.83	70.89	6561603
2023-01-19	70.58	70.96	70.27	70.49	7277290
2023-01-20	69.51	69.63	68.59	69.15	9748106
2023-01-23	68.71	69.10	67.56	67.61	7858120
2023-01-24	66.15	66.37	65.52	66.28	10867393
2023-01-25	65.84	66.91	65.84	66.63	5314304
2023-01-26	66.85	66.85	65.64	65.99	5458362
2023-01-27	65.40	65.78	65.19	65.53	3176369
2023-01-30	66.38	66.42	65.72	65.84	5170172
2023-01-31	65.04	65.38	64.85	65.37	5772846
2023-02-01	64.44	64.47	62.82	63.56	9538003
2023-02-02	63.36	63.39	62.52	63.15	8794086
2023-02-03	63.65	64.09	63.20	63.44	4831718
2023-02-06	63.58	63.85	63.21	63.52	4697352
2023-02-07	63.26	64.40	63.19	64.29	4650388
2023-02-08	65.27	65.28	64.20	64.36	5036753
2023-02-09	68.31	68.59	67.28	67.42	8368026
2023-02-10	68.61	69.00	68.21	68.88	5918314
2023-02-13	68.53	69.77	68.50	69.71	5003611
2023-02-14	69.92	70.58	69.80	70.34	4962981
2023-02-15	69.44	69.83	69.27	69.69	4345454
2023-02-16	67.84	68.67	67.68	67.95	4774472
2023-02-17	68.24	69.24	68.08	68.97	3553118
2023-02-21	70.27	70.27	69.41	69.59	5353992
2023-02-22	69.62	69.65	68.72	68.85	3613955
2023-02-23	67.60	67.89	67.10	67.40	3657980
2023-02-24	66.74	66.85	66.09	66.37	4530051
2023-02-27	66.90	67.07	66.53	66.80	3682620
2023-02-28	65.70	66.08	65.13	65.18	4285126
2023-03-01	65.16	65.33	64.71	65.21	3421932
2023-03-02	64.28	65.14	64.25	65.10	3353863
2023-03-03	64.70	65.22	64.58	65.20	3772363
2023-03-06	64.54	64.92	64.39	64.56	3501210
2023-03-07	65.14	65.32	64.10	64.29	3303591
2023-03-08	64.43	64.51	63.77	64.12	3157334
2023-03-09	64.97	65.01	63.97	64.10	2952197
2023-03-10	63.93	64.84	63.92	64.19	5738728
2023-03-13	64.98	65.80	64.79	65.18	8166728
2023-03-14	64.79	65.13	64.47	65.09	4896489
2023-03-15	64.63	64.73	63.89	64.58	5266735
2023-03-16	64.81	66.02	64.41	65.98	4589354
2023-03-17	65.58	65.84	65.33	65.61	5402973
2023-03-20	65.92	66.77	65.79	66.74	3991618
2023-03-21	66.56	67.06	66.41	66.99	3489599
2023-03-22	66.72	67.38	66.55	66.57	4168037
2023-03-23	67.61	67.84	66.92	67.26	4311710
2023-03-24	67.73	68.00	67.08	67.91	4014849
2023-03-27	68.90	69.27	68.61	68.73	5752774
2023-03-28	69.15	69.20	68.36	68.60	4132944
2023-03-29	68.84	68.86	68.31	68.64	4330312
2023-03-30	69.05	69.23	68.63	69.20	4648100
2023-03-31	69.88	69.93	69.24	69.41	3500419
2023-04-03	69.53	69.95	69.36	69.91	4749228
2023-04-04	69.98	70.57	69.81	70.25	4383442
2023-04-05	72.00	72.48	71.80	72.05	5873284
2023-04-06	72.41	72.79	72.19	72.34	4340115
2023-04-10	72.20	72.20	71.17	72.07	2778076
2023-04-11	72.40	72.50	72.07	72.18	2931206
2023-04-12	73.60	74.12	73.26	73.76	4320377
2023-04-13	74.05	74.83	74.02	74.77	3794189
2023-04-14	74.33	74.47	73.57	73.86	3981444
2023-04-17	73.76	73.82	73.01	73.63	4408852
2023-04-18	75.36	75.83	74.48	75.02	7565700
2023-04-19	74.55	74.90	74.41	74.84	4488288
2023-04-20	74.88	74.96	74.36	74.53	3913751
2023-04-21	75.61	75.91	75.33	75.60	5100281
2023-04-24	75.69	75.83	75.35	75.81	3095915
2023-04-25	76.50	76.56	75.66	75.66	4472398
2023-04-26	75.23	75.23	73.45	73.65	5122655
2023-04-27	73.55	73.96	73.14	73.78	4697030
2023-04-28	73.02	73.76	72.83	73.22	4254686
2023-05-01	73.35	73.77	72.87	73.50	2606930
2023-05-02	72.98	73.78	72.98	73.70	3662978
2023-05-03	74.25	74.98	74.09	74.59	3555116
2023-05-04	74.47	74.62	74.13	74.38	3047427
2023-05-05	74.36	75.49	74.13	75.27	3407955
2023-05-08	75.29	75.62	75.02	75.33	2126193
2023-05-09	74.72	75.31	74.72	75.08	2756154
2023-05-10	74.68	75.06	74.30	74.87	3283735
2023-05-11	74.63	74.81	74.24	74.73	2234124
2023-05-12	74.95	75.56	74.54	74.73	2501551
2023-05-15	75.19	75.23	74.79	74.99	2442598
2023-05-16	75.32	75.66	75.03	75.28	2763367
2023-05-17	75.33	75.35	73.95	74.70	3569608
2023-05-18	74.91	75.15	73.89	74.21	4144851
2023-05-19	74.36	75.30	74.27	74.79	3171017
2023-05-22	74.79	75.32	74.31	74.45	2983408
2023-05-23	75.17	75.17	74.01	74.07	3991398
2023-05-24	72.92	73.10	72.37	72.40	6400837
2023-05-25	72.04	72.18	71.44	71.79	4390297
2023-05-26	72.55	72.90	72.31	72.52	3480507
2023-05-30	72.84	72.86	71.23	71.43	4071373
2023-05-31	72.34	73.24	71.75	73.08	4819642
2023-06-01	72.28	73.13	71.89	72.84	3298656
2023-06-02	72.92	73.42	72.57	72.59	8040709
2023-06-05	72.87	73.44	72.56	73.20	4444556
2023-06-06	73.78	73.98	73.03	73.40	4716537
