Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Azenta Inc (AZTA) Historical Prices: Free Download & Interactive Data Table 2025

AZTA Historical Prices

Summary

Key Stock Metrics

23.91

(May 7, 2025)

52-Week Low

55.64

(February 6, 2025)

52-Week High

124.79

(November 9, 2021)

All-Time High

29.66

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-02-02	9.50	10.50	9.00	10.00	1789900
1995-02-03	10.50	12.00	10.25	11.25	541500
1995-02-06	11.25	13.00	11.25	12.75	369400
1995-02-07	12.75	12.75	10.75	11.75	267400
1995-02-08	11.75	11.75	11.00	11.00	120900
1995-02-09	11.00	11.75	11.00	11.38	12400
1995-02-10	11.75	12.25	11.25	12.25	100500
1995-02-13	12.25	12.75	11.75	12.25	185000
1995-02-14	12.50	12.50	11.75	12.25	66200
1995-02-15	11.75	12.50	11.75	12.00	63000
1995-02-16	12.00	12.50	12.00	12.25	51200
1995-02-17	12.50	12.50	12.00	12.13	105800
1995-02-21	12.00	12.25	11.06	11.38	252100
1995-02-22	11.00	11.50	11.00	11.50	61900
1995-02-23	11.00	11.75	11.00	11.31	73800
1995-02-24	11.75	11.75	11.25	11.44	7400
1995-02-27	11.50	11.75	11.25	11.75	30000
1995-02-28	11.25	12.00	11.25	12.00	12900
1995-03-01	12.00	12.25	11.75	12.00	12800
1995-03-02	12.25	12.50	11.75	12.00	82800
1995-03-03	12.00	12.50	12.00	12.25	36500
1995-03-06	12.00	12.25	11.50	12.00	39400
1995-03-07	11.50	12.00	11.50	12.00	5000
1995-03-08	11.50	12.00	11.50	11.75	2600
1995-03-09	11.50	12.38	11.50	12.25	61500
1995-03-10	11.75	12.25	11.75	11.75	10800
1995-03-13	12.50	12.50	11.75	12.25	33400
1995-03-14	12.25	12.25	11.75	12.25	8500
1995-03-15	11.75	12.06	11.75	12.06	7000
1995-03-16	11.75	12.25	11.75	11.75	33600
1995-03-17	11.50	12.25	11.25	11.75	107100
1995-03-20	11.25	11.50	11.00	11.50	35700
1995-03-21	11.50	13.00	11.25	12.75	218300
1995-03-22	12.50	13.75	12.50	13.50	88100
1995-03-23	13.75	14.00	13.25	14.00	88500
1995-03-24	14.25	14.50	14.00	14.00	102700
1995-03-27	14.50	14.75	14.00	14.25	43300
1995-03-28	14.75	14.75	14.00	14.25	37800
1995-03-29	14.00	14.50	14.00	14.06	47000
1995-03-30	14.00	14.50	13.00	13.25	92700
1995-03-31	13.25	13.50	13.00	13.00	76300
1995-04-03	13.50	13.50	13.00	13.50	21500
1995-04-04	13.00	13.50	13.00	13.13	28400
1995-04-05	13.50	13.50	12.75	13.13	15800
1995-04-06	13.50	14.50	13.00	14.00	70000
1995-04-07	14.50	14.50	13.50	13.75	24200
1995-04-10	13.25	13.75	13.25	13.75	4200
1995-04-11	13.25	13.75	13.00	13.25	14800
1995-04-12	12.75	13.25	12.75	13.25	4600
1995-04-13	13.00	13.75	13.00	13.75	63500
1995-04-17	13.75	14.00	13.50	14.00	31000
1995-04-18	13.50	14.25	13.50	14.00	75600
1995-04-19	14.25	14.25	13.75	14.00	83600
1995-04-20	14.25	14.50	13.75	14.50	196400
1995-04-21	14.50	14.75	14.25	14.25	28000
1995-04-24	14.25	14.75	14.00	14.50	15700
1995-04-25	14.25	14.50	13.75	13.75	32000
1995-04-26	14.00	14.00	13.63	14.00	13300
1995-04-27	13.75	14.50	13.75	14.25	34700
1995-04-28	14.50	14.50	14.00	14.13	43600
1995-05-01	14.50	14.50	13.75	13.88	79500
1995-05-02	13.75	14.25	13.50	13.50	53100
1995-05-03	13.50	14.25	13.50	13.50	30000
1995-05-04	14.00	14.00	13.25	13.38	26500
1995-05-05	13.75	13.75	13.00	13.00	72500
1995-05-08	13.50	13.50	13.25	13.25	500
1995-05-09	13.50	13.50	13.00	13.50	19300
1995-05-10	13.13	13.50	13.00	13.00	28100
1995-05-11	13.00	14.00	13.00	13.50	45800
1995-05-12	14.00	15.25	13.75	15.13	92800
1995-05-15	15.25	16.50	15.25	16.50	134600
1995-05-16	16.50	16.50	15.75	16.25	59500
1995-05-17	16.50	17.50	16.25	17.50	232700
1995-05-18	17.50	18.75	17.25	18.00	257800
1995-05-19	18.25	20.75	17.75	20.25	264300
1995-05-22	20.75	21.50	20.00	21.50	142200
1995-05-23	21.50	21.50	20.75	21.00	197700
1995-05-24	21.25	21.25	20.00	20.25	126900
1995-05-25	19.75	20.25	19.00	19.25	107700
1995-05-26	19.25	20.25	19.25	20.25	22500
1995-05-30	20.25	20.25	19.25	19.25	48900
1995-05-31	19.00	19.50	19.00	19.00	9900
1995-06-01	19.00	19.50	18.25	18.50	49000
1995-06-02	18.50	19.00	18.50	18.56	29400
1995-06-05	19.00	19.00	18.50	18.75	20000
1995-06-06	18.50	18.75	17.75	18.75	37300
1995-06-07	18.25	18.88	18.25	18.75	8900
1995-06-08	18.75	18.75	18.25	18.25	20700
1995-06-09	18.75	19.00	18.25	18.75	45000
1995-06-12	19.00	19.25	18.50	18.75	70700
1995-06-13	19.00	19.00	18.00	18.00	47900
1995-06-14	18.50	18.50	17.50	18.00	41900
1995-06-15	18.25	19.25	18.25	18.75	47900
1995-06-16	18.50	19.25	17.75	18.50	25900
1995-06-19	18.00	18.50	18.00	18.00	30100
1995-06-20	18.50	19.75	18.00	19.75	82300
1995-06-21	19.75	19.75	19.00	19.50	26700
1995-06-22	19.50	19.50	18.75	18.75	23000
1995-06-23	18.75	19.25	18.75	19.00	6600
1995-06-26	19.50	19.50	18.00	18.00	28500
1995-06-27	17.75	18.50	17.25	18.50	60100
1995-06-28	18.00	18.25	17.00	17.00	2075900
1995-06-29	17.00	17.50	16.50	17.50	260700
1995-06-30	17.50	18.25	17.00	17.75	134200
1995-07-03	18.00	18.00	17.00	17.75	53300
1995-07-05	17.75	18.25	17.25	18.25	119700
1995-07-06	18.25	18.25	17.50	18.25	72400
1995-07-07	17.50	21.00	17.50	20.75	537900
1995-07-10	20.00	20.75	19.50	20.00	250100
1995-07-11	19.75	20.00	19.25	19.25	229300
1995-07-12	19.25	19.75	19.25	19.75	119000
1995-07-13	19.75	22.00	19.25	21.25	270200
1995-07-14	21.25	21.25	20.25	21.00	113900
1995-07-17	21.50	21.50	20.25	20.50	131200
1995-07-18	20.00	20.50	19.50	20.00	90800
1995-07-19	18.25	18.75	16.75	18.13	218000
1995-07-20	19.00	19.25	18.00	18.75	111800
1995-07-21	18.00	19.50	18.00	19.00	63400
1995-07-24	19.00	21.00	18.50	21.00	138400
1995-07-25	21.00	21.75	20.50	21.25	188200
1995-07-26	21.25	21.25	20.75	20.75	62000
1995-07-27	20.75	21.25	20.75	21.00	134500
1995-07-28	21.00	21.00	20.00	20.50	13700
1995-07-31	20.00	20.50	19.00	19.75	44900
1995-08-01	19.25	19.50	19.00	19.50	81600
1995-08-02	19.25	19.25	17.25	18.00	201800
1995-08-03	16.75	17.75	16.75	17.00	138000
1995-08-04	17.25	19.25	17.00	19.25	208700
1995-08-07	18.75	19.25	18.50	19.00	66500
1995-08-08	18.50	19.50	18.50	19.13	88700
1995-08-09	19.25	19.75	18.00	19.00	126500
1995-08-10	19.00	19.00	18.00	18.13	32300
1995-08-11	18.50	18.75	18.25	18.50	32600
1995-08-14	18.25	19.00	18.00	18.50	111400
1995-08-15	18.75	18.75	18.50	18.75	21700
1995-08-16	19.25	20.25	19.00	20.25	399300
1995-08-17	19.75	20.50	19.75	20.13	190600
1995-08-18	20.00	20.75	19.00	19.00	82100
1995-08-21	19.25	19.25	18.00	18.00	44200
1995-08-22	18.50	18.50	16.75	17.50	142200
1995-08-23	17.75	19.50	17.50	19.00	425000
1995-08-24	19.25	19.50	18.75	19.50	117400
1995-08-25	19.00	19.50	18.25	18.50	59900
1995-08-28	18.25	18.75	17.25	17.50	45800
1995-08-29	18.00	18.00	16.75	17.00	187900
1995-08-30	18.00	18.00	17.25	18.00	49500
1995-08-31	18.00	18.50	17.50	18.00	19000
1995-09-01	18.00	19.00	17.63	19.00	106500
1995-09-05	19.00	19.50	18.50	19.50	78800
1995-09-06	19.00	20.50	19.00	20.00	185900
1995-09-07	20.00	21.50	20.00	20.75	252500
1995-09-08	20.50	21.00	20.25	20.25	119800
1995-09-11	20.50	20.50	19.75	20.00	51200
1995-09-12	19.75	21.50	19.75	20.75	78600
1995-09-13	20.75	23.63	20.75	23.00	398700
1995-09-14	22.75	23.25	22.25	22.75	162100
1995-09-15	22.00	22.25	20.63	21.25	202300
1995-09-18	21.00	21.50	20.25	21.50	68800
1995-09-19	21.50	21.50	20.75	21.50	73000
1995-09-20	21.00	23.50	21.00	23.00	153200
1995-09-21	22.75	23.25	22.00	23.25	145200
1995-09-22	22.00	24.50	21.75	24.00	124800
1995-09-25	23.75	24.25	23.00	23.50	39100
1995-09-26	23.25	23.75	21.75	22.25	63600
1995-09-27	21.25	21.75	20.50	20.75	114000
1995-09-28	21.50	22.00	20.75	21.88	170100
1995-09-29	21.75	22.50	21.50	21.50	54500
1995-10-02	21.50	22.25	21.50	22.25	96900
1995-10-03	21.75	22.25	20.75	20.88	222800
1995-10-04	20.25	20.50	17.00	18.00	400400
1995-10-05	18.13	18.50	17.50	18.25	89800
1995-10-06	19.25	19.25	18.50	18.75	49800
1995-10-09	19.00	19.00	17.50	17.63	70900
1995-10-10	16.50	17.75	16.25	17.75	178000
1995-10-11	18.50	18.50	17.75	18.00	76900
1995-10-12	18.50	18.75	18.25	18.50	29400
1995-10-13	18.75	19.25	18.25	19.00	137700
1995-10-16	19.25	19.25	18.25	19.00	91100
1995-10-17	19.25	19.25	18.31	18.75	33500
1995-10-18	19.75	19.75	19.00	19.00	49800
1995-10-19	19.00	19.25	18.75	19.25	20600
1995-10-20	18.75	19.25	18.75	19.25	42900
1995-10-23	18.75	19.25	18.75	19.00	47200
1995-10-24	19.25	19.25	18.75	18.75	4800
1995-10-25	18.75	19.00	18.25	18.50	71000
1995-10-26	18.75	18.75	16.75	17.75	120700
1995-10-27	17.75	18.50	17.50	18.00	37700
1995-10-30	18.25	18.75	18.25	18.25	105400
1995-10-31	18.75	18.75	18.00	18.00	21400
1995-11-01	18.50	18.50	17.25	17.38	58800
1995-11-02	17.75	18.25	17.25	18.25	21000
1995-11-03	18.25	18.50	18.00	18.50	32900
1995-11-06	18.00	19.75	18.00	19.31	103200
1995-11-07	18.50	19.25	18.25	18.75	83900
1995-11-08	18.50	19.25	17.75	18.13	35600
1995-11-09	18.75	18.75	17.75	18.25	54200
1995-11-10	17.50	18.25	17.50	17.50	38300
1995-11-13	17.75	18.25	17.50	17.50	32600
1995-11-14	17.50	17.50	16.50	17.00	117900
1995-11-15	18.00	18.00	16.88	17.00	342200
1995-11-16	17.50	17.75	17.00	17.63	67500
1995-11-17	17.75	18.00	16.75	16.75	121500
1995-11-20	16.75	17.25	16.75	16.81	54400
1995-11-21	16.75	17.00	16.25	16.75	162300
1995-11-22	16.75	16.75	16.25	16.75	44000
1995-11-24	16.75	16.75	16.25	16.25	13000
1995-11-27	16.25	16.75	16.00	16.00	188000
1995-11-28	16.50	16.50	15.75	16.00	149900
1995-11-29	16.25	17.25	16.25	17.13	115200
1995-11-30	17.25	17.25	16.50	17.00	101200
1995-12-01	16.50	17.00	16.50	16.50	99900
1995-12-04	17.25	17.50	17.00	17.00	57300
1995-12-05	17.50	17.50	16.75	17.25	36700
1995-12-06	17.25	17.25	16.25	16.75	22700
1995-12-07	16.25	17.25	16.25	17.25	107400
1995-12-08	16.75	17.25	16.75	17.00	50400
1995-12-11	17.00	17.25	16.50	16.50	29900
1995-12-12	17.25	17.25	15.75	15.75	36600
1995-12-13	15.75	16.50	15.75	16.00	21600
1995-12-14	15.50	16.00	15.25	15.75	132500
1995-12-15	15.50	15.75	14.50	14.63	49200
1995-12-18	14.50	14.63	13.00	13.50	139400
1995-12-19	13.75	13.75	13.25	13.31	119000
1995-12-20	13.38	13.75	13.25	13.25	177100
1995-12-21	13.50	13.75	13.25	13.75	34100
1995-12-22	13.75	13.75	13.25	13.50	388700
1995-12-26	13.25	13.75	13.25	13.63	211400
1995-12-27	13.75	14.00	13.00	13.50	154300
1995-12-28	13.25	13.50	13.25	13.50	22900
1995-12-29	13.50	13.75	13.25	13.25	78800
1996-01-02	13.75	14.00	13.75	14.00	22500
1996-01-03	13.25	13.25	11.63	11.81	589000
1996-01-04	11.75	12.25	11.75	11.75	91600
1996-01-05	12.25	12.25	11.75	12.25	94200
1996-01-08	12.50	12.50	12.25	12.38	12900
1996-01-09	12.50	12.50	12.00	12.25	25600
1996-01-10	12.25	12.50	12.00	12.50	53500
1996-01-11	12.50	12.75	12.25	12.25	26000
1996-01-12	12.75	12.75	12.25	12.38	30200
1996-01-15	12.25	12.75	12.25	12.38	37600
1996-01-16	12.25	12.50	12.00	12.25	12400
1996-01-17	11.75	12.25	11.75	12.00	114200
1996-01-18	12.25	12.25	11.75	12.13	351000
1996-01-19	12.25	12.75	12.13	12.75	37400
1996-01-22	12.75	12.75	12.00	12.25	33000
1996-01-23	12.50	12.50	11.75	11.75	74000
1996-01-24	11.75	12.50	11.75	12.25	145900
1996-01-25	12.50	12.50	12.00	12.00	144000
1996-01-26	12.25	12.25	11.75	11.75	30200
1996-01-29	11.75	12.25	11.75	11.75	119000
1996-01-30	11.63	12.00	11.50	11.63	160700
1996-01-31	11.50	12.00	11.50	11.75	53400
1996-02-01	11.75	13.00	11.75	13.00	128500
1996-02-02	13.50	13.50	13.00	13.13	130500
1996-02-05	13.00	13.75	13.00	13.75	47200
1996-02-06	14.00	15.25	13.50	15.25	113100
1996-02-07	15.75	16.00	14.50	14.50	143900
1996-02-08	14.25	14.75	13.75	13.75	48300
1996-02-09	14.25	14.25	13.75	13.75	8900
1996-02-12	13.75	14.25	13.75	14.00	27200
1996-02-13	13.00	13.50	13.00	13.50	56800
1996-02-14	13.50	13.50	12.50	12.50	32600
1996-02-15	13.00	13.00	12.50	12.75	6400
1996-02-16	12.50	13.00	12.38	12.75	27000
1996-02-20	12.50	12.75	12.25	12.25	49500
1996-02-21	12.75	14.00	12.75	14.00	55800
1996-02-22	13.50	14.50	13.50	14.38	93800
1996-02-23	14.50	15.00	14.25	15.00	46800
1996-02-26	14.50	15.25	14.50	14.75	120200
1996-02-27	14.50	16.00	14.50	15.75	145200
1996-02-28	15.75	15.75	14.75	14.75	138600
1996-02-29	14.88	14.88	14.00	14.25	33000
1996-03-01	14.00	14.00	13.50	13.50	16700
1996-03-04	13.75	13.75	13.25	13.25	5600
1996-03-05	13.25	13.75	13.00	13.13	39600
1996-03-06	13.25	13.25	12.00	12.50	83000
1996-03-07	12.00	12.25	11.75	11.88	89500
1996-03-08	11.25	12.25	10.75	12.00	94600
1996-03-11	12.00	12.50	11.50	11.75	60500
1996-03-12	12.25	12.25	11.25	11.63	51400
1996-03-13	11.63	11.63	11.25	11.25	9000
1996-03-14	11.50	11.63	11.00	11.63	29100
1996-03-15	11.75	11.75	11.25	11.50	36700
1996-03-18	11.75	12.00	11.25	12.00	111100
1996-03-19	12.00	12.50	11.63	12.00	255800
1996-03-20	12.50	12.75	12.25	12.75	56500
1996-03-21	12.75	12.75	12.25	12.31	27600
1996-03-22	12.25	12.25	11.75	12.00	22800
1996-03-25	12.25	12.25	10.75	10.75	118300
1996-03-26	10.63	11.00	10.00	10.75	154300
1996-03-27	11.25	11.25	10.50	11.00	22700
1996-03-28	10.25	11.25	10.25	11.00	47400
1996-03-29	11.00	11.50	11.00	11.25	32700
1996-04-01	11.50	12.00	11.00	11.75	55200
1996-04-02	12.00	12.00	9.75	10.25	412900
1996-04-03	10.50	11.25	10.25	11.25	165500
1996-04-04	11.13	11.50	11.00	11.13	84300
1996-04-08	10.50	11.25	10.25	11.25	87200
1996-04-09	11.25	11.75	11.13	11.50	80800
1996-04-10	11.25	12.00	11.00	11.00	34700
1996-04-11	11.00	11.25	10.75	10.75	13200
1996-04-12	11.25	11.25	10.75	11.25	10500
1996-04-15	11.25	11.50	10.75	11.50	20900
1996-04-16	11.75	11.75	11.25	11.38	29700
1996-04-17	11.75	11.75	11.25	11.50	31100
1996-04-18	11.75	11.75	11.25	11.75	32200
1996-04-19	11.75	12.50	11.75	12.25	28200
1996-04-22	12.75	14.25	12.75	13.50	154200
1996-04-23	13.50	13.50	12.75	13.00	236300
1996-04-24	13.50	13.75	12.75	13.25	188700
1996-04-25	13.25	15.00	13.25	15.00	240100
1996-04-26	15.00	15.00	13.75	13.88	186800
1996-04-29	14.00	14.75	13.75	14.75	70200
1996-04-30	14.75	15.13	14.25	15.00	46300
1996-05-01	15.00	15.13	14.50	14.50	68700
1996-05-02	15.00	15.13	14.25	14.25	69300
1996-05-03	14.25	14.75	14.00	14.38	63000
1996-05-06	14.63	14.63	13.75	14.25	32700
1996-05-07	13.88	14.25	13.75	14.25	35800
1996-05-08	14.25	14.25	13.00	13.50	48600
1996-05-09	13.25	14.25	13.25	14.25	60700
1996-05-10	13.75	14.50	13.75	14.00	60800
1996-05-13	14.25	14.25	13.25	13.63	181600
1996-05-14	13.63	14.00	13.50	13.50	165600
1996-05-15	13.88	14.00	13.50	13.50	29200
1996-05-16	13.50	14.00	13.50	13.63	78400
1996-05-17	13.50	13.88	13.50	13.63	119300
1996-05-20	13.88	14.75	13.63	14.25	165300
1996-05-21	14.25	15.13	14.25	14.88	210800
1996-05-22	15.13	15.88	14.88	15.50	391700
1996-05-23	15.75	15.75	15.13	15.13	32800
1996-05-24	15.63	15.63	14.63	14.88	95600
1996-05-28	14.75	15.00	14.50	14.63	134000
1996-05-29	14.38	14.88	13.63	14.13	32100
1996-05-30	13.50	14.50	13.50	14.50	49700
1996-05-31	14.75	15.25	14.25	15.25	44700
1996-06-03	15.25	15.25	14.75	14.75	29800
1996-06-04	14.75	15.25	14.75	15.13	32400
1996-06-05	14.75	15.25	14.75	15.00	23300
1996-06-06	15.00	15.00	14.25	14.50	30700
1996-06-07	14.00	14.25	13.50	14.25	19300
1996-06-10	14.25	14.25	13.50	13.75	113900
1996-06-11	14.25	14.25	13.13	13.13	47800
1996-06-12	13.50	13.50	13.00	13.00	20900
1996-06-13	13.50	13.50	13.00	13.50	10000
1996-06-14	13.50	13.50	13.00	13.25	30900
1996-06-17	13.00	13.25	12.75	13.00	19400
1996-06-18	12.50	13.00	11.75	12.00	61400
1996-06-19	12.00	12.00	10.75	11.38	105000
1996-06-20	11.00	11.50	11.00	11.38	33500
1996-06-21	11.50	12.00	11.25	11.88	16700
1996-06-24	11.50	12.00	10.63	11.25	84600
1996-06-25	11.25	11.25	10.69	11.25	65300
1996-06-26	11.00	11.25	10.63	11.00	73900
1996-06-27	10.75	11.13	10.75	10.94	36200
1996-06-28	11.13	11.50	10.88	11.50	144700
1996-07-01	11.50	12.75	11.25	12.25	68400
1996-07-02	12.25	12.75	12.00	12.38	90400
1996-07-03	12.25	12.63	12.00	12.25	53600
1996-07-05	12.75	12.75	12.00	12.75	23000
1996-07-08	12.50	13.25	12.25	13.13	57100
1996-07-09	13.50	13.50	13.00	13.00	57300
1996-07-10	13.00	13.13	12.00	12.00	63100
1996-07-11	12.38	12.38	10.88	10.88	46800
1996-07-12	10.88	11.50	10.25	10.88	68600
1996-07-15	11.13	11.13	10.25	10.50	33300
1996-07-16	10.13	10.25	9.00	9.75	94200
1996-07-17	10.00	10.25	9.75	10.00	48200
1996-07-18	10.25	10.25	9.75	10.25	39200
1996-07-19	10.25	10.50	9.75	10.25	47000
1996-07-22	10.00	10.50	10.00	10.50	7300
1996-07-23	10.25	10.88	10.25	10.75	29700
1996-07-24	10.25	10.50	9.25	9.63	51300
1996-07-25	9.63	11.00	9.25	11.00	86200
1996-07-26	10.50	11.25	10.50	11.00	52500
1996-07-29	11.25	12.50	10.75	12.50	96900
1996-07-30	12.75	13.25	12.50	12.63	91000
1996-07-31	12.63	14.25	12.63	14.25	117800
1996-08-01	14.00	14.25	13.25	13.75	87200
1996-08-02	14.25	14.75	13.75	14.25	55000
1996-08-05	14.50	14.50	13.63	14.06	51700
1996-08-06	13.50	14.25	13.50	14.00	32600
1996-08-07	13.88	14.63	13.50	14.63	38900
1996-08-08	14.50	14.50	13.50	13.88	47600
1996-08-09	13.50	13.75	13.00	13.75	17300
1996-08-12	13.25	14.25	13.25	14.25	46600
1996-08-13	13.75	14.25	13.50	14.00	61200
1996-08-14	13.50	14.25	13.50	14.00	29100
1996-08-15	14.00	14.00	13.50	13.75	28800
1996-08-16	13.50	14.00	13.50	14.00	12400
1996-08-19	13.50	14.00	13.50	14.00	6700
1996-08-20	13.50	14.25	13.25	14.25	43600
1996-08-21	13.75	14.25	13.75	13.81	21900
1996-08-22	13.75	14.25	13.75	14.00	15200
1996-08-23	13.75	14.38	13.75	14.38	66100
1996-08-26	14.25	14.50	14.00	14.25	22000
1996-08-27	14.00	14.25	13.25	13.69	60700
1996-08-28	13.38	13.38	11.50	12.50	139600
1996-08-29	12.00	12.50	11.75	12.25	26100
1996-08-30	11.75	12.25	11.75	12.25	46600
1996-09-03	11.50	12.00	11.50	12.00	47200
1996-09-04	12.25	12.75	12.25	12.75	47000
1996-09-05	12.75	12.75	12.25	12.50	43500
1996-09-06	12.50	12.88	12.25	12.50	47600
1996-09-09	12.75	12.75	12.38	12.63	16400
1996-09-10	12.38	12.75	12.38	12.50	21100
1996-09-11	12.38	12.75	12.25	12.25	10100
1996-09-12	12.50	12.50	12.25	12.25	20900
1996-09-13	12.38	12.63	12.00	12.00	34000
1996-09-16	12.25	12.25	11.50	11.50	25500
1996-09-17	12.00	12.25	11.52	12.25	64400
1996-09-18	12.00	12.25	11.75	11.88	41000
1996-09-19	12.25	12.25	11.50	11.75	64200
1996-09-20	11.88	11.88	11.50	11.75	5500
1996-09-23	11.50	12.00	11.50	11.50	52000
1996-09-24	11.63	12.00	11.50	11.75	19000
1996-09-25	11.75	12.75	11.75	12.25	104300
1996-09-26	12.88	13.88	12.75	13.31	99200
1996-09-27	13.00	13.25	12.75	13.00	36300
1996-09-30	13.00	13.00	12.63	12.63	4500
1996-10-01	12.63	12.88	12.38	12.38	8600
1996-10-02	12.63	12.63	12.13	12.31	13300
1996-10-03	12.50	12.50	12.00	12.38	32400
1996-10-04	12.88	12.88	12.38	12.88	36300
1996-10-07	12.38	12.88	12.38	12.38	9600
1996-10-08	12.38	12.88	12.38	12.50	22400
1996-10-09	12.38	13.00	12.38	13.00	33700
1996-10-10	12.63	13.25	12.63	13.00	41300
1996-10-11	13.13	13.13	12.63	12.63	17700
1996-10-14	12.94	13.00	12.50	13.00	7600
1996-10-15	12.63	13.00	12.63	13.00	27000
1996-10-16	13.13	13.13	12.75	12.88	18000
1996-10-17	12.75	13.00	12.75	12.75	13800
1996-10-18	12.75	13.00	12.38	12.63	27800
1996-10-21	12.38	12.63	12.38	12.38	13600
1996-10-22	12.25	12.50	11.63	11.88	27500
1996-10-23	11.50	11.50	10.75	10.88	76100
1996-10-24	11.25	11.38	10.50	10.63	32200
1996-10-25	10.50	11.13	10.50	10.88	67000
1996-10-28	11.00	11.00	10.38	10.50	19000
1996-10-29	10.75	10.75	9.75	9.75	87400
1996-10-30	10.00	10.00	9.50	9.50	104500
1996-10-31	9.88	10.38	9.63	10.13	103300
1996-11-01	10.25	10.25	9.88	10.25	100800
1996-11-04	10.25	10.63	10.13	10.63	106600
1996-11-05	10.88	11.38	10.63	11.25	158100
1996-11-06	11.38	13.25	11.13	12.88	166200
1996-11-07	13.13	14.75	13.13	14.38	272900
1996-11-08	14.25	14.50	13.50	13.88	74100
1996-11-11	13.88	14.13	13.52	14.06	75000
1996-11-12	14.25	15.13	13.88	15.00	141100
1996-11-13	14.88	15.25	14.63	14.63	146000
1996-11-14	14.88	14.88	14.38	14.50	152000
1996-11-15	14.50	14.50	14.38	14.50	88100
1996-11-18	14.25	14.63	14.25	14.50	42800
1996-11-19	14.38	14.75	14.25	14.38	55100
1996-11-20	14.00	14.00	11.88	12.00	450200
1996-11-21	12.38	13.13	12.38	13.00	223600
1996-11-22	13.13	14.38	13.13	14.13	200300
1996-11-25	14.00	15.38	14.00	15.00	388900
1996-11-26	14.88	15.25	14.25	14.25	96500
1996-11-27	13.75	14.00	12.88	13.25	73500
1996-11-29	13.50	13.50	13.13	13.50	13700
1996-12-02	13.88	14.63	13.38	14.63	60400
1996-12-03	14.63	15.25	14.38	14.75	77100
1996-12-04	14.63	14.75	14.38	14.38	56100
1996-12-05	16.38	17.38	16.25	16.69	468800
1996-12-06	16.00	17.88	15.63	17.88	277900
1996-12-09	18.25	19.50	18.25	19.50	327000
1996-12-10	20.25	20.50	19.13	19.13	245400
1996-12-11	18.63	18.75	17.63	17.88	152300
1996-12-12	18.50	18.63	17.88	17.88	68800
1996-12-13	17.38	17.63	16.88	17.25	105000
1996-12-16	16.75	17.13	16.75	16.75	47700
1996-12-17	16.00	16.50	15.75	16.50	102600
1996-12-18	16.50	18.50	16.25	18.13	155500
1996-12-19	18.38	18.88	18.00	18.00	91900
1996-12-20	16.00	16.75	15.25	16.38	314200
1996-12-23	15.88	16.63	15.88	16.25	118500
1996-12-24	16.13	16.88	16.13	16.63	166600
1996-12-26	16.50	17.50	16.50	17.25	148700
1996-12-27	17.63	17.75	16.75	16.75	72900
1996-12-30	16.63	17.00	16.25	16.38	99600
1996-12-31	16.38	16.75	16.00	16.38	103400
1997-01-02	16.38	16.38	15.75	15.88	59000
1997-01-03	16.13	17.00	16.00	17.00	77900
1997-01-06	17.25	18.63	17.00	17.50	250300
1997-01-07	17.50	17.88	17.25	17.88	45100
1997-01-08	18.02	18.38	17.75	18.00	114800
1997-01-09	18.50	18.63	18.00	18.50	69400
1997-01-10	18.25	18.75	17.88	18.50	106100
1997-01-13	18.75	18.75	18.25	18.50	40200
1997-01-14	18.50	18.75	17.50	18.00	92900
1997-01-15	18.38	18.63	18.25	18.38	108300
1997-01-16	18.63	18.63	18.25	18.63	82700
1997-01-17	18.63	18.88	18.25	18.50	122800
1997-01-20	18.88	20.00	18.63	19.75	186300
1997-01-21	19.75	20.25	19.75	19.75	937300
1997-01-22	19.75	20.00	18.50	19.00	212200
1997-01-23	19.00	19.50	17.75	18.50	338300
1997-01-24	18.50	18.63	17.88	18.00	404800
1997-01-27	17.75	17.88	16.63	16.69	153600
1997-01-28	17.00	17.38	16.75	17.00	85200
1997-01-29	17.00	17.25	16.63	16.63	115900
1997-01-30	16.63	17.13	16.63	16.88	71000
1997-01-31	17.00	17.38	16.88	17.38	185900
1997-02-03	17.38	17.38	17.25	17.31	91000
1997-02-04	17.25	17.38	17.25	17.38	39100
1997-02-05	17.38	17.38	16.63	16.88	73000
1997-02-06	16.63	17.13	16.63	16.88	73800
1997-02-07	17.00	17.13	16.75	17.13	34600
1997-02-10	17.13	17.13	16.63	16.63	36000
1997-02-11	16.63	17.00	15.75	15.75	111600
1997-02-12	16.00	16.88	15.88	16.75	155000
1997-02-13	17.13	19.00	16.88	18.88	203000
1997-02-14	18.88	19.00	18.38	18.38	105200
1997-02-18	18.38	18.63	17.25	17.38	91500
1997-02-19	17.38	18.13	17.38	17.75	110900
1997-02-20	18.00	18.13	17.75	17.75	42900
1997-02-21	17.75	18.00	17.63	18.00	33700
1997-02-24	17.75	17.88	17.63	17.75	29900
1997-02-25	17.88	18.38	17.75	18.13	133800
1997-02-26	18.38	19.75	18.00	19.19	280400
1997-02-27	19.25	19.25	18.50	19.00	92100
1997-02-28	18.75	19.00	18.38	18.38	40400
1997-03-03	18.25	19.00	18.25	18.50	105600
1997-03-04	18.88	19.25	18.38	18.88	64900
1997-03-05	19.25	20.13	19.00	19.75	251200
1997-03-06	20.50	20.50	19.50	19.63	236300
1997-03-07	19.75	19.75	19.25	19.25	41700
1997-03-10	19.25	19.25	18.88	19.13	49400
1997-03-11	19.13	19.13	18.38	18.38	51500
1997-03-12	18.75	18.75	18.25	18.25	60000
1997-03-13	18.25	18.63	17.75	17.75	52100
1997-03-14	17.88	17.88	17.00	17.00	46700
1997-03-17	16.63	16.63	15.25	15.50	147300
1997-03-18	15.75	16.50	15.63	15.88	140400
1997-03-19	15.13	15.13	14.75	14.75	115100
1997-03-20	15.00	15.75	14.75	15.63	115200
1997-03-21	15.88	15.88	15.38	15.63	50600
1997-03-24	15.88	15.88	15.25	15.38	36900
1997-03-25	15.63	16.13	15.38	15.75	44000
1997-03-26	15.63	17.75	15.63	17.38	94300
1997-03-27	17.75	17.75	16.25	16.31	75000
1997-03-31	16.38	16.38	14.88	14.88	104900
1997-04-01	15.38	15.38	15.00	15.38	20300
1997-04-02	15.38	15.38	13.88	13.88	148000
1997-04-03	13.88	14.25	13.88	14.00	58100
1997-04-04	13.88	15.50	13.88	15.13	139200
1997-04-07	15.63	16.50	15.38	16.50	110500
1997-04-08	16.50	17.00	15.75	16.13	40900
1997-04-09	16.13	16.25	14.88	15.00	156300
1997-04-10	15.00	15.75	14.88	15.50	39800
1997-04-11	15.38	15.88	14.88	15.75	80000
1997-04-14	15.50	15.75	15.13	15.13	66000
1997-04-15	15.50	15.63	14.88	14.88	74000
1997-04-16	14.88	15.00	13.63	13.75	169600
1997-04-17	14.13	14.50	13.88	14.38	40700
1997-04-18	14.13	14.38	13.88	13.88	80300
1997-04-21	13.75	14.00	13.00	13.00	65000
1997-04-22	13.25	13.38	12.75	12.75	75900
1997-04-23	10.63	13.00	10.63	12.38	373400
1997-04-24	12.50	14.63	12.50	14.00	194000
1997-04-25	14.00	14.13	13.63	14.00	48900
1997-04-28	14.00	14.13	13.63	14.00	50800
1997-04-29	14.38	14.75	13.50	13.50	89600
1997-04-30	13.13	14.00	12.50	13.63	95800
1997-05-01	13.88	14.50	13.63	14.13	66500
1997-05-02	14.50	15.13	14.25	14.94	88500
1997-05-05	14.75	15.75	14.75	15.50	196800
1997-05-06	15.25	17.00	15.25	16.25	145300
1997-05-07	16.25	16.75	15.75	16.00	178800
1997-05-08	16.25	16.50	16.00	16.25	22700
1997-05-09	16.25	16.75	16.13	16.25	84400
1997-05-12	16.75	16.75	16.25	16.75	68000
1997-05-13	16.75	16.75	16.00	16.25	100700
1997-05-14	16.63	16.63	16.25	16.25	13400
1997-05-15	16.25	17.63	16.25	17.13	86800
1997-05-16	17.25	17.50	16.75	17.13	51700
1997-05-19	17.13	17.75	17.13	17.50	62400
1997-05-20	17.38	17.50	17.13	17.50	42000
1997-05-21	17.25	17.63	17.25	17.63	35600
1997-05-22	17.38	17.63	17.13	17.19	63800
1997-05-23	17.50	17.50	17.13	17.13	39400
1997-05-27	17.13	17.75	17.13	17.50	48800
1997-05-28	17.50	17.50	17.25	17.25	60700
1997-05-29	17.25	17.63	17.25	17.44	134500
1997-05-30	16.75	17.25	16.75	17.25	176100
1997-06-02	17.00	17.50	17.00	17.25	16400
1997-06-03	17.13	17.38	17.00	17.06	20700
1997-06-04	17.00	17.38	16.88	16.88	15200
1997-06-05	16.88	17.88	16.88	17.50	153300
1997-06-06	17.50	18.75	17.50	18.63	178600
1997-06-09	18.38	19.00	18.38	18.75	114600
1997-06-10	18.38	18.63	18.13	18.38	116100
1997-06-11	18.13	18.25	17.63	17.75	95000
1997-06-12	17.63	18.00	17.38	17.75	39500