2023-06-07	73.89	73.89	72.80	73.31	5477332
2023-06-08	73.14	74.48	73.03	74.25	3584897
2023-06-09	73.93	74.29	73.56	74.06	3798287
2023-06-12	73.64	74.05	73.44	73.85	6951058
2023-06-13	73.95	74.48	73.82	74.13	5108410
2023-06-14	73.75	73.96	72.52	72.77	3820955
2023-06-15	74.00	74.74	73.58	74.62	4450490
2023-06-16	75.42	75.75	75.18	75.22	4899831
2023-06-20	74.50	74.63	73.94	73.95	3551727
2023-06-21	73.44	73.88	73.11	73.38	4400178
2023-06-22	73.24	74.11	73.18	73.95	5372253
2023-06-23	72.60	73.32	72.00	72.12	5922113
2023-06-26	72.31	72.33	71.39	71.73	4139570
2023-06-27	71.58	71.88	71.10	71.67	3587925
2023-06-28	71.46	71.55	70.84	70.96	3398770
2023-06-29	70.37	71.00	70.13	70.85	3315366
2023-06-30	71.76	71.90	71.47	71.57	4778280
2023-07-03	67.09	67.31	65.13	65.25	16349793
2023-07-05	66.86	67.65	66.51	67.06	13545527
2023-07-06	66.15	66.28	65.32	65.41	6023236
2023-07-07	65.33	65.51	64.55	64.85	5211425
2023-07-10	64.97	65.49	64.88	65.19	4403860
2023-07-11	65.01	65.17	64.73	64.86	6478504
2023-07-12	65.63	66.72	65.53	66.47	8746522
2023-07-13	67.45	67.80	67.35	67.71	7068842
2023-07-14	68.92	68.92	67.25	67.38	7557333
2023-07-17	66.83	67.15	66.59	67.05	3474394
2023-07-18	66.94	67.31	66.58	66.77	8914729
2023-07-19	67.77	68.28	67.55	67.55	8437402
2023-07-20	68.42	68.88	68.40	68.56	7134082
2023-07-21	68.61	69.65	68.61	69.34	8774723
2023-07-24	68.96	69.23	68.79	68.92	3608315
2023-07-25	68.19	69.26	68.16	69.20	4214232
2023-07-26	68.46	69.54	68.27	69.38	4678773
2023-07-27	68.73	69.11	68.12	68.14	5257385
2023-07-28	71.39	71.87	70.94	71.33	7621159
2023-07-31	71.71	72.07	71.32	71.70	3837071
2023-08-01	71.33	71.69	71.27	71.45	3875734
2023-08-02	70.33	70.96	70.16	70.47	5370320
2023-08-03	68.62	69.78	68.60	69.67	6199038
2023-08-04	69.20	69.91	69.18	69.40	4063895
2023-08-07	69.50	69.99	69.29	69.93	4869955
2023-08-08	69.72	70.63	69.69	70.48	5442332
2023-08-09	70.89	71.56	70.83	71.28	4324228
2023-08-10	71.04	71.51	70.34	70.34	3876659
2023-08-11	69.70	70.58	69.54	70.37	3549709
2023-08-14	70.03	70.91	69.94	70.84	3843171
2023-08-15	69.94	70.12	69.34	69.51	4243783
2023-08-16	68.95	70.03	68.92	69.71	5571426
2023-08-17	69.24	69.77	69.12	69.12	6432270
2023-08-18	68.37	68.78	68.10	68.46	7624699
2023-08-21	68.98	69.14	68.52	68.88	4082352
2023-08-22	68.81	68.97	68.39	68.77	4211497
2023-08-23	68.66	69.21	68.39	69.10	4193132
2023-08-24	68.83	69.15	67.89	67.89	3868091
2023-08-25	68.04	68.45	67.26	68.25	3740871
2023-08-28	68.61	68.75	68.31	68.64	1970853
2023-08-29	68.37	69.17	68.34	69.14	2770587
2023-08-30	69.46	69.58	68.79	68.86	2980771
2023-08-31	68.99	68.99	67.76	67.82	4347794
2023-09-01	68.40	68.51	67.88	68.14	2575049
2023-09-05	68.35	68.36	67.58	67.64	2566422
2023-09-06	67.28	67.34	66.61	67.00	5016398
2023-09-07	67.34	68.26	67.29	68.00	2908474
2023-09-08	68.33	68.50	68.06	68.22	4372165
2023-09-11	66.68	66.68	66.68	66.68	120
2023-09-12	67.16	67.61	66.99	67.34	4366796
2023-09-13	67.19	67.41	66.43	66.45	4771938
2023-09-14	66.86	68.04	66.78	67.78	4825477
2023-09-15	68.64	68.90	68.20	68.27	5182314
2023-09-18	67.75	67.86	66.49	66.63	3855644
2023-09-19	66.18	66.68	65.82	66.67	4025852
2023-09-20	67.97	68.50	67.77	67.96	5995870
2023-09-21	68.09	68.11	67.02	67.02	4631964
2023-09-22	68.37	68.51	67.74	67.83	5277020
2023-09-25	68.28	69.25	67.94	68.94	4233959
2023-09-26	68.96	69.18	68.08	68.22	4216145
2023-09-27	68.65	68.72	67.40	67.94	3846238
2023-09-28	67.28	67.85	66.71	67.42	4447812
2023-09-29	68.78	68.78	67.58	67.72	3691476
2023-10-02	66.92	66.97	66.25	66.73	3891678
2023-10-03	66.85	66.87	65.98	66.26	4139308
2023-10-04	66.54	66.74	66.04	66.62	3896569
2023-10-05	66.64	67.14	66.39	66.88	2401144
2023-10-06	67.04	67.56	66.44	67.42	3077276
2023-10-09	66.75	67.27	66.40	67.04	3018256
2023-10-10	67.48	68.10	67.21	68.01	3820876
2023-10-11	67.80	68.03	67.24	68.01	4412889
2023-10-12	68.42	68.66	67.87	68.11	3842022
2023-10-13	67.71	68.13	66.96	67.33	3858241
2023-10-16	66.61	67.94	66.54	67.82	8785803
2023-10-17	68.28	70.94	63.56	69.28	23062884
2023-10-18	66.80	67.22	64.97	65.24	13377288
2023-10-19	64.88	65.18	64.08	64.42	8809825
2023-10-20	63.92	64.50	63.83	63.83	5826022
2023-10-23	62.83	63.49	62.22	63.05	9017960
2023-10-24	63.29	64.75	63.29	64.57	7312470
2023-10-25	64.66	64.97	64.01	64.21	4647737
2023-10-26	64.08	64.41	63.32	63.41	5382155
2023-10-27	63.15	63.23	61.73	61.89	5296627
2023-10-30	62.80	63.04	62.43	62.94	5040542
2023-10-31	62.99	63.25	62.61	63.23	5139949
2023-11-01	63.25	63.99	63.25	63.78	4570638
2023-11-02	64.21	64.45	63.75	64.18	5062135
2023-11-03	63.86	64.31	63.47	63.96	4359065
2023-11-06	64.41	64.53	64.01	64.05	4175197
2023-11-07	63.67	63.96	63.52	63.61	4298116
2023-11-08	63.77	64.18	63.08	63.53	11064284
2023-11-09	65.26	65.58	64.06	64.09	6971671
2023-11-10	63.24	63.38	61.87	63.17	6934386
2023-11-13	63.21	63.89	62.65	63.70	6823658
2023-11-14	64.14	64.75	63.96	64.23	4816426
2023-11-15	63.49	63.76	63.08	63.13	6239828
2023-11-16	63.42	63.87	63.31	63.80	5730069
2023-11-17	64.28	64.42	64.01	64.13	3967638
2023-11-20	63.24	63.89	63.16	63.79	5488498
2023-11-21	64.05	64.43	64.03	64.28	3655731
2023-11-22	63.71	63.92	63.28	63.61	4837176
2023-11-24	64.33	64.74	64.25	64.50	2139434
2023-11-27	63.90	63.99	63.36	63.66	4340553
2023-11-28	63.20	63.53	63.09	63.30	5556087
2023-11-29	64.14	64.34	63.71	64.12	8493239
2023-11-30	63.97	64.90	63.79	64.59	9991508
2023-12-01	64.59	65.06	64.37	64.79	3616434
2023-12-04	64.87	65.11	64.61	65.02	3340280
2023-12-05	64.23	64.44	63.92	64.01	3993620
2023-12-06	64.48	64.52	63.53	63.59	4277704
2023-12-07	63.82	63.82	63.07	63.51	6194245
2023-12-08	63.66	63.69	63.03	63.25	4586856
2023-12-11	63.54	63.68	63.14	63.50	4951561
2023-12-12	64.48	64.52	63.66	63.98	4272272
2023-12-13	65.72	65.90	64.91	65.90	5831085
2023-12-14	66.70	66.88	66.07	66.35	7754768
2023-12-15	64.87	65.05	64.49	64.80	8997556
2023-12-18	65.47	66.18	65.32	65.95	6310772
2023-12-19	65.62	66.27	65.58	65.90	5559701
2023-12-20	66.69	66.83	65.78	65.78	5150157
2023-12-21	66.73	66.88	66.03	66.30	5556121
2023-12-22	67.00	67.12	66.17	66.29	3488956
2023-12-26	66.50	66.64	66.22	66.50	2627647
2023-12-27	67.56	67.58	67.07	67.35	3810188
2023-12-28	67.55	67.74	67.29	67.30	2845498
2023-12-29	67.38	67.52	67.04	67.35	3354720
2024-01-02	66.84	68.61	66.82	68.40	7503009
2024-01-03	67.73	68.70	67.48	68.32	5437115
2024-01-04	68.71	69.35	68.67	68.78	4786017
2024-01-05	68.31	68.91	68.10	68.38	5011965
2024-01-08	68.57	69.25	68.33	69.21	4250759
2024-01-09	69.28	69.56	68.89	68.91	4087355
2024-01-10	69.08	69.62	68.98	69.57	7251162
2024-01-11	69.83	69.91	68.79	69.18	4612560
2024-01-12	69.35	69.60	69.18	69.42	3465435
2024-01-16	67.06	67.68	66.90	67.27	5618521
2024-01-17	66.05	66.47	65.71	66.25	8365236
2024-01-18	65.91	66.79	65.74	66.52	7171109
2024-01-19	66.89	66.95	66.42	66.54	7082036
2024-01-22	67.74	67.84	66.69	67.14	10160516
2024-01-23	66.29	66.82	65.92	66.75	4984183
2024-01-24	66.73	66.93	66.37	66.60	5684739
2024-01-25	66.51	67.02	66.34	67.02	4491485
2024-01-26	67.74	67.81	66.97	67.10	5021745
2024-01-29	67.26	67.31	66.93	67.19	4944796
2024-01-30	67.35	67.36	66.94	67.20	4649364
2024-01-31	67.75	67.83	66.55	66.64	4572739
2024-02-01	66.21	66.94	66.00	66.85	4472096
2024-02-02	65.97	66.10	65.59	65.64	6745489
2024-02-05	65.14	65.64	65.02	65.14	10849521
2024-02-06	65.85	67.09	65.58	67.04	5566767
2024-02-07	66.77	66.90	66.49	66.55	6588795
2024-02-08	62.02	63.90	61.70	63.52	28929027
2024-02-09	62.71	63.37	62.08	62.26	13734523
2024-02-12	61.16	61.44	60.47	61.41	12066462
2024-02-13	61.25	61.70	60.76	61.03	8272299
2024-02-14	61.20	61.77	61.06	61.66	12203651
2024-02-15	61.77	62.86	61.77	62.84	7641743
2024-02-16	63.84	64.53	63.60	64.27	7648052
2024-02-20	66.05	66.07	64.58	65.04	6438525
2024-02-21	64.38	65.09	64.22	65.09	5402574
2024-02-22	63.26	64.58	63.26	64.13	9723091
2024-02-23	64.96	65.93	64.95	65.83	7388239
2024-02-26	66.08	66.37	65.75	65.93	4597861
2024-02-27	65.94	66.46	65.77	66.33	4433595
2024-02-28	65.46	65.78	65.16	65.35	6030832
2024-02-29	65.17	65.21	63.74	64.16	6084729
2024-03-01	64.34	64.83	63.98	64.60	3966502
2024-03-04	64.29	64.82	64.15	64.79	4406692
2024-03-05	64.91	65.32	64.61	64.81	3728949
2024-03-06	64.74	65.53	64.74	65.27	4491512
2024-03-07	65.82	66.51	65.73	66.19	6130609
2024-03-08	66.17	66.58	65.98	66.50	4412892
2024-03-11	67.22	67.77	66.83	67.67	3927494
2024-03-12	67.54	67.69	67.26	67.40	6156496
2024-03-13	67.46	68.03	67.43	67.58	4688145