1997-06-13	17.75	18.00	17.63	17.88	77000
1997-06-16	17.63	17.75	17.50	17.50	27200
1997-06-17	17.38	17.88	17.38	17.38	13400
1997-06-18	17.25	17.88	17.25	17.25	39900
1997-06-19	17.75	18.25	17.50	17.75	80300
1997-06-20	17.75	18.63	17.75	18.25	82700
1997-06-23	18.50	18.75	18.38	18.38	82600
1997-06-24	18.50	19.00	18.50	18.75	46000
1997-06-25	18.88	19.38	18.50	18.88	88100
1997-06-26	18.88	19.25	18.88	18.94	69700
1997-06-27	18.94	19.63	18.94	19.50	46700
1997-06-30	19.13	19.50	19.13	19.25	42600
1997-07-01	19.38	20.38	19.00	20.00	196800
1997-07-02	19.75	20.25	19.50	19.50	99900
1997-07-03	19.75	20.50	19.75	20.25	168700
1997-07-07	20.13	20.50	19.75	20.25	100400
1997-07-08	20.00	20.25	19.75	19.81	61300
1997-07-09	20.25	20.25	19.75	20.25	91100
1997-07-10	20.00	20.63	20.00	20.63	85500
1997-07-11	20.63	23.50	20.38	22.25	320900
1997-07-14	22.25	23.88	22.13	23.00	193300
1997-07-15	23.13	23.25	22.63	22.75	124000
1997-07-16	22.75	24.00	22.75	23.63	100100
1997-07-17	24.00	24.38	23.75	23.75	89100
1997-07-18	23.75	23.75	22.63	23.00	127400
1997-07-21	23.13	24.88	23.00	23.75	185900
1997-07-22	23.75	24.13	23.50	23.50	68400
1997-07-23	23.50	24.50	22.38	24.38	201600
1997-07-24	24.50	27.88	24.13	27.50	312200
1997-07-25	27.38	29.50	27.13	27.88	581600
1997-07-28	27.88	28.00	26.38	27.00	219700
1997-07-29	26.75	26.75	24.88	25.50	260000
1997-07-30	25.25	25.50	24.50	25.13	164100
1997-07-31	25.00	28.13	24.88	27.50	256100
1997-08-01	27.63	28.63	26.63	27.13	178200
1997-08-04	27.25	27.38	25.75	27.00	124300
1997-08-05	26.88	27.63	26.75	27.38	117300
1997-08-06	27.44	29.75	27.38	29.50	438100
1997-08-07	29.75	31.00	29.50	30.88	262400
1997-08-08	29.50	30.50	28.25	29.38	302800
1997-08-11	29.25	29.50	28.75	29.25	78900
1997-08-12	29.25	29.63	28.00	28.38	53200
1997-08-13	30.13	31.50	29.88	31.13	257900
1997-08-14	31.00	31.50	30.25	30.63	141700
1997-08-15	30.00	30.25	28.75	28.88	64600
1997-08-18	28.88	29.75	28.75	29.50	40300
1997-08-19	29.50	30.38	29.50	29.81	122200
1997-08-20	29.63	32.50	29.50	32.50	214300
1997-08-21	32.25	36.88	32.25	36.75	601600
1997-08-22	35.00	37.50	34.88	36.50	392900
1997-08-25	36.50	39.00	35.25	38.69	319900
1997-08-26	38.13	39.75	37.75	37.88	214500
1997-08-27	37.88	38.50	35.38	35.75	290100
1997-08-28	34.13	35.00	33.25	34.25	162400
1997-08-29	34.25	35.00	34.25	34.94	26600
1997-09-02	34.88	37.00	34.88	36.25	83900
1997-09-03	35.63	36.00	34.63	34.63	69900
1997-09-04	34.50	35.50	34.38	34.75	45200
1997-09-05	34.75	36.00	34.63	35.50	43800
1997-09-08	35.38	36.00	33.13	33.63	115100
1997-09-09	33.38	33.63	32.25	32.88	174900
1997-09-10	32.88	33.00	32.50	32.75	70100
1997-09-11	32.88	35.50	32.50	34.81	204600
1997-09-12	35.13	35.75	34.25	34.88	93700
1997-09-15	34.88	34.88	33.00	33.50	69900
1997-09-16	33.50	34.38	33.25	34.31	124100
1997-09-17	34.75	37.38	34.50	36.69	209900
1997-09-18	36.50	37.75	36.50	37.38	78500
1997-09-19	37.75	38.75	37.38	38.00	2437600
1997-09-22	38.25	38.63	37.75	37.88	324700
1997-09-23	38.13	38.13	36.88	37.13	265700
1997-09-24	37.00	37.38	36.25	36.50	370300
1997-09-25	36.75	36.75	35.25	35.50	307000
1997-09-26	35.50	37.13	35.50	37.13	80300
1997-09-29	36.75	38.19	36.63	38.19	85200
1997-09-30	37.88	39.50	37.88	38.38	227200
1997-10-01	38.50	38.75	37.50	37.56	164500
1997-10-02	37.38	37.38	36.50	37.19	49500
1997-10-03	37.25	37.75	36.75	37.25	79300
1997-10-06	36.63	36.75	35.13	35.28	111000
1997-10-07	35.88	36.00	35.25	35.41	214900
1997-10-08	35.38	37.06	35.25	36.13	148100
1997-10-09	36.25	38.63	36.00	38.38	276100
1997-10-10	37.88	38.88	37.88	38.44	160300
1997-10-13	38.13	39.88	38.13	39.69	158300
1997-10-14	39.38	39.75	37.50	37.81	266300
1997-10-15	36.88	39.69	36.75	39.69	157000
1997-10-16	40.00	41.13	37.50	37.56	505300
1997-10-17	37.38	37.50	31.63	32.88	747400
1997-10-20	34.75	34.75	31.25	32.44	460000
1997-10-21	33.00	35.31	32.75	35.00	211400
1997-10-22	34.88	35.25	33.00	33.50	114300
1997-10-23	31.88	33.25	31.75	32.19	113800
1997-10-24	32.13	32.75	25.88	25.94	1086300
1997-10-27	25.00	25.13	20.00	22.50	868300
1997-10-28	20.13	27.25	19.50	27.00	1027200
1997-10-29	27.38	27.75	22.50	23.38	390100
1997-10-30	21.00	23.75	20.50	21.00	290500
1997-10-31	22.75	23.38	21.50	22.19	290600
1997-11-03	23.63	25.25	22.88	24.69	174600
1997-11-04	24.13	25.25	23.13	25.25	314100
1997-11-05	26.00	26.00	24.63	24.63	249500
1997-11-06	24.50	25.25	23.25	23.41	92200
1997-11-07	23.00	23.50	22.00	22.50	114500
1997-11-10	22.50	23.13	22.00	22.50	322700
1997-11-11	22.75	23.88	22.00	22.50	125800
1997-11-12	21.38	22.50	21.25	21.25	149000
1997-11-13	22.50	22.75	19.00	19.13	556600
1997-11-14	21.00	21.88	20.00	21.88	1241100
1997-11-17	22.75	23.63	22.50	23.13	545500
1997-11-18	23.50	23.50	22.38	22.38	105500
1997-11-19	22.06	22.50	20.50	20.88	165600
1997-11-20	20.50	21.63	20.50	21.50	164700
1997-11-21	21.63	22.25	21.63	21.63	472900
1997-11-24	21.38	21.94	19.50	20.00	174700
1997-11-25	20.13	21.50	20.00	21.50	178800
1997-11-26	21.63	21.63	21.13	21.25	75700
1997-11-28	21.75	21.75	21.25	21.25	5600
1997-12-01	21.00	23.00	21.00	22.69	126300
1997-12-02	23.00	23.00	20.31	20.50	131100
1997-12-03	20.63	20.63	18.75	19.75	307300
1997-12-04	20.00	20.00	18.75	19.38	163300
1997-12-05	19.38	19.38	18.75	19.13	128900
1997-12-08	19.13	19.50	19.00	19.19	158100
1997-12-09	19.50	19.50	18.75	18.81	171900
1997-12-10	18.81	18.81	16.25	16.88	357800
1997-12-11	15.75	16.25	14.63	14.94	574200
1997-12-12	15.00	15.00	12.50	12.88	907600
1997-12-15	12.50	14.88	12.38	14.38	407300
1997-12-16	15.13	15.75	14.81	15.38	242100
1997-12-17	16.00	16.63	15.50	15.94	376700
1997-12-18	15.94	16.00	15.44	15.69	172600
1997-12-19	15.38	17.75	15.00	17.25	143900
1997-12-22	17.75	17.88	15.38	16.63	223500
1997-12-23	16.25	16.88	16.25	16.72	108100
1997-12-24	16.50	16.88	16.50	16.75	27800
1997-12-26	17.00	17.25	16.63	17.00	53100
1997-12-29	17.25	17.50	16.75	17.13	94000
1997-12-30	17.13	17.50	16.88	17.06	95400
1997-12-31	17.00	18.50	16.88	18.38	180700
1998-01-02	18.25	18.25	17.88	17.94	121100
1998-01-05	17.88	19.25	17.75	18.00	158100
1998-01-06	18.38	18.38	16.63	16.75	106300
1998-01-07	16.50	17.00	16.25	16.63	108300
1998-01-08	16.50	16.75	16.44	16.44	40300
1998-01-09	16.50	16.63	14.63	14.81	145500
1998-01-12	14.00	16.00	13.25	16.00	178000
1998-01-13	16.75	17.25	16.13	16.75	45500
1998-01-14	17.00	17.63	16.88	17.00	47700
1998-01-15	16.75	17.88	16.75	17.50	55900
1998-01-16	17.75	17.75	16.38	16.50	63400
1998-01-20	14.38	15.00	13.69	15.00	1021300
1998-01-21	14.75	16.75	14.50	16.25	441600
1998-01-22	15.38	16.13	15.25	15.25	302200
1998-01-23	15.00	15.63	14.63	14.88	315100
1998-01-26	14.88	14.88	14.25	14.75	143500
1998-01-27	14.25	14.81	14.25	14.69	216400
1998-01-28	14.75	15.00	14.63	15.00	102100
1998-01-29	15.00	16.25	14.75	15.94	245000
1998-01-30	16.25	16.38	15.88	16.25	36800
1998-02-02	16.13	16.63	16.13	16.31	73600
1998-02-03	16.50	17.25	16.13	17.00	107100
1998-02-04	17.00	18.00	16.38	17.50	139900
1998-02-05	17.50	17.63	16.50	16.81	64800
1998-02-06	16.63	17.13	16.63	17.00	44700
1998-02-09	17.50	17.50	16.00	16.00	87800
1998-02-10	16.25	17.00	16.25	17.00	114000
1998-02-11	16.75	17.88	16.75	17.38	270800
1998-02-12	17.31	17.63	16.63	17.63	151800
1998-02-13	17.63	17.63	16.63	16.88	115500
1998-02-17	16.88	17.25	16.63	16.75	97000
1998-02-18	16.75	17.25	16.63	17.25	44700
1998-02-19	17.25	17.38	16.88	17.25	104200
1998-02-20	17.13	17.50	16.88	17.25	96800
1998-02-23	17.00	17.38	17.00	17.13	125600
1998-02-24	16.88	17.25	16.75	17.25	80000
1998-02-25	17.13	18.63	17.00	18.25	169500
1998-02-26	18.38	18.38	17.63	18.13	89900
1998-02-27	18.13	18.25	17.63	17.69	81600
1998-03-02	18.00	18.00	17.25	17.38	74000
1998-03-03	17.25	17.25	16.00	16.50	131900
1998-03-04	16.50	16.56	15.50	15.94	138100
1998-03-05	15.00	15.75	15.00	15.56	224600
1998-03-06	15.50	16.00	15.38	15.44	121100
1998-03-09	15.38	15.38	14.63	14.81	52300
1998-03-10	15.00	15.50	14.63	15.06	146800
1998-03-11	15.00	15.63	15.00	15.25	103000
1998-03-12	15.25	15.50	15.06	15.06	13800
1998-03-13	15.06	15.50	14.63	15.00	348400
1998-03-16	15.00	15.50	14.00	14.25	286700
1998-03-17	13.75	15.63	13.00	15.44	421400
1998-03-18	15.13	15.38	13.88	14.38	138100
1998-03-19	14.50	14.50	14.19	14.25	74400
1998-03-20	14.38	15.00	14.25	14.50	74700
1998-03-23	14.38	14.75	14.25	14.69	59700
1998-03-24	14.75	15.88	14.63	15.88	142700
1998-03-25	16.25	16.25	15.13	15.50	167200
1998-03-26	15.44	15.63	15.13	15.38	46600
1998-03-27	15.31	15.56	15.06	15.50	347900
1998-03-30	15.50	15.75	15.50	15.50	48500
1998-03-31	15.50	15.88	15.50	15.75	22400
1998-04-01	15.38	15.75	15.38	15.63	43500
1998-04-02	15.50	15.88	15.50	15.50	74700
1998-04-03	15.50	16.00	15.13	15.19	40100
1998-04-06	15.13	15.38	14.25	14.75	62900
1998-04-07	14.50	14.50	13.75	13.88	49700
1998-04-08	13.75	14.25	13.25	13.69	213500
1998-04-09	14.00	14.00	13.38	13.63	65800
1998-04-13	13.75	13.88	13.25	13.31	56000
1998-04-14	13.25	13.50	13.13	13.38	73900
1998-04-15	13.13	14.13	13.13	13.75	159000
1998-04-16	13.75	13.75	13.00	13.25	99800
1998-04-17	13.13	15.13	13.13	14.88	463300
1998-04-20	15.38	15.56	15.00	15.25	520200
1998-04-21	15.31	15.56	15.13	15.50	361000
1998-04-22	15.50	16.66	15.13	16.63	383000
1998-04-23	16.63	17.50	16.38	16.63	202200
1998-04-24	16.75	16.75	15.88	16.38	56100
1998-04-27	16.00	16.00	15.13	15.75	72100
1998-04-28	15.50	16.00	15.13	15.25	242700
1998-04-29	15.38	15.44	15.25	15.38	438200
1998-04-30	15.50	15.63	15.13	15.13	140900
1998-05-01	15.25	16.00	15.13	15.69	139100
1998-05-04	15.88	16.00	15.63	15.63	102700
1998-05-05	15.63	15.88	15.50	15.88	114300
1998-05-06	15.88	15.88	15.75	15.75	90700
1998-05-07	15.75	15.88	15.50	15.50	51400
1998-05-08	15.38	15.63	15.25	15.44	102900
1998-05-11	15.63	15.63	15.25	15.25	137700
1998-05-12	15.38	15.50	15.38	15.50	85900
1998-05-13	15.38	15.38	15.00	15.00	86000
1998-05-14	14.75	15.13	14.38	14.75	175200
1998-05-15	15.13	15.13	14.63	14.94	38700
1998-05-18	14.63	15.00	14.63	14.63	64800
1998-05-19	14.75	15.00	14.50	14.63	35300
1998-05-20	14.63	15.00	14.63	14.94	48600
1998-05-21	14.63	14.94	14.13	14.38	61500
1998-05-22	14.25	14.25	14.06	14.19	39100
1998-05-26	14.06	14.13	12.75	13.06	231000
1998-05-27	12.50	13.63	12.50	13.00	140000
1998-05-28	13.19	13.25	12.88	13.00	21400
1998-05-29	12.94	13.25	12.88	12.88	42300
1998-06-01	13.25	13.25	12.38	12.63	97000
1998-06-02	12.69	12.69	12.50	12.69	114500
1998-06-03	12.75	12.88	12.63	12.63	205200
1998-06-04	12.63	12.88	12.50	12.81	40200
1998-06-05	12.50	14.00	12.50	13.56	94200
1998-06-08	14.00	14.38	13.50	13.50	85500
1998-06-09	13.50	13.63	13.19	13.38	25500
1998-06-10	12.63	13.00	12.38	12.50	51100
1998-06-11	12.50	12.50	11.88	12.00	38900
1998-06-12	12.00	12.00	11.44	11.88	99600
1998-06-15	11.88	11.94	11.50	11.50	50700
1998-06-16	11.38	12.00	11.38	11.81	58800
1998-06-17	12.06	12.88	12.06	12.44	66600
1998-06-18	12.63	12.63	12.13	12.13	48900
1998-06-19	12.38	12.63	12.13	12.25	32300
1998-06-22	12.69	12.69	12.25	12.25	9900
1998-06-23	12.25	12.75	12.00	12.25	40900
1998-06-24	12.00	12.25	11.88	11.88	40100
1998-06-25	11.88	12.50	11.88	12.38	16700
1998-06-26	12.50	12.50	11.75	11.81	20300
1998-06-29	12.19	13.13	11.81	12.94	92400
1998-06-30	13.13	13.88	13.00	13.00	146200
1998-07-01	13.13	13.25	12.75	12.75	24700
1998-07-02	12.75	12.75	11.88	12.06	117900
1998-07-06	12.00	12.06	11.38	11.75	663800
1998-07-07	11.75	12.13	11.50	11.63	137300
1998-07-08	12.06	12.06	11.44	11.63	61700
1998-07-09	12.00	12.00	11.38	11.50	61100
1998-07-10	11.50	11.50	11.00	11.00	55700
1998-07-13	10.88	11.00	10.50	10.63	254800
1998-07-14	10.50	11.06	10.00	10.00	135600
1998-07-15	10.25	10.75	9.88	10.63	152400
1998-07-16	10.56	10.81	10.50	10.56	161500
1998-07-17	10.69	10.69	10.25	10.50	38000
1998-07-20	10.38	10.56	10.25	10.25	9500
1998-07-21	10.25	10.38	10.25	10.25	43500
1998-07-22	10.25	10.38	9.75	10.25	56200
1998-07-23	10.00	10.75	10.00	10.50	307100
1998-07-24	10.50	10.63	9.75	9.88	51600
1998-07-27	10.00	10.13	9.50	9.88	52100
1998-07-28	9.75	10.38	9.63	10.38	52200
1998-07-29	10.25	10.50	10.00	10.00	40500
1998-07-30	10.00	10.13	9.63	9.63	57500
1998-07-31	9.75	10.13	9.50	9.94	43200
1998-08-03	10.00	10.00	9.50	9.63	52100
1998-08-04	9.50	9.75	8.50	8.63	141700
1998-08-05	8.88	9.13	8.38	8.63	170500
1998-08-06	8.50	9.38	8.50	9.38	66000
1998-08-07	9.50	10.69	9.38	10.38	57500
1998-08-10	10.25	10.50	10.00	10.00	59400
1998-08-11	9.75	10.13	9.50	10.06	35300
1998-08-12	10.25	10.50	9.75	9.88	54500
1998-08-13	9.75	9.75	8.88	9.25	53000
1998-08-14	9.63	9.75	9.00	9.00	34700
1998-08-17	8.94	9.25	8.88	9.00	7700
1998-08-18	9.44	10.50	9.13	10.25	174500
1998-08-19	10.63	10.88	10.25	10.25	41500
1998-08-20	10.25	10.50	9.56	9.75	37700
1998-08-21	9.63	9.63	9.13	9.50	52500
1998-08-24	9.63	9.63	9.25	9.38	11400
1998-08-25	9.63	9.88	9.13	9.19	27800
1998-08-26	9.00	9.50	9.00	9.19	36700
1998-08-27	8.88	9.19	8.88	9.13	141900
1998-08-28	8.94	9.13	8.88	9.00	71500
1998-08-31	8.88	9.13	8.25	8.25	151500
1998-09-01	8.38	8.75	8.25	8.50	175100
1998-09-02	8.50	8.50	8.25	8.50	145200
1998-09-03	8.50	8.50	8.13	8.13	69100
1998-09-04	8.25	8.44	8.00	8.25	141800
1998-09-08	8.38	9.00	8.38	9.00	282500
1998-09-09	8.88	9.13	8.56	9.13	183700
1998-09-10	8.63	8.88	8.38	8.56	552700
1998-09-11	8.50	9.00	8.25	8.25	45500
1998-09-14	8.75	8.88	8.38	8.75	52600
1998-09-15	8.75	8.75	8.50	8.50	21200
1998-09-16	8.38	8.50	8.13	8.38	31700
1998-09-17	8.00	9.38	8.00	9.00	98400
1998-09-18	8.94	9.13	8.63	8.88	25000
1998-09-21	8.88	9.00	8.56	8.88	41200
1998-09-22	9.00	9.38	9.00	9.25	90000
1998-09-23	9.38	9.63	9.31	9.53	34800
1998-09-24	9.63	9.94	9.50	9.69	95300
1998-09-25	9.63	9.63	9.38	9.50	42500
1998-09-28	11.00	11.13	10.25	10.31	236800
1998-09-29	10.31	10.31	9.63	9.94	164100
1998-09-30	10.13	10.19	9.63	9.94	28900
1998-10-01	9.88	9.88	9.50	9.75	102900
1998-10-02	9.50	9.75	9.38	9.63	39900
1998-10-05	9.56	9.88	9.38	9.50	89600
1998-10-06	9.75	10.25	9.63	9.81	71700
1998-10-07	9.81	9.81	8.75	9.00	146800
1998-10-08	8.88	9.00	8.38	8.38	149500
1998-10-09	8.38	8.88	8.25	8.63	147600
1998-10-12	8.88	9.13	8.50	8.56	299000
1998-10-13	8.50	9.00	8.50	8.69	31700
1998-10-14	8.69	9.13	8.69	8.88	96800
1998-10-15	9.06	9.06	8.75	9.06	99600
1998-10-16	9.13	9.31	9.00	9.25	74700
1998-10-19	9.50	9.88	9.25	9.88	105700
1998-10-20	10.13	11.38	10.00	10.50	193600
1998-10-21	10.25	10.88	9.88	10.75	70700
1998-10-22	10.50	13.50	10.25	13.38	365200
1998-10-23	13.75	14.25	12.63	13.00	648600
1998-10-26	12.88	13.19	12.56	12.75	161000
1998-10-27	12.75	12.81	11.25	11.38	279500
1998-10-28	11.25	11.50	11.00	11.38	215200
1998-10-29	11.50	12.13	11.38	11.81	158300
1998-10-30	12.25	12.63	11.88	12.25	211200
1998-11-02	12.38	13.13	11.75	12.63	139700
1998-11-03	12.63	12.63	12.25	12.38	52900
1998-11-04	12.38	13.75	12.38	13.00	235700
1998-11-05	12.94	12.94	12.25	12.25	46900
1998-11-06	12.50	13.44	12.50	13.13	92100
1998-11-09	13.25	13.50	13.00	13.38	73900
1998-11-10	13.25	13.38	13.00	13.13	72300
1998-11-11	13.50	13.63	13.13	13.47	304800
1998-11-12	13.50	14.00	13.38	13.69	447000
1998-11-13	14.00	15.69	13.63	14.00	507100
1998-11-16	14.75	15.13	12.75	12.81	170200
1998-11-17	12.06	13.25	11.88	12.88	157800
1998-11-18	13.25	14.50	12.88	13.63	458800
1998-11-19	14.00	14.06	13.00	13.25	217000
1998-11-20	13.38	14.63	13.25	14.25	1353700
1998-11-23	14.75	17.38	14.75	17.38	570600
1998-11-24	17.00	17.38	16.25	16.50	322800
1998-11-25	16.50	16.50	15.63	16.38	199000
1998-11-27	16.50	16.88	16.25	16.38	76300
1998-11-30	16.50	16.50	15.63	16.00	56100
1998-12-01	15.63	15.63	15.25	15.38	111300
1998-12-02	15.13	17.13	15.13	16.38	174600
1998-12-03	16.38	17.38	16.00	16.00	151300
1998-12-04	17.00	17.00	16.00	16.94	119500
1998-12-07	16.38	17.00	16.25	16.75	100200
1998-12-08	16.50	17.38	16.50	17.00	133200
1998-12-09	17.38	17.44	16.38	17.00	89800
1998-12-10	17.25	17.25	15.88	16.00	110900
1998-12-11	15.88	16.13	15.25	15.38	114500
1998-12-14	14.94	15.00	14.25	14.63	39500
1998-12-15	14.38	15.44	14.25	14.75	62700
1998-12-16	15.13	15.25	14.75	15.00	41000
1998-12-17	15.00	15.38	15.00	15.25	87600
1998-12-18	15.38	16.38	15.25	15.63	133800
1998-12-21	16.38	16.38	15.63	15.94	116800
1998-12-22	16.00	16.25	15.81	16.00	76200
1998-12-23	16.00	16.00	15.13	15.50	32300
1998-12-24	15.63	15.63	14.88	15.00	43400
1998-12-28	14.75	15.13	14.75	15.06	81100
1998-12-29	15.13	15.13	14.50	14.88	91200
1998-12-30	14.50	14.75	13.44	14.75	243600
1998-12-31	14.38	15.25	14.38	14.63	122500
1999-01-04	14.56	15.00	14.50	14.63	128100
1999-01-05	14.63	16.44	14.59	15.75	333600
1999-01-06	16.25	18.38	16.13	17.44	455400
1999-01-07	16.50	17.63	16.50	17.13	404800
1999-01-08	17.25	17.25	16.50	17.13	599000
1999-01-11	18.00	19.13	17.13	18.50	368600
1999-01-12	19.13	19.63	18.50	18.75	568100
1999-01-13	18.50	18.75	17.13	17.94	546800
1999-01-14	18.25	18.38	16.13	17.44	123400
1999-01-15	17.38	18.25	17.38	18.00	98200
1999-01-19	18.25	18.31	17.50	17.94	108100
1999-01-20	18.31	18.75	17.88	18.13	260900
1999-01-21	18.19	18.19	17.38	18.13	150700
1999-01-22	18.00	18.19	17.63	17.88	177200
1999-01-25	17.88	18.00	17.00	17.06	68300
1999-01-26	18.19	20.50	17.75	20.13	716800
1999-01-27	20.75	22.50	19.50	20.00	652900
1999-01-28	20.38	21.25	19.75	21.00	636100
1999-01-29	21.38	24.25	21.00	24.06	524500
1999-02-01	24.00	25.13	22.75	24.00	398600
1999-02-02	24.00	24.25	22.75	23.00	301500
1999-02-03	22.38	24.50	21.88	23.38	240900
1999-02-04	23.38	24.38	23.00	24.00	260500
1999-02-05	23.75	25.00	23.00	25.00	185300
1999-02-08	25.00	25.88	24.88	25.50	356400
1999-02-09	26.38	26.38	24.75	25.00	312400
1999-02-10	24.50	24.75	21.00	23.75	204000
1999-02-11	23.50	25.94	23.50	25.63	378600
1999-02-12	25.06	25.50	23.88	24.25	226600
1999-02-16	24.38	25.06	23.75	23.88	181100
1999-02-17	23.00	25.25	22.75	24.50	199600
1999-02-18	24.50	24.56	22.38	24.00	155200
1999-02-19	24.25	25.13	24.25	24.63	368000
1999-02-22	24.63	25.75	24.25	25.50	134000
1999-02-23	25.00	25.63	24.81	25.38	95600
1999-02-24	24.88	25.75	24.88	25.75	121300
1999-02-25	25.38	25.63	24.38	24.38	142600
1999-02-26	24.13	24.13	20.63	21.88	118000
1999-03-01	21.50	23.00	20.50	23.00	124600
1999-03-02	23.13	23.13	21.75	21.75	99100
1999-03-03	21.63	22.25	21.25	21.38	59000
1999-03-04	21.13	21.88	21.13	21.38	126600
1999-03-05	21.38	22.25	21.38	22.00	86400
1999-03-08	22.13	22.13	21.38	21.88	149200
1999-03-09	21.75	22.75	21.75	22.00	138800
1999-03-10	22.25	22.25	21.56	21.63	142200
1999-03-11	21.63	21.63	21.13	21.25	122100
1999-03-12	21.13	21.50	20.00	20.13	43600
1999-03-15	19.75	20.38	19.63	20.13	20500
1999-03-16	20.50	20.63	19.75	20.13	83100
1999-03-17	20.13	21.75	20.13	21.38	303800
1999-03-18	21.69	23.00	21.31	22.38	124800
1999-03-19	22.31	23.38	22.25	22.38	114000
1999-03-22	23.13	23.13	22.13	22.50	243000
1999-03-23	22.00	22.25	21.00	21.00	270800
1999-03-24	20.88	20.88	19.75	20.75	59500
1999-03-25	20.88	21.75	20.75	21.50	44800
1999-03-26	21.00	21.75	20.50	20.75	130100
1999-03-29	20.69	21.25	20.25	21.13	29600
1999-03-30	20.63	22.63	20.63	22.63	77000
1999-03-31	22.56	23.94	22.38	22.38	120000
1999-04-01	22.38	23.00	22.38	22.63	29300
1999-04-05	23.00	23.25	22.75	23.00	46900
1999-04-06	22.50	23.56	22.50	23.38	42100
1999-04-07	23.38	23.63	21.50	22.31	38900
1999-04-08	22.31	22.31	21.75	22.13	58500
1999-04-09	21.50	23.63	21.50	23.56	85100
1999-04-12	23.00	23.38	22.56	22.88	260800
1999-04-13	22.88	24.25	22.88	24.00	271400
1999-04-14	24.00	25.25	23.50	24.00	225600
1999-04-15	24.38	25.06	24.13	24.88	177100
1999-04-16	24.63	26.00	24.63	26.00	158000
1999-04-19	26.38	26.50	23.88	23.88	155100
1999-04-20	24.00	25.63	23.75	25.63	42000
1999-04-21	25.50	27.63	24.63	27.25	197800
1999-04-22	27.25	28.38	27.00	27.00	130300
1999-04-23	27.38	27.94	27.00	27.38	83900
1999-04-26	27.38	28.13	27.13	27.88	68000
1999-04-27	28.13	28.13	25.75	25.75	172400
1999-04-28	26.31	26.38	19.25	19.63	1345600
1999-04-29	20.13	21.13	19.38	20.88	1085000
1999-04-30	21.63	22.63	20.94	21.50	506900
1999-05-03	21.63	21.63	20.25	21.00	255600
1999-05-04	20.88	21.13	20.50	20.63	94200
1999-05-05	20.63	21.00	20.50	21.00	58300
1999-05-06	21.00	21.75	20.88	21.63	64700
1999-05-07	21.47	22.50	20.88	21.88	100700
1999-05-10	21.75	22.25	21.63	21.88	89500
1999-05-11	21.88	22.13	21.69	22.00	17400
1999-05-12	21.88	23.00	21.75	22.63	250900
1999-05-13	22.50	23.06	21.75	21.88	87600
1999-05-14	21.63	22.13	21.25	21.88	21300
1999-05-17	21.75	21.88	21.00	21.25	195300
1999-05-18	21.06	21.88	21.06	21.88	103500
1999-05-19	22.00	22.94	22.00	22.94	210700
1999-05-20	23.06	23.13	21.38	21.63	62800
1999-05-21	21.63	21.63	20.50	21.13	52500
1999-05-24	21.00	21.25	19.63	19.63	156000
1999-05-25	19.69	20.13	18.38	19.25	124000
1999-05-26	19.25	19.63	17.50	18.25	99400
1999-05-27	18.50	19.63	17.88	17.88	72000
1999-05-28	18.50	18.50	17.75	18.50	26500
1999-06-01	18.13	19.00	16.75	19.00	81000
1999-06-02	19.00	19.50	18.63	19.50	23400
1999-06-03	19.50	20.63	19.25	20.50	26600
1999-06-04	20.75	21.13	20.25	20.88	60700
1999-06-07	21.00	21.88	20.75	21.63	48600
1999-06-08	21.50	21.63	19.63	20.38	135200
1999-06-09	19.88	22.81	19.88	22.63	445900
1999-06-10	22.75	25.75	22.75	25.38	397200
1999-06-11	25.75	26.25	24.63	25.13	323100
1999-06-14	25.00	26.25	25.00	25.75	143700
1999-06-15	25.75	26.25	25.63	25.63	58000
1999-06-16	26.13	26.94	25.81	25.88	79200
1999-06-17	25.88	26.00	25.75	25.75	32800
1999-06-18	25.75	26.38	25.50	26.38	146800
1999-06-21	25.63	26.50	25.63	26.25	41100
1999-06-22	26.19	28.00	25.88	27.25	120200
1999-06-23	26.50	27.19	26.50	27.13	50800
1999-06-24	27.19	27.75	27.00	27.13	106900
1999-06-25	27.16	27.50	24.75	25.06	94100
1999-06-28	25.25	26.94	25.00	26.63	286600
1999-06-29	26.88	26.88	26.13	26.63	55700
1999-06-30	26.69	27.19	26.19	27.06	260800
1999-07-01	26.81	27.50	26.75	26.75	208700
1999-07-02	26.75	26.81	26.63	26.69	27900
1999-07-06	26.72	26.75	25.56	26.00	101800
1999-07-07	26.13	27.25	25.75	27.00	131800
1999-07-08	27.25	28.13	26.88	27.88	75500
1999-07-09	27.88	29.38	27.50	28.63	121500
1999-07-12	29.25	29.25	27.50	27.75	50300
1999-07-13	28.00	28.06	26.13	27.19	91200
1999-07-14	26.63	29.75	26.63	29.00	76100
1999-07-15	29.50	30.63	28.88	29.88	144300
1999-07-16	29.94	30.38	29.88	30.25	120500
1999-07-19	29.88	31.00	29.31	29.69	100800
1999-07-20	28.88	29.25	27.44	28.88	94400
1999-07-21	28.63	28.63	27.25	27.88	67600
1999-07-22	28.00	28.00	25.38	26.50	191800
1999-07-23	26.50	26.50	25.00	25.75	74800
1999-07-26	25.75	25.94	24.00	24.75	40500
1999-07-27	24.69	27.50	24.69	27.38	55600
1999-07-28	27.00	27.31	26.88	26.94	19400
1999-07-29	26.88	26.88	24.25	25.00	48600
1999-07-30	25.75	28.00	25.34	27.13	79300
1999-08-02	27.25	27.50	26.88	27.25	52800
1999-08-03	27.00	27.25	26.50	26.94	34000
1999-08-04	26.88	27.13	25.88	27.13	63400
1999-08-05	26.50	27.13	25.88	26.81	40600
1999-08-06	27.00	27.00	25.13	25.75	120600
1999-08-09	25.50	26.75	25.50	26.38	156400
1999-08-10	25.88	26.25	25.75	26.25	32100
1999-08-11	26.00	26.63	26.00	26.50	98200
1999-08-12	26.31	26.38	25.63	25.63	59500
1999-08-13	25.63	26.00	25.13	25.25	254300
1999-08-16	25.75	25.75	25.25	25.38	72600
1999-08-17	25.50	25.50	23.88	24.75	112500
1999-08-18	24.75	24.75	23.69	23.88	106000
1999-08-19	23.75	24.00	23.50	23.88	21200
1999-08-20	23.88	24.00	23.38	23.38	28000
1999-08-23	23.75	23.75	23.38	23.38	73600
1999-08-24	23.50	23.75	23.25	23.63	64700
1999-08-25	23.69	25.25	23.69	25.13	37600
1999-08-26	24.63	25.25	24.50	24.69	39200
1999-08-27	24.88	24.88	24.50	24.75	12100
1999-08-30	24.50	24.50	22.75	23.50	117400
1999-08-31	23.44	23.44	20.50	21.75	180400
1999-09-01	21.75	24.50	21.44	24.00	274100
1999-09-02	23.88	24.13	23.00	23.88	110100
1999-09-03	24.19	25.00	24.13	24.38	63700
1999-09-07	24.69	25.00	24.38	25.00	59600
1999-09-08	25.00	25.00	23.50	23.56	73700
1999-09-09	24.00	25.25	23.50	23.63	149600
1999-09-10	24.00	24.50	23.25	24.00	175400
1999-09-13	24.22	24.22	19.88	20.25	357000
1999-09-14	20.38	22.25	19.88	22.13	938600
1999-09-15	22.25	22.50	20.56	20.63	150200
1999-09-16	20.88	22.50	20.06	21.38	179200
1999-09-17	22.06	22.69	21.88	22.31	304500
1999-09-20	22.44	22.69	21.13	21.63	81600
1999-09-21	21.63	21.63	19.81	20.63	85600
1999-09-22	20.63	21.38	19.69	20.50	90200
1999-09-23	20.94	21.13	20.44	20.56	97200
1999-09-24	20.38	20.38	18.38	19.19	452000
1999-09-27	19.44	20.00	19.31	19.63	91100
1999-09-28	19.31	19.31	17.69	17.88	302300
1999-09-29	17.63	18.88	17.38	18.88	404700
1999-09-30	19.00	19.13	17.44	17.56	193200
1999-10-01	17.75	19.00	17.56	19.00	124000
1999-10-04	18.38	19.06	17.63	18.19	211800
1999-10-05	18.38	19.00	18.00	18.56	284400
1999-10-06	18.75	19.25	18.38	18.63	99600
1999-10-07	18.75	18.75	18.25	18.38	173200
1999-10-08	18.25	18.56	18.25	18.38	100400
1999-10-11	18.63	18.88	18.13	18.63	138700
1999-10-12	19.50	20.13	19.13	20.00	369700
1999-10-13	19.69	19.88	18.75	19.00	78400
1999-10-14	19.13	19.25	18.25	18.63	320800
1999-10-15	18.13	19.25	18.00	19.00	95800
1999-10-18	19.03	19.13	18.13	18.44	68400
1999-10-19	18.38	18.88	17.50	17.63	62800
1999-10-20	18.00	18.13	17.63	17.75	168500
1999-10-21	17.75	18.13	16.69	18.13	124700
1999-10-22	17.63	18.38	17.63	18.00	31800
1999-10-25	18.25	18.56	17.88	18.50	21800
1999-10-26	18.66	19.88	18.66	18.88	82300
1999-10-27	18.94	18.94	18.38	18.56	72000
1999-10-28	19.00	19.38	18.44	18.63	116600
1999-10-29	18.94	19.56	18.50	19.00	223200
1999-11-01	19.13	20.00	17.63	18.00	394100
1999-11-02	18.06	23.38	18.06	22.88	1406900
1999-11-03	22.88	23.38	21.44	21.88	338200
1999-11-04	21.63	23.25	20.88	22.13	152600
1999-11-05	22.25	23.81	22.13	23.00	275500
1999-11-08	23.13	24.13	22.94	24.13	130600