2024-03-14	67.73	67.73	66.67	67.04	4626250
2024-03-15	67.40	67.44	66.08	66.31	6027405
2024-03-18	66.01	66.37	65.81	65.85	3886629
2024-03-19	65.60	65.90	65.25	65.86	3402628
2024-03-20	65.57	65.88	65.20	65.73	3553319
2024-03-21	66.61	66.79	66.18	66.19	5351802
2024-03-22	66.49	66.84	66.20	66.26	4098809
2024-03-25	66.21	66.43	65.80	65.86	4424632
2024-03-26	66.25	66.46	65.77	66.33	3133187
2024-03-27	67.08	68.38	67.07	68.26	8444488
2024-03-28	68.18	68.35	67.68	67.75	3617090
2024-04-01	68.20	68.22	67.04	67.25	3113791
2024-04-02	67.15	67.38	66.76	67.00	4396847
2024-04-03	66.40	67.35	66.39	66.81	3795696
2024-04-04	68.99	68.99	67.29	67.34	7453946
2024-04-05	66.98	67.72	66.89	67.45	4811317
2024-04-08	67.57	67.77	67.22	67.70	3824545
2024-04-09	68.20	68.46	67.96	68.41	4392758
2024-04-10	67.59	68.17	67.42	68.11	7715814
2024-04-11	69.88	70.07	68.87	69.45	5985924
2024-04-12	69.66	69.82	68.60	68.93	9121475
2024-04-15	69.07	69.56	68.54	68.73	9213578
2024-04-16	68.29	68.60	68.02	68.27	5361980
2024-04-17	68.72	68.80	68.20	68.53	3710062
2024-04-18	68.25	68.79	68.16	68.36	4005892
2024-04-19	68.14	68.71	68.13	68.55	4735672
2024-04-22	69.67	70.49	69.38	70.13	5183732
2024-04-23	70.43	71.10	70.16	70.85	5806028
2024-04-24	71.41	71.47	70.69	71.20	6137682
2024-04-25	74.99	75.81	74.50	75.03	15606581
2024-04-26	75.00	75.49	74.59	75.17	6687969
2024-04-29	76.18	76.58	75.37	75.48	7538322
2024-04-30	75.72	76.14	75.32	75.88	8547408
2024-05-01	76.34	76.80	75.96	76.41	4911684
2024-05-02	76.26	76.41	75.75	75.80	10038808
2024-05-03	76.47	76.49	75.43	76.35	9026349
2024-05-06	75.84	75.93	75.55	75.76	6457295
2024-05-07	76.43	76.47	75.92	76.32	6663140
2024-05-08	76.77	77.16	76.61	76.97	5059790
2024-05-09	76.92	77.64	76.86	77.61	2972291
2024-05-10	77.77	77.94	77.15	77.18	3606609
2024-05-13	77.23	77.49	77.15	77.43	2565673
2024-05-14	77.87	77.93	77.02	77.04	4115953
2024-05-15	76.94	77.53	76.87	76.97	3870941
2024-05-16	76.72	77.22	76.58	77.04	2941779
2024-05-17	76.87	77.07	76.61	76.90	2791645
2024-05-20	76.63	77.22	76.54	77.11	3278796
2024-05-21	77.80	79.25	77.75	79.18	7739968
2024-05-22	78.57	78.94	78.38	78.80	3568395
2024-05-23	79.32	79.36	78.10	78.18	3613546
2024-05-24	78.13	78.89	78.08	78.54	3566580
2024-05-28	77.78	77.82	76.49	76.62	4199264
2024-05-29	76.13	76.51	75.80	76.08	4653951
2024-05-30	76.62	76.98	76.46	76.77	3274787
2024-05-31	77.31	78.12	77.09	78.02	4782778
2024-06-03	78.50	79.47	78.38	78.99	5469029
2024-06-04	79.50	80.07	79.23	80.02	3959262
2024-06-05	80.41	80.67	79.82	80.32	4258747
2024-06-06	80.63	80.86	80.46	80.83	3091809
2024-06-07	80.31	80.52	80.00	80.02	2213501
2024-06-10	80.22	80.53	79.97	80.21	4099697
2024-06-11	79.10	79.64	78.91	79.23	4219075
2024-06-12	80.53	80.59	79.63	80.07	3496347
2024-06-13	79.23	79.62	78.91	79.53	2958406
2024-06-14	79.32	79.72	79.17	79.59	2055322
2024-06-17	79.08	79.35	78.87	79.31	2094000
2024-06-18	78.88	79.09	78.38	78.42	3819668
2024-06-20	78.47	78.78	78.19	78.56	3874305
2024-06-21	78.44	79.24	78.44	78.88	4992766
2024-06-24	79.25	79.56	79.16	79.37	2807441
2024-06-25	79.59	79.87	79.44	79.75	3081677
2024-06-26	79.16	79.62	78.91	79.08	3227855
2024-06-27	79.09	79.16	77.95	78.18	2796784
2024-06-28	78.63	78.75	77.83	77.99	3664470
2024-07-01	77.71	78.72	77.63	77.94	2599426
2024-07-02	77.31	77.42	76.46	76.99	3215614
2024-07-03	76.67	77.01	76.49	76.80	2377499
2024-07-05	77.35	77.51	76.77	77.34	2341778
2024-07-08	77.61	77.66	77.04	77.13	2697353
2024-07-09	76.96	76.97	76.30	76.67	3363052
2024-07-10	76.97	77.85	76.95	77.75	2984487
2024-07-11	78.15	78.59	77.86	77.94	3169386
2024-07-12	79.52	79.79	79.18	79.24	3051911
2024-07-15	79.15	79.15	78.04	78.12	2666997
2024-07-16	77.96	78.69	77.92	78.59	2668861
2024-07-17	78.50	79.83	78.50	79.76	3658928
2024-07-18	80.00	80.01	77.99	78.06	3232928
2024-07-19	78.34	78.76	78.16	78.71	2929899
2024-07-22	79.62	79.81	78.97	79.16	3521046
2024-07-23	78.90	79.20	78.50	79.17	2965106
2024-07-24	78.55	79.77	78.55	79.71	4581068
2024-07-25	76.64	78.66	76.46	78.52	10635989
2024-07-26	78.48	79.45	78.08	78.13	5878523
2024-07-29	80.06	80.12	78.33	78.36	6753880
2024-07-30	78.70	78.99	77.48	77.90	6480836
2024-07-31	79.13	79.56	78.53	79.15	5552661
2024-08-01	79.65	81.40	79.62	81.20	6367458
2024-08-02	81.60	82.01	80.83	81.81	7066599
2024-08-05	78.88	80.13	78.69	79.33	5730317
2024-08-06	78.25	79.73	78.22	79.25	5683822
2024-08-07	80.60	80.99	80.20	80.62	4943480
2024-08-08	80.35	81.90	80.13	81.85	4124361
2024-08-09	81.05	81.52	80.72	81.19	3078360
2024-08-12	81.60	82.91	81.39	82.52	9218152
2024-08-13	82.97	83.64	82.86	83.37	7180607
2024-08-14	82.96	83.79	82.63	83.76	5473406
2024-08-15	85.00	85.30	84.41	84.90	4064144
2024-08-16	85.11	85.26	84.13	84.41	3550027
2024-08-19	84.64	85.19	84.35	84.78	3933588
2024-08-20	85.18	85.65	85.05	85.13	2486099
2024-08-21	85.04	85.61	84.67	85.56	4168070
2024-08-22	85.88	86.04	85.16	85.89	4834667
2024-08-23	86.22	86.88	85.86	86.66	3336031
2024-08-26	86.43	86.84	86.36	86.62	3663530
2024-08-27	87.22	87.28	86.76	87.21	3596090
2024-08-28	87.22	87.55	87.01	87.36	3584255
2024-08-29	87.22	87.62	86.93	87.30	2609393
2024-08-30	87.33	87.68	86.88	87.62	2836861
2024-09-03	87.18	87.25	85.38	85.72	4347150
2024-09-04	85.57	85.99	85.47	85.75	5002169
2024-09-05	83.99	84.03	82.46	83.00	7754798
2024-09-06	84.02	84.30	82.93	83.05	5516402
2024-09-09	82.21	83.43	78.94	80.89	10262006
2024-09-10	79.93	81.30	79.85	81.16	7966406
2024-09-11	80.46	80.70	79.73	80.53	4182142
2024-09-12	79.76	79.99	78.62	78.96	5121041
2024-09-13	77.70	78.62	77.69	78.27	5489506
2024-09-16	79.29	79.50	78.75	79.04	3402308
2024-09-17	79.31	79.31	78.22	78.53	3402271
2024-09-18	78.69	79.26	78.32	78.58	2607191
2024-09-19	79.19	79.44	78.56	78.90	3619783
2024-09-20	78.55	78.68	78.14	78.38	3373213
2024-09-23	77.26	77.55	77.01	77.14	4004606
2024-09-24	77.20	77.33	76.83	76.87	4550457
2024-09-25	77.32	77.66	77.09	77.54	4780427
2024-09-26	78.17	78.78	77.80	78.18	4183102
2024-09-27	78.07	78.22	77.61	77.62	3172350
2024-09-30	78.09	78.10	77.51	77.91	3334738
2024-10-01	77.97	78.80	77.73	78.67	4635900
2024-10-02	79.29	79.76	79.01	79.58	5606733
2024-10-03	79.06	79.09	77.86	77.93	3119649
2024-10-04	77.08	77.55	76.90	77.47	5186806
2024-10-07	77.19	77.49	76.75	76.87	3487023
2024-10-08	76.84	77.00	76.42	76.87	3157019
2024-10-09	76.61	77.55	76.41	77.51	2475618
2024-10-10	77.38	77.43	76.65	76.87	1617064
2024-10-11	77.04	77.37	76.95	77.35	3319964
2024-10-14	77.72	78.31	77.61	78.10	2119509
2024-10-15	77.68	78.13	77.42	77.85	2613910
2024-10-16	78.31	78.66	78.08	78.31	3229919
2024-10-17	77.96	78.39	77.87	78.02	2979952
2024-10-18	78.07	78.30	77.57	78.26	2282702
2024-10-21	78.17	78.21	77.37	77.44	2226586
2024-10-22	76.82	77.41	76.68	77.32	2067302
2024-10-23	76.92	77.22	76.61	76.95	2398374
2024-10-24	76.60	76.76	75.72	75.90	2699174
2024-10-25	75.67	75.78	74.95	75.05	3208802
2024-10-28	75.04	76.63	74.95	76.01	5073902
2024-10-29	75.44	75.79	75.05	75.22	2813583
2024-10-30	72.21	73.29	70.94	72.83	8230936
2024-10-31	71.53	71.92	71.12	71.15	7412116
2024-11-01	71.66	71.86	71.30	71.42	3474414
2024-11-04	71.85	73.68	71.00	71.43	7289205
2024-11-05	67.14	67.55	65.29	66.27	15413297
2024-11-06	64.34	64.77	63.71	63.85	16622693
2024-11-07	63.51	64.74	63.37	64.69	14404312
2024-11-08	64.78	65.04	64.27	64.49	10277863
2024-11-11	65.19	65.21	64.70	64.79	9135702
2024-11-12	63.44	66.24	62.94	65.19	10214564
2024-11-13	65.49	65.70	64.69	65.29	6572881
2024-11-14	65.45	65.98	64.97	65.04	9765036
2024-11-15	63.81	64.04	63.17	63.23	7374578
2024-11-18	63.00	63.65	62.75	63.39	9315575
2024-11-19	63.65	64.13	63.31	63.80	5995702
2024-11-20	63.89	63.93	62.88	63.20	7048981
2024-11-21	63.89	64.34	63.53	64.26	8659467
2024-11-22	65.70	66.46	65.57	65.63	7163048
2024-11-25	65.92	66.57	65.86	66.40	6604217
2024-11-26	66.63	66.82	65.88	66.36	4334535
2024-11-27	66.69	67.32	66.55	67.20	4989105
2024-11-29	67.33	67.72	67.14	67.62	2586327
2024-12-02	67.53	67.54	66.83	67.04	3686150
2024-12-03	68.42	68.65	68.00	68.05	4291047
2024-12-04	66.80	66.94	66.31	66.78	5975753
2024-12-05	67.28	68.01	67.25	67.53	5270276
2024-12-06	68.23	68.55	67.81	68.20	6815482
2024-12-09	68.02	69.00	67.97	68.58	5791049
2024-12-10	68.46	68.47	67.09	67.18	3960299
2024-12-11	67.60	67.74	67.20	67.40	7351804
2024-12-12	66.94	67.59	66.92	66.94	4789435
2024-12-13	66.60	66.69	66.14	66.58	6538362
2024-12-16	66.75	67.18	66.21	66.23	6639776
2024-12-17	66.48	67.47	66.44	67.18	4702406