1999-11-09	24.44	24.44	22.25	22.94	82700
1999-11-10	23.00	23.50	22.75	22.94	85900
1999-11-11	23.13	24.50	23.00	23.88	111100
1999-11-12	24.25	27.25	23.38	26.00	249300
1999-11-15	25.94	27.38	24.31	27.38	129600
1999-11-16	26.88	27.38	26.00	26.50	221300
1999-11-17	26.13	27.13	26.00	27.00	137900
1999-11-18	26.88	28.13	26.88	28.06	292200
1999-11-19	28.31	31.38	28.31	29.94	515600
1999-11-22	29.88	30.13	28.63	29.75	124600
1999-11-23	28.63	28.88	26.44	27.31	286600
1999-11-24	27.00	27.50	27.00	27.25	94500
1999-11-26	27.25	28.75	27.25	27.75	46200
1999-11-29	27.75	28.63	27.50	27.81	75900
1999-11-30	28.25	28.25	27.13	27.25	102800
1999-12-01	27.50	27.69	25.63	25.75	96900
1999-12-02	26.25	27.31	26.13	27.25	69000
1999-12-03	27.00	28.56	27.00	28.00	117500
1999-12-06	27.88	29.44	27.38	28.75	114800
1999-12-07	28.88	29.44	28.63	29.44	54300
1999-12-08	28.88	29.25	28.69	28.69	71600
1999-12-09	28.63	28.75	27.38	28.00	54700
1999-12-10	27.63	28.75	26.75	28.75	97300
1999-12-13	28.63	29.50	28.50	28.69	30000
1999-12-14	28.88	28.88	26.00	26.00	69400
1999-12-15	25.63	25.63	23.63	25.13	195900
1999-12-16	25.13	27.50	25.06	27.50	163000
1999-12-17	27.44	27.50	25.88	26.63	101600
1999-12-20	26.75	29.88	26.63	29.13	184000
1999-12-21	29.25	30.63	29.25	30.50	188200
1999-12-22	29.91	32.56	29.25	32.56	183900
1999-12-23	32.25	33.00	30.75	30.75	220300
1999-12-27	31.00	32.25	30.25	32.13	54700
1999-12-28	32.06	32.92	32.00	32.38	61000
1999-12-29	32.25	34.25	31.88	33.25	76800
1999-12-30	33.31	33.50	32.63	32.63	26800
1999-12-31	32.63	33.25	32.56	32.56	20400
2000-01-03	32.50	32.63	30.38	32.38	58000
2000-01-04	31.25	31.50	30.13	30.63	74000
2000-01-05	30.13	30.63	29.75	30.31	86000
2000-01-06	30.25	30.88	29.75	30.25	170200
2000-01-07	30.75	30.88	29.75	30.38	121300
2000-01-10	30.38	31.63	30.38	31.44	267400
2000-01-11	32.00	34.38	31.69	33.25	567200
2000-01-12	33.19	36.63	33.13	34.88	169900
2000-01-13	35.50	38.69	35.50	38.69	454100
2000-01-14	39.13	41.63	39.13	40.63	333100
2000-01-18	40.13	43.50	40.13	42.50	209900
2000-01-19	42.50	46.63	42.25	46.13	436800
2000-01-20	46.56	46.63	43.00	43.13	208100
2000-01-21	47.00	54.75	46.25	51.13	1038200
2000-01-24	51.13	54.50	49.50	51.38	441600
2000-01-25	50.50	51.50	48.50	50.88	260400
2000-01-26	50.75	53.88	50.00	52.88	223400
2000-01-27	53.25	56.38	53.00	54.44	431400
2000-01-28	54.44	55.50	53.50	53.50	225400
2000-01-31	53.13	53.25	48.88	51.00	133200
2000-02-01	51.38	54.13	51.06	53.97	67100
2000-02-02	53.88	54.19	53.25	54.00	103700
2000-02-03	53.50	55.56	53.50	55.38	114900
2000-02-04	55.56	58.00	55.13	58.00	210700
2000-02-07	59.25	63.11	58.00	62.25	156600
2000-02-08	63.13	65.81	63.13	63.50	127000
2000-02-09	63.50	65.50	63.50	64.69	198400
2000-02-10	65.00	68.88	64.88	66.81	209100
2000-02-11	67.00	68.25	66.25	67.75	138300
2000-02-14	66.75	67.63	60.50	63.50	434800
2000-02-15	63.38	64.25	57.25	58.25	150900
2000-02-16	58.38	62.13	58.13	61.00	163200
2000-02-17	59.63	62.00	58.13	61.13	201700
2000-02-18	60.88	61.50	60.63	60.81	171100
2000-02-22	60.25	60.50	53.50	56.38	130100
2000-02-23	55.50	61.00	55.50	60.75	160900
2000-02-24	61.00	62.50	60.75	62.13	160600
2000-02-25	61.75	63.63	61.63	61.75	89700
2000-02-28	62.00	67.00	61.75	66.75	190000
2000-02-29	67.00	75.25	66.88	72.25	254000
2000-03-01	72.50	76.31	70.00	75.38	222300
2000-03-02	75.38	77.00	73.50	76.13	257400
2000-03-03	76.25	80.50	74.63	74.75	354000
2000-03-06	75.13	81.25	75.13	80.00	177800
2000-03-07	79.88	83.25	76.63	78.63	201000
2000-03-08	76.00	76.38	71.25	76.00	3024200
2000-03-09	75.94	80.50	75.94	79.75	922900
2000-03-10	79.81	79.88	73.88	74.00	365100
2000-03-13	71.78	73.38	71.75	73.00	86100
2000-03-14	73.25	76.00	73.00	74.50	207500
2000-03-15	74.50	75.13	69.50	70.13	384500
2000-03-16	70.13	72.25	66.63	71.38	390300
2000-03-17	70.50	77.38	70.25	76.75	398000
2000-03-20	76.63	76.88	69.25	69.25	126200
2000-03-21	69.50	69.78	66.00	68.88	176600
2000-03-22	68.63	74.00	68.25	72.88	266900
2000-03-23	72.81	74.00	72.75	73.00	130700
2000-03-24	73.31	75.88	73.31	74.50	206200
2000-03-27	75.00	76.00	72.00	72.00	96800
2000-03-28	71.88	71.88	69.00	69.13	84400
2000-03-29	69.75	69.75	64.56	66.00	135200
2000-03-30	64.97	65.19	53.00	58.25	357900
2000-03-31	58.38	62.88	56.00	62.50	448700
2000-04-03	61.50	66.31	60.75	61.44	222300
2000-04-04	60.75	61.44	53.38	60.44	380600
2000-04-05	60.94	65.38	59.25	62.38	579400
2000-04-06	67.00	70.25	63.13	69.00	487100
2000-04-07	72.00	75.25	68.50	71.75	429700
2000-04-10	72.13	73.25	69.63	69.69	97700
2000-04-11	69.75	74.00	68.75	73.50	216200
2000-04-12	73.75	73.75	70.83	71.00	242900
2000-04-13	72.00	72.75	70.75	71.13	354900
2000-04-14	69.31	69.31	62.25	62.38	180900
2000-04-17	60.50	69.25	59.13	69.25	252400
2000-04-18	70.00	84.75	68.81	84.50	626200
2000-04-19	84.88	88.75	81.75	85.38	583100
2000-04-20	83.63	85.63	76.13	83.38	174900
2000-04-24	80.13	80.13	75.06	78.88	154000
2000-04-25	78.66	88.50	78.38	88.50	187600
2000-04-26	89.00	89.50	80.77	81.75	190600
2000-04-27	75.00	86.75	73.25	86.75	168800
2000-04-28	87.38	91.00	87.00	89.69	271300
2000-05-01	91.84	91.88	83.75	85.75	147600
2000-05-02	84.75	90.25	84.00	84.56	162200
2000-05-03	83.19	83.25	73.50	80.00	267900
2000-05-04	80.63	84.00	78.25	83.63	115500
2000-05-05	83.00	87.13	82.00	84.53	56900
2000-05-08	84.00	84.00	76.50	78.38	94300
2000-05-09	78.81	80.25	74.00	74.25	132400
2000-05-10	68.06	72.47	68.06	69.06	168400
2000-05-11	71.16	71.75	67.00	70.50	155200
2000-05-12	70.00	74.19	68.00	68.00	116300
2000-05-15	68.00	72.38	63.13	72.38	99400
2000-05-16	73.50	75.25	70.88	74.00	78000
2000-05-17	74.13	74.13	67.88	72.00	85400
2000-05-18	72.25	72.25	65.50	66.13	125900
2000-05-19	66.38	66.75	57.63	61.50	206100
2000-05-22	61.31	61.75	55.13	60.00	110500
2000-05-23	60.25	62.63	50.88	51.63	142400
2000-05-24	53.00	53.00	44.31	50.75	386100
2000-05-25	52.13	52.13	46.38	47.00	185400
2000-05-26	48.50	49.00	46.00	47.63	65300
2000-05-30	48.94	50.50	48.94	50.00	304000
2000-05-31	49.88	51.25	37.00	39.75	2123900
2000-06-01	43.69	52.50	42.88	52.17	3665300
2000-06-02	56.25	59.50	53.50	56.38	560400
2000-06-05	53.88	55.50	51.38	54.56	370900
2000-06-06	54.25	59.75	53.81	53.81	175000
2000-06-07	55.13	58.75	53.50	55.50	364200
2000-06-08	59.00	59.63	56.25	56.88	139300
2000-06-09	58.50	58.63	54.88	58.06	158800
2000-06-12	58.25	63.25	58.13	61.75	341900
2000-06-13	58.25	65.16	58.13	64.63	379900
2000-06-14	65.00	65.50	61.00	61.00	137000
2000-06-15	61.47	62.88	56.00	58.13	348700
2000-06-16	59.00	59.88	56.50	58.63	223100
2000-06-19	58.75	59.69	56.50	58.31	159000
2000-06-20	59.38	60.00	56.00	57.00	299700
2000-06-21	57.09	61.50	56.81	61.50	302800
2000-06-22	61.88	62.75	56.91	57.88	167700
2000-06-23	57.69	60.00	56.13	56.13	77700
2000-06-26	57.94	58.00	56.00	57.20	249200
2000-06-27	57.75	59.75	55.00	56.44	279000
2000-06-28	56.25	59.75	54.25	58.13	120600
2000-06-29	59.00	60.75	56.75	59.38	132700
2000-06-30	60.63	64.44	59.25	63.94	492600
2000-07-03	64.00	64.88	60.50	61.75	49300
2000-07-05	61.38	61.56	52.28	53.50	194100
2000-07-06	54.25	54.75	51.25	51.50	254100
2000-07-07	51.88	57.00	51.63	55.13	463100
2000-07-10	54.50	63.75	54.00	57.25	355800
2000-07-11	56.75	57.63	53.50	54.13	259500
2000-07-12	54.25	61.50	54.25	61.50	339300
2000-07-13	62.13	69.25	61.88	64.25	253600
2000-07-14	66.13	67.13	65.19	65.75	78800
2000-07-17	65.63	69.38	65.63	68.00	105800
2000-07-18	67.94	68.13	62.75	62.81	190400
2000-07-19	63.00	63.13	58.88	59.00	144800
2000-07-20	58.94	60.06	57.00	57.50	172600
2000-07-21	55.88	58.25	55.56	56.25	89100
2000-07-24	56.69	56.75	53.75	53.75	142300
2000-07-25	55.00	55.73	52.00	53.88	567000
2000-07-26	53.88	54.25	50.23	51.00	98200
2000-07-27	52.00	52.44	46.00	46.00	183700
2000-07-28	43.78	47.50	40.00	45.50	204200
2000-07-31	44.94	49.63	44.50	49.63	213900
2000-08-01	49.25	50.63	46.94	47.00	186400
2000-08-02	47.00	47.25	45.38	45.56	101500
2000-08-03	44.00	44.00	37.50	40.19	577000
2000-08-04	40.25	42.38	38.88	40.00	290800
2000-08-07	40.50	40.50	38.19	38.63	240100
2000-08-08	38.63	38.63	35.25	36.13	374500
2000-08-09	36.25	39.88	36.25	37.63	271500
2000-08-10	37.69	38.75	34.00	35.38	184300
2000-08-11	35.38	38.00	34.75	37.88	141600
2000-08-14	38.50	41.63	37.25	39.75	121600
2000-08-15	40.81	43.13	40.38	41.50	261000
2000-08-16	41.63	43.63	41.50	42.81	193300
2000-08-17	42.88	45.94	42.19	45.94	132700
2000-08-18	46.00	48.00	45.25	46.63	89600
2000-08-21	48.00	48.00	45.00	46.38	144900
2000-08-22	46.63	51.25	46.25	50.94	218200
2000-08-23	49.03	54.50	49.00	54.31	202000
2000-08-24	54.25	55.50	53.50	53.75	230900
2000-08-25	54.25	54.25	51.94	52.56	82600
2000-08-28	53.00	56.25	52.75	54.56	88500
2000-08-29	55.50	55.63	52.13	53.81	83500
2000-08-30	53.63	54.13	51.00	52.00	80000
2000-08-31	52.50	57.44	51.50	55.31	463900
2000-09-01	55.44	59.00	55.44	57.88	263800
2000-09-05	58.94	58.97	54.00	54.44	170400
2000-09-06	54.38	54.94	49.00	50.56	172100
2000-09-07	50.00	53.13	48.25	51.00	209600
2000-09-08	50.75	50.75	46.38	46.38	100800
2000-09-11	46.75	50.00	46.25	46.50	150500
2000-09-12	44.56	45.88	42.00	43.98	688700
2000-09-13	43.75	46.38	43.00	44.19	208300
2000-09-14	45.16	47.75	44.63	45.94	186700
2000-09-15	43.94	44.88	42.63	42.63	115000
2000-09-18	44.31	45.69	41.25	42.13	101600
2000-09-19	42.25	47.00	40.75	46.50	151400
2000-09-20	46.06	48.25	45.63	46.81	226000
2000-09-21	46.00	46.00	42.56	42.94	137500
2000-09-22	40.09	41.25	37.00	38.00	432800
2000-09-25	39.97	40.00	30.75	31.00	363100
2000-09-26	32.38	33.13	30.50	31.88	539300
2000-09-27	31.91	32.63	30.63	31.50	316000
2000-09-28	30.75	36.00	29.63	34.88	785900
2000-09-29	34.63	34.75	32.00	33.13	359000
2000-10-02	32.88	34.13	29.50	29.88	247600
2000-10-03	29.75	30.00	25.50	26.38	922800
2000-10-04	27.25	27.25	23.50	26.81	1290600
2000-10-05	27.00	28.13	24.38	24.44	475600
2000-10-06	25.00	25.81	23.56	24.25	220300
2000-10-09	24.56	28.00	23.25	27.94	280500
2000-10-10	26.75	27.50	21.63	23.88	597000
2000-10-11	23.19	24.75	22.63	24.63	431100
2000-10-12	24.63	25.06	22.81	23.13	287900
2000-10-13	24.13	27.75	23.25	24.81	439300
2000-10-16	25.56	27.25	22.50	22.63	332700
2000-10-17	24.38	24.38	21.50	22.13	313900
2000-10-18	21.00	24.50	21.00	23.13	476700
2000-10-19	23.61	25.00	23.06	24.78	543000
2000-10-20	25.13	25.50	23.38	23.38	245200
2000-10-23	21.89	26.94	21.38	25.44	438500
2000-10-24	25.42	26.13	22.44	22.63	317100
2000-10-25	22.00	24.00	21.63	22.00	262900
2000-10-26	22.56	24.94	22.50	24.88	464500
2000-10-27	25.00	25.75	22.88	23.39	500900
2000-10-30	22.94	24.50	22.88	24.13	220700
2000-10-31	24.13	26.56	23.81	26.50	239300
2000-11-01	24.50	26.25	24.13	25.63	298500
2000-11-02	26.16	26.25	25.38	25.50	345800
2000-11-03	25.84	25.94	23.81	25.00	154400
2000-11-06	25.25	26.38	24.38	25.50	346500
2000-11-07	25.75	25.75	24.13	24.50	411700
2000-11-08	24.75	24.78	22.94	22.94	277400
2000-11-09	23.00	23.38	22.50	22.81	156700
2000-11-10	23.06	23.13	20.25	20.25	538300
2000-11-13	19.97	22.88	19.88	21.13	243800
2000-11-14	22.50	24.63	22.06	24.50	690000
2000-11-15	23.88	27.69	23.88	27.13	839600
2000-11-16	27.06	27.25	23.13	24.94	619200
2000-11-17	25.44	27.25	25.44	26.19	588900
2000-11-20	26.00	26.36	24.13	24.31	465400
2000-11-21	24.75	25.25	22.38	22.88	200700
2000-11-22	23.50	24.50	22.75	23.94	161000
2000-11-24	24.00	25.50	23.88	25.06	84200
2000-11-27	26.69	26.75	22.88	23.38	650200
2000-11-28	22.44	24.13	22.25	23.81	183900
2000-11-29	23.25	24.50	22.56	23.33	178000
2000-11-30	22.88	23.00	21.31	22.64	614500
2000-12-01	23.13	26.63	23.00	24.94	312800
2000-12-04	25.42	25.61	24.88	24.94	245100
2000-12-05	25.81	28.00	25.44	27.94	513700
2000-12-06	28.50	31.25	28.50	29.50	785700
2000-12-07	29.19	29.25	27.00	27.56	489700
2000-12-08	28.88	31.88	28.83	30.94	438600
2000-12-11	31.13	32.38	30.63	31.25	747800
2000-12-12	31.63	31.63	28.63	28.63	505600
2000-12-13	28.69	29.00	26.50	28.00	666500
2000-12-14	27.50	28.11	26.63	26.63	180800
2000-12-15	26.98	27.13	24.50	25.63	391300
2000-12-18	26.28	27.00	25.38	26.38	202000
2000-12-19	26.50	27.13	24.75	25.56	251000
2000-12-20	25.13	25.75	23.88	24.41	307100
2000-12-21	23.75	25.50	23.63	24.38	330500
2000-12-22	24.44	26.31	24.25	25.42	243000
2000-12-26	25.92	26.50	25.64	26.13	96400
2000-12-27	25.14	30.11	25.14	29.50	436300
2000-12-28	29.22	30.75	28.56	30.50	450000
2000-12-29	30.91	31.50	27.50	28.06	384700
2001-01-02	27.63	28.94	27.38	27.56	181000
2001-01-03	27.50	34.50	27.31	33.75	942400
2001-01-04	33.94	35.25	31.63	33.00	775300
2001-01-05	33.03	33.38	30.44	32.25	844500
2001-01-08	31.97	32.00	29.63	30.00	352800
2001-01-09	30.56	32.75	29.50	31.31	611400
2001-01-10	29.81	31.75	27.75	28.44	552100
2001-01-11	29.97	33.13	29.88	32.63	1367200
2001-01-12	33.25	36.94	32.00	32.88	659700
2001-01-16	33.31	34.50	31.25	32.31	187500
2001-01-17	34.38	38.00	34.14	35.06	953700
2001-01-18	35.50	39.50	35.00	39.31	559200
2001-01-19	39.75	40.61	34.63	36.00	498600
2001-01-22	36.63	36.88	34.38	36.00	126500
2001-01-23	34.75	36.75	33.44	35.75	438200
2001-01-24	36.50	39.38	34.00	34.97	525700
2001-01-25	35.75	38.50	35.44	35.63	261200
2001-01-26	34.69	35.63	33.50	34.88	294000
2001-01-29	33.88	34.88	33.50	34.88	342900
2001-01-30	35.00	39.13	34.38	38.44	695400
2001-01-31	39.94	40.00	36.50	37.88	367900
2001-02-01	37.13	38.00	36.44	36.50	179300
2001-02-02	36.38	37.00	34.13	34.13	332200
2001-02-05	33.36	34.25	31.75	32.75	206100
2001-02-06	33.00	34.50	31.38	32.13	155300
2001-02-07	32.44	34.00	31.13	33.13	327000
2001-02-08	33.25	33.75	32.00	32.63	353400
2001-02-09	32.64	32.75	30.38	31.06	267300
2001-02-12	30.63	35.38	30.63	35.25	375100
2001-02-13	37.94	38.69	36.00	36.69	1257000
2001-02-14	36.89	39.69	36.25	38.88	1726800
2001-02-15	39.47	41.31	39.00	40.00	616400
2001-02-16	38.00	40.06	37.75	39.50	219500
2001-02-20	39.63	41.63	36.69	36.75	586200
2001-02-21	36.14	39.00	35.50	36.63	339300
2001-02-22	36.13	38.00	33.38	36.08	292500
2001-02-23	36.00	37.81	33.44	37.13	214000
2001-02-26	36.56	38.44	36.19	37.81	347100
2001-02-27	37.50	37.88	36.88	37.13	413800
2001-02-28	37.14	37.14	34.00	34.50	606400
2001-03-01	32.00	33.63	29.44	33.63	1626500
2001-03-02	32.50	35.88	30.88	34.38	459900
2001-03-05	34.03	36.88	34.00	36.13	211200
2001-03-06	36.00	38.38	36.00	37.94	188300
2001-03-07	38.00	38.69	36.25	38.31	420500
2001-03-08	37.56	38.81	37.38	38.22	159500
2001-03-09	37.50	37.56	35.25	36.44	247800
2001-03-12	35.75	36.69	34.50	35.00	272600
2001-03-13	35.00	37.69	33.44	37.38	449800
2001-03-14	36.25	38.00	35.06	37.63	370300
2001-03-15	37.56	38.63	36.50	36.63	458600
2001-03-16	36.55	36.55	32.75	33.69	453100
2001-03-19	33.63	34.19	31.44	33.75	676900
2001-03-20	34.80	37.00	33.63	35.13	683400
2001-03-21	35.14	37.44	34.88	35.00	292600
2001-03-22	35.31	40.00	35.25	39.00	542300
2001-03-23	39.44	47.50	39.38	43.48	2438900
2001-03-26	44.31	45.31	42.25	42.38	771400
2001-03-27	42.38	45.25	41.25	44.39	946000
2001-03-28	42.91	45.50	41.50	42.13	752900
2001-03-29	40.69	45.38	40.63	41.56	657700
2001-03-30	40.13	41.00	37.94	39.75	1022900
2001-04-02	38.63	40.69	35.38	36.69	754700
2001-04-03	36.75	37.75	36.00	37.31	641800
2001-04-04	37.31	41.00	35.25	35.45	937800
2001-04-05	37.00	40.44	37.00	40.25	586500
2001-04-06	39.50	41.44	38.50	39.00	746600
2001-04-09	38.99	41.14	36.27	37.11	600600
2001-04-10	37.95	40.72	37.77	39.96	1003500
2001-04-11	46.09	46.90	44.10	44.33	1470200
2001-04-12	44.16	50.50	43.51	50.00	1398400
2001-04-16	48.65	49.78	46.57	48.70	777700
2001-04-17	48.10	49.25	45.70	47.55	759700
2001-04-18	51.10	57.25	50.80	55.99	1721900
2001-04-19	55.99	59.10	55.30	58.02	1174500
2001-04-20	57.96	58.95	54.11	56.23	489100
2001-04-23	56.01	56.01	50.50	51.00	672100
2001-04-24	50.71	55.00	50.71	51.85	934000
2001-04-25	51.98	57.00	51.11	56.12	486900
2001-04-26	56.09	60.48	56.09	58.17	1162200
2001-04-27	59.60	63.63	59.50	61.55	768300
2001-04-30	61.20	65.13	61.20	62.61	695900
2001-05-01	60.65	60.85	56.00	57.94	1688000
2001-05-02	58.00	59.63	56.30	56.80	652700
2001-05-03	54.00	54.75	52.42	54.05	561400
2001-05-04	52.85	55.20	50.50	54.69	1001900
2001-05-07	54.11	55.20	51.60	51.92	433700
2001-05-08	52.60	55.60	52.10	55.35	561600
2001-05-09	53.65	53.96	51.40	52.17	445900
2001-05-10	54.55	56.50	53.10	54.02	895500
2001-05-11	53.95	54.63	51.90	54.58	423400
2001-05-14	52.70	53.25	49.40	51.11	804700
2001-05-15	49.95	52.14	49.69	51.05	941600
2001-05-16	50.05	53.94	49.56	52.72	864100
2001-05-17	53.18	55.89	52.30	55.30	983500
2001-05-18	54.00	55.00	53.25	53.95	1234800
2001-05-21	54.34	57.25	53.94	57.17	1200700
2001-05-22	57.33	59.16	57.22	58.24	515900
2001-05-23	57.10	57.37	53.20	53.78	695800
2001-05-24	54.33	55.33	52.00	55.05	380700
2001-05-25	55.00	56.91	53.93	54.00	313500
2001-05-29	52.09	53.09	50.68	50.75	476100
2001-05-30	50.38	50.39	46.20	47.94	900000
2001-05-31	48.05	49.78	48.05	49.21	327700
2001-06-01	49.20	53.23	49.16	52.88	598200
2001-06-04	53.15	53.55	52.54	53.21	469900
2001-06-05	53.59	55.89	53.51	55.68	370400
2001-06-06	55.27	55.74	53.51	55.17	249400
2001-06-07	54.60	57.96	54.60	57.09	461800
2001-06-08	56.95	57.13	55.35	56.00	295800
2001-06-11	55.74	55.74	53.80	53.96	172800
2001-06-12	52.25	54.55	51.50	54.35	269100
2001-06-13	54.60	56.22	52.51	53.82	156000
2001-06-14	53.60	53.60	49.22	50.24	726200
2001-06-15	49.35	51.20	47.75	50.00	213400
2001-06-18	50.49	51.00	48.56	49.90	335300
2001-06-19	50.21	51.95	46.95	47.80	708200
2001-06-20	47.45	48.20	45.30	47.98	1233300
2001-06-21	47.50	49.00	46.82	47.54	362200
2001-06-22	47.55	49.70	47.19	48.36	481200
2001-06-25	48.50	48.95	43.87	44.01	641900
2001-06-26	44.01	44.01	38.73	43.21	2139800
2001-06-27	42.90	45.20	41.82	43.89	422700
2001-06-28	44.25	46.26	44.09	45.38	330100
2001-06-29	45.73	46.70	44.00	46.10	530500
2001-07-02	46.01	46.64	44.98	45.77	307600
2001-07-03	45.87	47.23	45.50	46.33	124600
2001-07-05	46.05	46.05	43.72	43.72	168300
2001-07-06	43.00	43.15	39.41	41.34	499200
2001-07-09	41.20	41.90	40.16	40.58	432900
2001-07-10	41.02	42.05	39.10	39.45	435300
2001-07-11	39.35	40.97	38.15	40.31	470300
2001-07-12	41.50	44.63	41.49	44.51	724600
2001-07-13	43.90	45.88	42.60	45.31	316600
2001-07-16	44.38	45.33	39.34	40.03	528300
2001-07-17	39.15	45.25	38.00	44.41	1102500
2001-07-18	43.75	46.80	43.25	45.00	635800
2001-07-19	45.40	46.95	43.70	44.06	383700
2001-07-20	43.50	45.11	42.31	44.60	344500
2001-07-23	44.75	46.00	44.26	45.19	348000
2001-07-24	45.71	45.80	43.99	44.55	460500
2001-07-25	44.00	44.50	41.75	42.07	846800
2001-07-26	41.74	46.80	41.50	46.50	921900
2001-07-27	45.75	47.12	45.45	46.32	729000
2001-07-30	46.00	48.91	45.86	47.71	581900
2001-07-31	48.29	49.34	46.87	47.57	329100
2001-08-01	48.33	52.23	48.32	52.23	455600
2001-08-02	52.35	54.25	51.70	52.25	383100
2001-08-03	52.05	53.19	50.00	51.95	293500
2001-08-06	51.32	51.47	50.11	51.19	139500
2001-08-07	50.20	50.85	49.01	50.26	308100
2001-08-08	49.99	50.80	47.60	48.06	339200
2001-08-09	47.92	48.50	46.43	47.50	301800
2001-08-10	47.55	47.60	44.77	46.91	396300
2001-08-13	47.20	48.30	46.55	47.30	220800
2001-08-14	47.70	48.89	46.26	46.90	247400
2001-08-15	47.50	48.30	45.53	45.63	268500
2001-08-16	45.20	45.35	43.65	44.58	618600
2001-08-17	44.36	44.36	41.98	43.10	421100
2001-08-20	43.00	44.31	42.44	43.51	307500
2001-08-21	43.95	45.55	42.39	42.40	273600
2001-08-22	43.45	46.07	42.50	45.69	387300
2001-08-23	45.50	46.85	44.47	45.15	250900
2001-08-24	45.90	47.74	45.12	46.99	496800
2001-08-27	46.39	48.00	45.75	47.55	221900
2001-08-28	47.70	48.50	47.13	48.15	442700
2001-08-29	48.29	49.15	46.01	46.35	499700
2001-08-30	46.00	46.35	44.50	44.51	593300
2001-08-31	43.15	43.95	42.43	43.35	743500
2001-09-04	43.13	43.67	42.07	42.63	381900
2001-09-05	42.05	42.92	40.14	41.00	463200
2001-09-06	40.60	40.95	37.62	39.99	760000
2001-09-07	39.12	40.97	38.11	38.40	776900
2001-09-10	38.05	39.00	36.00	36.50	495800
2001-09-17	35.01	35.20	33.70	33.87	627300
2001-09-18	34.30	34.62	31.51	32.55	821000
2001-09-19	32.98	33.22	28.51	29.85	1406000
2001-09-20	29.20	30.22	27.00	27.53	1285200
2001-09-21	26.40	28.34	25.14	28.05	721300
2001-09-24	29.42	31.68	29.26	31.24	716000
2001-09-25	31.06	32.34	30.31	31.35	583700
2001-09-26	31.89	31.90	28.62	29.11	591900
2001-09-27	28.51	28.60	24.85	27.06	1733400
2001-09-28	27.64	29.90	24.78	26.59	3544600
2001-10-01	26.19	27.28	24.85	25.22	730300
2001-10-02	25.79	26.35	25.01	25.76	534000
2001-10-03	25.41	29.25	25.29	29.24	1089500
2001-10-04	29.30	32.76	29.00	31.70	911100
2001-10-05	31.40	32.18	29.30	31.60	482700
2001-10-08	30.86	33.49	30.62	32.92	363500
2001-10-09	33.01	33.19	30.78	30.82	242500
2001-10-10	30.76	32.80	30.19	32.72	138800
2001-10-11	33.13	37.30	33.12	35.38	853900
2001-10-12	35.48	36.67	34.01	36.67	545500
2001-10-15	36.10	36.33	33.97	34.61	415900
2001-10-16	34.88	36.70	33.85	36.20	356400
2001-10-17	36.75	37.97	33.07	33.33	630200
2001-10-18	33.56	35.14	31.88	32.01	694500
2001-10-19	32.38	33.77	31.80	33.30	304900
2001-10-22	33.44	35.05	32.30	34.39	383800
2001-10-23	34.50	34.80	32.11	33.11	364300
2001-10-24	30.30	33.90	29.75	31.80	5429400
2001-10-25	31.20	34.56	30.44	33.89	2243200
2001-10-26	33.45	35.20	33.45	34.80	876600
2001-10-29	34.86	34.86	32.90	32.92	553100
2001-10-30	32.85	33.02	30.80	31.46	473900
2001-10-31	31.83	33.73	31.54	32.28	615800
2001-11-01	32.70	35.14	32.21	35.03	1100800
2001-11-02	34.75	36.20	34.49	35.19	847800
2001-11-05	35.15	36.09	34.70	35.00	436200
2001-11-06	34.76	35.63	34.19	35.50	568300
2001-11-07	35.10	36.44	34.75	35.60	328100
2001-11-08	35.75	36.96	34.71	35.31	792500
2001-11-09	34.82	35.54	34.12	34.57	312600
2001-11-12	34.58	35.10	33.10	34.80	388500
2001-11-13	35.25	36.02	35.25	35.49	805400
2001-11-14	36.00	36.25	34.77	35.41	524100
2001-11-15	35.10	36.42	34.31	36.22	1341200
2001-11-16	36.45	37.30	36.02	36.31	779400
2001-11-19	36.66	37.44	35.91	36.80	524800
2001-11-20	36.70	36.70	34.30	34.33	359800
2001-11-21	34.80	34.83	33.52	34.48	573200
2001-11-23	34.40	35.12	34.05	35.03	63500
2001-11-26	34.94	35.90	34.75	35.74	480800
2001-11-27	35.85	38.90	35.85	38.90	1235600
2001-11-28	38.46	38.50	37.04	37.66	746700
2001-11-29	37.74	38.35	36.89	37.98	535600
2001-11-30	37.45	37.45	35.81	36.75	908300
2001-12-03	37.01	37.67	36.10	36.47	477400
2001-12-04	36.83	39.99	36.80	39.81	522900
2001-12-05	40.24	44.20	40.09	43.13	852300
2001-12-06	43.19	43.80	42.17	43.24	415300
2001-12-07	42.96	43.27	41.50	41.60	430100
2001-12-10	41.55	42.45	40.45	41.03	355800
2001-12-11	41.02	41.87	40.89	41.33	558800
2001-12-12	41.48	42.48	40.14	41.00	594500
2001-12-13	40.18	40.25	38.90	39.92	1070000
2001-12-14	39.96	40.64	39.70	40.25	660700
2001-12-17	40.45	41.68	39.93	41.62	330700
2001-12-18	41.23	42.46	40.65	42.10	567000
2001-12-19	41.15	43.67	41.10	42.95	1132900
2001-12-20	42.25	42.95	41.20	41.75	1108000
2001-12-21	42.09	42.19	40.70	41.38	527800
2001-12-24	41.57	41.58	40.43	40.43	154300
2001-12-26	40.40	42.60	40.40	41.75	189700
2001-12-27	41.85	42.22	40.61	41.15	476400
2001-12-28	41.05	42.39	40.87	41.02	442700
2001-12-31	41.00	41.70	40.50	40.67	365300
2002-01-02	40.99	42.04	40.98	42.00	364600
2002-01-03	41.93	45.50	41.90	45.50	1011100
2002-01-04	45.66	48.72	45.66	47.50	1746400
2002-01-07	47.35	48.29	46.91	47.34	537100
2002-01-08	47.39	47.99	46.39	47.80	641600
2002-01-09	47.99	50.78	47.90	49.19	1135100
2002-01-10	48.89	48.98	47.82	48.38	337600
2002-01-11	48.36	49.30	47.25	47.27	424100
2002-01-14	47.21	47.87	46.61	46.76	371700
2002-01-15	46.25	47.00	45.00	46.92	406000
2002-01-16	45.55	46.30	44.50	44.90	1447300
2002-01-17	45.34	45.86	43.24	45.56	710800
2002-01-18	45.00	45.30	43.45	44.09	529200
2002-01-22	44.75	44.83	41.70	41.72	552200
2002-01-23	42.10	45.27	42.09	45.14	680100
2002-01-24	43.87	45.92	43.81	45.83	913000
2002-01-25	45.65	48.77	45.15	47.78	739000
2002-01-28	47.88	48.40	47.53	47.91	667000
2002-01-29	48.00	48.38	45.30	46.51	788900
2002-01-30	46.45	48.93	45.12	48.66	597500
2002-01-31	48.91	49.41	48.42	48.93	786200
2002-02-01	48.83	48.91	47.15	47.39	414100
2002-02-04	47.62	48.95	47.61	48.17	992400
2002-02-05	47.77	48.21	45.90	46.30	1104100
2002-02-06	46.79	47.53	45.54	46.91	458000
2002-02-07	47.00	47.19	44.50	44.51	643200
2002-02-08	44.90	46.05	44.23	45.89	352900
2002-02-11	45.72	47.31	45.72	46.87	439600
2002-02-12	46.79	48.11	45.78	47.00	776300
2002-02-13	47.42	49.25	47.42	49.10	1139000
2002-02-14	49.38	50.58	47.65	47.89	1085400
2002-02-15	48.00	48.58	46.48	46.73	773300
2002-02-19	46.45	46.73	45.99	46.45	510900
2002-02-20	46.72	47.99	45.68	47.27	861900
2002-02-21	46.91	47.46	44.27	44.38	890100
2002-02-22	44.32	45.55	42.00	42.77	1505600
2002-02-25	42.55	45.15	42.55	45.00	704200
2002-02-26	45.00	45.79	43.50	44.03	475200
2002-02-27	44.50	45.07	43.54	44.00	700900
2002-02-28	44.22	45.05	43.03	43.77	901000
2002-03-01	44.20	47.75	44.19	47.75	1146800
2002-03-04	47.25	50.80	47.20	50.48	1466000
2002-03-05	49.90	51.99	49.70	51.21	1585900
2002-03-06	51.04	52.00	49.78	50.05	853400
2002-03-07	50.39	51.39	49.44	50.10	641600
2002-03-08	50.40	52.34	50.22	50.86	685300
2002-03-11	50.65	50.79	49.16	49.60	539900
2002-03-12	48.98	49.70	47.89	49.00	824200
2002-03-13	48.25	48.31	47.25	47.95	1014600
2002-03-14	47.65	49.20	47.36	48.09	272500
2002-03-15	47.76	49.00	47.73	49.00	431500
2002-03-18	49.23	50.84	49.22	50.36	753400
2002-03-19	50.37	51.00	49.60	50.50	518500
2002-03-20	50.07	50.08	47.29	47.40	893300
2002-03-21	47.45	47.89	45.46	47.18	1104100
2002-03-22	47.14	47.70	45.82	46.11	370400
2002-03-25	46.72	46.87	44.20	44.29	587700
2002-03-26	44.15	44.90	43.55	44.35	898200