2024-12-18	65.93	66.42	64.62	64.64	7133057
2024-12-19	64.61	64.85	64.31	64.44	4735243
2024-12-20	63.93	65.47	63.75	65.35	9078181
2024-12-23	65.85	66.73	65.57	66.63	8178441
2024-12-24	65.93	66.50	65.93	66.30	2151621
2024-12-26	65.92	66.67	65.86	66.52	3347958
2024-12-27	65.95	66.41	65.77	66.26	4700424
2024-12-30	66.11	66.11	65.33	65.57	3441609
2024-12-31	65.55	66.03	65.42	65.52	2018694
2025-01-02	66.01	66.41	65.85	65.88	2799326
2025-01-03	66.45	66.47	66.12	66.25	3864028
2025-01-06	66.81	67.57	66.38	66.84	5399922
2025-01-07	66.80	67.33	66.61	66.64	4111287
2025-01-08	66.21	66.74	65.68	66.58	3978648
2025-01-10	67.19	67.57	66.85	67.01	5671236
2025-01-13	65.88	66.21	65.64	65.73	7675847
2025-01-14	65.21	65.66	64.22	65.37	6247058
2025-01-15	65.51	65.88	65.03	65.68	5233396
2025-01-16	65.95	66.98	65.76	66.91	3942983
2025-01-17	67.78	67.78	66.59	66.60	5432436
2025-01-21	67.75	68.38	67.59	67.96	5479152
2025-01-22	68.01	68.34	67.68	68.20	6972395
2025-01-23	68.75	68.80	68.15	68.60	4197874
2025-01-24	69.12	69.47	68.84	69.06	4686781
2025-01-27	69.51	70.32	69.49	70.08	5107374
2025-01-28	70.12	70.38	69.48	69.59	3426702
2025-01-29	70.15	70.30	69.59	70.25	3616670
2025-01-30	70.42	71.44	70.32	71.24	4663055
2025-01-31	70.64	71.55	70.49	70.76	3758078
2025-02-03	70.25	70.74	69.73	69.86	4993403
2025-02-04	69.66	69.70	68.76	68.96	5068181
2025-02-05	69.93	71.09	69.65	70.94	7816356
2025-02-06	74.20	74.61	71.96	72.36	9145241
2025-02-07	72.70	72.70	71.78	71.99	6223587
2025-02-10	72.74	73.30	72.44	72.66	7239265
2025-02-11	72.01	73.06	72.00	72.73	5339109
2025-02-12	73.09	74.60	73.03	74.43	5709673
2025-02-13	74.70	75.48	74.13	74.45	6105272
2025-02-14	74.34	74.58	73.45	73.58	5783741
2025-02-18	74.24	74.97	74.20	74.80	6169779
2025-02-19	74.19	74.45	73.59	73.81	5069628
2025-02-20	74.09	74.74	74.09	74.56	3336257
2025-02-21	73.89	74.50	73.54	74.22	3614959
2025-02-24	74.54	75.08	74.19	74.69	3931798
2025-02-25	75.91	76.21	75.07	75.40	9777343
2025-02-26	76.17	76.25	74.98	75.52	8569457
2025-02-27	75.49	76.11	75.34	75.65	7669929
2025-02-28	75.83	76.26	75.30	76.21	12806974
2025-03-03	76.25	76.74	75.84	76.10	5737016
2025-03-04	77.01	77.64	76.88	77.25	6416692
2025-03-05	77.44	78.36	77.39	77.96	4910520
2025-03-06	77.39	78.04	77.21	77.47	5169413
2025-03-07	77.69	78.25	77.28	77.50	7023441
2025-03-10	76.11	76.97	75.47	75.99	6254739
2025-03-11	75.52	75.67	74.18	74.24	6108855
2025-03-12	75.27	75.79	74.68	75.57	6674831
2025-03-13	76.70	77.03	76.17	76.51	7431213
2025-03-14	76.87	77.69	76.74	77.60	5974026
2025-03-17	77.16	77.76	77.08	77.37	3867744
2025-03-18	77.49	77.52	76.69	77.07	3597385
2025-03-19	76.98	77.03	76.17	76.32	4050660
2025-03-20	76.60	77.01	76.27	76.52	3194943
2025-03-21	75.59	75.90	74.68	74.93	5173076
2025-03-24	73.84	74.42	73.79	74.09	3741317
2025-03-25	75.05	75.12	72.62	73.05	6075742
2025-03-26	72.38	73.11	71.82	72.72	6516684
2025-03-27	72.43	73.04	72.37	72.84	4563210
2025-03-28	73.70	74.19	73.43	73.79	3427663
2025-03-31	72.60	73.68	72.18	73.50	3891708
2025-04-01	74.00	74.01	72.42	72.60	4725090
2025-04-02	72.52	72.84	72.05	72.22	4177343
2025-04-03	75.62	75.70	73.87	73.92	9148835
2025-04-04	71.75	72.05	68.43	68.46	9212028
2025-04-07	64.78	67.34	63.93	65.79	12963688
2025-04-08	66.95	67.09	64.67	64.90	15401008
2025-04-09	61.81	67.08	61.24	66.76	13038433
2025-04-10	65.86	65.91	63.08	64.87	9763088
2025-04-11	65.02	66.62	64.45	66.29	5761491
2025-04-14	66.79	68.32	66.69	68.01	5939890
2025-04-15	68.10	68.40	67.32	67.87	5890895
2025-04-16	68.09	68.17	66.81	67.05	3554578
2025-04-17	67.15	68.15	67.09	67.59	3796056
2025-04-21	67.80	67.91	66.59	66.90	2573039
2025-04-22	66.95	68.44	66.87	67.87	5806957
2025-04-23	68.85	69.27	68.37	68.51	5674013
2025-04-24	69.16	69.71	68.48	69.55	3432145
2025-04-25	69.65	69.79	68.80	69.57	6662712
2025-04-28	70.25	70.81	69.53	69.93	8023429
2025-04-29	70.40	72.06	69.71	71.71	7919098
2025-04-30	72.52	72.57	71.30	71.79	4057331
2025-05-01	70.09	70.70	69.70	70.51	5820077
2025-05-02	71.51	72.67	71.35	72.44	5374453
2025-05-05	72.50	72.52	71.99	72.09	3055733
2025-05-06	72.69	72.69	70.20	70.26	4802170
2025-05-07	70.02	70.69	69.84	70.07	4039996
2025-05-08	68.43	68.51	67.26	67.30	7145928