2002-03-27	43.81	44.77	43.44	44.32	504900
2002-03-28	44.80	46.25	44.67	45.44	820300
2002-04-01	45.36	45.75	44.18	44.70	576600
2002-04-02	44.65	45.19	44.10	44.20	448400
2002-04-03	44.41	45.02	41.67	42.26	662000
2002-04-04	41.78	43.01	40.28	41.32	1382000
2002-04-05	41.33	42.19	39.48	39.78	815600
2002-04-08	38.86	38.93	36.83	37.40	2076000
2002-04-09	38.30	38.85	37.63	38.16	1154100
2002-04-10	38.15	39.13	37.46	38.62	902500
2002-04-11	38.30	39.23	37.56	38.36	570800
2002-04-12	38.57	40.10	37.96	39.99	715100
2002-04-15	40.17	40.40	38.35	39.53	591700
2002-04-16	40.40	42.80	40.39	42.53	994100
2002-04-17	42.61	43.29	41.87	42.28	657400
2002-04-18	42.25	42.25	39.98	40.67	770800
2002-04-19	40.75	41.24	39.71	39.99	496700
2002-04-22	39.78	39.78	38.77	39.25	348900
2002-04-23	39.01	40.16	38.28	38.56	441700
2002-04-24	38.30	39.42	35.88	36.77	1032000
2002-04-25	36.30	36.58	34.50	36.04	1238500
2002-04-26	36.04	36.32	33.10	34.10	1210800
2002-04-29	33.90	34.66	33.76	34.56	664700
2002-04-30	34.11	35.73	34.10	35.65	565100
2002-05-01	35.00	35.83	34.18	35.39	736900
2002-05-02	35.45	35.67	33.61	33.90	836200
2002-05-03	33.80	33.80	32.22	33.12	919600
2002-05-06	33.40	33.85	31.85	31.91	384000
2002-05-07	32.25	33.32	31.64	32.52	600800
2002-05-08	33.91	37.64	33.90	37.64	1200900
2002-05-09	37.05	37.72	35.96	36.43	807400
2002-05-10	36.42	36.56	34.23	34.48	721600
2002-05-13	34.68	35.47	33.58	34.65	1040200
2002-05-14	35.60	39.65	35.55	39.55	2208000
2002-05-15	37.81	39.39	37.43	38.70	1317200
2002-05-16	38.89	38.90	36.22	37.24	1329600
2002-05-17	37.40	37.50	35.59	36.10	830300
2002-05-20	36.11	36.15	34.56	34.98	475500
2002-05-21	35.38	35.43	33.12	33.78	715100
2002-05-22	33.50	34.20	30.72	32.00	1520300
2002-05-23	32.01	32.33	29.76	30.85	1410800
2002-05-24	30.65	30.65	29.01	29.89	800300
2002-05-28	30.71	31.60	30.03	31.45	1298800
2002-05-29	30.81	31.05	29.30	29.55	995100
2002-05-30	28.90	29.85	28.62	29.38	692200
2002-05-31	29.18	30.73	29.17	30.17	765000
2002-06-03	29.60	30.15	28.91	28.91	1032400
2002-06-04	28.84	29.66	28.06	29.18	583100
2002-06-05	29.40	30.16	27.70	29.00	894900
2002-06-06	28.30	28.89	27.73	28.15	373300
2002-06-07	27.34	27.90	25.89	27.78	940600
2002-06-10	27.95	28.60	27.44	28.03	411700
2002-06-11	28.26	28.89	26.31	26.47	491800
2002-06-12	26.35	26.87	25.34	26.81	922100
2002-06-13	26.88	27.28	25.67	25.91	423700
2002-06-14	25.49	26.36	23.99	25.97	908200
2002-06-17	26.45	27.49	26.32	27.34	437200
2002-06-18	27.15	28.31	26.73	27.32	524200
2002-06-19	27.01	27.39	25.75	25.97	595100
2002-06-20	25.86	26.52	24.35	24.54	423500
2002-06-21	25.25	25.25	23.80	24.49	479900
2002-06-24	24.26	25.70	23.54	25.00	674500
2002-06-25	25.05	25.95	23.31	23.71	406600
2002-06-26	22.24	23.90	21.84	23.85	780900
2002-06-27	24.11	25.29	23.85	24.98	329200
2002-06-28	25.04	26.50	24.88	25.56	646300
2002-07-01	25.50	25.61	23.45	23.67	366600
2002-07-02	23.67	23.67	22.47	22.65	335600
2002-07-03	22.58	23.64	22.01	23.60	343500
2002-07-05	23.70	25.80	23.60	25.76	249500
2002-07-08	25.52	26.20	24.50	24.91	663700
2002-07-09	24.80	24.85	23.17	23.55	943900
2002-07-10	24.14	24.35	22.66	22.70	594700
2002-07-11	22.75	23.16	21.67	22.92	1525000
2002-07-12	23.45	23.84	22.58	23.00	590300
2002-07-15	23.05	23.47	22.16	23.16	412800
2002-07-16	23.30	24.12	22.57	23.05	804000
2002-07-17	24.36	24.75	22.20	22.95	655900
2002-07-18	22.94	22.94	20.95	21.00	624300
2002-07-19	20.92	20.93	18.97	19.06	1164800
2002-07-22	19.02	19.06	17.55	18.13	1459200
2002-07-23	18.31	18.92	16.21	16.40	1001200
2002-07-24	16.19	16.50	15.01	16.23	1407200
2002-07-25	15.79	15.95	14.15	14.98	924700
2002-07-26	15.95	16.35	15.40	16.19	842100
2002-07-29	16.50	18.27	16.31	18.19	1006100
2002-07-30	18.33	19.80	18.01	19.70	979800
2002-07-31	19.22	19.39	18.69	19.02	1024800
2002-08-01	19.05	19.18	18.12	18.21	476000
2002-08-02	18.50	19.05	18.00	18.29	801600
2002-08-05	18.27	18.99	17.95	18.33	726600
2002-08-06	18.62	20.30	18.61	19.77	577500
2002-08-07	20.76	20.76	18.70	19.68	796500
2002-08-08	19.40	20.23	19.00	19.99	697000
2002-08-09	19.77	20.20	19.25	19.77	349900
2002-08-12	19.48	19.85	18.68	19.56	494600
2002-08-13	19.53	19.98	18.50	18.62	638700
2002-08-14	18.50	19.64	17.69	19.46	546200
2002-08-15	19.60	20.75	19.50	20.48	629300
2002-08-16	20.35	22.20	19.94	21.84	625100
2002-08-19	21.94	23.17	21.52	23.08	451200
2002-08-20	22.87	22.90	21.25	21.55	462000
2002-08-21	21.70	23.23	21.60	23.16	555100
2002-08-22	23.02	23.80	22.75	23.31	397400
2002-08-23	22.66	22.66	19.46	19.57	1182800
2002-08-26	19.90	20.08	18.60	19.65	782500
2002-08-27	19.63	19.70	18.30	18.30	806200
2002-08-28	18.28	18.38	17.32	17.47	599200
2002-08-29	17.36	17.63	16.57	17.25	588700
2002-08-30	17.00	17.49	16.85	17.10	447000
2002-09-03	16.85	16.98	16.32	16.51	500900
2002-09-04	16.48	16.69	15.85	16.69	863000
2002-09-05	16.34	16.40	15.40	15.76	518200
2002-09-06	16.00	17.45	16.00	17.25	498900
2002-09-09	17.14	17.14	15.96	16.69	660700
2002-09-10	16.91	17.50	16.70	17.50	689900
2002-09-11	17.54	18.60	17.33	17.42	469000
2002-09-12	17.35	17.35	16.07	16.07	295600
2002-09-13	15.96	16.11	15.59	16.05	499500
2002-09-16	15.95	15.95	15.05	15.16	419300
2002-09-17	15.66	15.87	14.55	14.55	771900
2002-09-18	14.50	14.58	13.85	14.16	556800
2002-09-19	14.00	14.00	13.24	13.34	573200
2002-09-20	13.63	13.66	12.45	12.65	849400
2002-09-23	12.40	12.41	11.22	11.22	1341000
2002-09-24	11.01	11.82	10.30	11.62	1140400
2002-09-25	11.85	12.58	10.70	12.35	551600
2002-09-26	12.41	12.58	11.58	11.69	841500
2002-09-27	11.58	12.14	11.00	11.93	926600
2002-09-30	11.88	12.05	10.96	11.45	682000
2002-10-01	11.50	12.02	10.95	11.97	451400
2002-10-02	11.85	12.50	11.39	11.51	643200
2002-10-03	11.50	11.55	10.95	11.12	670100
2002-10-04	11.20	11.45	10.72	10.98	569400
2002-10-07	10.93	11.12	10.30	10.39	458300
2002-10-08	10.62	10.71	9.56	9.89	517600
2002-10-09	9.87	9.90	8.86	8.95	1227500
2002-10-10	8.97	9.65	8.75	9.42	769200
2002-10-11	9.51	10.17	9.51	10.07	743900
2002-10-14	9.97	10.59	9.71	10.46	400100
2002-10-15	10.65	12.06	10.64	11.95	1015300
2002-10-16	11.39	11.43	10.71	10.86	762300
2002-10-17	11.96	12.16	11.60	11.87	862800
2002-10-18	11.83	12.23	11.60	11.96	358700
2002-10-21	11.93	12.80	11.52	12.66	774400
2002-10-22	12.29	12.74	11.66	12.07	799600
2002-10-23	11.98	13.46	11.36	13.25	827500
2002-10-24	13.26	14.25	13.10	13.31	913700
2002-10-25	13.25	14.20	13.20	14.08	727700
2002-10-28	14.25	15.08	14.15	14.41	553300
2002-10-29	14.25	14.49	13.87	14.38	613900
2002-10-30	14.51	15.53	14.30	15.09	601200
2002-10-31	15.21	16.13	15.09	15.29	901900
2002-11-01	14.83	15.15	14.11	14.44	1573800
2002-11-04	14.80	15.84	14.54	14.60	1263900
2002-11-05	14.56	14.78	14.36	14.49	1119100
2002-11-06	14.58	15.87	14.51	15.80	1267900
2002-11-07	15.45	15.45	14.64	14.68	624800
2002-11-08	14.65	15.00	14.08	14.46	564800
2002-11-11	14.04	14.22	13.00	13.22	407400
2002-11-12	13.35	13.75	13.03	13.31	970800
2002-11-13	13.10	13.13	11.95	12.43	1671300
2002-11-14	12.50	13.33	12.17	13.26	870500
2002-11-15	13.30	13.52	12.81	13.46	495300
2002-11-18	13.67	14.28	13.26	13.28	698400
2002-11-19	13.21	13.33	12.45	12.48	818100
2002-11-20	12.55	14.26	12.42	13.69	1500300
2002-11-21	14.30	15.75	13.66	13.69	2674200
2002-11-22	13.20	13.43	12.77	13.02	1711500
2002-11-25	13.15	14.30	12.95	13.70	641500
2002-11-26	13.65	13.86	12.95	12.97	708500
2002-11-27	13.14	14.79	13.12	14.75	993500
2002-11-29	14.80	14.95	14.39	14.44	388200
2002-12-02	15.05	15.93	14.62	15.00	1020000
2002-12-03	14.67	14.67	13.95	13.95	663600
2002-12-04	13.88	13.90	12.84	13.12	852200
2002-12-05	13.24	13.85	12.85	13.02	657800
2002-12-06	12.69	13.26	12.62	13.06	398800
2002-12-09	12.95	12.96	11.30	11.46	1149800
2002-12-10	11.60	12.40	11.37	12.23	824200
2002-12-11	11.95	12.49	11.76	11.91	364000
2002-12-12	12.12	12.50	11.81	11.94	639000
2002-12-13	11.50	11.82	10.85	11.47	1492100
2002-12-16	11.48	12.25	11.34	11.98	836300
2002-12-17	12.04	12.18	11.59	11.71	1150900
2002-12-18	11.50	11.51	11.01	11.11	684200
2002-12-19	11.05	11.40	10.88	11.03	839900
2002-12-20	10.92	11.55	10.81	10.91	862600
2002-12-23	10.90	11.51	10.90	11.41	317200
2002-12-24	11.42	11.51	11.24	11.25	132900
2002-12-26	11.35	11.78	11.32	11.47	427000
2002-12-27	11.48	11.61	11.22	11.35	281500
2002-12-30	11.46	11.63	11.03	11.24	479700
2002-12-31	11.27	11.70	11.27	11.46	469500
2003-01-02	11.60	12.48	11.52	12.45	700500
2003-01-03	12.47	12.77	12.30	12.39	505400
2003-01-06	12.43	13.73	12.43	13.43	735000
2003-01-07	13.50	13.78	13.09	13.40	766000
2003-01-08	13.38	13.40	12.53	12.62	527000
2003-01-09	12.80	13.29	12.63	12.96	743700
2003-01-10	12.73	13.78	12.63	12.96	861300
2003-01-13	13.06	13.49	12.75	12.81	731600
2003-01-14	12.76	13.09	12.67	12.94	389200
2003-01-15	12.97	13.08	12.00	12.42	1119800
2003-01-16	12.47	12.59	11.85	11.88	888000
2003-01-17	11.69	11.70	11.15	11.49	635300
2003-01-21	11.56	11.83	10.91	11.11	1020200
2003-01-22	11.11	11.54	10.91	11.04	463400
2003-01-23	11.20	11.95	11.08	11.34	987900
2003-01-24	11.40	11.69	11.20	11.35	1345600
2003-01-27	11.13	11.42	10.88	11.15	627000
2003-01-28	11.24	11.33	10.96	11.21	620300
2003-01-29	11.20	11.58	10.97	11.53	553200
2003-01-30	11.54	11.55	10.50	10.52	545000
2003-01-31	10.29	10.55	9.92	10.50	1088800
2003-02-03	10.59	10.70	10.21	10.21	1030000
2003-02-04	10.24	10.28	9.80	10.28	545700
2003-02-05	10.30	10.40	9.80	9.86	577700
2003-02-06	9.95	10.15	9.80	10.00	383500
2003-02-07	10.28	10.45	9.69	9.69	357700
2003-02-10	9.75	10.13	9.55	10.00	569400
2003-02-11	10.02	10.26	9.93	9.93	788900
2003-02-12	9.99	10.17	9.89	9.90	359300
2003-02-13	10.04	10.09	9.85	9.99	337000
2003-02-14	10.06	10.57	10.06	10.50	583400
2003-02-18	10.56	11.20	10.50	11.03	660600
2003-02-19	11.13	11.22	10.74	10.78	380100
2003-02-20	10.90	11.00	10.73	10.78	246900
2003-02-21	10.76	10.81	10.46	10.71	237100
2003-02-24	10.65	10.86	10.42	10.44	323300
2003-02-25	10.33	10.69	10.02	10.62	257700
2003-02-26	10.59	10.61	9.93	10.00	477200
2003-02-27	10.10	10.19	9.63	10.09	1045900
2003-02-28	10.16	10.30	9.98	10.12	709500
2003-03-03	10.23	10.43	9.67	9.71	519900
2003-03-04	9.69	9.91	9.42	9.47	494200
2003-03-05	9.48	9.74	9.43	9.60	491700
2003-03-06	9.59	9.59	9.15	9.32	382200
2003-03-07	9.21	9.22	8.79	9.00	776400
2003-03-10	8.94	9.04	8.69	8.76	476800
2003-03-11	8.70	9.07	8.62	8.96	342100
2003-03-12	8.91	9.05	8.86	8.90	230600
2003-03-13	9.09	9.45	9.00	9.44	332800
2003-03-14	9.64	9.78	9.25	9.29	446800
2003-03-17	9.19	9.88	9.11	9.85	405200
2003-03-18	9.90	9.99	9.66	9.97	362200
2003-03-19	9.99	10.00	9.80	9.88	597500
2003-03-20	9.81	10.12	9.73	10.05	658100
2003-03-21	10.29	10.45	10.00	10.44	311200
2003-03-24	10.18	10.39	10.07	10.25	686000
2003-03-25	10.19	10.37	10.02	10.33	295700
2003-03-26	10.24	10.55	9.85	9.94	344100
2003-03-27	9.80	10.16	9.62	10.13	398400
2003-03-28	10.06	10.20	9.80	9.97	244100
2003-03-31	9.94	9.94	9.25	9.67	603100
2003-04-01	9.66	9.83	9.57	9.65	222100
2003-04-02	9.73	10.01	9.71	9.90	1070800
2003-04-03	9.90	9.95	9.31	9.32	581400
2003-04-04	9.36	9.50	9.04	9.06	244000
2003-04-07	9.36	9.67	9.18	9.25	428900
2003-04-08	9.30	9.30	8.39	8.45	1300400
2003-04-09	8.46	8.70	8.04	8.26	1423500
2003-04-10	8.28	8.30	7.89	7.91	1000300
2003-04-11	7.92	8.08	7.59	7.59	979200
2003-04-14	7.59	7.89	7.55	7.80	965700
2003-04-15	7.77	8.18	7.50	7.96	984600
2003-04-16	8.03	8.47	8.00	8.11	1117700
2003-04-17	8.21	9.02	8.15	8.91	738400
2003-04-21	8.83	9.10	8.68	8.75	636300
2003-04-22	8.57	9.03	8.39	9.03	498100
2003-04-23	9.05	9.16	8.92	9.00	700100
2003-04-24	8.94	9.14	8.69	9.00	654600
2003-04-25	9.00	9.03	8.70	8.71	926500
2003-04-28	8.67	9.03	8.66	8.76	544600
2003-04-29	8.81	9.05	8.68	8.70	375600
2003-04-30	8.74	8.74	8.40	8.47	862300
2003-05-01	8.48	8.54	8.26	8.39	696900
2003-05-02	8.34	8.70	8.31	8.50	780500
2003-05-05	8.55	8.89	8.36	8.57	1130800
2003-05-06	8.68	9.40	8.57	9.15	1119900
2003-05-07	9.19	9.65	9.03	9.19	1151200
2003-05-08	9.10	9.24	8.88	8.94	730400
2003-05-09	9.15	9.39	9.08	9.37	482300
2003-05-12	9.36	10.47	9.30	10.26	1020000
2003-05-13	10.17	10.30	10.00	10.06	510100
2003-05-14	10.06	10.42	9.88	10.16	474500
2003-05-15	10.17	10.23	10.02	10.19	445300
2003-05-16	10.13	10.37	9.90	10.15	1129300
2003-05-19	9.93	10.20	9.71	9.75	1079500
2003-05-20	9.79	10.06	9.71	9.89	716400
2003-05-21	9.85	10.04	9.74	9.90	425600
2003-05-22	9.91	10.20	9.91	10.08	346000
2003-05-23	10.10	10.10	9.91	9.95	278100
2003-05-27	9.95	10.78	9.87	10.67	688500
2003-05-28	10.79	11.08	10.58	10.66	634100
2003-05-29	10.60	11.29	10.60	11.18	584200
2003-05-30	11.32	11.92	11.28	11.90	970300
2003-06-02	12.00	12.22	11.76	11.83	924800
2003-06-03	11.75	12.09	11.47	11.88	732000
2003-06-04	11.96	12.63	11.83	12.54	806800
2003-06-05	12.52	12.85	12.25	12.66	1436800
2003-06-06	13.06	13.35	12.12	12.48	954500
2003-06-09	12.49	12.50	11.45	11.59	613700
2003-06-10	11.47	11.50	10.89	11.23	1437100
2003-06-11	11.19	11.20	10.67	11.03	720000
2003-06-12	10.95	11.50	10.95	11.34	598000
2003-06-13	11.15	11.58	10.71	10.80	656900
2003-06-16	10.81	11.05	10.56	10.80	757800
2003-06-17	10.85	11.05	10.64	11.05	492400
2003-06-18	10.97	11.59	10.83	11.54	556900
2003-06-19	11.59	11.96	11.40	11.46	1060200
2003-06-20	11.50	11.61	10.99	11.14	489100
2003-06-23	11.05	11.15	10.76	10.80	535600
2003-06-24	10.80	10.99	10.56	10.68	217900
2003-06-25	10.70	11.05	10.60	10.85	421700
2003-06-26	10.92	11.55	10.84	11.35	524300
2003-06-27	11.30	11.87	11.30	11.41	333500
2003-06-30	11.55	11.65	11.27	11.34	543100
2003-07-01	11.24	11.62	10.95	11.59	729500
2003-07-02	11.52	12.40	11.52	12.39	1098500
2003-07-03	12.15	12.29	11.93	12.00	312200
2003-07-07	12.15	13.41	12.14	13.41	994300
2003-07-08	13.32	14.87	13.31	14.70	1646900
2003-07-09	14.65	15.80	14.63	15.49	1893000
2003-07-10	15.86	15.96	15.15	15.23	1687700
2003-07-11	15.19	15.37	14.83	15.33	553700
2003-07-14	15.87	18.78	15.84	17.68	2745100
2003-07-15	17.93	18.50	17.42	17.96	1940200
2003-07-16	18.25	18.80	17.09	17.50	1912500
2003-07-17	17.08	17.09	16.53	16.65	869400
2003-07-18	16.66	16.98	16.30	16.69	1064000
2003-07-21	16.55	16.85	16.25	16.41	584900
2003-07-22	16.70	16.82	16.55	16.74	868200
2003-07-23	16.72	18.50	16.71	18.19	1467300
2003-07-24	20.00	20.84	19.07	19.12	2523900
2003-07-25	19.21	19.74	18.86	19.54	1512300
2003-07-28	19.49	22.12	19.34	21.40	1202600
2003-07-29	21.49	22.16	19.82	20.81	1642200
2003-07-30	19.26	19.39	18.43	18.72	1670800
2003-07-31	19.03	19.59	18.83	19.25	1171900
2003-08-01	20.65	20.75	19.25	19.39	1117300
2003-08-04	19.40	19.76	18.80	19.25	637900
2003-08-05	19.48	20.18	18.79	18.91	625000
2003-08-06	18.84	19.00	17.94	18.26	1185300
2003-08-07	18.03	18.50	17.90	18.20	362700
2003-08-08	18.20	18.28	17.25	17.54	574900
2003-08-11	17.55	18.05	17.39	18.00	728600
2003-08-12	17.88	18.33	17.88	18.20	481500
2003-08-13	18.28	21.19	18.15	20.38	1881100
2003-08-14	20.50	20.96	19.58	20.30	687100
2003-08-15	20.32	20.76	20.29	20.57	240700
2003-08-18	20.61	22.66	20.61	22.58	844900
2003-08-19	22.74	23.22	21.68	22.93	1603100
2003-08-20	22.85	23.96	22.48	23.81	892500
2003-08-21	24.00	24.89	23.96	24.81	1070900
2003-08-22	25.30	26.23	24.29	24.42	1718400
2003-08-25	23.95	23.99	23.30	23.31	959500
2003-08-26	22.85	23.47	22.68	23.39	1238600
2003-08-27	23.56	24.75	23.40	24.51	1798300
2003-08-28	24.71	25.18	24.48	24.82	937800
2003-08-29	24.60	24.90	24.41	24.45	647900
2003-09-02	24.70	25.48	24.14	25.48	1218500
2003-09-03	25.29	26.35	25.29	25.60	1154200
2003-09-04	25.67	26.66	25.55	26.36	793600
2003-09-05	26.35	27.42	25.74	26.90	1076600
2003-09-08	27.23	28.10	27.18	27.68	917600
2003-09-09	27.81	27.84	26.62	27.24	766100
2003-09-10	26.60	26.71	25.77	25.98	963100
2003-09-11	25.96	26.02	24.01	25.71	1640900
2003-09-12	25.61	25.99	24.25	25.14	836700
2003-09-15	25.06	25.52	24.17	24.39	1067500
2003-09-16	24.36	25.87	24.33	25.65	1047700
2003-09-17	25.58	26.05	25.12	25.45	491800
2003-09-18	24.85	25.25	24.07	25.21	852500
2003-09-19	25.12	25.59	24.70	25.08	576700
2003-09-22	24.64	24.66	23.55	23.61	686400
2003-09-23	23.70	24.25	23.26	23.85	992900
2003-09-24	23.84	23.87	21.87	22.10	1301000
2003-09-25	22.18	22.47	21.28	21.31	785100
2003-09-26	21.15	22.00	20.82	20.94	719700
2003-09-29	21.31	22.44	21.27	22.13	985000
2003-09-30	22.00	22.07	20.83	20.90	726800
2003-10-01	20.95	21.75	20.22	20.70	1471300
2003-10-02	20.70	21.23	20.25	21.09	782100
2003-10-03	22.44	23.52	22.11	23.19	1744800
2003-10-06	23.40	24.07	23.00	23.00	838800
2003-10-07	22.73	24.41	22.56	24.20	1143500
2003-10-08	24.19	24.25	23.04	23.13	845800
2003-10-09	24.14	24.64	23.19	23.56	878200
2003-10-10	23.65	23.80	22.75	22.95	475100
2003-10-13	23.20	24.00	22.61	23.65	625400
2003-10-14	23.54	24.50	23.16	24.23	643000
2003-10-15	24.96	25.11	24.07	24.16	674300
2003-10-16	24.09	24.54	23.78	24.30	428700
2003-10-17	24.31	24.50	23.35	23.75	672500
2003-10-20	23.70	23.85	22.91	23.51	482900
2003-10-21	23.58	25.39	23.54	25.11	861100
2003-10-22	25.05	25.10	24.30	24.42	972200
2003-10-23	23.20	24.00	22.67	23.24	1779600
2003-10-24	23.18	23.25	22.38	22.79	694600
2003-10-27	22.76	23.59	22.65	23.53	626200
2003-10-28	24.18	25.83	23.92	25.77	842900
2003-10-29	25.50	26.07	25.02	25.96	945400
2003-10-30	26.00	27.65	24.90	27.09	1841400
2003-10-31	25.75	26.44	24.92	24.93	1800900
2003-11-03	25.05	26.78	25.02	26.78	1082700
2003-11-04	26.31	27.12	26.01	26.27	818100
2003-11-05	26.15	26.60	25.31	26.54	581300
2003-11-06	26.59	27.23	25.87	27.22	718500
2003-11-07	27.05	27.54	26.16	26.47	782300
2003-11-10	26.53	26.53	24.93	25.10	738400
2003-11-11	25.00	25.38	24.25	24.85	742700
2003-11-12	24.84	26.57	24.77	26.57	1167200
2003-11-13	26.28	27.23	25.58	26.47	1078500
2003-11-14	26.51	26.66	25.20	25.22	1082300
2003-11-17	25.05	25.51	24.64	25.10	441900
2003-11-18	25.26	25.82	24.90	25.28	1195800
2003-11-19	25.26	25.37	24.31	24.47	1283400
2003-11-20	24.14	24.40	23.11	23.25	1136800
2003-11-21	23.15	23.85	23.03	23.51	1099900
2003-11-24	24.00	24.07	23.70	23.82	889800
2003-11-25	23.78	24.47	23.62	24.09	978100
2003-11-26	24.38	24.60	23.40	24.04	466300
2003-11-28	24.05	24.50	23.95	24.38	213200
2003-12-01	24.65	25.05	23.56	24.02	788400
2003-12-02	24.15	24.45	23.85	24.04	748200
2003-12-03	24.10	24.12	22.66	22.74	1315100
2003-12-04	22.79	22.91	21.35	21.99	1331400
2003-12-05	21.30	22.07	20.80	21.32	1013300
2003-12-08	21.24	21.84	20.80	21.34	796800
2003-12-09	21.82	21.83	20.50	20.62	949300
2003-12-10	20.69	20.76	19.55	19.56	1374100
2003-12-11	19.40	21.18	19.00	20.59	4434200
2003-12-12	22.04	22.27	21.21	21.82	2301700
2003-12-15	22.57	22.60	20.11	20.17	1369100
2003-12-16	20.24	20.98	19.63	20.68	1356900
2003-12-17	20.61	20.96	19.91	20.31	693200
2003-12-18	20.44	22.06	20.44	21.65	1316200
2003-12-19	21.70	22.28	21.15	22.23	1412900
2003-12-22	22.04	22.66	21.96	22.60	948500
2003-12-23	22.57	22.81	22.28	22.70	735100
2003-12-24	22.70	22.96	22.41	22.95	176200
2003-12-26	22.92	23.44	22.92	23.25	264900
2003-12-29	23.35	24.92	23.26	23.91	1378900
2003-12-30	23.80	24.49	23.76	24.39	761500
2003-12-31	24.36	24.58	23.64	23.74	882800
2004-01-02	24.10	24.55	23.90	24.25	560600
2004-01-05	25.28	26.31	24.75	25.80	1397200
2004-01-06	25.70	26.16	25.41	25.67	732100
2004-01-07	25.93	26.04	24.96	26.00	493400
2004-01-08	26.16	26.20	25.36	26.10	721800
2004-01-09	25.53	26.45	25.10	25.44	774300
2004-01-12	25.40	26.35	25.25	26.19	720500
2004-01-13	26.26	26.26	24.59	25.71	619600
2004-01-14	25.73	25.94	24.80	25.36	582800
2004-01-15	25.54	25.54	24.55	25.10	939000
2004-01-16	25.45	26.20	25.12	25.95	613800
2004-01-20	26.01	27.35	25.93	27.30	836800
2004-01-21	27.05	27.19	25.56	26.55	785700
2004-01-22	26.77	27.50	25.52	25.66	1049800
2004-01-23	25.80	26.32	25.09	25.85	774600
2004-01-26	25.89	26.00	24.83	25.50	990900
2004-01-27	25.87	27.38	25.03	26.10	3401000
2004-01-28	27.20	27.46	24.54	24.78	1698500
2004-01-29	24.09	24.75	23.17	24.15	1280800
2004-01-30	24.16	25.41	24.07	24.91	709500
2004-02-02	25.01	25.27	23.50	23.81	1085200
2004-02-03	23.65	23.97	22.62	23.04	1288900
2004-02-04	22.75	22.78	21.68	21.74	1794200
2004-02-05	22.09	22.58	21.57	22.05	1115500
2004-02-06	22.13	23.49	22.04	23.25	874100
2004-02-09	23.40	23.82	22.80	23.17	1060000
2004-02-10	23.22	23.45	22.57	23.03	668900
2004-02-11	23.08	23.94	22.81	23.43	633800
2004-02-12	23.20	23.75	22.35	22.58	793900
2004-02-13	22.80	23.12	22.00	22.00	682500
2004-02-17	22.35	22.77	22.19	22.41	863300
2004-02-18	22.44	22.88	22.12	22.28	553700
2004-02-19	23.21	23.80	21.75	21.82	1012200
2004-02-20	21.90	21.98	20.55	21.25	1825700
2004-02-23	21.20	21.38	20.05	20.58	1645300
2004-02-24	20.64	20.86	19.85	19.96	1254000
2004-02-25	20.08	20.96	19.93	20.80	661000
2004-02-26	20.81	21.33	20.56	21.21	536300
2004-02-27	21.29	21.45	20.58	21.17	1039200
2004-03-01	21.08	21.63	20.64	21.55	714500
2004-03-02	21.50	22.44	21.44	21.44	841000
2004-03-03	21.54	21.60	20.79	21.10	841700
2004-03-04	21.10	21.52	21.05	21.24	662700
2004-03-05	20.87	21.15	20.18	20.20	1178100
2004-03-08	20.19	20.55	19.20	19.29	754400
2004-03-09	19.20	19.53	18.33	18.68	1412200
2004-03-10	19.04	19.49	18.51	18.56	1235700
2004-03-11	18.41	19.46	18.15	18.44	1326500
2004-03-12	18.80	19.79	18.68	19.66	1000900
2004-03-15	19.50	19.63	18.25	18.43	704900
2004-03-16	18.71	19.00	18.25	18.58	622900
2004-03-17	18.93	19.26	18.75	19.16	420800
2004-03-18	18.91	19.32	18.37	18.57	638100
2004-03-19	18.62	19.07	18.05	18.35	798000
2004-03-22	18.07	18.17	17.75	18.03	1698600
2004-03-23	18.45	18.51	17.64	17.80	461200
2004-03-24	18.12	19.09	17.95	19.04	1304700
2004-03-25	19.34	20.38	19.34	20.38	1381600
2004-03-26	20.42	20.48	19.77	19.81	650900
2004-03-29	20.17	21.02	20.05	20.42	959400
2004-03-30	20.17	20.72	19.83	20.72	650000
2004-03-31	20.92	21.38	20.38	21.04	807400
2004-04-01	20.78	21.60	20.78	20.96	998500
2004-04-02	21.95	22.66	21.84	22.66	930000
2004-04-05	22.60	23.04	22.33	23.01	553800
2004-04-06	22.49	22.91	22.04	22.17	498200
2004-04-07	22.20	22.70	21.53	22.37	452800
2004-04-08	22.95	22.95	22.14	22.40	402000
2004-04-12	22.37	22.85	22.35	22.59	342100
2004-04-13	22.55	22.90	21.61	21.74	478900
2004-04-14	21.52	22.15	21.23	21.47	468500
2004-04-15	21.48	21.56	19.73	20.18	1126200
2004-04-16	20.17	20.22	18.53	19.13	1219800
2004-04-19	18.90	19.84	18.90	19.70	458700
2004-04-20	19.51	20.13	18.64	18.64	634300
2004-04-21	19.15	19.22	18.65	18.81	772700
2004-04-22	18.36	18.60	17.62	18.05	2382900
2004-04-23	19.74	19.81	18.74	19.37	2830900
2004-04-26	19.50	19.81	19.09	19.19	1156600
2004-04-27	19.18	19.63	18.31	18.62	1153800
2004-04-28	18.50	18.62	17.71	17.74	897000
2004-04-29	17.73	18.00	16.39	16.69	1584100
2004-04-30	16.82	17.55	16.43	16.69	1556400
2004-05-03	16.61	17.43	16.25	16.50	1262100
2004-05-04	16.50	17.13	16.46	16.91	924900
2004-05-05	16.92	17.70	16.92	17.21	953900
2004-05-06	17.30	17.45	16.74	17.01	504500
2004-05-07	16.91	17.69	16.86	16.99	962100
2004-05-10	16.86	17.29	16.52	16.68	883200
2004-05-11	17.10	17.77	16.93	17.76	907600
2004-05-12	17.75	17.87	16.52	17.44	1013000
2004-05-13	17.34	17.50	16.70	16.92	722500
2004-05-14	17.17	17.45	16.40	16.53	805100
2004-05-17	16.16	16.74	15.96	16.51	690100
2004-05-18	16.84	17.00	16.60	16.84	459400
2004-05-19	17.90	18.40	17.04	17.17	1045500
2004-05-20	17.16	17.60	16.97	17.28	754400
2004-05-21	17.56	17.89	17.32	17.64	593600
2004-05-24	18.00	18.16	17.75	18.07	736200
2004-05-25	18.00	18.96	17.86	18.95	775300
2004-05-26	18.95	19.36	18.50	19.23	559500
2004-05-27	19.28	20.06	19.26	20.01	1523400
2004-05-28	20.08	20.70	19.87	20.62	1118600
2004-06-01	20.26	20.67	19.91	20.46	628700
2004-06-02	19.95	20.09	18.95	19.40	1258000
2004-06-03	19.10	19.13	18.35	18.35	582700
2004-06-04	18.90	19.03	18.57	18.91	652800
2004-06-07	19.07	19.60	18.95	19.60	316200
2004-06-08	19.61	19.62	18.97	19.21	304700
2004-06-09	19.03	19.26	18.58	18.72	663500
2004-06-10	19.02	19.21	18.41	18.59	432400
2004-06-14	18.36	18.44	17.61	17.85	895900
2004-06-15	18.21	18.37	18.03	18.28	372500
2004-06-16	18.32	18.36	17.90	18.04	328100
2004-06-17	18.00	18.00	17.23	17.41	650200
2004-06-18	17.32	17.82	17.07	17.38	571200
2004-06-21	17.57	17.78	17.30	17.32	245800
2004-06-22	17.35	18.16	17.25	18.16	445500
2004-06-23	18.25	18.64	17.82	18.50	418700
2004-06-24	18.61	18.69	18.00	18.00	450600
2004-06-25	18.21	19.12	17.92	19.01	950000
2004-06-28	19.77	19.95	19.22	19.26	1162500
2004-06-29	19.30	19.74	19.14	19.67	701600
2004-06-30	19.75	20.15	19.47	20.15	475900
2004-07-01	20.15	20.15	18.72	18.72	620700
2004-07-02	18.68	18.73	18.03	18.45	295200
2004-07-06	18.16	18.22	17.06	17.28	608300
2004-07-07	17.29	17.88	17.29	17.32	386200
2004-07-08	17.24	17.87	17.18	17.49	603600
2004-07-09	17.69	18.15	17.64	17.98	774400
2004-07-12	17.63	17.65	16.79	17.25	1086700
2004-07-13	17.33	17.55	17.00	17.03	441100
2004-07-14	16.63	16.63	15.84	15.90	1130600
2004-07-15	16.00	16.24	15.71	15.81	680900
2004-07-16	16.00	16.12	15.45	15.67	584300
2004-07-19	15.70	16.05	15.44	15.80	474200
2004-07-20	15.90	16.45	15.81	16.40	413100
2004-07-21	16.64	16.69	15.25	15.25	484900
2004-07-22	15.20	15.53	14.68	15.24	1003400
2004-07-23	15.15	15.48	14.64	14.69	725300
2004-07-26	14.69	15.45	14.43	14.59	693100
2004-07-27	14.60	15.21	14.37	15.19	718800
2004-07-28	14.60	14.61	13.32	13.52	2884700
2004-07-29	13.65	14.17	13.50	13.89	1975700
2004-07-30	13.78	14.61	13.77	14.41	857700
2004-08-02	14.48	14.49	13.75	13.86	948800
2004-08-03	13.63	13.72	13.20	13.25	627400
2004-08-04	13.15	13.39	13.00	13.20	905200
2004-08-05	13.13	13.62	13.05	13.12	529400
2004-08-06	12.81	13.15	12.43	12.60	618900
2004-08-09	12.64	12.91	12.53	12.61	395200
2004-08-10	12.68	13.00	12.58	12.98	611800
2004-08-11	12.52	12.65	11.78	12.13	1015100
2004-08-12	12.02	12.15	11.75	11.77	435800
2004-08-13	11.90	11.91	11.50	11.62	631600
2004-08-16	11.71	12.14	11.69	11.97	893100
2004-08-17	12.18	12.44	12.02	12.40	897600
2004-08-18	12.54	13.63	12.44	13.54	950600
2004-08-19	13.40	13.45	12.94	13.10	611200
2004-08-20	13.15	13.57	13.03	13.52	345000
2004-08-23	13.63	14.00	13.46	13.56	492600
2004-08-24	13.65	13.84	12.88	13.06	563300
2004-08-25	13.13	13.30	12.85	13.25	558300
2004-08-26	13.25	13.25	12.58	12.73	732100
2004-08-27	12.99	13.14	12.74	12.98	376000
2004-08-30	12.93	12.98	12.55	12.69	234000
2004-08-31	12.66	12.84	12.09	12.43	597100
2004-09-01	12.37	12.98	12.29	12.45	641400
2004-09-02	12.50	12.60	12.29	12.50	359600
2004-09-03	12.18	12.38	12.03	12.12	412600
2004-09-07	12.37	12.53	12.06	12.20	507100
2004-09-08	12.15	12.42	11.90	11.94	432000
2004-09-09	12.14	13.14	12.08	13.03	643400
2004-09-10	12.99	13.96	12.77	13.83	654600
2004-09-13	13.96	14.82	13.87	14.37	1087900
2004-09-14	14.19	14.60	13.90	14.38	895400
2004-09-15	14.02	14.24	13.71	13.95	637100
2004-09-16	14.00	14.36	13.89	14.25	641900
2004-09-17	14.42	14.80	14.12	14.30	821700
2004-09-20	14.26	15.18	14.13	14.89	989500
2004-09-21	14.85	15.06	14.70	14.94	1030000
2004-09-22	14.65	14.72	14.16	14.34	957000
2004-09-23	14.27	14.34	13.89	14.16	670100
2004-09-24	14.05	14.20	13.59	13.62	451900
2004-09-27	13.51	13.76	13.31	13.43	469800
2004-09-28	13.40	13.64	13.30	13.57	414400
2004-09-29	13.60	14.22	13.50	14.03	438700
2004-09-30	13.91	14.33	13.80	14.15	565300
2004-10-01	14.39	14.95	14.30	14.94	666000
2004-10-04	15.06	15.54	15.00	15.39	570700
2004-10-05	15.29	15.52	14.86	15.26	409100
2004-10-06	15.30	15.52	14.96	15.45	352800
2004-10-07	15.34	15.75	14.96	14.99	393000
2004-10-08	14.86	14.91	14.16	14.28	682100
2004-10-11	14.24	14.50	14.10	14.50	388900
2004-10-12	14.21	14.50	13.90	14.41	369900
2004-10-13	14.70	14.95	14.29	14.50	511400
2004-10-14	14.40	14.41	13.69	13.74	627800
2004-10-15	13.63	13.74	13.35	13.48	653000
2004-10-18	13.48	14.00	13.36	13.83	381600
2004-10-19	14.04	14.36	13.78	13.87	460300
2004-10-20	13.71	14.09	13.50	13.90	834100
2004-10-21	14.04	14.50	13.82	14.44	815700
2004-10-22	14.52	14.59	13.75	13.75	495000
2004-10-25	13.80	14.24	13.61	13.95	543500
2004-10-26	13.60	13.97	13.45	13.68	427400
2004-10-27	13.57	14.31	13.50	14.30	656000
2004-10-28	14.35	14.54	14.16	14.40	356000
2004-10-29	14.29	15.00	14.28	14.88	956700
2004-11-01	14.89	15.09	14.64	15.08	505200
2004-11-02	14.88	15.24	14.62	14.73	571900
2004-11-03	15.32	15.36	14.25	14.45	737800
2004-11-04	14.00	14.32	13.42	14.32	1465300
2004-11-05	14.35	14.67	14.04	14.62	764200
2004-11-08	14.50	14.56	14.11	14.23	736000
2004-11-09	14.12	14.25	13.98	14.12	528400
2004-11-10	14.00	14.13	13.80	13.94	564600
2004-11-11	13.95	14.31	13.90	14.21	230700
2004-11-12	14.11	14.48	13.99	14.38	407900
2004-11-15	14.27	15.08	14.27	15.05	667000
2004-11-16	14.96	15.65	14.95	15.30	919500
2004-11-17	15.59	15.99	15.47	15.89	840600
2004-11-18	15.71	16.09	15.21	16.01	808700
2004-11-19	15.79	15.84	15.11	15.20	685400
2004-11-22	15.02	15.59	14.95	15.52	582900
2004-11-23	15.40	15.64	15.20	15.57	1020400
2004-11-24	15.50	15.67	15.47	15.63	458100
2004-11-26	15.74	15.79	15.52	15.55	131800
2004-11-29	15.58	15.87	15.37	15.54	561500
2004-11-30	15.45	15.58	15.25	15.35	813700
2004-12-01	15.36	16.03	15.36	16.00	990800
2004-12-02	15.81	17.27	15.81	17.11	2289200
2004-12-03	17.46	18.13	17.30	17.90	1186900
2004-12-06	17.67	18.05	17.40	17.88	498600
2004-12-07	17.93	18.19	17.33	17.41	507600
2004-12-08	17.48	17.54	16.93	17.18	482900
2004-12-09	16.98	17.22	16.55	17.03	832600
2004-12-10	16.88	17.50	16.80	17.44	650200
2004-12-13	17.55	17.76	16.98	17.24	1240400
2004-12-14	17.15	17.99	17.11	17.98	566200
2004-12-15	18.00	18.38	17.84	18.26	604100
2004-12-16	18.30	18.39	17.45	17.64	694600
2004-12-17	17.60	17.85	17.41	17.85	1219700
2004-12-20	17.95	17.95	16.93	17.22	676000
2004-12-21	17.32	17.53	17.16	17.50	474900
2004-12-22	17.47	17.69	17.38	17.41	320100
2004-12-23	17.32	17.71	17.29	17.64	403800
2004-12-27	17.76	17.84	17.09	17.29	360900
2004-12-28	17.25	17.58	17.24	17.58	462400
2004-12-29	17.57	17.74	17.42	17.57	433900
2004-12-30	17.48	17.83	17.48	17.53	226500
2004-12-31	17.52	17.69	17.19	17.22	600400
2005-01-03	17.31	17.68	16.95	17.03	555600
2005-01-04	17.22	17.22	16.03	16.27	938800
2005-01-05	16.01	16.10	15.50	15.68	2176100
2005-01-06	15.70	15.78	15.41	15.44	848700
2005-01-07	15.58	15.85	15.31	15.31	1031800
2005-01-10	15.25	15.48	14.97	15.05	642400
2005-01-11	15.05	15.06	14.64	14.64	861100
2005-01-12	14.80	15.13	14.80	15.01	866700
2005-01-13	15.23	15.23	14.77	14.88	546800
2005-01-14	14.94	15.28	14.84	15.28	474200
2005-01-18	15.33	15.65	15.16	15.64	581400
2005-01-19	15.54	15.67	15.11	15.14	653400
2005-01-20	15.00	15.43	14.67	14.67	753800
2005-01-21	14.72	14.95	14.47	14.48	411700
2005-01-24	14.54	14.72	14.28	14.38	434400
2005-01-25	14.50	15.07	14.47	14.72	628300
2005-01-26	14.70	15.26	14.70	15.25	496400
2005-01-27	15.27	15.69	14.98	15.54	525200
2005-01-28	15.65	15.77	15.13	15.25	426300
2005-01-31	15.57	15.68	15.13	15.29	758600
2005-02-01	14.98	15.98	14.98	15.81	812900
2005-02-02	16.41	16.90	16.04	16.19	1078600
2005-02-03	16.07	16.22	15.81	16.07	513500
2005-02-04	15.99	17.31	15.98	17.30	742400
2005-02-07	17.12	17.50	16.88	17.04	562000
2005-02-08	17.05	17.72	16.99	17.69	602000
2005-02-09	17.54	17.91	17.17	17.21	570300
2005-02-10	17.38	17.74	17.12	17.33	568000
2005-02-11	17.20	18.43	17.01	18.22	634700
2005-02-14	18.13	18.21	17.65	17.85	392800
2005-02-15	17.75	18.84	17.75	18.25	553400
2005-02-16	18.14	18.89	17.83	18.61	793200
2005-02-17	18.64	18.89	18.00	18.00	498800
2005-02-18	18.06	18.50	17.86	18.22	352200
2005-02-22	18.13	18.59	17.79	17.86	513700
2005-02-23	18.02	18.13	17.25	17.47	591700
2005-02-24	17.35	18.20	17.31	18.18	597000
2005-02-25	18.13	18.74	17.90	18.73	485700
2005-02-28	18.66	18.91	17.75	18.11	861800
2005-03-01	18.18	18.50	18.02	18.47	755800
2005-03-02	18.16	18.70	17.88	17.88	996500
2005-03-03	18.01	18.01	17.20	17.58	798700
2005-03-04	17.74	17.93	17.37	17.50	443800
2005-03-07	17.45	18.03	17.42	17.50	517200
2005-03-08	17.65	17.65	16.87	16.92	788000
2005-03-09	16.95	17.05	16.63	16.64	564600
2005-03-10	16.63	16.70	16.19	16.45	680000
2005-03-11	16.49	16.57	15.85	15.95	517400
2005-03-14	15.89	16.21	15.89	16.06	484400
2005-03-15	16.13	16.23	15.64	15.71	391200
2005-03-16	15.60	16.07	15.44	15.56	467000
2005-03-17	15.55	15.85	15.55	15.67	403100
2005-03-18	15.70	15.70	15.17	15.29	717600
2005-03-21	15.21	15.52	15.01	15.30	289600
2005-03-22	15.27	15.52	15.01	15.05	371500
2005-03-23	15.11	15.39	14.91	15.04	309300
2005-03-24	15.10	15.38	14.97	15.06	516600
2005-03-28	15.21	15.35	14.85	14.92	317400
2005-03-29	14.97	15.05	14.45	14.51	339400
2005-03-30	14.61	15.18	14.52	15.16	517800
2005-03-31	15.28	15.28	14.97	15.18	527300
2005-04-01	15.37	15.48	14.72	14.81	469600
2005-04-04	14.77	14.85	14.47	14.77	353600
2005-04-05	14.77	14.97	14.50	14.58	331300
2005-04-06	14.61	14.94	14.48	14.48	498700
2005-04-07	14.45	14.95	14.45	14.83	275300
2005-04-08	14.90	15.12	14.67	14.72	329300
2005-04-11	14.86	14.95	14.67	14.72	313800
2005-04-12	14.68	14.78	14.25	14.74	608900
2005-04-13	14.72	14.73	13.79	13.83	483700
2005-04-14	13.79	14.10	13.51	13.64	559800
2005-04-15	13.70	13.75	12.99	13.18	649000
2005-04-18	13.40	13.50	13.09	13.18	674500
2005-04-19	13.21	13.87	13.19	13.87	763500
2005-04-20	14.04	14.20	13.32	13.33	897400
2005-04-21	13.58	14.20	13.50	14.04	510000
2005-04-22	14.03	14.03	13.46	13.69	452200
2005-04-25	13.79	13.95	13.46	13.66	297600
2005-04-26	13.64	13.95	13.21	13.21	447600
2005-04-27	13.24	13.57	13.02	13.28	505900
2005-04-28	13.35	13.44	12.84	12.86	253400
2005-04-29	12.85	13.00	12.41	12.86	324500
2005-05-02	12.95	13.15	12.73	12.98	209300
2005-05-03	12.99	13.70	12.91	13.70	1037400
2005-05-04	13.63	13.89	13.28	13.79	890700
2005-05-05	13.71	13.96	13.43	13.57	634500
2005-05-06	13.56	13.74	13.42	13.49	379700
2005-05-09	13.59	14.04	13.38	14.00	438600
2005-05-10	13.83	13.93	13.54	13.60	474400
2005-05-11	13.72	14.04	13.50	13.93	334900
2005-05-12	13.97	14.09	13.69	13.85	279400
2005-05-13	13.91	14.36	13.87	14.25	445200
2005-05-16	14.30	14.46	14.11	14.44	652800
2005-05-17	14.44	14.60	14.22	14.59	573800
2005-05-18	14.63	14.67	14.09	14.30	1058100
2005-05-19	14.21	14.64	14.15	14.42	444000
2005-05-20	14.41	14.47	14.26	14.34	365600
2005-05-23	14.30	14.51	14.20	14.45	402500
2005-05-24	14.31	14.38	14.20	14.37	407700
2005-05-25	14.25	14.41	14.20	14.34	334100
2005-05-26	14.42	15.24	14.42	14.92	498000
2005-05-27	14.86	15.08	14.85	15.06	441800
2005-05-31	15.08	15.36	15.00	15.07	325600
2005-06-01	15.14	15.50	15.10	15.45	490200
2005-06-02	15.25	15.82	15.24	15.60	495800
2005-06-03	15.73	15.73	15.14	15.21	316100
2005-06-06	15.12	15.21	14.96	14.99	583700
2005-06-07	15.01	15.43	15.01	15.19	587800
2005-06-08	15.27	15.46	15.18	15.26	588900
2005-06-09	15.28	15.69	15.02	15.64	410700
2005-06-10	15.65	15.90	15.52	15.77	520300
2005-06-13	15.72	15.87	15.56	15.67	293500
2005-06-14	15.64	15.81	15.64	15.75	438000
2005-06-15	15.83	16.01	15.50	16.00	675000
2005-06-16	15.91	16.10	15.86	16.05	379400
2005-06-17	16.13	16.30	15.98	16.21	527100
2005-06-20	16.23	16.23	15.94	16.03	244900
2005-06-21	16.01	16.30	16.00	16.17	166400
2005-06-22	16.25	16.51	15.91	16.12	331300
2005-06-23	16.10	16.41	15.95	15.99	320400
2005-06-24	15.91	16.01	15.06	15.20	639200
2005-06-27	15.05	15.07	14.63	14.81	431900
2005-06-28	14.88	15.23	14.82	15.20	436800
2005-06-29	15.14	15.34	14.96	15.05	267100
2005-06-30	14.93	15.24	14.85	14.85	390800
2005-07-01	14.83	14.93	14.71	14.84	150100
2005-07-05	14.86	15.36	14.73	15.25	282500
2005-07-06	15.18	15.50	15.18	15.35	216700
2005-07-07	15.10	15.40	14.95	15.12	267400
2005-07-08	15.10	15.60	15.10	15.59	371100
2005-07-11	14.70	15.32	14.40	15.31	2882700
2005-07-12	15.10	15.46	15.05	15.36	1181600
2005-07-13	15.17	15.38	15.11	15.20	408600
2005-07-14	15.25	15.60	15.19	15.48	1143700
2005-07-15	15.45	15.48	15.25	15.43	277300
2005-07-18	15.38	15.38	15.02	15.15	563000
2005-07-19	15.20	15.66	15.16	15.64	653400
2005-07-20	15.40	16.32	15.40	16.27	981500
2005-07-21	16.27	16.42	16.03	16.29	898000
2005-07-22	16.33	16.44	16.14	16.42	536900
2005-07-25	16.36	16.63	16.30	16.44	524200
2005-07-26	16.47	16.60	16.25	16.48	301200
2005-07-27	16.43	16.60	16.13	16.45	726100
2005-07-28	16.40	16.49	16.14	16.43	291200
2005-07-29	16.27	16.60	16.27	16.60	416900
2005-08-01	16.56	16.71	16.47	16.60	528200
2005-08-02	16.17	16.37	15.94	16.29	871100
2005-08-03	16.27	16.38	16.13	16.23	665000
2005-08-04	16.11	16.14	15.49	15.62	507800
2005-08-05	15.54	15.72	15.31	15.65	293600
2005-08-08	15.66	15.78	15.27	15.27	421600
2005-08-09	15.28	15.45	15.24	15.40	255900
2005-08-10	15.33	15.65	14.98	15.14	341500
2005-08-11	15.12	15.52	15.11	15.46	237800
2005-08-12	15.39	15.50	14.78	14.96	425500
2005-08-15	15.01	15.23	14.70	15.05	379600
2005-08-16	15.05	15.05	14.57	14.69	392100
2005-08-17	14.73	15.21	14.73	15.00	346300
2005-08-18	14.89	15.06	14.82	14.92	251500
2005-08-19	14.96	15.05	14.86	14.94	274100
2005-08-22	15.06	15.07	14.45	14.55	598400
2005-08-23	14.59	14.59	14.25	14.40	261000
2005-08-24	14.46	14.81	14.25	14.35	287000
2005-08-25	14.41	14.47	14.25	14.37	297600
2005-08-26	14.39	14.39	13.78	13.78	551800
2005-08-29	13.80	14.25	13.72	14.25	375000
2005-08-30	14.18	14.23	13.81	13.86	401600
2005-08-31	13.86	14.20	13.73	14.20	384600
2005-09-01	14.24	14.24	13.75	13.98	457300
2005-09-02	14.05	14.11	13.82	13.94	204300
2005-09-06	13.92	14.57	13.90	14.57	439400
2005-09-07	14.49	14.70	14.17	14.31	328300
2005-09-08	14.27	14.46	14.14	14.45	494800
2005-09-09	14.50	14.58	14.36	14.55	240000
2005-09-12	14.55	14.63	14.40	14.55	190500
2005-09-13	14.05	14.06	13.74	13.87	721200
2005-09-14	13.74	14.00	13.36	13.48	382000
2005-09-15	13.55	13.55	13.24	13.36	266900
2005-09-16	13.45	13.76	13.29	13.76	638500
2005-09-19	13.76	13.80	13.51	13.65	431400
2005-09-20	13.70	13.87	13.25	13.38	591000
2005-09-21	13.33	13.36	12.98	13.00	422700
2005-09-22	12.97	13.22	12.79	13.06	507600
2005-09-23	13.08	13.33	12.93	13.25	333400
2005-09-26	13.41	13.55	13.27	13.38	439600
2005-09-27	13.45	13.45	13.00	13.25	505200
2005-09-28	13.22	13.26	12.90	13.11	376600
2005-09-29	13.10	13.48	13.00	13.40	252000
2005-09-30	13.37	13.46	13.06	13.33	388800
2005-10-03	13.25	13.77	13.25	13.60	289700
2005-10-04	13.57	13.83	13.38	13.45	429000
2005-10-05	13.51	13.53	13.03	13.03	356000
2005-10-06	13.12	13.15	12.81	12.95	648500
2005-10-07	13.08	13.43	13.04	13.17	386800
2005-10-10	13.27	13.27	12.89	12.89	286700
2005-10-11	13.02	13.16	12.60	12.72	538100
2005-10-12	12.69	12.81	12.29	12.72	442700
2005-10-13	12.69	13.35	12.65	13.23	524800
2005-10-14	13.35	13.38	12.95	13.31	423700
2005-10-17	13.38	13.50	13.00	13.20	272100
2005-10-18	13.16	13.26	12.86	13.07	222800
2005-10-19	13.00	13.00	12.48	12.65	1191400
2005-10-20	12.72	12.72	12.36	12.48	682500
2005-10-21	12.51	12.72	12.40	12.48	491900
2005-10-24	12.50	12.74	12.28	12.74	314400
2005-10-25	12.70	12.73	12.30	12.52	215300
2005-10-26	12.46	12.82	12.46	12.69	428500
2005-10-27	12.74	12.74	11.90	11.92	1212000
2005-10-28	11.91	12.00	11.25	11.70	1259500
2005-10-31	11.73	11.80	11.65	11.71	568380
2005-11-01	11.63	11.91	11.45	11.81	505800
2005-11-02	11.75	12.29	11.75	12.26	646800
2005-11-03	12.44	12.93	12.20	12.89	1055600
2005-11-04	12.95	13.30	12.93	13.03	1085300
2005-11-07	13.12	13.40	12.96	13.40	715400
2005-11-08	13.40	13.40	12.92	13.23	511000
2005-11-09	13.36	13.37	12.82	13.20	955500
2005-11-10	13.45	13.50	12.82	13.40	1008200
2005-11-11	13.30	13.30	12.97	13.22	626900
2005-11-14	13.19	13.29	13.05	13.22	785900
2005-11-15	13.14	13.23	12.75	12.80	719700
2005-11-16	12.75	12.76	12.45	12.68	349800
2005-11-17	12.73	12.85	12.50	12.83	353300
2005-11-18	12.91	13.17	12.86	13.04	350600
2005-11-21	13.08	13.20	12.87	13.14	384400
2005-11-22	13.10	13.35	13.03	13.13	485000
2005-11-23	13.21	13.21	12.98	13.00	576900
2005-11-25	13.00	13.10	13.00	13.03	143200
2005-11-28	13.17	13.17	12.84	12.84	303100
2005-11-29	12.86	13.04	12.72	12.81	463100
2005-11-30	12.75	13.00	12.70	12.89	403800
2005-12-01	12.94	13.30	12.92	13.20	981500
2005-12-02	13.29	13.82	13.20	13.74	999200
2005-12-05	13.83	13.90	13.26	13.48	790400
2005-12-06	13.61	13.85	13.20	13.26	860100
2005-12-07	13.23	13.44	13.05	13.10	474200
2005-12-08	13.10	13.53	13.08	13.16	550700
2005-12-09	13.16	13.40	13.08	13.26	693700
2005-12-12	13.37	13.39	13.06	13.11	787300
2005-12-13	13.21	13.33	13.10	13.10	814600
2005-12-14	13.09	13.26	13.03	13.08	947800
2005-12-15	13.03	13.23	13.01	13.11	808000
2005-12-16	13.22	13.30	12.83	12.84	786500
2005-12-19	12.80	12.82	12.24	12.27	881800
2005-12-20	12.25	12.67	12.25	12.48	812400
2005-12-21	12.45	12.72	12.42	12.66	1033200
2005-12-22	12.40	12.88	12.03	12.71	1159100
2005-12-23	12.64	12.93	12.64	12.73	564900
2005-12-27	12.69	12.92	12.57	12.61	633200
2005-12-28	12.60	12.72	12.27	12.50	679800
2005-12-29	12.46	12.74	12.40	12.56	1542300
2005-12-30	12.50	12.57	12.27	12.53	677000
2006-01-03	12.55	12.85	12.22	12.72	498900
2006-01-04	12.80	13.04	12.64	12.97	607700
2006-01-05	12.95	13.44	12.92	13.36	919000
2006-01-06	13.48	14.14	13.29	14.11	2135800
2006-01-09	14.14	14.29	13.97	14.13	1188400
2006-01-10	14.02	14.17	13.82	14.17	1218900
2006-01-11	14.23	14.74	14.00	14.68	1243900
2006-01-12	14.60	14.89	14.48	14.64	802200
2006-01-13	14.61	14.72	14.32	14.56	573300
2006-01-17	14.38	14.61	14.28	14.51	605300
2006-01-18	14.38	14.70	14.32	14.49	802600
2006-01-19	15.10	16.11	15.01	16.07	3251100
2006-01-20	16.04	16.10	15.44	15.62	1072500
2006-01-23	15.63	15.79	15.43	15.49	829500
2006-01-24	15.56	16.09	15.50	15.92	848600
2006-01-25	15.92	16.14	15.75	16.09	809600
2006-01-26	16.25	16.77	16.15	16.75	993800
2006-01-27	16.75	17.13	16.66	16.96	1626100
2006-01-30	17.00	17.17	16.75	17.00	760000
2006-01-31	16.88	17.08	16.38	16.86	1035200
2006-02-01	16.86	17.66	16.70	17.65	1825800
2006-02-02	17.36	17.58	16.55	16.63	1083700
2006-02-03	16.55	16.80	16.16	16.53	926800
2006-02-06	16.46	16.99	16.42	16.99	1166000
2006-02-07	17.48	17.83	16.44	17.02	2677000
2006-02-08	17.10	17.39	16.91	17.14	1339500
2006-02-09	17.11	17.28	16.65	16.74	851600
2006-02-10	16.67	16.80	16.24	16.74	697500
2006-02-13	16.60	16.73	15.95	16.12	491700
2006-02-14	16.19	16.48	16.12	16.47	608000
2006-02-15	16.37	16.59	16.16	16.52	410200
2006-02-16	16.60	16.74	16.01	16.25	696400
2006-02-17	16.30	16.33	15.94	16.00	375700
2006-02-21	15.95	16.05	15.34	15.61	883800
2006-02-22	15.70	15.75	15.24	15.52	643000
2006-02-23	15.58	15.58	15.14	15.19	1193800
2006-02-24	15.14	15.28	14.89	15.15	999500
2006-02-27	15.15	15.38	15.10	15.20	759600
2006-02-28	15.25	15.73	15.21	15.69	1097200
2006-03-01	15.70	16.23	15.39	16.19	928800
2006-03-02	16.16	16.16	15.72	15.96	661500
2006-03-03	16.08	16.08	15.61	15.64	550900
2006-03-06	15.71	15.79	15.26	15.26	727100
2006-03-07	15.25	15.35	14.93	14.96	686500
2006-03-08	14.95	15.01	14.37	14.57	929700
2006-03-09	14.62	14.72	14.18	14.21	693900
2006-03-10	14.16	14.48	14.00	14.27	436800
2006-03-13	14.40	14.59	14.23	14.29	564600
2006-03-14	14.31	14.93	14.30	14.89	744100
2006-03-15	14.85	15.02	14.66	14.98	812500
2006-03-16	14.99	15.01	14.12	14.21	727700
2006-03-17	14.32	14.32	13.72	13.88	1356000
2006-03-20	13.88	14.09	13.69	13.85	732300
2006-03-21	13.79	14.08	13.53	13.61	714000
2006-03-22	13.54	13.82	13.49	13.67	816100
2006-03-23	13.67	14.08	13.66	13.80	847800
2006-03-24	13.84	14.08	13.62	14.06	452900
2006-03-27	14.08	14.20	13.93	14.11	576000
2006-03-28	14.18	14.18	13.76	13.85	577900
2006-03-29	13.92	14.25	13.85	14.06	587400
2006-03-30	14.06	14.26	13.86	14.09	721500
2006-03-31	14.16	14.32	13.96	14.24	650700
2006-04-03	14.24	14.37	14.05	14.05	742800
2006-04-04	14.04	14.24	13.67	13.73	763100
2006-04-05	13.80	13.95	13.53	13.89	1099000
2006-04-06	13.92	14.51	13.83	14.49	901300
2006-04-07	14.63	14.77	13.75	13.85	758700
2006-04-10	13.92	13.92	13.53	13.62	471100
2006-04-11	13.55	13.63	12.96	13.24	653800
2006-04-12	13.23	13.38	13.02	13.33	608900
2006-04-13	13.35	13.79	13.20	13.67	560600
2006-04-17	13.70	13.80	13.19	13.40	406700
2006-04-18	13.42	14.04	13.40	13.97	655900
2006-04-19	14.04	14.12	13.62	13.85	773300
2006-04-20	13.80	14.09	13.60	13.98	351000
2006-04-21	14.10	14.16	13.34	13.46	695300
2006-04-24	13.42	13.57	13.17	13.30	311200
2006-04-25	13.39	13.55	13.19	13.54	587700
2006-04-26	13.60	13.80	13.32	13.61	425200
2006-04-27	13.30	13.77	12.82	13.43	1155300
2006-04-28	13.31	13.66	13.17	13.52	674700
2006-05-01	13.52	13.64	12.91	13.05	851300
2006-05-02	13.17	13.49	13.03	13.46	799200
2006-05-03	14.52	14.87	14.05	14.26	2769400
2006-05-04	14.34	14.51	14.20	14.35	1253000
2006-05-05	14.38	14.85	14.37	14.71	1571100
2006-05-08	14.69	14.94	14.46	14.85	1561500
2006-05-09	14.85	14.87	14.76	14.83	1338900
2006-05-10	14.76	14.88	14.66	14.69	834100
2006-05-11	14.65	14.67	13.90	13.96	864100
2006-05-12	13.71	13.76	13.22	13.47	1218200
2006-05-15	13.35	13.41	12.80	12.99	1152400
2006-05-16	13.03	13.24	12.82	12.99	741100
2006-05-17	12.91	13.04	12.56	12.72	601500
2006-05-18	12.72	12.96	12.28	12.30	439500
2006-05-19	12.57	12.76	12.08	12.52	2146900
2006-05-22	12.43	12.59	12.09	12.31	1060900
2006-05-23	12.37	12.60	11.98	12.00	702500
2006-05-24	11.97	12.36	11.64	12.16	971600
2006-05-25	12.34	12.43	12.08	12.43	513600
2006-05-26	12.50	12.79	12.37	12.54	346400
2006-05-30	12.12	12.21	11.85	11.86	879500
2006-05-31	11.90	12.25	11.90	12.07	910300
2006-06-01	12.09	12.56	12.02	12.47	786400
2006-06-02	12.64	12.67	12.14	12.31	565000
2006-06-05	12.22	12.46	11.99	12.00	571400
2006-06-06	12.31	12.37	11.86	12.13	779700
2006-06-07	12.11	12.25	11.90	11.92	665100
2006-06-08	11.85	12.03	11.50	11.96	727000
2006-06-09	12.00	12.11	11.69	11.70	459000
2006-06-12	11.68	11.79	11.31	11.34	532100
2006-06-13	11.40	11.71	11.14	11.22	711800
2006-06-14	11.20	11.46	11.10	11.29	482300
2006-06-15	11.40	11.83	11.30	11.75	533800
2006-06-16	11.71	11.71	11.47	11.53	1410400
2006-06-19	11.55	11.62	11.16	11.26	385600
2006-06-20	11.72	11.83	11.39	11.52	873400
2006-06-21	11.52	11.66	11.30	11.50	1303800
2006-06-22	11.39	11.53	11.12	11.28	536900
2006-06-23	11.21	11.29	11.00	11.09	402900
2006-06-26	11.16	11.27	11.07	11.20	543600
2006-06-27	11.19	11.36	10.95	11.00	627900
2006-06-28	11.05	11.10	10.85	11.09	554600
2006-06-29	11.19	11.78	11.14	11.77	914300
2006-06-30	11.88	11.95	11.62	11.80	1422200
2006-07-03	11.80	11.97	11.76	11.92	135100
2006-07-05	11.81	11.88	11.35	11.55	629500
2006-07-06	11.60	12.00	11.59	11.85	669900
2006-07-07	11.71	11.71	11.39	11.60	814700
2006-07-10	11.62	11.77	11.40	11.52	588800
2006-07-11	11.52	11.66	11.08	11.66	741300
2006-07-12	11.61	11.91	11.18	11.71	1346300
2006-07-13	11.59	11.72	11.21	11.25	512400
2006-07-14	11.20	11.65	11.06	11.34	515100
2006-07-17	11.25	11.46	10.90	10.93	538700
2006-07-18	11.10	11.20	10.66	11.14	447100
2006-07-19	11.11	11.81	11.11	11.78	613900
2006-07-20	11.84	11.88	11.17	11.19	457300
2006-07-21	11.10	11.23	10.56	10.61	657700
2006-07-24	10.65	11.11	10.65	11.00	430700
2006-07-25	10.97	11.13	10.81	10.95	504300
2006-07-26	10.86	11.09	10.64	10.94	513800
2006-07-27	11.05	11.24	10.80	10.92	527000
2006-07-28	10.99	11.29	10.86	11.22	446100
2006-07-31	11.15	11.33	11.04	11.29	568200
2006-08-01	11.16	11.51	11.07	11.37	671400
2006-08-02	11.47	11.96	11.40	11.89	1006300
2006-08-03	12.31	13.66	12.15	13.46	2780300
2006-08-04	13.64	13.68	13.03	13.30	1117600
2006-08-07	13.32	13.32	12.47	12.61	830800
2006-08-08	12.66	13.23	12.61	12.85	809700
2006-08-09	12.95	13.30	12.68	12.79	505500
2006-08-10	12.65	13.15	12.51	13.08	551500
2006-08-11	13.02	13.09	12.42	12.57	421700
2006-08-14	12.52	13.10	12.50	12.82	376900
2006-08-15	13.05	13.56	12.89	13.53	481700
2006-08-16	13.65	14.10	13.58	14.05	741100
2006-08-17	13.95	14.17	13.95	14.09	774100
2006-08-18	14.15	14.15	13.58	13.99	460600
2006-08-21	13.98	13.98	13.39	13.54	503800
2006-08-22	13.48	13.95	13.48	13.64	426300
2006-08-23	13.64	13.94	13.50	13.70	263700
2006-08-24	13.72	13.81	13.48	13.66	301500
2006-08-25	13.65	13.84	13.54	13.80	384900
2006-08-28	13.88	13.89	13.62	13.69	529600
2006-08-29	13.83	13.83	13.46	13.81	713000
2006-08-30	13.86	14.24	13.71	14.14	679200
2006-08-31	14.20	14.20	13.84	13.90	737500
2006-09-01	13.88	14.13	13.69	13.89	435300
2006-09-05	13.87	13.90	13.48	13.78	875600
2006-09-06	13.65	13.66	13.10	13.10	643600
2006-09-07	13.04	13.30	12.62	13.06	552500
2006-09-08	13.05	13.20	12.95	13.14	201600
2006-09-11	12.83	12.96	12.55	12.85	463700
2006-09-12	12.73	13.33	12.57	13.28	652000
2006-09-13	13.32	13.51	13.12	13.42	487600
2006-09-14	13.41	13.47	13.20	13.46	293700
2006-09-15	13.56	13.70	13.37	13.46	693800
2006-09-18	13.36	13.71	13.30	13.47	577900
2006-09-19	13.54	13.55	12.88	13.28	611000
2006-09-20	13.42	13.72	13.35	13.63	439300
2006-09-21	13.74	13.74	13.09	13.14	525900
2006-09-22	13.10	13.23	12.94	13.10	461200
2006-09-25	13.15	13.61	13.15	13.53	748800
2006-09-26	13.57	13.59	13.22	13.57	498500
2006-09-27	13.47	13.86	13.32	13.53	477100
2006-09-28	13.60	13.60	13.18	13.33	415800
2006-09-29	13.27	13.36	13.04	13.05	443700
2006-10-02	13.00	13.19	12.77	12.83	505800
2006-10-03	12.74	12.86	12.47	12.79	578500
2006-10-04	12.75	13.43	12.64	13.36	900400
2006-10-05	13.33	13.70	13.26	13.63	629600
2006-10-06	13.53	13.85	13.51	13.67	789100
2006-10-09	13.59	13.96	13.45	13.92	621900
2006-10-10	13.99	13.99	13.61	13.75	821800
2006-10-11	13.72	14.57	13.67	14.22	1474300
2006-10-12	14.13	14.53	14.08	14.53	1012900
2006-10-13	14.60	14.91	14.47	14.77	824200
2006-10-16	14.77	15.32	14.72	15.26	1217900
2006-10-17	15.09	15.21	14.87	15.07	832600
2006-10-18	15.17	15.17	14.51	14.69	1027200
2006-10-19	14.65	14.71	14.41	14.60	957500
2006-10-20	14.67	14.67	14.23	14.24	572800
2006-10-23	14.15	14.63	14.12	14.36	598900
2006-10-24	14.35	14.39	14.09	14.15	528000
2006-10-25	14.20	14.69	14.11	14.62	612300
2006-10-26	14.65	14.87	14.26	14.79	589400
2006-10-27	14.76	14.79	14.12	14.17	643300
2006-10-30	14.11	14.45	13.98	14.39	572878
2006-10-31	14.41	14.52	14.00	14.20	648103
2006-11-01	14.02	14.29	13.62	13.66	634304
2006-11-02	13.53	13.60	13.28	13.40	670124
2006-11-03	13.48	13.61	13.30	13.49	554483
2006-11-06	13.85	14.10	13.78	13.85	1263629
2006-11-07	13.82	14.26	13.81	13.97	898788
2006-11-08	13.94	14.28	13.76	14.15	663930
2006-11-09	14.13	14.24	13.90	14.17	1779800
2006-11-10	13.97	14.10	13.18	13.82	2282765
2006-11-13	13.80	14.22	13.75	14.18	698884
2006-11-14	14.08	14.65	13.97	14.61	525382
2006-11-15	14.55	14.66	14.34	14.48	411619
2006-11-16	14.51	14.53	14.10	14.28	537020
2006-11-17	14.27	14.36	14.08	14.34	790705
2006-11-20	14.43	14.55	14.19	14.37	808995
2006-11-21	14.42	14.43	14.16	14.38	611501
2006-11-22	14.51	14.60	14.36	14.58	271858
2006-11-24	14.58	14.59	14.31	14.50	100144
2006-11-27	14.44	14.44	13.75	13.75	856199
2006-11-28	13.74	13.89	13.55	13.82	493078
2006-11-29	13.86	14.02	13.67	13.91	315483
2006-11-30	13.84	14.22	13.74	13.97	762658
2006-12-01	13.95	14.23	13.49	13.68	606474
2006-12-04	13.71	14.25	13.63	14.11	880762
2006-12-05	14.23	14.44	14.12	14.23	419184
2006-12-06	14.18	14.25	14.00	14.07	431823
2006-12-07	14.11	14.22	13.93	13.94	394230
2006-12-08	13.99	14.13	13.63	13.95	289161
2006-12-11	13.90	14.17	13.88	14.03	416154
2006-12-12	14.08	14.23	13.92	14.03	368839
2006-12-13	14.16	14.17	13.67	13.81	321529
2006-12-14	13.85	14.13	13.73	14.06	364153