2025-05-09	68.04	68.63	67.52	67.57	6216023
2025-05-12	66.44	68.95	66.37	68.95	7071285
2025-05-13	68.42	68.44	67.39	67.72	4828733
2025-05-14	68.22	68.22	66.16	66.23	5641348
2025-05-15	67.55	67.97	67.07	67.96	5989876
2025-05-16	68.21	68.86	68.08	68.81	3743327
2025-05-19	68.69	69.70	68.68	69.69	5316051
2025-05-20	69.79	70.43	69.56	69.92	4295161
2025-05-21	70.96	70.98	69.57	69.68	4393517
2025-05-22	69.58	70.28	69.47	69.95	3410127
2025-05-23	69.96	70.60	69.91	70.41	3958322
2025-05-27	71.28	71.41	70.53	70.96	4459256
2025-05-28	70.19	70.56	69.97	70.38	3820839
2025-05-29	70.37	70.90	70.07	70.87	3460905
2025-05-30	71.08	73.20	70.60	72.83	8034278
2025-06-02	71.57	72.20	71.28	71.93	6389992
2025-06-03	72.18	72.53	71.65	71.82	4514607
2025-06-04	72.61	73.39	72.41	73.00	3621090
2025-06-05	72.89	72.93	72.18	72.35	3975003
2025-06-06	72.42	73.17	72.42	72.88	2454022
2025-06-09	72.54	73.57	72.54	73.01	3547424
2025-06-10	73.27	74.07	73.16	73.83	2955796
2025-06-11	73.43	74.16	73.43	73.74	3555427
2025-06-12	74.62	75.38	74.26	75.00	3445758
2025-06-13	74.15	74.98	73.91	74.42	3131593
2025-06-16	74.35	74.76	73.41	73.55	3419053
2025-06-17	72.51	72.69	70.92	70.97	4263587
2025-06-18	71.12	71.26	70.54	70.76	3371567
2025-06-20	71.14	71.14	69.66	69.95	6297122
2025-06-23	70.00	70.71	69.94	70.64	2949832
2025-06-24	70.31	70.91	70.00	70.54	3646781
2025-06-25	70.20	70.22	69.65	69.68	4023466
2025-06-26	70.09	70.37	69.66	70.07	4249711
2025-06-27	70.03	70.35	69.71	69.85	3134832
2025-06-30	69.89	70.07	69.41	69.88	3701686
2025-07-01	70.11	72.01	70.04	71.46	6731078
2025-07-02	70.64	71.27	70.51	71.13	3676175
2025-07-03	71.11	71.16	69.18	69.45	6768010
2025-07-07	69.97	70.02	69.31	69.63	4441675
2025-07-08	69.23	70.49	69.15	70.02	4079718
2025-07-09	69.89	70.87	69.74	70.82	3665539
2025-07-10	71.65	72.46	71.29	71.81	4046703
2025-07-11	70.99	71.15	70.50	71.13	2729868
2025-07-14	71.35	72.21	71.21	71.74	3401875
2025-07-15	71.78	71.81	70.27	70.32	3191976
2025-07-16	69.96	70.69	69.85	70.08	3543031
2025-07-17	69.52	69.72	68.62	69.26	3698668
2025-07-18	69.59	69.61	68.67	68.79	2992178
2025-07-21	68.88	69.37	68.62	68.72	3205456
2025-07-22	69.42	70.54	69.42	70.48	3126719
2025-07-23	72.17	73.30	72.00	73.00	5020773
2025-07-24	74.13	74.38	73.55	73.68	5767090
2025-07-25	72.65	72.90	72.27	72.66	6202340
2025-07-28	72.73	73.03	71.49	71.83	7647839
2025-07-29	72.92	75.00	72.57	73.98	14431353
2025-07-30	75.56	76.73	75.36	76.59	10271122
2025-07-31	74.59	75.64	73.03	73.09	8599714
2025-08-01	73.55	74.12	73.34	73.95	9803831
2025-08-04	73.33	74.60	73.22	74.59	3513437
2025-08-05	74.84	74.95	74.25	74.48	3439695
2025-08-06	74.70	75.10	73.42	73.60	2947283
2025-08-07	73.79	74.60	73.45	74.57	3427612
2025-08-08	73.47	73.90	73.11	73.55	4986435
2025-08-11	73.86	74.31	73.66	74.07	2558310
2025-08-12	74.11	75.37	74.04	75.34	2869888
2025-08-13	76.93	78.03	76.79	77.94	5008774
2025-08-14	77.82	78.59	77.74	78.47	5718232
2025-08-15	78.51	79.31	78.30	79.17	4760857
2025-08-18	79.49	79.78	79.10	79.12	3017733
2025-08-19	79.33	79.80	79.22	79.54	3689934
2025-08-20	80.20	81.13	80.18	80.52	3572156
2025-08-21	80.40	80.98	80.40	80.46	2536510
2025-08-22	81.09	81.56	80.61	80.97	3604333
2025-08-25	81.52	81.52	79.49	79.66	3379361
2025-08-26	80.57	80.57	79.38	80.05	5328655
2025-08-27	80.06	80.26	79.47	79.93	4856761
2025-08-28	79.93	80.16	79.35	79.99	3030932
2025-08-29	79.59	80.09	79.37	79.90	2824761
2025-09-02	79.86	80.59	79.43	80.19	2988576
2025-09-03	80.95	82.19	80.91	82.11	4203438
2025-09-04	81.88	82.28	81.48	81.78	3121637
2025-09-05	82.05	82.41	81.54	81.70	2464583
2025-09-08	80.73	81.61	80.18	81.56	2624015
2025-09-09	81.01	81.36	80.74	81.22	2379148
2025-09-10	80.91	81.12	80.58	80.81	2112545
2025-09-11	80.82	81.31	80.68	81.10	2829735
2025-09-12	80.82	81.16	79.08	79.56	4491748
2025-09-15	78.22	78.52	77.37	78.05	4447216
2025-09-16	77.91	78.02	77.24	77.56	3409475
2025-09-17	77.19	78.08	77.07	77.69	4658789
2025-09-18	76.92	77.15	76.09	77.07	4558556
2025-09-19	76.79	77.27	76.16	76.28	6661660
2025-09-22	76.67	77.89	76.58	77.50	4870404
2025-09-23	76.61	76.86	75.90	75.97	3912871
2025-09-24	75.20	75.66	74.92	75.36	3092991
2025-09-25	74.57	74.69	72.90	73.53	4886408
2025-09-26	73.67	74.06	73.33	73.76	4345423
2025-09-29	74.19	74.68	73.69	74.13	6118738
2025-09-30	74.43	76.99	73.96	76.72	7682597
2025-10-01	81.04	84.61	80.82	84.36	14451418
2025-10-02	83.40	84.05	82.88	83.65	5451241
2025-10-03	84.30	85.50	83.84	85.31	5869288
2025-10-06	85.54	86.57	85.14	85.49	6384890
2025-10-07	85.42	86.24	85.35	85.87	3492741
2025-10-08	86.35	86.48	85.16	85.38	6621301
2025-10-09	85.90	86.38	84.99	85.04	9093484
2025-10-10	85.63	85.88	83.85	84.53	14476330
2025-10-13	84.35	84.92	84.05	84.51	5979944
2025-10-14	84.58	85.17	84.30	85.12	4902168
2025-10-15	83.55	85.04	83.53	84.83	4070016
2025-10-16	83.52	84.42	83.10	83.83	4326064
2025-10-17	83.84	85.06	83.65	84.69	3125960
2025-10-20	84.86	85.18	83.78	83.87	5016376
2025-10-21	83.84	83.91	83.12	83.22	5616670
2025-10-22	83.45	84.21	83.28	83.43	3313353
2025-10-23	83.17	83.81	83.12	83.40	2149848
2025-10-24	83.45	83.52	82.92	83.29	2380453
2025-10-27	83.46	84.21	83.24	84.06	6247961
2025-10-28	84.04	84.22	81.78	82.61	3661749
2025-10-29	83.39	83.46	81.64	82.23	3570044
2025-10-30	82.09	82.82	81.29	82.34	5791262
2025-10-31	82.18	82.55	81.50	82.40	2977722
2025-11-03	81.98	82.40	81.05	81.72	2896549
2025-11-04	80.65	82.11	80.48	82.03	4673213
2025-11-05	81.38	82.09	81.02	81.15	5448786
2025-11-06	84.31	85.02	83.37	83.77	6942147
2025-11-07	84.55	85.15	84.22	84.58	4106122
2025-11-10	86.24	87.53	85.85	87.48	6271748
2025-11-11	88.19	89.32	88.00	89.09	4963456
2025-11-12	88.27	88.90	87.23	87.68	5231592
2025-11-13	87.89	89.43	87.62	88.61	4514764
2025-11-14	88.52	89.37	88.28	89.10	4090547
2025-11-17	89.33	90.27	89.12	89.40	3814139
2025-11-18	89.03	89.71	88.44	89.55	6357880
2025-11-19	89.56	90.07	88.59	88.99	6439194
2025-11-20	89.85	90.01	88.41	88.68	5863236
2025-11-21	89.34	91.91	89.34	91.00	7402348
2025-11-24	90.61	91.83	90.61	91.52	5726213
2025-11-25	92.44	93.41	92.20	93.24	5425913
2025-11-26	93.00	94.02	92.84	93.32	4656384
2025-11-28	92.57	92.83	92.05	92.72	3747969
2025-12-01	92.94	92.98	90.43	90.52	6366644
2025-12-02	90.91	91.08	90.14	90.17	6504867
2025-12-03	90.69	91.28	90.52	90.85	6837023
2025-12-04	90.65	90.87	89.77	90.03	5250861
2025-12-05	90.69	91.18	90.07	90.18	5432911
2025-12-08	90.37	91.37	89.67	91.28	7055475
2025-12-09	91.18	91.45	89.78	89.82	4728134
2025-12-10	91.18	91.66	89.70	91.51	6119915
2025-12-11	90.62	91.52	90.20	90.29	6628233
2025-12-12	89.40	89.96	89.28	89.83	5377260
2025-12-15	90.37	91.79	90.12	91.56	7020702
2025-12-16	90.87	91.58	90.19	91.35	4514854
2025-12-17	91.09	91.25	89.85	89.86	5975458
2025-12-18	90.29	91.17	90.19	90.61	6828550
2025-12-19	90.43	91.87	90.36	91.36	8374375
2025-12-22	90.81	91.86	90.63	91.55	4648995
2025-12-23	92.52	93.10	91.94	92.14	3544381
2025-12-24	92.32	92.61	92.01	92.45	1184654
2025-12-26	92.53	92.91	92.18	92.90	1669376
2025-12-29	92.33	92.89	92.33	92.52	2371767
2025-12-30	92.66	92.88	92.36	92.51	1730525
2025-12-31	92.25	92.48	91.92	91.93	2097318
2026-01-02	92.39	92.45	91.17	91.57	3563352
2026-01-05	91.17	91.38	89.53	91.22	5908778
2026-01-06	92.49	95.27	92.46	94.96	6325025
2026-01-07	94.81	96.51	94.12	95.16	6615153
2026-01-08	95.18	95.95	93.22	94.01	5616391
2026-01-09	95.24	95.94	94.54	94.65	6077499
2026-01-12	95.14	95.18	93.41	93.63	10755466
2026-01-13	94.14	94.54	92.78	94.51	8037234
2026-01-14	96.02	96.43	95.37	96.34	7709315
2026-01-15	95.30	95.36	93.41	93.99	9146674
2026-01-16	94.47	94.68	93.51	94.39	55050701
2026-01-20	90.14	91.12	89.17	89.94	11137317
2026-01-21	89.68	90.79	89.04	90.54	9116010
2026-01-22	90.45	91.79	90.17	91.69	6145218
2026-01-23	92.06	92.99	91.44	92.95	4322864
2026-01-26	93.14	94.59	93.08	94.23	6108189
2026-01-27	94.65	96.18	94.65	95.60	7052743
2026-01-28	93.17	93.84	92.90	93.22	8234272
2026-01-29	93.37	93.53	92.57	92.59	6475002
2026-01-30	93.03	93.51	92.46	92.77	5555024
2026-02-02	187.50	192.79	186.18	188.41	3228784

Explore More About AZN

Coins representing dividend payouts and trends

AZN Dividend History

Discover AstraZeneca PLC -'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

AZN Stock Split History

Discover AstraZeneca PLC -'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

AZN Historical Prices

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

Web Analytics