2006-12-15	14.10	14.22	13.93	14.04	680115
2006-12-18	14.15	14.22	13.64	13.66	467037
2006-12-19	13.57	13.75	13.45	13.62	346798
2006-12-20	13.68	13.97	13.59	13.75	270151
2006-12-21	13.74	13.89	13.49	13.61	271533
2006-12-22	13.58	13.73	13.40	13.57	239053
2006-12-26	13.60	14.11	13.59	14.06	411382
2006-12-27	14.06	14.29	14.02	14.18	409758
2006-12-28	14.18	14.35	14.12	14.22	699530
2006-12-29	14.16	14.67	14.16	14.40	1004455
2007-01-03	14.56	14.81	14.10	14.42	1052587
2007-01-04	14.37	14.79	14.17	14.66	833986
2007-01-05	14.57	14.66	14.25	14.57	627600
2007-01-08	14.64	14.67	14.33	14.50	501930
2007-01-09	14.49	14.68	14.35	14.65	612825
2007-01-10	14.51	14.92	14.43	14.91	690695
2007-01-11	14.95	15.09	14.82	15.00	644716
2007-01-12	14.97	15.04	14.89	15.00	706271
2007-01-16	15.00	15.08	14.76	14.82	617918
2007-01-17	14.78	15.04	14.70	14.89	535114
2007-01-18	14.59	14.68	13.77	13.90	1887275
2007-01-19	13.83	14.28	13.83	14.11	650070
2007-01-22	14.14	14.16	13.71	13.85	429453
2007-01-23	13.82	14.07	13.75	13.82	546504
2007-01-24	13.93	14.09	13.81	13.98	500238
2007-01-25	14.00	14.08	13.70	13.74	444791
2007-01-26	13.84	14.02	13.59	13.96	522643
2007-01-29	13.95	14.01	13.72	13.91	565542
2007-01-30	13.95	14.14	13.86	14.13	557636
2007-01-31	14.08	14.08	13.73	13.92	596963
2007-02-01	14.00	14.25	13.97	14.00	721120
2007-02-02	14.09	14.22	13.95	14.04	482189
2007-02-05	14.11	14.43	14.03	14.34	718349
2007-02-06	14.44	14.50	14.03	14.21	842018
2007-02-07	15.40	16.40	15.04	15.65	2809823
2007-02-08	15.59	15.76	15.37	15.52	689839
2007-02-09	15.61	15.76	15.21	15.25	728476
2007-02-12	15.29	15.67	15.20	15.64	1103796
2007-02-13	15.60	15.85	15.18	15.32	965662
2007-02-14	15.50	16.03	15.47	15.90	1266931
2007-02-15	15.82	16.01	15.68	15.96	819729
2007-02-16	15.95	15.96	15.57	15.95	605973
2007-02-20	15.99	15.99	15.53	15.82	693296
2007-02-21	15.74	15.78	15.55	15.75	599100
2007-02-22	15.95	16.00	15.66	15.95	648993
2007-02-23	16.05	16.50	15.87	16.13	1112275
2007-02-26	16.60	16.63	16.17	16.38	696808
2007-02-27	16.02	16.12	15.55	15.66	1349722
2007-02-28	15.56	15.94	15.37	15.53	790677
2007-03-01	15.25	15.65	15.01	15.42	825907
2007-03-02	15.35	15.51	15.19	15.26	935512
2007-03-05	15.04	15.50	14.92	14.95	1244996
2007-03-06	15.06	15.71	15.06	15.62	668706
2007-03-07	15.65	15.96	15.42	15.75	836239
2007-03-08	15.83	16.20	15.83	16.18	1079926
2007-03-09	16.40	16.40	16.18	16.38	846532
2007-03-12	16.24	16.54	16.24	16.48	724453
2007-03-13	16.42	16.53	16.07	16.15	1542261
2007-03-14	16.08	16.38	15.93	16.32	980723
2007-03-15	16.36	16.56	16.26	16.56	460706
2007-03-16	16.55	16.70	16.41	16.67	1038993
2007-03-19	16.74	16.85	16.65	16.76	1013447
2007-03-20	16.66	16.99	16.59	16.96	732978
2007-03-21	16.97	17.59	16.76	17.53	1163783
2007-03-22	17.59	17.60	17.11	17.19	2017414
2007-03-23	17.09	17.32	16.95	16.98	1048461
2007-03-26	17.07	17.10	16.89	17.00	797745
2007-03-27	16.96	17.19	16.93	17.06	1103221
2007-03-28	16.95	17.17	16.90	17.02	1118413
2007-03-29	17.17	17.20	16.67	16.93	887010
2007-03-30	16.98	17.25	16.91	17.15	768588
2007-04-02	17.22	17.38	16.84	17.02	910457
2007-04-03	17.16	17.35	17.07	17.23	900873
2007-04-04	17.30	17.59	17.26	17.53	875699
2007-04-05	17.56	17.91	17.52	17.87	643357
2007-04-09	17.87	18.00	17.51	17.54	1291636
2007-04-10	17.60	17.63	17.49	17.57	1100082
2007-04-11	17.61	17.66	17.33	17.51	714012
2007-04-12	17.47	17.67	17.44	17.54	763101
2007-04-13	17.64	17.64	17.20	17.62	1413323
2007-04-16	17.75	17.97	17.65	17.73	876854
2007-04-17	17.71	17.75	17.30	17.59	846821
2007-04-18	17.69	17.95	17.59	17.70	809459
2007-04-19	17.80	17.81	17.19	17.24	1277225
2007-04-20	17.52	17.80	17.32	17.71	1121018
2007-04-23	17.61	17.73	17.40	17.48	499654
2007-04-24	17.58	17.90	17.51	17.61	900476
2007-04-25	17.75	17.75	17.25	17.50	1114891
2007-04-26	17.50	17.52	17.25	17.37	1285543
2007-04-27	17.37	17.38	17.18	17.29	636022
2007-04-30	17.33	17.74	17.25	17.47	1082435
2007-05-01	17.45	17.98	17.45	17.98	1731235
2007-05-02	18.00	18.40	17.98	18.05	1995337
2007-05-03	18.01	18.14	17.93	17.97	832138
2007-05-04	17.91	18.05	17.87	18.00	837818
2007-05-07	18.03	18.03	17.72	17.74	925959
2007-05-08	17.67	17.70	17.26	17.26	1173869
2007-05-09	17.11	17.90	17.05	17.74	2277431
2007-05-10	18.33	18.35	16.75	16.80	2406400
2007-05-11	16.97	17.20	16.79	17.18	1421802
2007-05-14	17.09	17.16	16.72	16.91	1080444
2007-05-15	16.81	17.07	16.56	16.62	1104925
2007-05-16	16.40	16.66	16.18	16.61	1148548
2007-05-17	16.59	16.73	16.56	16.64	909498
2007-05-18	16.69	16.69	16.28	16.38	921645
2007-05-21	16.37	16.84	16.37	16.58	1154164
2007-05-22	16.54	16.68	16.35	16.65	862323
2007-05-23	16.69	16.78	16.45	16.50	705792
2007-05-24	16.59	16.84	16.50	16.59	1234716
2007-05-25	16.50	16.93	16.50	16.83	717269
2007-05-29	16.80	17.06	16.75	16.98	600811
2007-05-30	16.83	16.95	16.58	16.90	433996
2007-05-31	17.75	18.08	17.63	17.69	2698377
2007-06-01	17.83	18.35	17.55	17.70	2619635
2007-06-04	17.73	18.09	17.73	17.93	1515612
2007-06-05	17.92	18.12	17.80	17.98	1117721
2007-06-06	17.94	17.94	17.80	17.86	945441
2007-06-07	17.75	17.85	17.60	17.65	1285794
2007-06-08	17.65	17.79	17.53	17.75	594092
2007-06-11	17.70	17.97	17.67	17.77	690328
2007-06-12	17.70	17.97	17.61	17.69	774469
2007-06-13	17.73	18.05	17.69	17.91	844918
2007-06-14	17.99	18.26	17.82	18.18	901867
2007-06-15	18.37	18.68	18.20	18.66	1636035
2007-06-18	18.75	18.78	18.46	18.55	806744
2007-06-19	18.51	18.72	18.44	18.56	851342
2007-06-20	18.60	18.68	18.26	18.36	1118417
2007-06-21	18.35	18.88	18.31	18.66	799190
2007-06-22	18.58	18.78	18.34	18.47	1459360
2007-06-25	18.34	18.60	18.31	18.40	1246987
2007-06-26	18.46	18.50	18.25	18.25	1141309
2007-06-27	18.25	18.63	18.24	18.55	3170736
2007-06-28	18.59	18.59	18.36	18.49	2119489
2007-06-29	18.61	18.65	18.10	18.15	803302
2007-07-02	18.35	18.35	18.09	18.17	1484125
2007-07-03	18.30	18.39	18.12	18.28	516177
2007-07-05	18.39	18.39	18.02	18.17	786887
2007-07-06	18.24	18.34	18.10	18.11	686395
2007-07-09	18.22	18.22	17.95	17.99	1422241
2007-07-10	18.00	18.15	17.53	17.59	1540838
2007-07-11	17.55	17.76	17.52	17.73	1273852
2007-07-12	17.89	18.13	17.76	18.02	801325
2007-07-13	18.02	18.18	17.75	17.79	705194
2007-07-16	17.92	18.16	17.74	17.99	1295176
2007-07-17	17.99	19.08	17.98	19.06	2137128
2007-07-18	18.88	18.93	18.57	18.88	1140213
2007-07-19	19.09	20.08	19.01	19.96	1943250
2007-07-20	19.92	19.92	19.43	19.52	1319843
2007-07-23	19.67	19.87	19.38	19.65	680924
2007-07-24	19.45	19.55	19.02	19.04	1189456
2007-07-25	19.15	19.21	18.49	18.85	1351342
2007-07-26	18.51	18.75	17.73	18.10	1784023
2007-07-27	18.11	18.34	17.63	17.64	880853
2007-07-30	17.63	18.03	17.48	17.91	906679
2007-07-31	18.14	18.45	17.56	17.57	857256
2007-08-01	17.47	17.82	17.00	17.35	1193864
2007-08-02	17.52	17.72	16.91	17.20	926664
2007-08-03	17.18	17.29	16.35	16.35	1067373
2007-08-06	16.49	16.49	15.83	16.24	1326527
2007-08-07	16.12	16.31	15.69	16.06	1318526
2007-08-08	16.14	16.22	15.00	15.23	2398420
2007-08-09	15.12	16.09	14.99	15.78	3189220
2007-08-10	13.63	14.93	12.52	14.57	3491075
2007-08-13	14.74	15.27	14.23	14.67	2471383
2007-08-14	14.76	14.83	14.18	14.22	1650688
2007-08-15	14.15	14.40	14.07	14.14	2203810
2007-08-16	14.13	14.46	13.84	14.18	1622624
2007-08-17	14.75	15.27	14.18	14.34	1271182
2007-08-20	14.40	14.57	14.18	14.41	882891
2007-08-21	14.33	14.68	14.19	14.28	1002155
2007-08-22	14.41	14.86	14.39	14.66	789342
2007-08-23	14.76	14.76	14.26	14.34	750697
2007-08-24	14.38	14.54	14.25	14.51	466070
2007-08-27	14.52	14.56	14.16	14.17	587549
2007-08-28	14.02	14.06	13.49	13.52	660080
2007-08-29	13.67	14.08	13.60	14.01	686028
2007-08-30	13.90	14.26	13.64	13.94	685881
2007-08-31	14.19	14.22	13.98	14.15	828566
2007-09-04	14.12	14.47	14.06	14.25	746423
2007-09-05	13.98	14.16	13.82	13.88	777734
2007-09-06	13.91	14.28	13.88	13.99	485665
2007-09-07	13.78	13.84	13.64	13.70	529641
2007-09-10	13.76	13.94	13.50	13.73	708530
2007-09-11	13.83	14.03	13.72	13.94	680081
2007-09-12	13.97	14.09	13.73	13.74	548488
2007-09-13	13.83	14.02	13.68	13.80	462602
2007-09-14	13.69	13.90	13.60	13.87	359991
2007-09-17	13.83	14.19	13.76	13.95	1227362
2007-09-18	14.05	14.60	13.98	14.49	642506
2007-09-19	14.67	14.94	14.52	14.58	498652
2007-09-20	14.54	14.80	14.47	14.58	334972
2007-09-21	14.72	14.87	14.60	14.62	590418
2007-09-24	14.65	14.65	14.00	14.04	442664
2007-09-25	13.98	14.07	13.78	13.97	923802
2007-09-26	14.06	14.46	13.92	14.03	1087159
2007-09-27	14.11	14.34	13.98	14.25	630383
2007-09-28	14.27	14.47	14.15	14.24	509474
2007-10-01	14.22	14.84	14.20	14.80	531904
2007-10-02	14.83	15.05	14.75	15.01	381023
2007-10-03	14.91	15.11	14.65	14.92	527215
2007-10-04	14.97	14.97	14.31	14.52	691782
2007-10-05	14.66	15.08	14.54	14.95	423185
2007-10-08	14.95	15.06	14.77	14.88	415645
2007-10-09	14.95	14.95	14.44	14.59	703001
2007-10-10	14.59	14.59	13.85	14.03	850781
2007-10-11	14.07	14.35	13.64	13.78	785703
2007-10-12	13.77	14.36	13.72	14.12	481835
2007-10-15	14.16	14.17	13.66	13.73	674945
2007-10-16	13.67	14.04	13.66	13.66	399337
2007-10-17	13.82	14.15	13.72	13.90	439629
2007-10-18	13.87	14.09	13.60	13.64	604202
2007-10-19	13.64	13.64	13.01	13.04	980748
2007-10-22	13.11	13.20	12.99	13.13	697068
2007-10-23	13.27	13.34	13.00	13.20	637637
2007-10-24	13.08	13.32	12.78	13.12	682794
2007-10-25	13.16	13.22	12.80	12.90	598093
2007-10-26	13.06	13.14	12.72	12.74	471724
2007-10-29	12.76	13.07	12.50	12.58	640268
2007-10-30	12.50	12.83	12.41	12.49	615124
2007-10-31	12.52	13.10	12.42	12.98	611455
2007-11-01	12.78	12.81	12.37	12.69	907478
2007-11-02	12.82	12.85	12.58	12.78	790239
2007-11-05	12.66	12.74	12.44	12.53	639522
2007-11-06	12.54	12.64	12.15	12.31	785783
2007-11-07	12.13	12.26	11.96	12.07	902270
2007-11-08	12.10	12.55	12.04	12.42	1077835
2007-11-09	12.29	12.73	11.74	12.34	1528693
2007-11-12	12.38	12.79	12.23	12.26	842203
2007-11-13	13.17	13.20	12.59	12.78	1195208
2007-11-14	12.91	13.29	12.82	13.24	1329588
2007-11-15	13.17	13.80	13.15	13.78	1067581
2007-11-16	13.78	13.78	13.34	13.49	985271
2007-11-19	13.50	13.50	12.77	12.84	658118
2007-11-20	12.88	13.11	12.40	12.77	703373
2007-11-21	12.82	12.97	12.54	12.67	556031
2007-11-23	12.80	12.98	12.71	12.84	204136
2007-11-26	12.85	12.92	12.55	12.62	626646
2007-11-27	12.83	12.85	12.51	12.57	1205431
2007-11-28	12.70	13.34	12.66	13.18	925113
2007-11-29	13.16	13.50	13.12	13.34	633909
2007-11-30	13.52	13.69	13.18	13.43	936384
2007-12-03	13.37	13.51	12.96	12.96	534723
2007-12-04	12.88	12.88	12.51	12.54	648740
2007-12-05	12.76	12.98	12.73	12.94	686492
2007-12-06	12.96	13.22	12.92	13.14	596311
2007-12-07	13.21	13.28	12.93	13.18	428868
2007-12-10	13.27	13.39	13.09	13.35	450108
2007-12-11	13.36	13.43	12.74	12.77	543205
2007-12-12	13.09	13.19	12.78	12.96	523110
2007-12-13	12.84	12.99	12.49	12.70	583692
2007-12-14	12.51	12.68	12.39	12.41	652795
2007-12-17	12.40	12.60	12.33	12.52	641994
2007-12-18	12.65	12.76	12.46	12.56	758161
2007-12-19	12.57	12.67	12.34	12.49	490310
2007-12-20	12.63	12.78	12.45	12.76	513426
2007-12-21	12.95	13.49	12.86	13.28	1165950
2007-12-24	13.32	13.71	13.29	13.52	259339
2007-12-26	13.47	13.65	13.38	13.50	463404
2007-12-27	13.50	13.63	13.21	13.32	498275
2007-12-28	13.47	13.65	13.35	13.38	484548
2007-12-31	13.37	13.54	13.21	13.21	449254
2008-01-02	13.17	13.39	12.77	13.03	508476
2008-01-03	13.04	13.15	12.31	12.31	794915
2008-01-04	12.20	12.23	11.63	11.71	739273
2008-01-07	11.78	12.00	11.58	11.77	765911
2008-01-08	11.80	12.03	11.19	11.20	729506
2008-01-09	11.16	11.36	10.91	11.24	561185
2008-01-10	11.13	11.46	10.93	11.37	586350
2008-01-11	11.27	11.44	11.01	11.01	744392
2008-01-14	11.10	11.25	11.04	11.11	777970
2008-01-15	10.96	11.12	10.67	10.82	706707
2008-01-16	10.81	11.28	10.71	11.00	1128214
2008-01-17	10.99	11.35	10.99	11.14	924212
2008-01-18	11.11	11.57	11.11	11.39	982983
2008-01-22	10.91	11.84	10.90	11.39	1012508
2008-01-23	11.10	11.64	10.90	11.63	696901
2008-01-24	11.63	12.02	11.48	11.88	600644
2008-01-25	12.11	12.33	11.91	12.00	607740
2008-01-28	11.95	12.23	11.86	12.21	571892
2008-01-29	12.31	12.45	11.99	12.36	774455
2008-01-30	12.25	12.42	11.96	11.97	761873
2008-01-31	11.81	12.42	11.62	12.29	653289
2008-02-01	12.36	13.11	12.10	13.07	600394
2008-02-04	13.06	13.06	12.65	12.97	553854
2008-02-05	12.73	13.02	12.56	12.58	742539
2008-02-06	12.71	12.97	12.37	12.55	947921
2008-02-07	12.45	12.55	11.55	11.60	1621875
2008-02-08	11.60	11.69	11.19	11.25	1549515
2008-02-11	11.35	11.69	11.04	11.53	1163154
2008-02-12	10.65	11.39	10.56	10.62	2918654
2008-02-13	10.60	10.82	10.50	10.70	1389445
2008-02-14	10.70	11.14	10.61	11.02	1905561
2008-02-15	10.91	11.13	10.65	10.70	1253557
2008-02-19	10.83	10.98	10.68	10.70	1201263
2008-02-20	10.60	10.93	10.55	10.85	940764
2008-02-21	10.94	11.02	10.54	10.57	784667
2008-02-22	10.57	10.63	10.20	10.33	939534
2008-02-25	10.59	10.82	10.35	10.76	1001902
2008-02-26	10.71	11.08	10.64	10.81	783622
2008-02-27	10.70	11.04	10.66	10.89	789272
2008-02-28	10.84	10.96	10.53	10.57	588656
2008-02-29	10.39	10.45	10.03	10.08	848884
2008-03-03	10.04	10.15	9.75	9.93	927722
2008-03-04	9.82	10.17	9.82	10.07	1479061
2008-03-05	10.07	10.38	9.95	10.04	1453355
2008-03-06	10.00	10.13	9.38	9.40	1397237
2008-03-07	9.28	9.82	9.20	9.67	1449858
2008-03-10	9.72	9.75	9.36	9.41	653362
2008-03-11	9.70	9.93	9.55	9.84	1345738
2008-03-12	9.87	10.19	9.65	9.94	2035823
2008-03-13	9.81	10.08	9.69	9.99	860020
2008-03-14	10.06	10.06	9.45	9.66	960432
2008-03-17	9.41	9.76	9.30	9.60	652315
2008-03-18	9.79	10.17	9.70	10.12	558570
2008-03-19	10.19	10.26	9.49	9.49	1173871
2008-03-20	9.87	9.87	9.37	9.68	1463044
2008-03-24	9.70	10.29	9.70	10.18	593668
2008-03-25	10.16	10.37	10.06	10.26	644264
2008-03-26	10.23	10.23	9.89	10.04	427830
2008-03-27	10.01	10.24	9.84	9.85	709741
2008-03-28	9.84	10.12	9.70	9.73	582874
2008-03-31	9.76	9.91	9.69	9.72	805459
2008-04-01	9.83	10.28	9.83	10.28	451675
2008-04-02	10.30	10.60	10.29	10.49	441585
2008-04-03	10.37	10.85	10.34	10.73	438621
2008-04-04	10.76	10.83	10.50	10.64	345911
2008-04-07	10.69	10.90	10.59	10.66	469376
2008-04-08	10.55	10.55	10.30	10.32	740061
2008-04-09	10.35	10.43	10.24	10.31	897942
2008-04-10	10.27	10.57	10.27	10.45	623369
2008-04-11	10.31	10.42	10.06	10.12	472295
2008-04-14	10.09	10.19	10.00	10.02	456614
2008-04-15	10.07	10.11	9.80	10.03	613189
2008-04-16	10.15	10.59	10.15	10.50	597256
2008-04-17	10.44	10.63	10.14	10.20	474646
2008-04-18	10.35	10.60	10.23	10.41	667535
2008-04-21	10.33	10.48	10.05	10.08	601584
2008-04-22	9.95	10.00	9.44	9.56	792384
2008-04-23	9.56	9.83	9.52	9.69	765604
2008-04-24	9.72	10.56	9.68	10.44	610209
2008-04-25	10.57	10.67	10.10	10.38	886730
2008-04-28	10.34	10.65	10.20	10.51	540995
2008-04-29	10.48	10.74	10.48	10.71	395330
2008-04-30	10.72	10.79	10.31	10.36	523922
2008-05-01	10.38	10.99	10.31	10.99	636117
2008-05-02	10.98	11.00	10.51	10.69	629983
2008-05-05	10.65	10.87	10.65	10.79	467322
2008-05-06	10.70	11.21	10.70	11.16	548331
2008-05-07	11.15	11.43	10.97	11.00	597761
2008-05-08	10.70	11.30	10.69	11.06	1032072
2008-05-09	10.30	10.68	9.93	10.02	2320422
2008-05-12	10.06	10.10	9.86	10.06	1248327
2008-05-13	10.05	10.28	10.01	10.13	1058288
2008-05-14	10.16	10.22	10.07	10.11	1058949
2008-05-15	10.08	10.36	10.08	10.32	600403
2008-05-16	10.37	10.37	9.90	10.00	771476
2008-05-19	9.98	10.43	9.90	10.14	909276
2008-05-20	10.07	10.13	9.82	9.88	796336
2008-05-21	9.86	10.15	9.80	9.86	652994
2008-05-22	9.82	10.26	9.82	10.04	636114
2008-05-23	9.96	10.11	9.76	9.89	323882
2008-05-27	9.92	10.30	9.92	10.18	417694
2008-05-28	10.24	10.32	9.93	10.04	408260
2008-05-29	10.01	10.13	9.94	10.03	672430
2008-05-30	10.07	10.27	10.01	10.19	599659
2008-06-02	10.14	10.23	9.72	9.89	447974
2008-06-03	9.91	10.00	9.72	9.79	506661
2008-06-04	9.73	10.12	9.73	10.06	479412
2008-06-05	9.96	10.23	9.92	10.15	596665
2008-06-06	10.03	10.09	9.82	9.84	493313
2008-06-09	9.87	9.91	9.45	9.60	692155
2008-06-10	9.49	9.69	9.49	9.57	766616
2008-06-11	9.53	9.67	9.30	9.35	1165228
2008-06-12	9.44	9.62	9.38	9.44	478499
2008-06-13	9.54	9.73	9.47	9.62	366602
2008-06-16	9.58	9.91	9.58	9.91	462711
2008-06-17	9.92	9.99	9.73	9.75	348489
2008-06-18	9.72	9.84	9.52	9.57	325142
2008-06-19	9.57	9.87	9.40	9.84	414793
2008-06-20	9.78	9.82	9.40	9.55	793958
2008-06-23	9.59	9.71	9.28	9.28	338062
2008-06-24	9.26	9.44	9.02	9.02	805630
2008-06-25	9.03	9.40	9.03	9.33	1246849
2008-06-26	9.20	9.28	8.79	8.85	1065157
2008-06-27	8.81	8.92	8.50	8.54	1417501
2008-06-30	8.53	8.76	8.20	8.27	1292365
2008-07-01	8.17	8.46	8.17	8.45	953359
2008-07-02	8.44	8.57	8.16	8.18	982453
2008-07-03	8.22	8.27	7.97	8.02	635110
2008-07-07	8.06	8.32	8.06	8.23	976934
2008-07-08	8.26	8.48	8.13	8.46	593703
2008-07-09	8.45	8.45	7.87	7.90	597104
2008-07-10	7.89	8.19	7.89	8.11	508313
2008-07-11	8.01	8.21	7.87	8.11	702470
2008-07-14	8.21	8.23	7.68	7.68	847301
2008-07-15	7.64	8.09	7.57	7.96	743034
2008-07-16	7.99	8.27	7.80	8.22	587110
2008-07-17	8.24	8.75	8.24	8.70	910701
2008-07-18	8.64	8.82	8.51	8.65	518892
2008-07-21	8.69	8.83	8.52	8.56	498158
2008-07-22	8.50	8.82	8.40	8.64	966506
2008-07-23	8.62	8.93	8.62	8.75	1007693
2008-07-24	8.80	8.80	8.13	8.18	790471
2008-07-25	8.28	8.50	8.06	8.12	586970
2008-07-28	8.08	8.18	7.65	7.72	730780
2008-07-29	7.77	8.06	7.76	7.95	832640
2008-07-30	7.76	8.06	7.76	8.00	840005
2008-07-31	7.87	8.08	7.78	7.81	731333
2008-08-01	7.78	7.98	7.65	7.82	469622
2008-08-04	7.76	8.00	7.69	7.90	703831
2008-08-05	8.04	8.31	8.00	8.29	654674
2008-08-06	8.25	8.45	8.05	8.44	409968
2008-08-07	8.30	8.64	8.15	8.37	742053
2008-08-08	8.33	9.08	8.29	8.92	1364884
2008-08-11	8.89	9.64	8.69	9.61	1135916
2008-08-12	9.59	9.67	9.41	9.65	493792
2008-08-13	9.67	10.04	9.65	9.87	757182
2008-08-14	9.77	9.99	9.72	9.80	653495
2008-08-15	9.93	10.01	9.75	9.88	692234
2008-08-18	9.87	9.91	9.47	9.68	701472
2008-08-19	9.59	9.65	9.40	9.47	464507
2008-08-20	9.53	9.86	9.40	9.57	553201
2008-08-21	9.49	9.66	9.36	9.54	533284
2008-08-22	9.61	9.92	9.59	9.87	478071
2008-08-25	9.82	9.91	9.61	9.64	473082
2008-08-26	9.65	9.74	9.39	9.50	577209
2008-08-27	9.47	9.72	9.42	9.58	801581
2008-08-28	9.60	9.83	9.45	9.76	492042
2008-08-29	9.71	9.73	9.47	9.61	593299
2008-09-02	9.75	10.00	9.60	9.73	641043
2008-09-03	9.73	9.78	9.28	9.30	649522
2008-09-04	9.23	9.38	9.01	9.09	846528
2008-09-05	9.03	9.28	9.01	9.20	734657
2008-09-08	9.37	9.55	9.21	9.52	693832
2008-09-09	9.50	9.73	9.19	9.20	598790
2008-09-10	9.39	9.52	9.12	9.41	872083
2008-09-11	9.20	9.29	9.01	9.21	772262
2008-09-12	9.13	9.14	8.79	9.10	448028
2008-09-15	8.88	9.26	8.70	9.05	520898
2008-09-16	8.90	9.55	8.86	9.51	734842
2008-09-17	9.34	9.62	9.27	9.52	1038394
2008-09-18	9.75	10.96	9.50	10.93	1948967
2008-09-19	11.06	11.30	10.80	11.25	2065092
2008-09-22	11.14	11.22	10.40	10.50	1132485
2008-09-23	10.49	10.52	9.75	9.94	695138
2008-09-24	9.94	10.16	9.39	9.44	731719
2008-09-25	9.42	9.58	9.30	9.32	451217
2008-09-26	9.11	9.25	9.00	9.24	439844
2008-09-29	9.08	9.11	8.61	8.62	691081
2008-09-30	8.72	8.79	8.14	8.36	804164
2008-10-01	8.23	8.35	8.12	8.26	442011
2008-10-02	8.19	8.25	7.69	7.72	532597
2008-10-03	7.85	8.24	7.64	7.65	724178
2008-10-06	7.54	7.57	7.05	7.42	881353
2008-10-07	7.21	7.53	6.81	6.81	654964
2008-10-08	6.64	7.66	6.55	7.30	1201343
2008-10-09	7.49	7.73	7.04	7.04	938149
2008-10-10	6.63	7.27	6.51	6.96	1444192
2008-10-13	7.23	7.80	7.18	7.61	606326
2008-10-14	7.73	8.08	7.21	7.36	609434
2008-10-15	7.26	7.38	6.60	6.61	378986
2008-10-16	6.56	6.93	6.32	6.85	998839
2008-10-17	6.65	7.58	6.65	7.11	744641
2008-10-20	7.23	7.80	7.19	7.76	587116
2008-10-21	7.63	7.93	7.37	7.74	628483
2008-10-22	7.64	7.85	6.90	6.96	798322
2008-10-23	6.94	7.01	6.32	6.70	1001516
2008-10-24	6.21	6.90	6.12	6.46	804061
2008-10-27	6.34	6.70	6.12	6.39	742294
2008-10-28	6.55	6.79	6.05	6.45	689166
2008-10-29	6.53	6.53	6.24	6.34	647817
2008-10-30	6.51	6.58	6.07	6.53	528528
2008-10-31	6.44	7.00	6.27	6.85	1034885
2008-11-03	6.85	7.20	6.69	7.07	519756
2008-11-04	7.26	7.40	7.00	7.14	517753
2008-11-05	7.03	7.17	6.54	6.57	445934
2008-11-06	6.50	6.71	6.01	6.01	525211
2008-11-07	6.06	6.14	5.73	5.81	699234
2008-11-10	5.92	5.94	5.55	5.58	402205
2008-11-11	5.51	5.63	5.31	5.31	466815
2008-11-12	5.14	5.20	4.04	4.05	1064407
2008-11-13	4.05	4.16	3.52	4.14	1010224
2008-11-14	4.05	4.09	3.63	3.66	763725
2008-11-17	3.62	3.67	3.24	3.27	686672
2008-11-18	3.25	3.27	2.89	2.98	735676
2008-11-19	2.97	3.10	2.75	2.77	552475
2008-11-20	2.75	2.92	2.56	2.58	861416
2008-11-21	2.64	2.87	2.52	2.87	922708
2008-11-24	2.93	3.20	2.84	3.19	386315
2008-11-25	3.22	3.35	3.10	3.30	641633
2008-11-26	3.22	3.83	3.20	3.82	467441
2008-11-28	3.77	3.95	3.72	3.86	145458
2008-12-01	3.59	3.83	3.59	3.71	770491
2008-12-02	3.60	3.89	3.53	3.83	505555
2008-12-03	3.75	4.46	3.72	4.37	500550
2008-12-04	4.28	4.69	4.28	4.40	551931
2008-12-05	4.30	4.60	4.09	4.60	623444
2008-12-08	4.66	5.34	4.61	5.03	709103
2008-12-09	5.07	5.45	4.79	5.08	649371
2008-12-10	5.13	5.49	5.10	5.37	344193
2008-12-11	5.26	5.76	5.08	5.14	402399
2008-12-12	5.01	6.05	4.94	5.76	701479
2008-12-15	5.76	5.76	5.17	5.31	342669
2008-12-16	5.39	5.68	5.10	5.60	533853
2008-12-17	5.52	5.72	5.34	5.69	350826
2008-12-18	5.68	5.69	5.04	5.14	367223
2008-12-19	5.30	5.58	5.13	5.28	927602
2008-12-22	5.27	5.35	5.02	5.33	409403
2008-12-23	5.37	5.54	5.08	5.16	238063
2008-12-24	5.17	5.19	5.07	5.10	129136
2008-12-26	5.13	5.25	5.08	5.09	182268
2008-12-29	5.06	5.41	5.04	5.37	365354
2008-12-30	5.39	5.71	5.34	5.71	256603
2008-12-31	5.70	5.85	5.50	5.81	434941
2009-01-02	5.81	6.27	5.66	6.22	206615
2009-01-05	6.22	6.22	5.58	5.63	312411
2009-01-06	5.68	6.28	5.63	6.23	257615
2009-01-07	6.07	6.07	5.73	5.87	270029
2009-01-08	5.84	6.29	5.64	6.28	267901
2009-01-09	6.26	6.27	5.75	5.78	340274
2009-01-12	5.77	6.02	5.50	5.55	492284
2009-01-13	5.53	5.88	5.44	5.75	298795
2009-01-14	5.64	5.69	5.41	5.42	511822
2009-01-15	5.40	5.52	4.92	5.22	636733
2009-01-16	5.28	5.33	4.84	5.22	651222
2009-01-20	5.13	5.22	4.52	4.52	511031
2009-01-21	4.58	4.74	4.24	4.73	482114
2009-01-22	4.61	4.72	4.32	4.40	263820
2009-01-23	4.29	4.74	4.22	4.59	312395
2009-01-26	4.57	4.84	4.52	4.66	318133
2009-01-27	4.66	4.91	4.61	4.87	221085
2009-01-28	4.94	5.19	4.73	5.11	528339
2009-01-29	5.03	5.04	4.64	4.65	406756
2009-01-30	4.69	4.84	4.54	4.57	262783
2009-02-02	4.35	4.76	4.27	4.69	311305
2009-02-03	4.59	4.70	4.47	4.60	333261
2009-02-04	4.59	5.11	4.55	5.00	989385
2009-02-05	4.95	5.25	4.81	5.10	440160
2009-02-06	5.11	5.89	4.92	5.86	733947
2009-02-09	5.73	5.86	5.30	5.46	378244
2009-02-10	5.03	5.23	4.26	4.26	650091
2009-02-11	4.27	4.47	4.11	4.28	414913
2009-02-12	4.15	4.44	4.15	4.31	294744
2009-02-13	4.33	4.75	4.21	4.67	359062
2009-02-17	4.48	4.50	4.17	4.17	358413
2009-02-18	4.20	4.41	4.10	4.10	478339
2009-02-19	4.17	4.30	3.94	3.97	401864
2009-02-20	3.89	4.10	3.78	4.00	389576
2009-02-23	4.03	4.09	3.71	3.78	353588
2009-02-24	3.83	4.27	3.83	4.18	414937
2009-02-25	4.16	4.23	3.97	4.20	352359
2009-02-26	4.23	4.47	4.12	4.25	380381
2009-02-27	4.19	4.43	4.11	4.28	350383
2009-03-02	4.19	4.26	3.81	3.84	423654
2009-03-03	3.93	3.93	3.52	3.52	259167
2009-03-04	3.58	3.74	3.51	3.69	319098
2009-03-05	3.61	3.72	3.43	3.45	394110
2009-03-06	3.48	3.61	3.32	3.44	273486
2009-03-09	3.39	3.57	3.30	3.33	289110
2009-03-10	3.42	3.78	3.39	3.72	317052
2009-03-11	3.76	4.07	3.69	4.02	269411
2009-03-12	3.99	4.43	3.84	4.28	289708
2009-03-13	4.24	4.38	4.16	4.34	201590
2009-03-16	4.21	4.48	4.13	4.18	206196
2009-03-17	4.16	4.68	4.16	4.68	201801
2009-03-18	4.68	5.00	4.48	4.84	253912
2009-03-19	4.90	4.90	4.59	4.61	197620
2009-03-20	4.66	4.77	4.18	4.18	374990
2009-03-23	4.37	4.90	4.26	4.80	395744
2009-03-24	4.70	4.84	4.70	4.74	232104
2009-03-25	4.99	4.99	4.43	4.80	221083
2009-03-26	4.89	5.24	4.70	5.10	271133
2009-03-27	4.98	5.19	4.81	4.82	224394
2009-03-30	4.70	4.70	4.34	4.56	185485
2009-03-31	4.59	4.81	4.47	4.61	409497
2009-04-01	4.51	4.62	4.33	4.60	229318
2009-04-02	4.73	5.18	4.51	5.06	419818
2009-04-03	5.06	5.11	4.83	5.04	326751
2009-04-06	4.98	5.03	4.72	4.98	202085
2009-04-07	4.90	4.95	4.72	4.88	253370
2009-04-08	4.91	5.14	4.80	5.14	147657
2009-04-09	5.25	5.80	5.25	5.80	330458
2009-04-13	5.70	5.76	5.34	5.67	147904
2009-04-14	5.55	5.77	5.45	5.54	223719
2009-04-15	5.40	5.71	5.30	5.68	197135
2009-04-16	5.60	5.96	5.60	5.91	248301
2009-04-17	5.94	6.26	5.81	6.16	196146
2009-04-20	5.98	6.10	5.87	5.89	311611
2009-04-21	5.87	6.05	5.85	6.01	172208
2009-04-22	5.89	6.37	5.86	6.03	236339
2009-04-23	6.04	6.14	5.65	5.65	431102
2009-04-24	5.73	5.93	5.66	5.77	338235
2009-04-27	5.66	5.80	5.46	5.58	212553
2009-04-28	5.49	5.75	5.38	5.59	266384
2009-04-29	5.65	6.01	5.60	5.92	239065
2009-04-30	5.98	6.49	5.87	6.22	272214
2009-05-01	6.14	6.25	5.91	6.08	169247
2009-05-04	6.13	6.49	6.04	6.48	206200
2009-05-05	6.42	6.48	6.10	6.28	276466
2009-05-06	6.36	6.47	6.14	6.33	253299
2009-05-07	6.45	6.49	6.08	6.25	364211
2009-05-08	6.13	6.15	4.93	5.07	554308
2009-05-11	4.95	5.15	4.75	4.83	363716
2009-05-12	4.88	4.95	4.50	4.57	296704
2009-05-13	4.48	4.55	4.25	4.26	446878
2009-05-14	4.33	4.73	4.33	4.67	376734
2009-05-15	4.84	5.00	4.74	4.76	518057
2009-05-18	4.82	4.89	4.74	4.77	292352
2009-05-19	4.80	4.80	4.54	4.56	363177
2009-05-20	4.60	4.75	4.34	4.38	340132
2009-05-21	4.33	4.38	3.92	4.02	562337
2009-05-22	4.04	4.08	3.84	3.95	533215
2009-05-26	3.92	4.03	3.82	4.03	453659
2009-05-27	3.99	4.06	3.85	3.85	396673
2009-05-28	3.90	4.02	3.79	3.94	467929
2009-05-29	3.95	4.01	3.79	3.87	487655
2009-06-01	3.98	4.11	3.95	4.00	859471
2009-06-02	3.99	4.10	3.90	3.93	508823
2009-06-03	3.90	4.07	3.87	4.07	1140919
2009-06-04	4.19	4.53	4.18	4.44	1210699
2009-06-05	4.55	4.72	4.50	4.59	407097
2009-06-08	4.57	4.76	4.38	4.73	323055
2009-06-09	4.75	5.16	4.75	4.96	314128
2009-06-10	5.00	5.09	4.96	5.02	345803
2009-06-11	5.02	5.32	4.99	5.10	300390
2009-06-12	5.04	5.06	4.93	5.06	209693
2009-06-15	4.89	5.02	4.72	4.83	296240
2009-06-16	4.85	4.87	4.66	4.66	199819
2009-06-17	4.66	4.97	4.57	4.79	229844
2009-06-18	4.77	4.87	4.62	4.66	226949
2009-06-19	4.76	4.76	4.40	4.42	810709
2009-06-22	4.39	4.39	4.13	4.16	316574
2009-06-23	4.20	4.53	4.13	4.46	377194
2009-06-24	4.49	4.82	4.44	4.53	187259
2009-06-25	4.47	4.81	4.47	4.80	232800
2009-06-26	4.78	4.91	4.56	4.78	672171
2009-06-29	4.76	4.78	4.50	4.64	170379
2009-06-30	4.66	4.75	4.44	4.48	203074
2009-07-01	4.53	4.79	4.42	4.70	289637
2009-07-02	4.62	4.73	4.36	4.56	391584
2009-07-06	4.55	4.56	4.25	4.33	142239
2009-07-07	4.33	4.43	4.29	4.29	214235
2009-07-08	4.33	4.35	4.10	4.16	249034
2009-07-09	4.18	4.30	4.16	4.18	158293
2009-07-10	4.16	4.33	4.16	4.25	145509
2009-07-13	4.27	4.52	4.20	4.52	158486
2009-07-14	4.50	4.85	4.41	4.85	170905
2009-07-15	4.93	5.38	4.82	5.37	399381
2009-07-16	5.32	5.53	5.28	5.46	142225
2009-07-17	5.47	5.74	5.38	5.66	219153
2009-07-20	5.68	5.68	5.41	5.49	112503
2009-07-21	5.54	5.56	5.29	5.46	191786
2009-07-22	5.44	5.80	5.33	5.69	155366
2009-07-23	5.67	6.60	5.55	6.36	561926
2009-07-24	6.32	6.37	5.95	6.28	215001
2009-07-27	6.25	6.31	6.05	6.24	127970
2009-07-28	6.17	6.36	5.88	6.15	141775
2009-07-29	6.11	6.14	5.80	5.87	310296
2009-07-30	5.91	6.05	5.78	5.83	289127
2009-07-31	5.78	6.08	5.77	5.93	267977
2009-08-03	5.99	6.14	5.92	6.06	189436
2009-08-04	5.96	6.13	5.85	6.09	197939
2009-08-05	6.09	6.09	5.68	5.89	175779
2009-08-06	5.90	5.93	5.60	5.61	127306
2009-08-07	6.36	7.26	6.26	6.65	1250086
2009-08-10	6.57	6.61	6.38	6.45	264869
2009-08-11	6.43	6.43	5.89	6.16	242502
2009-08-12	6.14	6.68	6.06	6.40	292473
2009-08-13	6.44	6.61	6.33	6.48	168295
2009-08-14	6.45	6.55	6.01	6.33	165622
2009-08-17	6.18	6.44	6.05	6.41	205715
2009-08-18	6.45	6.59	6.28	6.53	151866
2009-08-19	6.43	6.86	6.42	6.85	185843
2009-08-20	6.85	6.95	6.62	6.77	155074
2009-08-21	6.91	7.13	6.64	7.04	292547
2009-08-24	7.04	7.11	6.81	7.07	148488
2009-08-25	7.13	7.20	7.01	7.09	106679
2009-08-26	7.10	7.14	6.87	6.99	123264
2009-08-27	7.00	7.00	6.67	6.89	101429
2009-08-28	7.00	7.18	6.62	6.74	116015
2009-08-31	6.68	6.70	6.49	6.50	199152
2009-09-01	6.46	6.92	6.15	6.21	335957
2009-09-02	6.18	6.40	6.13	6.26	150745
2009-09-03	6.29	6.41	6.22	6.27	159063
2009-09-04	6.27	6.46	6.24	6.44	344256
2009-09-08	6.49	6.56	6.29	6.40	290756
2009-09-09	6.38	6.39	6.22	6.37	440635
2009-09-10	6.34	6.51	6.31	6.45	453182
2009-09-11	6.44	6.58	6.25	6.55	214837
2009-09-14	6.51	7.10	6.51	7.07	222986
2009-09-15	7.03	7.22	6.94	7.11	194551
2009-09-16	7.12	7.27	7.05	7.25	225976
2009-09-17	7.26	7.49	7.15	7.32	127660
2009-09-18	7.34	7.45	7.10	7.31	357039
2009-09-21	7.49	8.15	7.49	8.03	570177
2009-09-22	8.14	8.19	8.00	8.03	213958
2009-09-23	8.06	8.33	8.02	8.15	285665
2009-09-24	8.15	8.25	8.01	8.03	847347
2009-09-25	8.00	8.08	7.85	7.92	437276
2009-09-28	7.95	8.27	7.81	8.07	258654
2009-09-29	8.10	8.25	7.94	7.95	137800
2009-09-30	7.99	7.99	7.34	7.73	565310
2009-10-01	7.66	7.70	7.16	7.18	277671
2009-10-02	7.14	7.41	7.14	7.17	129525
2009-10-05	7.20	7.38	7.08	7.34	259346
2009-10-06	7.37	7.71	7.27	7.68	212609
2009-10-07	7.65	7.73	7.50	7.71	140422
2009-10-08	7.77	8.07	7.73	8.00	228447
2009-10-09	7.99	8.25	7.90	8.07	236691
2009-10-12	8.21	8.38	8.11	8.32	154505
2009-10-13	8.33	8.42	8.06	8.16	92479
2009-10-14	8.20	8.35	7.97	8.10	237601
2009-10-15	8.00	8.10	7.85	8.05	181929
2009-10-16	8.62	8.91	8.48	8.61	793873
2009-10-19	8.72	9.11	8.70	8.96	588364
2009-10-20	9.02	9.03	8.81	8.87	299711
2009-10-21	8.87	9.07	8.41	8.46	302947
2009-10-22	8.46	8.63	8.29	8.54	208117
2009-10-23	8.55	8.69	8.10	8.29	322843
2009-10-26	8.35	8.59	7.87	7.88	208791
2009-10-27	7.89	8.08	7.55	7.72	340770
2009-10-28	7.73	7.87	7.23	7.28	244525
2009-10-29	7.34	7.53	7.24	7.30	280293
2009-10-30	7.40	7.40	6.72	6.88	312570
2009-11-02	6.93	6.98	6.46	6.61	222975
2009-11-03	6.56	6.60	6.13	6.50	315985
2009-11-04	6.56	6.88	6.35	6.38	156851
2009-11-05	6.44	7.08	6.42	7.03	297797
2009-11-06	6.98	7.29	6.85	6.88	165725
2009-11-09	6.98	7.77	6.76	7.63	697483
2009-11-10	7.65	7.70	7.50	7.53	248453
2009-11-11	7.66	7.94	7.44	7.44	338153
2009-11-12	7.46	8.02	7.43	7.93	658580
2009-11-13	7.99	8.09	7.61	7.85	372099
2009-11-16	7.97	8.36	7.74	8.06	421363
2009-11-17	8.11	8.25	7.85	8.19	311885
2009-11-18	8.17	8.21	7.87	7.94	219513
2009-11-19	7.89	7.97	7.51	7.53	294251
2009-11-20	7.52	7.69	7.31	7.48	283148
2009-11-23	7.59	7.75	7.57	7.66	235765
2009-11-24	7.64	7.66	7.24	7.52	232544
2009-11-25	7.54	7.73	7.45	7.61	128743
2009-11-27	7.25	7.51	7.10	7.19	124426
2009-11-30	7.15	7.36	6.92	7.33	284437
2009-12-01	7.40	7.80	7.40	7.59	160910
2009-12-02	7.62	7.97	7.57	7.75	179602
2009-12-03	7.76	7.94	7.68	7.71	153613
2009-12-04	7.93	8.20	7.72	8.00	220979
2009-12-07	8.04	8.25	8.02	8.14	160886
2009-12-08	8.08	8.27	8.02	8.13	163789
2009-12-09	8.12	8.19	7.93	8.16	125136
2009-12-10	8.18	8.27	7.84	7.92	124747
2009-12-11	7.96	8.15	7.92	8.07	121192
2009-12-14	8.14	8.30	7.99	8.28	158312
2009-12-15	8.25	8.53	8.22	8.25	247230
2009-12-16	8.36	8.98	8.36	8.71	443664
2009-12-17	8.66	8.69	8.28	8.59	249663
2009-12-18	8.69	8.97	8.66	8.81	632297
2009-12-21	8.85	9.02	8.61	8.77	327596
2009-12-22	8.80	9.00	8.79	8.95	185952
2009-12-23	8.98	9.00	8.77	8.96	151100
2009-12-24	9.00	9.01	8.93	8.97	182497
2009-12-28	9.00	9.00	8.59	8.75	170841
2009-12-29	8.77	8.77	8.59	8.64	118309
2009-12-30	8.60	8.81	8.57	8.74	159368
2009-12-31	8.71	8.86	8.58	8.58	133397
2010-01-04	8.75	8.98	8.75	8.91	242607
2010-01-05	8.93	9.38	8.83	9.22	824633
2010-01-06	9.85	10.15	9.81	10.07	1487437
2010-01-07	10.08	10.70	9.84	10.62	601706
2010-01-08	10.54	10.77	10.53	10.69	346467
2010-01-11	10.74	10.82	10.70	10.75	272498
2010-01-12	10.60	10.80	10.34	10.41	361956
2010-01-13	10.50	10.53	10.15	10.47	218692
2010-01-14	10.39	10.63	10.31	10.34	152092
2010-01-15	10.39	10.40	9.80	9.99	355775
2010-01-19	9.99	10.26	9.87	10.16	244656
2010-01-20	10.25	10.31	9.87	10.02	356021
2010-01-21	10.02	10.34	9.95	9.99	501681
2010-01-22	9.69	9.71	8.90	9.03	875003
2010-01-25	9.13	9.37	8.88	9.31	269327
2010-01-26	9.24	9.36	8.93	9.30	422179
2010-01-27	9.22	9.36	9.08	9.34	273535
2010-01-28	9.36	9.39	8.59	8.86	327724
2010-01-29	8.90	8.90	8.27	8.34	325851
2010-02-01	8.37	8.47	8.12	8.42	351009
2010-02-02	8.40	8.74	8.27	8.64	388790
2010-02-03	8.56	8.89	8.36	8.52	316842
2010-02-04	8.52	8.85	8.39	8.52	741346
2010-02-05	8.50	8.50	7.20	7.49	1591962
2010-02-08	7.52	8.10	7.46	8.07	843687
2010-02-09	8.09	8.25	7.92	8.04	614266
2010-02-10	7.97	8.36	7.97	8.27	428924
2010-02-11	8.26	8.85	8.26	8.84	519104
2010-02-12	8.63	8.95	8.56	8.91	330534
2010-02-16	8.94	9.32	8.94	9.31	348800
2010-02-17	9.36	9.44	9.05	9.24	210298
2010-02-18	9.25	9.27	9.03	9.16	149264
2010-02-19	9.15	9.41	9.00	9.37	278551
2010-02-22	9.41	9.43	9.22	9.28	372106
2010-02-23	9.29	9.32	8.88	8.91	221443
2010-02-24	8.97	9.27	8.82	8.85	274562
2010-02-25	8.71	8.76	8.41	8.75	198225
2010-02-26	8.78	8.90	8.55	8.64	213356
2010-03-01	8.68	9.33	8.68	9.18	340762
2010-03-02	9.23	9.42	8.96	9.04	488274
2010-03-03	9.08	9.17	8.72	8.81	286614
2010-03-04	8.86	8.94	8.62	8.70	223332
2010-03-05	8.74	8.92	8.73	8.82	347548
2010-03-08	8.79	8.85	8.71	8.79	198494
2010-03-09	8.87	8.87	8.58	8.66	205331
2010-03-10	8.69	8.87	8.52	8.84	311153
2010-03-11	8.76	8.85	8.72	8.80	230016
2010-03-12	8.82	8.88	8.66	8.83	114184
2010-03-15	8.78	8.85	8.54	8.58	231300
2010-03-16	8.65	8.78	8.50	8.62	289572
2010-03-17	8.66	8.76	8.61	8.69	221693
2010-03-18	8.70	8.80	8.55	8.61	186337
2010-03-19	8.67	8.67	8.30	8.37	410149
2010-03-22	8.31	8.63	8.16	8.56	243592
2010-03-23	8.59	8.95	8.55	8.91	394981
2010-03-24	8.87	9.09	8.83	8.88	377614
2010-03-25	8.99	9.27	8.82	8.83	334050
2010-03-26	8.90	8.99	8.65	8.80	244144
2010-03-29	8.82	8.92	8.69	8.88	200612
2010-03-30	8.88	9.10	8.78	9.00	161409
2010-03-31	8.94	9.10	8.81	8.82	351039
2010-04-01	8.91	9.00	8.52	8.70	266051
2010-04-05	8.75	8.93	8.69	8.89	443310
2010-04-06	8.80	8.94	8.75	8.93	201231
2010-04-07	8.89	9.18	8.80	9.00	446075
2010-04-08	8.98	8.99	8.85	8.92	170535
2010-04-09	8.90	8.96	8.77	8.83	173697
2010-04-12	8.82	8.91	8.73	8.81	189953
2010-04-13	8.77	8.88	8.77	8.85	110848
2010-04-14	8.93	9.67	8.93	9.66	1099571
2010-04-15	9.62	9.71	9.50	9.60	263341
2010-04-16	9.59	9.69	9.39	9.61	399696
2010-04-19	9.41	9.66	9.30	9.61	292141
2010-04-20	9.63	9.72	9.52	9.67	203338
2010-04-21	9.66	9.74	9.50	9.72	353512
2010-04-22	9.58	9.97	9.51	9.89	577171
2010-04-23	9.87	9.99	9.66	9.97	179987
2010-04-26	9.98	10.16	9.90	10.00	406250
2010-04-27	9.93	10.18	9.75	9.80	365666
2010-04-28	9.86	10.08	9.53	9.76	245746
2010-04-29	9.82	10.04	9.71	10.03	376676
2010-04-30	10.03	10.08	9.65	9.72	476325
2010-05-03	9.77	10.23	9.73	10.07	243598
2010-05-04	9.89	9.89	9.35	9.43	388696
2010-05-05	9.25	9.66	9.08	9.44	503683
2010-05-06	9.35	9.59	8.00	8.78	466671
2010-05-07	8.80	9.28	8.00	8.79	940426
2010-05-10	9.36	9.49	8.93	9.35	674590
2010-05-11	9.20	9.79	9.15	9.27	431367
2010-05-12	9.32	9.70	9.31	9.66	437432
2010-05-13	9.60	9.69	9.26	9.40	365508
2010-05-14	9.34	9.39	8.78	9.10	402620
2010-05-17	9.16	9.62	9.07	9.53	535674
2010-05-18	9.71	9.75	8.90	8.94	307676
2010-05-19	8.88	9.10	8.58	8.93	322366
2010-05-20	8.65	8.72	8.30	8.33	358610
2010-05-21	8.15	8.60	8.12	8.37	527198
2010-05-24	8.32	8.42	8.07	8.08	379658
2010-05-25	8.04	8.19	7.74	8.15	395367
2010-05-26	8.21	8.60	7.94	8.01	898799
2010-05-27	8.28	8.50	8.19	8.49	582964
2010-05-28	8.46	8.51	8.12	8.32	309805
2010-06-01	8.21	8.40	7.96	7.97	480294
2010-06-02	8.08	8.65	7.92	8.17	553809
2010-06-03	8.23	8.41	8.08	8.29	767118
2010-06-04	8.00	8.18	7.73	7.76	507619
2010-06-07	7.79	7.96	7.08	7.09	699178
2010-06-08	7.10	7.12	6.63	6.77	711881
2010-06-09	6.88	7.28	6.71	6.73	374216
2010-06-10	6.87	7.13	6.83	7.11	337664
2010-06-11	6.98	7.33	6.96	7.19	407996
2010-06-14	7.31	7.58	7.23	7.44	567926
2010-06-15	7.49	7.83	7.42	7.76	349743
2010-06-16	7.70	8.02	7.11	7.62	244085
2010-06-17	7.69	7.86	7.45	7.81	306377
2010-06-18	7.88	8.31	7.80	8.06	665331
2010-06-21	8.20	8.33	8.08	8.18	752172
2010-06-22	8.10	8.38	8.02	8.06	591884
2010-06-23	8.06	8.25	7.95	8.14	401840
2010-06-24	8.04	8.17	7.94	8.01	609763
2010-06-25	8.08	8.27	7.90	8.04	2200212
2010-06-28	8.03	8.04	7.83	8.01	561399
2010-06-29	7.79	7.94	7.52	7.60	617828
2010-06-30	7.62	7.77	7.47	7.73	633287
2010-07-01	7.75	8.10	7.51	8.00	752877
2010-07-02	8.10	8.10	7.69	7.76	267780
2010-07-06	7.97	8.09	7.82	8.00	798516
2010-07-07	8.06	8.29	7.85	8.28	337404
2010-07-08	8.40	8.40	7.93	8.10	395229
2010-07-09	8.07	8.18	7.98	8.17	376900
2010-07-12	8.15	8.26	7.87	8.02	247959
2010-07-13	8.50	9.15	8.50	9.03	1116557
2010-07-14	8.96	9.17	8.76	8.94	340657
2010-07-15	8.94	9.01	8.54	8.63	446617
2010-07-16	8.55	8.72	8.05	8.11	591819
2010-07-19	8.13	8.35	7.88	8.17	506925
2010-07-20	8.04	8.33	7.88	8.29	680500
2010-07-21	8.35	8.35	7.90	7.91	405890
2010-07-22	8.07	8.36	8.02	8.32	388255
2010-07-23	8.26	8.43	8.13	8.30	635650
2010-07-26	8.26	8.26	8.00	8.07	862299
2010-07-27	8.17	8.31	8.09	8.21	464479
2010-07-28	8.15	8.20	7.83	7.86	516977
2010-07-29	7.95	8.05	7.47	7.63	630922
2010-07-30	7.49	7.76	7.45	7.63	280030
2010-08-02	7.82	7.89	7.53	7.72	1003595
2010-08-03	7.68	7.90	7.47	7.88	508490
2010-08-04	7.92	8.17	7.86	8.10	485845
2010-08-05	7.97	8.21	7.73	8.16	616058
2010-08-06	8.03	8.24	7.83	8.11	560150
2010-08-09	8.23	8.44	8.17	8.39	355726
2010-08-10	8.23	8.23	7.95	8.01	885470
2010-08-11	7.80	7.96	7.50	7.53	494092
2010-08-12	7.47	7.56	7.11	7.26	637783
2010-08-13	7.24	7.38	7.18	7.22	387599
2010-08-16	7.14	7.43	7.11	7.36	402310
2010-08-17	7.50	7.63	7.36	7.59	334933
2010-08-18	7.56	7.57	7.40	7.45	328035
2010-08-19	7.40	7.58	7.24	7.27	476517
2010-08-20	7.25	7.35	7.10	7.19	248114
2010-08-23	7.24	7.29	6.99	6.99	240467
2010-08-24	6.84	6.97	6.70	6.90	371157
2010-08-25	6.84	7.04	6.73	7.02	253688
2010-08-26	7.07	7.22	6.73	6.80	363138
2010-08-27	6.92	7.10	6.62	7.08	408510
2010-08-30	7.05	7.19	6.90	6.90	356239
2010-08-31	6.87	7.00	6.71	6.77	685613
2010-09-01	6.95	7.12	6.75	6.82	626085
2010-09-02	6.89	6.89	6.49	6.61	930902
2010-09-03	6.73	6.91	6.62	6.69	637552
2010-09-07	6.51	6.55	5.79	5.81	2077144
2010-09-08	5.91	5.95	5.59	5.64	1466932
2010-09-09	5.76	5.85	5.54	5.56	768465
2010-09-10	5.61	5.64	5.47	5.53	1052713
2010-09-13	5.47	5.97	5.46	5.93	1498004
2010-09-14	5.88	6.03	5.73	5.92	1714484
2010-09-15	5.88	5.90	5.62	5.70	3600500
2010-09-16	5.70	5.82	5.60	5.71	870720
2010-09-17	5.80	6.11	5.71	6.08	1118753
2010-09-20	6.12	6.31	6.01	6.31	1124319
2010-09-21	6.43	6.52	6.26	6.51	1210965
2010-09-22	6.46	6.50	6.07	6.12	929161
2010-09-23	6.08	6.40	6.05	6.14	675733
2010-09-24	6.26	6.65	6.25	6.64	770261
2010-09-27	6.66	6.79	6.51	6.63	583063
2010-09-28	6.67	6.81	6.49	6.78	544110
2010-09-29	6.78	7.03	6.73	6.87	459011
2010-09-30	6.92	6.95	6.49	6.71	678275
2010-10-01	6.77	6.83	6.62	6.70	381148
2010-10-04	6.65	6.72	6.37	6.47	504772
2010-10-05	6.54	6.70	6.47	6.68	480388
2010-10-06	6.70	6.70	6.46	6.62	840169
2010-10-07	6.65	6.76	6.60	6.65	315866
2010-10-08	6.63	6.63	6.41	6.53	543632
2010-10-11	6.65	6.88	6.62	6.78	315253
2010-10-12	6.74	7.00	6.62	6.93	363328
2010-10-13	6.97	7.23	6.89	7.08	441009
2010-10-14	7.05	7.18	6.94	6.99	426911
2010-10-15	7.10	7.27	6.93	7.13	708142
2010-10-18	7.13	7.28	7.04	7.28	299799
2010-10-19	7.15	7.24	6.83	6.90	536943
2010-10-20	6.92	7.08	6.72	6.91	391042
2010-10-21	6.96	7.03	6.64	6.75	478747
2010-10-22	6.79	7.17	6.64	7.02	640178
2010-10-25	7.11	7.17	6.95	6.99	363980
2010-10-26	6.94	6.94	6.77	6.80	490984
2010-10-27	6.76	7.07	6.67	6.99	731598
2010-10-28	7.06	7.06	6.76	6.88	341617
2010-10-29	6.86	6.89	6.69	6.80	429540
2010-11-01	6.81	6.84	6.62	6.64	380618
2010-11-02	6.73	7.08	6.68	7.08	588446
2010-11-03	7.07	7.24	6.89	7.17	312466
2010-11-04	7.30	7.58	7.22	7.51	504635
2010-11-05	7.50	7.61	7.40	7.48	346315
2010-11-08	7.48	7.56	7.39	7.50	276732
2010-11-09	7.52	7.52	7.20	7.27	443706
2010-11-10	7.31	7.46	7.15	7.41	504636
2010-11-11	7.77	8.06	7.47	7.78	1280064
2010-11-12	7.71	7.84	7.47	7.58	546510
2010-11-15	7.60	7.74	7.29	7.48	506341
2010-11-16	7.41	7.50	7.27	7.38	522034
2010-11-17	7.40	7.41	7.02	7.03	560134
2010-11-18	7.13	7.51	7.13	7.44	468844
2010-11-19	7.44	7.46	7.29	7.40	291110
2010-11-22	7.39	7.49	7.13	7.44	504963
2010-11-23	7.34	7.41	7.04	7.25	242886
2010-11-24	7.36	7.57	7.26	7.52	233828
2010-11-26	7.46	7.49	7.36	7.36	134342
2010-11-29	7.28	7.32	7.12	7.24	395399
2010-11-30	7.15	7.30	7.04	7.25	719665
2010-12-01	7.42	7.70	7.36	7.54	1369547
2010-12-02	7.53	8.00	7.53	7.92	934266
2010-12-03	7.87	8.07	7.69	8.00	630871
2010-12-06	8.00	8.23	8.00	8.17	353668
2010-12-07	8.31	8.55	8.29	8.32	583126
2010-12-08	8.37	8.51	8.29	8.35	292937
2010-12-09	8.40	8.54	8.32	8.51	339085
2010-12-10	8.51	8.86	8.43	8.77	387519
2010-12-13	8.78	9.06	8.70	8.90	754050
2010-12-14	8.91	8.98	8.78	8.84	423953
2010-12-15	8.81	9.07	8.61	8.82	348966
2010-12-16	8.83	8.94	8.71	8.89	337470
2010-12-17	8.96	9.26	8.93	9.24	1005157
2010-12-20	9.43	9.48	9.08	9.11	504475
2010-12-21	9.19	9.34	9.12	9.28	252291
2010-12-22	9.33	9.35	9.20	9.25	159189
2010-12-23	9.24	9.30	9.19	9.25	139686
2010-12-27	9.25	9.43	9.18	9.43	134456
2010-12-28	9.43	9.46	9.25	9.37	196933
2010-12-29	9.42	9.42	9.10	9.23	264311
2010-12-30	9.19	9.36	9.19	9.23	248498
2010-12-31	9.17	9.26	9.03	9.07	287344
2011-01-03	9.17	9.41	9.13	9.18	367863
2011-01-04	9.24	9.26	9.01	9.01	561214
2011-01-05	9.03	9.13	8.72	8.86	609149
2011-01-06	8.90	9.13	8.90	9.05	434940
2011-01-07	9.13	9.20	8.84	9.05	429196
2011-01-10	9.01	9.43	8.99	9.33	503198
2011-01-11	9.36	9.41	9.01	9.37	316768
2011-01-12	9.50	9.70	9.38	9.68	344437
2011-01-13	9.70	10.23	9.61	10.23	595152
2011-01-14	10.50	11.94	10.45	11.85	1946476
2011-01-18	11.83	11.88	11.55	11.56	1023109
2011-01-19	11.49	11.49	11.18	11.37	828990
2011-01-20	11.21	11.41	10.61	11.21	799348
2011-01-21	11.37	11.49	11.18	11.18	578803
2011-01-24	11.24	11.38	11.08	11.35	376271
2011-01-25	11.29	11.33	11.04	11.32	365866
2011-01-26	11.45	12.00	11.41	11.85	680543
2011-01-27	12.00	12.49	11.87	12.37	637739
2011-01-28	12.30	12.36	11.50	11.55	632745
2011-01-31	11.65	11.92	11.42	11.74	424705
2011-02-01	11.89	12.29	11.80	12.15	390285
2011-02-02	12.18	12.68	12.06	12.42	796146
2011-02-03	12.38	12.57	12.21	12.39	915889
2011-02-04	12.04	12.79	11.70	12.77	1584499
2011-02-07	12.56	12.57	12.03	12.13	1154380
2011-02-08	12.16	12.50	11.87	12.50	705804
2011-02-09	12.45	12.50	12.12	12.25	429370
2011-02-10	12.08	12.53	11.95	12.52	585558
2011-02-11	12.46	12.73	12.31	12.67	429536
2011-02-14	12.67	13.15	12.60	12.82	667725
2011-02-15	12.79	12.79	12.19	12.24	897833
2011-02-16	12.29	12.75	12.29	12.64	466817
2011-02-17	12.67	12.93	12.51	12.74	331674
2011-02-18	12.86	12.87	12.62	12.81	456033
2011-02-22	12.52	12.90	12.20	12.56	906989
2011-02-23	12.52	12.56	11.90	12.27	820769
2011-02-24	12.26	12.42	12.00	12.30	422263
2011-02-25	12.36	12.65	12.00	12.64	284945
2011-02-28	12.74	12.80	12.36	12.55	335599
2011-03-01	12.60	12.72	12.33	12.62	755469
2011-03-02	12.64	13.59	12.61	13.24	1169632
2011-03-03	13.47	13.94	13.42	13.62	842079
2011-03-04	13.60	13.69	13.27	13.55	491109
2011-03-07	13.54	13.59	12.24	12.80	1548208
2011-03-08	12.54	13.21	12.50	12.99	986405
2011-03-09	12.98	13.08	12.60	12.62	654698
2011-03-10	12.43	12.43	11.54	11.62	1013256
2011-03-11	11.47	11.70	11.04	11.54	613094
2011-03-14	11.41	11.61	11.08	11.43	393509
2011-03-15	11.21	11.91	11.09	11.85	890073
2011-03-16	11.83	12.22	11.33	11.45	772614
2011-03-17	11.74	11.81	11.50	11.59	346690
2011-03-18	11.78	11.96	11.61	11.90	430335
2011-03-21	12.06	12.31	12.01	12.20	377148
2011-03-22	12.26	12.30	11.80	12.01	222063
2011-03-23	11.94	12.42	11.74	12.27	363313
2011-03-24	12.38	12.93	12.30	12.84	418788
2011-03-25	12.89	13.14	12.75	12.91	355731
2011-03-28	12.93	13.14	12.87	12.87	267072
2011-03-29	12.87	13.24	12.60	13.11	503113
2011-03-30	13.22	13.36	12.97	13.29	436979
2011-03-31	13.30	13.76	13.10	13.73	605391
2011-04-01	13.85	14.59	13.80	14.31	1083964
2011-04-04	14.32	14.32	13.85	13.97	1133426
2011-04-05	13.99	14.05	13.54	13.55	547153
2011-04-06	13.68	13.86	13.32	13.64	416521
2011-04-07	13.63	13.64	13.04	13.08	457153
2011-04-08	13.17	13.18	12.75	12.88	306106
2011-04-11	12.85	13.06	12.76	12.93	441934
2011-04-12	12.85	12.90	12.28	12.60	440444
2011-04-13	12.73	12.90	12.01	12.07	540001
2011-04-14	11.95	12.09	11.77	12.06	338923
2011-04-15	12.00	12.45	11.78	12.22	350486
2011-04-18	11.95	12.20	11.60	11.79	364820
2011-04-19	11.83	11.92	11.44	11.65	434537
2011-04-20	12.05	12.53	12.04	12.43	613961
2011-04-21	12.99	13.15	12.49	12.93	593823
2011-04-25	12.63	12.75	11.97	12.02	620845
2011-04-26	12.10	12.47	12.04	12.44	584399
2011-04-27	12.44	12.60	12.36	12.54	282140
2011-04-28	12.51	12.51	12.14	12.31	287835
2011-04-29	12.39	12.40	12.04	12.23	269019
2011-05-02	12.35	12.37	11.78	11.80	695764
2011-05-03	11.78	12.00	11.55	11.85	392502
2011-05-04	11.93	12.13	11.51	11.75	339867
2011-05-05	11.59	12.30	11.25	11.99	786698
2011-05-06	12.16	12.38	11.96	12.25	603530
2011-05-09	12.19	12.24	11.95	12.11	531152
2011-05-10	12.13	12.49	12.05	12.42	339715
2011-05-11	12.40	12.44	11.86	11.91	441281
2011-05-12	11.82	12.14	11.61	12.11	496018
2011-05-13	12.10	12.15	11.70	11.70	219094
2011-05-16	11.65	11.78	11.38	11.43	319951
2011-05-17	11.33	11.57	11.17	11.40	250051
2011-05-18	11.49	11.79	11.31	11.67	343412
2011-05-19	11.82	11.82	11.16	11.43	316030
2011-05-20	11.33	11.49	11.14	11.31	277618
2011-05-23	11.00	11.15	10.75	10.97	281454
2011-05-24	11.14	11.55	10.99	11.05	710958
2011-05-25	10.93	11.22	10.82	11.09	391448
2011-05-26	11.06	11.30	10.90	11.15	246077
2011-05-27	11.22	11.22	10.93	10.97	252060
2011-05-31	11.19	11.40	10.99	11.34	845461
2011-06-01	11.30	11.43	11.02	11.13	824677
2011-06-02	11.20	11.25	10.78	11.12	397529
2011-06-03	10.84	10.99	10.66	10.72	290575
2011-06-06	10.72	11.06	10.59	10.77	415748
2011-06-07	10.90	10.96	10.62	10.76	286503
2011-06-08	10.74	10.91	10.37	10.44	298222
2011-06-09	10.46	10.53	10.07	10.10	395384
2011-06-10	10.07	10.62	10.02	10.51	767659
2011-06-13	10.61	10.72	10.24	10.48	486115
2011-06-14	10.67	10.98	10.66	10.87	402846
2011-06-15	10.67	10.76	10.51	10.61	407621
2011-06-16	10.61	10.71	10.08	10.19	508894
2011-06-17	10.32	10.47	9.96	10.10	659365
2011-06-20	10.05	10.31	10.04	10.13	250120
2011-06-21	10.22	10.55	10.16	10.36	383961
2011-06-22	10.28	10.51	10.27	10.30	200338
2011-06-23	10.12	10.61	10.03	10.58	308483
2011-06-24	10.64	10.68	10.22	10.27	1319984
2011-06-27	10.29	10.60	10.22	10.53	224272
2011-06-28	10.56	10.68	10.47	10.51	246992
2011-06-29	10.54	10.84	10.44	10.53	593763
2011-06-30	10.52	10.87	10.52	10.86	331853
2011-07-01	10.90	11.27	10.75	11.20	309145
2011-07-05	11.15	11.15	10.96	11.05	274766
2011-07-06	11.00	11.15	10.78	11.06	255170
2011-07-07	11.22	11.66	11.11	11.35	440452
2011-07-08	11.20	11.24	10.88	11.21	516207
2011-07-11	10.99	11.12	10.72	10.79	272528
2011-07-12	10.75	10.75	9.96	10.04	610929
2011-07-13	10.07	10.30	9.98	10.17	360925
2011-07-14	10.19	10.29	10.03	10.21	543884
2011-07-15	10.22	10.27	9.87	9.98	407152
2011-07-18	9.91	10.08	9.52	9.80	393983
2011-07-19	9.95	10.41	9.95	10.33	467102
2011-07-20	10.37	10.51	9.79	10.46	264003
2011-07-21	10.46	10.62	10.07	10.59	297733
2011-07-22	10.62	10.86	10.42	10.78	310867
2011-07-25	10.63	10.81	10.29	10.60	208988
2011-07-26	10.60	10.66	10.08	10.13	352952
2011-07-27	10.06	10.17	9.64	9.77	493275
2011-07-28	9.78	10.02	9.63	9.71	307846
2011-07-29	9.58	9.69	9.40	9.51	323910
2011-08-01	9.67	9.84	9.37	9.45	420356
2011-08-02	9.35	9.57	9.17	9.19	430711
2011-08-03	9.21	9.38	8.89	9.20	426324
2011-08-04	9.01	9.11	8.63	8.64	491776
2011-08-05	9.33	9.90	8.64	9.19	1416567
2011-08-08	8.80	9.42	8.64	8.64	1012807
2011-08-09	8.86	8.99	7.85	8.56	1337183
2011-08-10	8.30	9.17	8.18	8.70	807484
2011-08-11	8.82	9.62	8.82	9.44	800623
2011-08-12	9.52	9.55	9.22	9.35	284708
2011-08-15	9.45	9.71	9.25	9.64	447617
2011-08-16	9.47	9.57	9.12	9.28	361127
2011-08-17	9.34	9.56	9.14	9.26	339258
2011-08-18	8.92	8.92	8.50	8.57	457221
2011-08-19	8.40	8.80	8.19	8.53	491538
2011-08-22	8.80	9.01	8.47	8.55	333811
2011-08-23	8.61	9.09	8.33	9.08	402135
2011-08-24	9.07	9.27	8.86	9.18	203261
2011-08-25	9.13	9.13	8.65	8.74	318386
2011-08-26	8.65	9.01	8.52	8.97	235427
2011-08-29	9.10	9.69	8.99	9.64	412269
2011-08-30	9.58	9.58	9.24	9.45	421956
2011-08-31	9.49	9.70	9.27	9.47	573783
2011-09-01	9.51	9.63	8.86	8.93	406500
2011-09-02	8.70	8.90	8.46	8.53	413062
2011-09-06	8.24	8.56	8.05	8.52	424064
2011-09-07	8.62	8.95	8.62	8.92	348210
2011-09-08	8.80	9.00	8.50	8.58	363139
2011-09-09	8.48	8.68	8.13	8.23	390978
2011-09-12	8.09	8.49	8.02	8.48	309300
2011-09-13	8.56	8.83	8.48	8.76	339190
2011-09-14	8.89	9.28	8.65	9.09	359004
2011-09-15	9.23	9.28	8.87	9.23	303122
2011-09-16	9.31	9.34	9.08	9.29	387385
2011-09-19	9.08	9.08	8.73	8.90	198632
2011-09-20	8.91	9.09	8.55	8.56	214384
2011-09-21	8.58	8.76	8.14	8.16	293533
2011-09-22	7.84	8.28	7.81	7.98	473347
2011-09-23	7.99	8.31	7.91	8.29	435325
2011-09-26	8.35	8.35	7.74	7.81	700039
2011-09-27	8.04	8.50	8.02	8.15	388191
2011-09-28	8.18	8.34	7.95	8.14	578958
2011-09-29	8.34	8.59	8.04	8.37	392476
2011-09-30	8.19	8.45	8.07	8.15	480040
2011-10-03	8.03	8.26	7.52	7.52	471992
2011-10-04	7.47	8.40	7.40	8.38	550244
2011-10-05	8.36	8.55	8.20	8.29	546654
2011-10-06	8.30	8.43	8.20	8.26	609490
2011-10-07	8.30	8.40	7.81	7.97	553808
2011-10-10	8.17	8.63	8.17	8.60	534001
2011-10-11	8.49	8.64	8.44	8.61	244911
2011-10-12	8.75	9.20	8.75	9.12	313142
2011-10-13	9.02	9.45	8.98	9.36	313903
2011-10-14	9.47	9.56	9.20	9.52	244088
2011-10-17	9.39	9.39	8.86	8.90	279078
2011-10-18	8.95	9.51	8.86	9.49	346349
2011-10-19	9.47	9.50	9.18	9.24	271976
2011-10-20	9.20	9.22	8.61	9.03	261337
2011-10-21	9.24	9.30	8.98	9.19	237671
2011-10-24	9.23	9.80	9.20	9.78	295657
2011-10-25	9.65	9.77	9.35	9.38	314241
2011-10-26	9.55	9.84	9.30	9.65	293021
2011-10-27	10.02	10.84	9.82	10.76	556918
2011-10-28	10.68	10.78	10.43	10.65	807516
2011-10-31	10.50	10.63	10.26	10.45	438919
2011-11-01	9.93	10.09	9.71	9.92	704072
2011-11-02	10.16	10.44	10.00	10.43	563606
2011-11-03	10.66	11.05	10.44	10.96	409962
2011-11-04	10.85	10.99	10.69	10.81	299763
2011-11-07	10.75	10.75	10.02	10.32	455947
2011-11-08	10.39	10.71	10.18	10.69	252598
2011-11-09	10.30	10.54	9.80	9.83	346731
2011-11-10	10.01	10.18	9.70	10.01	396681
2011-11-11	9.31	10.35	9.26	10.26	827460
2011-11-14	10.14	10.14	9.70	9.98	620529
2011-11-15	9.89	10.24	9.80	10.18	355898
2011-11-16	10.13	10.44	9.96	10.01	431753
2011-11-17	9.95	10.09	9.84	10.03	636985
2011-11-18	10.04	10.16	9.83	10.01	461459
2011-11-21	9.78	9.87	9.40	9.73	445538
2011-11-22	9.70	9.83	9.35	9.35	405164
2011-11-23	9.22	9.30	8.87	8.90	370790
2011-11-25	8.86	9.08	8.50	8.51	160710
2011-11-28	8.88	8.99	8.64	8.96	475987
2011-11-29	8.95	8.95	8.67	8.75	346576
2011-11-30	9.21	9.57	9.03	9.54	676315
2011-12-01	9.55	9.73	9.35	9.62	376345
2011-12-02	9.82	10.12	9.74	9.92	274987
2011-12-05	10.17	10.21	9.85	10.09	305123
2011-12-06	10.09	10.29	9.91	10.12	414347
2011-12-07	9.99	10.31	9.82	10.28	311376
2011-12-08	10.11	10.14	9.73	9.90	412844
2011-12-09	9.88	10.50	9.74	10.46	433760
2011-12-12	10.26	10.40	9.84	10.05	308435
2011-12-13	10.18	10.43	9.92	10.01	374711
2011-12-14	9.90	10.06	9.78	9.85	352089
2011-12-15	10.07	10.13	9.76	9.87	288177
2011-12-16	9.95	10.32	9.75	10.12	959900
2011-12-19	10.26	10.39	9.88	9.92	270963
2011-12-20	10.18	10.50	10.10	10.49	322171
2011-12-21	10.50	10.50	10.07	10.42	191603
2011-12-22	10.50	10.75	10.34	10.51	184556
2011-12-23	10.58	10.59	10.41	10.57	91296
2011-12-27	10.53	10.81	10.45	10.66	92622
2011-12-28	10.66	10.66	10.33	10.36	107793
2011-12-29	10.37	10.60	10.32	10.48	164053
2011-12-30	10.48	10.54	10.26	10.27	186745
2012-01-03	10.60	10.80	10.35	10.41	337348
2012-01-04	10.35	10.52	10.15	10.20	223043
2012-01-05	10.14	10.42	9.98	10.36	314211
2012-01-06	10.38	10.46	10.11	10.13	332327
2012-01-09	10.19	10.41	10.14	10.27	190212
2012-01-10	10.42	10.59	10.33	10.41	177918
2012-01-11	10.40	11.06	10.40	10.99	649554
2012-01-12	10.99	11.03	10.83	10.95	361710
2012-01-13	10.78	10.78	10.42	10.57	358920
2012-01-17	10.65	10.93	10.39	10.43	476873
2012-01-18	10.39	10.85	10.26	10.70	1025114
2012-01-19	10.76	11.02	10.73	10.85	502268
2012-01-20	10.83	11.03	10.80	10.84	403803
2012-01-23	10.87	10.96	10.69	10.86	243026
2012-01-24	10.83	10.98	10.71	10.92	377152
2012-01-25	10.92	11.02	10.65	10.90	547178
2012-01-26	10.95	11.07	10.75	10.83	482936
2012-01-27	10.82	10.95	10.81	10.86	364775
2012-01-30	11.09	11.15	10.80	10.85	465876
2012-01-31	10.90	11.00	10.67	10.72	423008
2012-02-01	10.81	10.96	10.74	10.87	550316
2012-02-02	10.90	11.03	10.88	10.89	366416
2012-02-03	11.07	11.10	10.97	11.00	709199
2012-02-06	10.95	11.10	10.82	11.07	302987
2012-02-07	11.04	11.19	10.95	11.08	315448
2012-02-08	11.15	11.30	11.01	11.25	407935
2012-02-09	11.30	11.36	11.13	11.29	441937
2012-02-10	12.00	12.39	11.63	12.06	2273557
2012-02-13	12.15	12.43	11.91	12.04	801105
2012-02-14	12.00	12.18	11.85	12.18	710857
2012-02-15	12.25	12.25	11.98	12.10	573195
2012-02-16	12.15	12.38	12.07	12.36	639081
2012-02-17	12.43	12.49	12.34	12.38	489091
2012-02-21	12.38	12.38	12.13	12.16	561902
2012-02-22	12.17	12.26	11.94	11.98	681003
2012-02-23	11.99	12.09	11.80	12.01	738682
2012-02-24	12.05	12.22	11.98	12.07	446169
2012-02-27	12.00	12.18	11.85	12.04	318584
2012-02-28	12.09	12.44	11.89	12.28	256571
2012-02-29	12.31	12.36	11.95	11.99	497433
2012-03-01	12.03	12.19	11.92	11.95	661739
2012-03-02	11.98	12.03	11.51	11.76	705118
2012-03-05	11.72	11.83	11.57	11.69	551190
2012-03-06	11.55	11.81	11.54	11.65	517927
2012-03-07	11.61	11.77	11.49	11.65	456600
2012-03-08	11.71	12.04	11.64	12.02	515624
2012-03-09	11.98	12.27	11.92	12.23	484304
2012-03-12	12.28	12.29	12.06	12.08	230226
2012-03-13	12.21	12.33	12.02	12.33	351619
2012-03-14	12.27	12.29	11.94	12.03	356318
2012-03-15	12.08	12.26	11.98	12.06	423813
2012-03-16	12.10	12.13	11.97	12.07	553460
2012-03-19	12.04	12.43	12.01	12.24	251590
2012-03-20	12.10	12.21	11.98	12.14	202244
2012-03-21	12.21	12.27	12.09	12.13	209737
2012-03-22	12.02	12.13	11.93	12.03	198316
2012-03-23	12.07	12.21	11.93	12.18	301306
2012-03-26	12.29	12.44	12.18	12.32	442618
2012-03-27	12.34	12.46	12.15	12.31	278274
2012-03-28	12.35	12.35	12.00	12.25	251627
2012-03-29	12.11	12.39	12.05	12.33	295571
2012-03-30	12.45	12.45	12.18	12.33	343251
2012-04-02	12.31	12.37	12.06	12.34	314158
2012-04-03	12.27	12.65	12.09	12.18	464257
2012-04-04	12.08	12.08	11.93	12.00	389812
2012-04-05	11.93	12.08	11.93	12.05	291989
2012-04-09	11.81	12.00	11.58	11.75	365792
2012-04-10	11.76	11.82	11.43	11.61	458395
2012-04-11	11.75	11.83	11.59	11.82	236511
2012-04-12	11.86	12.12	11.72	12.03	210409
2012-04-13	11.99	11.99	11.63	11.75	288469
2012-04-16	11.85	12.02	11.76	11.89	202086
2012-04-17	12.00	12.20	11.94	12.09	229982
2012-04-18	11.97	11.98	11.69	11.86	391781
2012-04-19	11.90	12.09	11.73	11.78	245024
2012-04-20	11.94	12.00	11.76	11.77	310131
2012-04-23	11.55	11.55	11.28	11.52	308386
2012-04-24	11.54	11.62	11.21	11.36	275758
2012-04-25	11.47	11.83	11.47	11.61	269357
2012-04-26	11.61	11.85	11.54	11.83	135809
2012-04-27	11.84	12.00	11.63	11.98	191023
2012-04-30	11.98	11.98	11.74	11.76	227760
2012-05-01	11.81	11.96	11.59	11.61	347300
2012-05-02	11.50	11.58	11.40	11.55	304381
2012-05-03	11.56	11.56	11.04	11.11	304853
2012-05-04	11.03	11.03	10.74	10.75	261454
2012-05-07	10.73	10.77	10.63	10.68	237952
2012-05-08	10.57	10.64	10.27	10.49	927712
2012-05-09	10.40	10.62	10.36	10.47	333095
2012-05-10	10.57	10.69	10.35	10.67	449901
2012-05-11	10.05	10.67	9.93	10.36	1061186
2012-05-14	10.18	10.35	10.15	10.25	376466
2012-05-15	10.23	10.30	10.04	10.08	221166
2012-05-16	10.10	10.18	9.93	10.07	426131
2012-05-17	10.07	10.12	9.90	9.92	430586
2012-05-18	9.90	10.03	9.72	9.93	436243
2012-05-21	9.92	10.06	9.81	9.97	250980
2012-05-22	9.95	9.95	9.76	9.90	576797
2012-05-23	9.77	9.87	9.58	9.84	195384
2012-05-24	9.90	9.90	9.59	9.68	406336
2012-05-25	9.72	9.80	9.63	9.69	431380
2012-05-29	9.83	9.91	9.59	9.71	441837
2012-05-30	9.65	9.67	9.52	9.54	309551
2012-05-31	9.53	9.59	9.31	9.37	537899
2012-06-01	9.20	9.29	9.09	9.10	236041
2012-06-04	9.12	9.26	9.07	9.18	253713
2012-06-05	9.12	9.29	9.09	9.26	163704
2012-06-06	9.23	9.56	9.23	9.54	250365
2012-06-07	9.66	9.73	9.36	9.37	220274
2012-06-08	9.33	9.45	9.24	9.41	331077
2012-06-11	9.48	9.48	9.07	9.15	335736
2012-06-12	9.18	9.40	9.15	9.40	179292
2012-06-13	9.36	9.52	9.19	9.23	197950
2012-06-14	9.22	9.48	9.19	9.42	190272
2012-06-15	9.38	9.76	9.37	9.64	382357
2012-06-18	9.59	9.67	9.44	9.59	157134
2012-06-19	9.62	10.00	9.55	9.90	218572
2012-06-20	9.88	9.96	9.74	9.85	206671
2012-06-21	9.82	9.82	9.27	9.28	216020
2012-06-22	9.34	9.52	9.31	9.49	304336
2012-06-25	9.30	9.38	8.87	8.96	335398
2012-06-26	8.94	9.03	8.82	8.95	208637
2012-06-27	8.94	9.18	8.94	9.03	124809
2012-06-28	9.00	9.11	8.90	9.11	166761
2012-06-29	9.28	9.46	9.19	9.44	388483
2012-07-02	9.49	9.58	9.31	9.57	173625
2012-07-03	9.54	9.65	9.45	9.64	143522
2012-07-05	9.61	9.89	9.57	9.84	208747
2012-07-06	9.72	9.85	9.55	9.58	130380
2012-07-09	9.53	9.57	9.43	9.55	266340
2012-07-10	9.57	9.62	9.32	9.38	271474
2012-07-11	9.39	9.48	9.30	9.42	190357
2012-07-12	9.30	9.36	9.09	9.23	267775
2012-07-13	9.23	9.33	9.19	9.24	299151
2012-07-16	9.18	9.23	9.02	9.10	210217
2012-07-17	9.12	9.23	8.95	9.16	169053
2012-07-18	9.18	9.49	9.14	9.27	207270
2012-07-19	9.35	9.37	9.05	9.22	237815
2012-07-20	9.15	9.15	8.88	8.89	232133
2012-07-23	8.69	8.88	8.69	8.78	195290
2012-07-24	8.78	8.84	8.55	8.64	216486
2012-07-25	8.71	8.87	8.59	8.64	203674
2012-07-26	8.78	8.87	8.69	8.80	282145
2012-07-27	8.84	9.18	8.73	9.14	209336
2012-07-30	9.14	9.23	8.92	8.98	166074
2012-07-31	8.96	9.29	8.96	9.26	231344
2012-08-01	9.27	9.33	9.01	9.02	227415
2012-08-02	8.98	9.20	8.96	9.02	168110
2012-08-03	9.12	9.38	9.09	9.30	239525
2012-08-06	9.32	9.74	9.26	9.52	323172
2012-08-07	9.57	9.75	9.39	9.58	175756
2012-08-08	9.51	9.64	9.39	9.57	130391
2012-08-09	9.58	9.73	9.48	9.57	210265
2012-08-10	8.50	8.90	8.19	8.25	1111577
2012-08-13	8.21	8.29	7.91	8.00	482105
2012-08-14	8.07	8.20	8.00	8.12	473461
2012-08-15	8.13	8.28	8.06	8.14	204910
2012-08-16	8.11	8.32	8.00	8.28	249847
2012-08-17	8.26	8.40	8.24	8.28	211706
2012-08-20	8.24	8.27	8.12	8.15	264757
2012-08-21	8.17	8.31	7.95	7.99	347886
2012-08-22	8.00	8.05	7.95	8.00	195884
2012-08-23	7.96	7.98	7.78	7.93	326235
2012-08-24	7.92	7.98	7.81	7.86	123844
2012-08-27	7.95	7.99	7.88	7.88	164473
2012-08-28	7.90	7.99	7.87	7.91	237570
2012-08-29	7.91	8.02	7.86	8.00	231799
2012-08-30	7.98	8.09	7.90	7.93	128725
2012-08-31	7.97	8.05	7.86	8.01	205049
2012-09-04	8.03	8.18	7.85	8.08	272438
2012-09-05	8.04	8.19	7.89	7.91	345121
2012-09-06	7.95	8.10	7.87	8.07	288778
2012-09-07	8.05	8.14	8.00	8.11	347079
2012-09-10	8.14	8.15	7.92	7.97	642245
2012-09-11	8.00	8.05	7.94	8.03	339618
2012-09-12	8.08	8.11	7.95	8.03	257038
2012-09-13	8.07	8.24	7.98	8.20	631764
2012-09-14	8.26	8.51	8.05	8.48	444052
2012-09-17	8.49	8.54	8.43	8.49	299015
2012-09-18	8.50	8.53	8.29	8.43	239664
2012-09-19	8.37	8.39	8.08	8.12	283270
2012-09-20	8.08	8.14	7.93	8.06	182417
2012-09-21	8.13	8.31	8.10	8.19	381159
2012-09-24	8.15	8.18	8.04	8.10	190861
2012-09-25	8.19	8.22	7.87	7.87	288779
2012-09-26	7.88	8.01	7.85	7.96	243809
2012-09-27	8.02	8.08	7.92	8.08	269822
2012-09-28	8.02	8.06	7.98	8.04	410438
2012-10-01	7.80	7.96	7.75	7.80	676619
2012-10-02	7.67	7.83	7.27	7.41	1051813
2012-10-03	7.40	7.47	7.23	7.31	521534
2012-10-04	7.37	7.37	7.15	7.21	286947
2012-10-05	7.27	7.31	7.16	7.20	376203
2012-10-08	7.19	7.34	7.10	7.31	280191
2012-10-09	7.32	7.38	7.15	7.22	180636
2012-10-10	7.23	7.24	7.08	7.14	160413
2012-10-11	7.20	7.20	7.11	7.18	169458
2012-10-12	7.17	7.27	7.11	7.12	108146
2012-10-15	7.14	7.25	7.11	7.14	233994
2012-10-16	7.29	7.43	7.21	7.43	298720
2012-10-17	7.47	7.48	7.36	7.40	214721
2012-10-18	7.42	7.49	7.25	7.45	251066
2012-10-19	7.41	7.48	7.24	7.33	273675
2012-10-22	7.32	7.35	7.25	7.34	111283
2012-10-23	7.26	7.44	7.26	7.43	238520
2012-10-24	7.49	7.49	7.37	7.44	187257
2012-10-25	7.46	7.49	7.30	7.35	282368
2012-10-26	7.33	7.49	7.20	7.22	175548
2012-10-31	7.25	7.33	7.18	7.21	302106
2012-11-01	7.25	7.66	7.25	7.63	425223
2012-11-02	7.68	7.83	7.42	7.50	287219
2012-11-05	7.52	7.80	7.52	7.78	227264
2012-11-06	7.83	8.04	7.79	7.80	274727
2012-11-07	7.72	7.72	7.41	7.42	167671
2012-11-08	7.42	7.49	7.22	7.23	340827
2012-11-09	7.16	7.93	7.15	7.52	603988
2012-11-12	7.55	7.55	7.26	7.37	353679
2012-11-13	7.30	7.38	7.23	7.25	297794
2012-11-14	7.29	7.34	7.10	7.13	267628
2012-11-15	7.15	7.20	7.00	7.01	541536
2012-11-16	7.14	7.24	7.03	7.09	364005
2012-11-19	7.20	7.33	7.17	7.27	355336
2012-11-20	7.23	7.34	7.17	7.24	191445
2012-11-21	7.25	7.30	7.21	7.26	198421
2012-11-23	7.28	7.48	7.26	7.46	180100
2012-11-26	7.42	7.48	7.36	7.48	335973
2012-11-27	7.48	7.61	7.38	7.39	273107
2012-11-28	7.36	7.53	7.18	7.43	618560
2012-11-29	7.53	7.68	7.45	7.62	469793
2012-11-30	7.67	7.75	7.58	7.70	832096
2012-12-03	7.82	7.82	7.65	7.71	407571
2012-12-04	7.71	7.79	7.59	7.75	267392
2012-12-05	7.71	7.81	7.58	7.68	251658
2012-12-06	7.70	7.80	7.58	7.73	632802
2012-12-07	7.75	7.75	7.61	7.65	181789
2012-12-10	7.67	7.80	7.65	7.80	210382
2012-12-11	7.89	7.96	7.73	7.81	393871
2012-12-12	7.81	8.05	7.81	8.04	371426
2012-12-13	8.04	8.13	7.97	8.06	318804
2012-12-14	8.01	8.08	7.75	7.83	276146
2012-12-17	7.85	8.10	7.70	7.84	339809
2012-12-18	7.88	7.91	7.75	7.89	222513
2012-12-19	7.88	7.96	7.77	7.81	346092
2012-12-20	7.84	8.05	7.80	8.02	313444
2012-12-21	7.91	8.18	7.78	8.18	1355058
2012-12-24	8.17	8.24	8.01	8.06	100500
2012-12-26	8.13	8.19	8.01	8.14	167637
2012-12-27	8.13	8.14	7.89	8.08	163296
2012-12-28	8.03	8.13	7.94	7.95	144690
2012-12-31	7.93	8.21	7.91	8.05	354613
2013-01-02	8.24	8.64	8.23	8.60	490990
2013-01-03	8.85	8.85	8.50	8.54	374120
2013-01-04	8.66	8.66	8.48	8.49	198863
2013-01-07	8.47	8.60	8.41	8.56	207329
2013-01-08	8.59	8.60	8.42	8.42	199223
2013-01-09	8.48	8.65	8.48	8.56	184020
2013-01-10	8.68	8.79	8.61	8.71	215489
2013-01-11	8.72	8.76	8.63	8.75	176853
2013-01-14	8.75	9.00	8.68	8.76	246159
2013-01-15	8.71	8.77	8.65	8.70	212418
2013-01-16	8.65	8.76	8.65	8.73	254026
2013-01-17	8.75	8.98	8.74	8.93	434665
2013-01-18	8.96	9.22	8.96	9.16	438075
2013-01-22	9.20	9.31	9.01	9.29	409740
2013-01-23	9.31	9.35	9.21	9.31	398324
2013-01-24	9.34	9.43	9.25	9.32	351874
2013-01-25	9.41	9.58	9.32	9.58	430031
2013-01-28	9.64	9.66	9.30	9.39	522751
2013-01-29	9.35	9.38	9.22	9.38	435380
2013-01-30	9.41	9.48	9.33	9.44	272775
2013-01-31	9.45	9.55	9.27	9.36	421912
2013-02-01	9.47	9.79	9.31	9.68	780784
2013-02-04	9.53	9.64	9.25	9.26	447234
2013-02-05	9.36	9.89	9.36	9.87	590960
2013-02-06	9.76	9.98	9.71	9.96	307454
2013-02-07	9.96	9.96	9.77	9.90	263059
2013-02-08	9.95	10.09	9.94	9.94	522577
2013-02-11	9.91	9.98	9.85	9.96	152912
2013-02-12	9.95	10.08	9.93	10.04	268155
2013-02-13	10.08	10.18	10.04	10.12	234278
2013-02-14	10.03	10.22	9.95	10.21	237650
2013-02-15	10.24	10.27	10.10	10.25	279899
2013-02-19	10.24	10.45	10.17	10.40	431737
2013-02-20	10.44	10.50	10.11	10.11	367691
2013-02-21	10.08	10.16	9.91	10.12	347003
2013-02-22	10.18	10.29	10.14	10.19	329975
2013-02-25	10.25	10.25	9.83	9.88	345045
2013-02-26	9.95	10.06	9.87	9.99	299209
2013-02-27	9.98	10.17	9.98	10.04	212015
2013-02-28	9.99	10.20	9.99	10.11	441198
2013-03-01	10.01	10.16	9.97	10.08	293487
2013-03-04	10.02	10.09	9.88	10.02	255297
2013-03-05	10.12	10.37	10.11	10.17	233129
2013-03-06	10.15	10.16	9.98	10.05	273021
2013-03-07	10.03	10.08	9.94	10.03	295077
2013-03-08	10.10	10.18	10.07	10.15	208889
2013-03-11	10.14	10.20	10.05	10.15	145934
2013-03-12	10.11	10.17	9.95	10.05	181246
2013-03-13	10.03	10.18	9.89	10.14	151104
2013-03-14	10.14	10.30	10.14	10.29	279050
2013-03-15	10.30	10.30	9.91	9.99	633133
2013-03-18	9.85	9.94	9.42	9.81	197708
2013-03-19	9.84	9.95	9.77	9.94	217666
2013-03-20	10.00	10.02	9.79	10.00	201284
2013-03-21	9.87	10.04	9.87	9.91	167364
2013-03-22	9.98	9.99	9.86	9.94	336969
2013-03-25	10.00	10.19	10.00	10.09	221607
2013-03-26	10.18	10.24	10.07	10.24	157783
2013-03-27	10.12	10.15	9.98	10.15	235484
2013-03-28	10.21	10.24	10.11	10.18	235198
2013-04-01	10.15	10.17	9.96	10.01	327095
2013-04-02	10.09	10.14	9.69	9.76	422303
2013-04-03	9.81	9.81	9.42	9.46	276006
2013-04-04	9.46	9.70	9.45	9.70	126441
2013-04-05	9.49	9.64	9.43	9.49	249147
2013-04-08	9.54	9.65	9.25	9.65	161746
2013-04-09	9.69	9.73	9.55	9.58	110837
2013-04-10	9.65	9.93	9.63	9.92	159151
2013-04-11	9.90	10.10	9.82	9.84	200488
2013-04-12	9.84	9.86	9.61	9.65	186138
2013-04-15	9.51	9.67	9.12	9.16	295282
2013-04-16	9.22	9.40	9.16	9.38	272169
2013-04-17	9.30	9.32	9.04	9.08	408975
2013-04-18	9.13	9.25	8.85	8.90	360260
2013-04-19	8.89	9.06	8.82	9.00	302239
2013-04-22	9.03	9.06	8.78	9.01	265287
2013-04-23	9.13	9.33	9.09	9.26	371327
2013-04-24	9.25	9.36	9.23	9.30	190476
2013-04-25	9.36	9.59	9.35	9.43	267521
2013-04-26	9.43	9.43	9.24	9.33	186321
2013-04-29	9.41	9.66	9.30	9.64	174170
2013-04-30	9.61	9.83	9.55	9.72	276363
2013-05-01	9.70	9.73	9.19	9.21	400956
2013-05-02	9.25	9.51	9.21	9.45	223602
2013-05-03	9.61	9.84	9.60	9.76	340571
2013-05-06	9.74	9.92	9.70	9.85	281671
2013-05-07	9.90	9.90	9.62	9.73	206675
2013-05-08	9.64	9.81	9.33	9.81	252185
2013-05-09	9.78	9.91	9.60	9.68	282333
2013-05-10	9.70	10.07	9.69	10.07	441135
2013-05-13	9.91	9.99	9.83	9.91	270223
2013-05-14	9.89	9.99	9.82	9.89	244909
2013-05-15	9.80	10.01	9.74	9.94	258869
2013-05-16	9.93	10.04	9.77	9.80	251678
2013-05-17	9.87	9.95	9.78	9.95	188413
2013-05-20	9.94	10.26	9.86	10.25	317868
2013-05-21	10.28	10.45	10.21	10.30	415145
2013-05-22	10.29	10.50	10.17	10.24	469824
2013-05-23	10.15	10.31	10.12	10.31	252157
2013-05-24	10.26	10.44	10.18	10.36	274837
2013-05-28	10.52	10.74	10.37	10.55	337082
2013-05-29	10.48	10.66	10.46	10.61	202092
2013-05-30	10.65	10.84	10.61	10.84	238494
2013-05-31	10.75	10.90	10.63	10.65	308340
2013-06-03	10.68	10.97	10.66	10.79	470290
2013-06-04	10.82	10.91	10.51	10.61	540094
2013-06-05	10.48	10.55	10.23	10.26	271709
2013-06-06	10.28	10.41	10.06	10.30	243218
2013-06-07	10.37	10.44	10.15	10.42	143468
2013-06-10	10.48	10.53	10.29	10.47	186725
2013-06-11	10.30	10.56	10.21	10.21	103902
2013-06-12	10.31	10.42	10.06	10.06	152281
2013-06-13	10.04	10.34	9.97	10.32	108145
2013-06-14	10.32	10.34	10.05	10.14	138485
2013-06-17	10.30	10.41	10.13	10.23	119904
2013-06-18	10.28	10.44	10.24	10.38	166233
2013-06-19	10.40	10.42	10.03	10.04	218770
2013-06-20	9.85	9.86	9.68	9.72	194252
2013-06-21	9.75	9.91	9.64	9.84	557647
2013-06-24	9.78	9.88	9.56	9.66	372949
2013-06-25	9.80	9.92	9.52	9.83	389062
2013-06-26	9.88	9.91	9.72	9.72	214675
2013-06-27	9.78	9.87	9.72	9.73	250759
2013-06-28	9.70	9.85	9.69	9.73	355136
2013-07-01	9.80	9.97	9.80	9.86	171902
2013-07-02	9.82	9.99	9.74	9.84	130726
2013-07-03	9.80	9.98	9.74	9.93	90730
2013-07-05	10.19	10.24	9.96	10.24	150315
2013-07-08	10.26	10.32	10.08	10.09	160539
2013-07-09	10.14	10.39	10.14	10.30	223668
2013-07-10	10.32	10.46	10.22	10.37	316569
2013-07-11	10.49	10.53	10.26	10.30	352570
2013-07-12	10.31	10.38	10.28	10.36	180292
2013-07-15	10.46	10.56	10.34	10.40	309294
2013-07-16	10.44	10.48	10.14	10.38	277538
2013-07-17	10.48	10.52	10.35	10.38	241747
2013-07-18	10.45	10.46	10.31	10.34	252637
2013-07-19	10.33	10.40	10.28	10.33	254686
2013-07-22	10.36	10.45	10.30	10.38	161900
2013-07-23	10.46	10.52	10.37	10.38	266646
2013-07-24	10.48	10.48	10.14	10.19	260005
2013-07-25	10.18	10.42	10.17	10.31	309072
2013-07-26	10.18	10.28	10.09	10.16	181472
2013-07-29	10.06	10.23	9.90	9.97	235730
2013-07-30	10.04	10.06	9.83	9.87	222111
2013-07-31	9.89	9.91	9.75	9.82	258807
2013-08-01	9.90	9.98	9.78	9.93	197702
2013-08-02	9.88	9.90	9.68	9.75	327034
2013-08-05	9.74	10.05	9.70	10.05	308702
2013-08-06	10.05	10.05	9.82	9.85	178311
2013-08-07	9.79	9.86	9.68	9.71	149632
2013-08-08	9.83	9.90	9.72	9.80	248721
2013-08-09	9.58	9.58	9.15	9.32	730615
2013-08-12	9.17	9.47	9.16	9.35	299943
2013-08-13	9.39	9.40	9.30	9.36	195604
2013-08-14	9.33	9.44	9.33	9.34	230013
2013-08-15	9.21	9.25	8.95	8.97	216802
2013-08-16	8.93	9.08	8.93	8.93	156975
2013-08-19	8.95	9.00	8.92	8.93	193726
2013-08-20	8.96	9.10	8.91	9.02	150167
2013-08-21	8.96	9.10	8.90	8.97	160958
2013-08-22	9.00	9.15	8.98	9.11	118976
2013-08-23	9.12	9.12	8.99	9.05	147010
2013-08-26	9.05	9.15	9.01	9.12	94921
2013-08-27	8.99	9.02	8.92	8.97	213611
2013-08-28	9.16	9.20	8.93	8.97	208138
2013-08-29	8.97	9.15	8.97	9.08	112036
2013-08-30	9.04	9.10	8.79	8.80	221075
2013-09-03	8.98	9.21	8.74	8.82	241726
2013-09-04	8.78	9.03	8.78	8.98	284141
2013-09-05	9.01	9.13	8.91	9.05	118037
2013-09-06	9.13	9.16	8.89	9.14	191827
2013-09-09	9.18	9.26	9.11	9.24	166646
2013-09-10	9.30	9.42	9.23	9.36	157438
2013-09-11	9.36	9.50	9.34	9.42	93862
2013-09-12	9.44	9.47	9.27	9.30	125241
2013-09-13	9.36	9.49	9.20	9.31	81115
2013-09-16	9.49	9.49	9.26	9.30	158268
2013-09-17	9.30	9.39	9.25	9.30	127515
2013-09-18	9.32	9.46	9.20	9.39	110630
2013-09-19	9.43	9.47	9.33	9.40	76759
2013-09-20	9.39	9.39	9.16	9.28	498332
2013-09-23	9.33	9.37	9.14	9.23	491873
2013-09-24	9.29	9.37	9.22	9.24	273062
2013-09-25	9.24	9.36	9.18	9.27	287658
2013-09-26	9.28	9.32	9.23	9.30	163369
2013-09-27	9.21	9.30	9.13	9.24	172348
2013-09-30	9.13	9.33	9.08	9.31	288510
2013-10-01	9.33	9.40	9.27	9.38	277265
2013-10-02	9.31	9.36	9.18	9.28	134723
2013-10-03	9.23	9.34	9.08	9.19	345193
2013-10-04	9.17	9.29	9.16	9.27	94565
2013-10-07	9.17	9.25	9.15	9.20	180665
2013-10-08	9.24	9.24	9.03	9.08	206037
2013-10-09	9.15	9.21	9.01	9.06	174089
2013-10-10	9.23	9.30	9.21	9.25	119520
2013-10-11	9.20	9.37	9.10	9.35	207583
2013-10-14	9.31	9.43	9.31	9.39	208048
2013-10-15	9.33	9.42	9.25	9.27	176530
2013-10-16	9.35	9.41	9.20	9.28	195414
2013-10-17	9.27	9.35	9.22	9.30	211576
2013-10-18	9.39	9.54	9.26	9.50	308024
2013-10-21	9.55	9.64	9.53	9.54	264322
2013-10-22	9.63	9.72	9.54	9.56	248430
2013-10-23	9.51	9.56	9.35	9.42	259675
2013-10-24	9.52	9.67	9.47	9.63	277130
2013-10-25	9.70	9.74	9.61	9.69	273958
2013-10-28	9.71	9.81	9.63	9.74	238602
2013-10-29	9.75	9.86	9.73	9.84	264846
2013-10-30	9.88	9.90	9.70	9.71	162402
2013-10-31	9.69	9.75	9.63	9.64	186964
2013-11-01	9.62	9.65	9.41	9.44	298861
2013-11-04	9.50	9.56	9.46	9.55	241598
2013-11-05	9.47	9.48	9.29	9.45	349073
2013-11-06	9.54	9.54	9.34	9.45	187058
2013-11-07	9.47	9.54	9.33	9.40	264350
2013-11-08	9.47	9.74	9.43	9.66	413737
2013-11-11	9.60	9.79	9.55	9.78	310916
2013-11-12	9.76	9.87	9.73	9.82	221092
2013-11-13	9.70	9.98	9.64	9.95	314480
2013-11-14	10.10	10.33	9.67	10.30	750252
2013-11-15	10.37	10.41	10.09	10.24	638109
2013-11-18	10.21	10.35	10.10	10.19	523210
2013-11-19	10.22	10.29	10.02	10.10	353545
2013-11-20	10.11	10.23	10.02	10.03	310267
2013-11-21	10.09	10.22	10.07	10.18	374878
2013-11-22	10.24	10.35	10.16	10.35	468889
2013-11-25	10.40	10.46	10.32	10.32	364597
2013-11-26	10.32	10.43	10.30	10.33	488171
2013-11-27	10.38	10.66	10.26	10.63	347840
2013-11-29	10.72	10.75	10.55	10.57	161736
2013-12-02	10.59	10.71	10.28	10.36	372988
2013-12-03	10.32	10.53	10.30	10.49	427297
2013-12-04	10.39	10.51	10.15	10.23	164409
2013-12-05	10.23	10.30	10.15	10.20	307950
2013-12-06	10.34	10.39	10.30	10.34	292863
2013-12-09	10.34	10.39	10.25	10.33	280695
2013-12-10	10.30	10.31	10.05	10.24	337653
2013-12-11	10.23	10.26	10.02	10.16	382045
2013-12-12	10.14	10.16	10.00	10.01	290352
2013-12-13	10.06	10.11	9.89	9.97	303489
2013-12-16	10.05	10.27	9.91	10.08	334185
2013-12-17	10.11	10.33	10.01	10.29	194588
2013-12-18	10.34	10.42	10.16	10.38	231052
2013-12-19	10.38	10.40	10.25	10.25	196136
2013-12-20	10.24	10.49	10.24	10.37	732649
2013-12-23	10.40	10.65	10.40	10.57	317348
2013-12-24	10.62	10.69	10.58	10.58	107499
2013-12-26	10.66	10.67	10.47	10.52	129728
2013-12-27	10.57	10.57	10.44	10.52	103584
2013-12-30	10.55	10.58	10.44	10.47	144991
2013-12-31	10.46	10.52	10.44	10.49	202828
2014-01-02	10.48	10.49	10.30	10.42	187186
2014-01-03	10.42	10.53	10.36	10.52	287064
2014-01-06	10.54	10.54	10.40	10.50	330908
2014-01-07	10.51	10.60	10.48	10.58	223212
2014-01-08	10.60	10.63	10.24	10.26	765569
2014-01-09	10.32	10.48	10.18	10.28	316345
2014-01-10	10.25	10.34	10.19	10.31	196761
2014-01-13	10.28	10.32	10.00	10.08	163943
2014-01-14	10.15	10.57	10.00	10.54	428202
2014-01-15	10.55	10.80	10.49	10.71	440981
2014-01-16	10.64	10.72	10.43	10.58	270172
2014-01-17	10.51	10.60	10.41	10.45	195177
2014-01-21	10.57	10.63	10.45	10.52	274794
2014-01-22	10.56	10.69	10.56	10.63	185607
2014-01-23	10.56	10.65	10.50	10.65	220185
2014-01-24	10.54	10.64	10.25	10.34	275533
2014-01-27	10.35	10.40	10.14	10.25	366452
2014-01-28	10.23	10.41	10.08	10.10	298362
2014-01-29	10.05	10.11	9.93	10.01	343481
2014-01-30	10.12	10.30	10.02	10.25	335367
2014-01-31	10.02	10.34	9.90	10.15	354332
2014-02-03	10.09	10.28	9.92	9.96	405137
2014-02-04	9.98	10.11	9.95	10.03	373751
2014-02-05	9.94	10.05	9.78	9.92	324589
2014-02-06	9.94	10.02	9.78	9.92	349122
2014-02-07	9.96	10.18	9.79	9.79	578581
2014-02-10	9.74	9.81	9.43	9.80	708050
2014-02-11	9.81	9.96	9.66	9.79	306139
2014-02-12	9.83	10.08	9.81	10.07	651372
2014-02-13	10.03	10.51	9.97	10.51	702944
2014-02-14	10.51	10.71	10.45	10.65	539172
2014-02-18	10.61	10.65	10.41	10.58	415891
2014-02-19	10.51	10.59	10.40	10.45	298880
2014-02-20	10.46	10.59	10.30	10.51	473571
2014-02-21	10.51	10.53	10.28	10.29	332326
2014-02-24	10.28	10.39	10.23	10.28	807160
2014-02-25	10.26	10.35	10.16	10.35	454548
2014-02-26	10.35	10.54	10.29	10.45	436961
2014-02-27	10.38	10.54	10.26	10.47	244230
2014-02-28	10.47	10.55	10.31	10.37	298150
2014-03-03	10.24	10.33	10.03	10.19	171496
2014-03-04	10.34	10.61	10.21	10.57	652407
2014-03-05	10.49	10.57	10.46	10.56	334759
2014-03-06	10.56	10.85	10.55	10.80	298881
2014-03-07	10.82	10.85	10.73	10.80	234110
2014-03-10	10.74	11.00	10.59	10.92	819466
2014-03-11	10.96	11.00	10.78	10.96	550921
2014-03-12	10.93	11.08	10.90	11.04	345067
2014-03-13	11.06	11.13	10.74	10.78	358097
2014-03-14	10.72	10.90	10.70	10.71	178333
2014-03-17	10.83	10.96	10.73	10.83	251443
2014-03-18	10.90	11.35	10.90	11.35	638470
2014-03-19	11.31	11.34	11.18	11.30	246511
2014-03-20	11.30	11.38	11.22	11.35	348214
2014-03-21	11.44	11.61	11.30	11.44	700156
2014-03-24	11.50	11.64	11.33	11.38	429049
2014-03-25	11.42	11.63	11.21	11.29	282454
2014-03-26	11.36	11.43	10.85	10.85	358386
2014-03-27	10.82	10.94	10.63	10.66	241540
2014-03-28	10.67	10.92	10.57	10.67	249527
2014-03-31	10.71	11.00	10.71	10.93	288537
2014-04-01	10.96	11.12	10.85	11.11	244139
2014-04-02	11.10	11.26	11.02	11.24	185461
2014-04-03	11.24	11.47	11.21	11.31	275006
2014-04-04	11.42	11.50	10.85	10.96	320579
2014-04-07	10.93	11.00	10.71	10.85	249907
2014-04-08	10.83	11.06	10.78	10.82	410531
2014-04-09	10.90	11.29	10.90	11.16	382927
2014-04-10	11.12	11.27	10.80	10.86	406894
2014-04-11	10.75	10.97	10.69	10.74	468400
2014-04-14	10.81	10.86	10.62	10.66	391841
2014-04-15	10.67	10.84	10.40	10.77	403929
2014-04-16	10.80	10.82	10.58	10.74	317159
2014-04-17	10.74	10.94	10.70	10.86	146753
2014-04-21	10.87	10.94	10.76	10.82	161382
2014-04-22	10.82	11.27	10.82	11.26	284409
2014-04-23	11.20	11.28	11.00	11.01	260644
2014-04-24	11.11	11.15	10.90	11.02	321844
2014-04-25	10.94	10.96	10.57	10.67	318414
2014-04-28	10.71	10.78	10.26	10.43	333668
2014-04-29	10.50	10.54	10.09	10.11	388760
2014-04-30	10.08	10.23	9.94	10.23	416055
2014-05-01	10.21	10.41	10.03	10.26	463136
2014-05-02	10.25	10.34	10.11	10.17	200767
2014-05-05	10.09	10.24	9.99	10.22	363900
2014-05-06	10.16	10.17	9.83	9.84	483805
2014-05-07	9.87	9.89	9.61	9.81	315221
2014-05-08	9.80	9.88	9.58	9.66	356023
2014-05-09	8.76	10.14	8.75	9.92	897152
2014-05-12	9.97	10.42	9.86	10.00	931871
2014-05-13	9.98	10.06	9.75	9.75	387245
2014-05-14	9.69	9.71	9.34	9.36	344581
2014-05-15	9.32	9.37	9.14	9.21	617285
2014-05-16	9.22	9.35	9.09	9.24	347684
2014-05-19	9.17	9.45	9.09	9.34	549477
2014-05-20	9.34	9.34	9.00	9.09	422104
2014-05-21	9.16	9.27	9.03	9.22	269394
2014-05-22	9.20	9.45	9.20	9.30	580022
2014-05-23	9.32	9.41	9.18	9.39	248336
2014-05-27	9.95	10.00	9.33	9.81	733868
2014-05-28	9.76	9.77	9.66	9.72	440027
2014-05-29	9.80	9.80	9.65	9.71	584153
2014-05-30	9.75	9.80	9.66	9.71	335390
2014-06-02	9.71	9.72	9.40	9.40	285145
2014-06-03	9.39	9.47	9.21	9.33	458546
2014-06-04	9.21	9.41	9.18	9.39	195475
2014-06-05	9.39	9.58	9.28	9.45	400127
2014-06-06	9.53	9.64	9.46	9.52	338910
2014-06-09	9.53	9.72	9.53	9.65	351328
2014-06-10	9.63	9.71	9.59	9.67	485399
2014-06-11	9.65	9.71	9.60	9.67	355920
2014-06-12	9.68	9.72	9.46	9.54	169570
2014-06-13	9.59	9.81	9.52	9.76	509363
2014-06-16	9.71	9.87	9.69	9.77	371490
2014-06-17	9.72	9.96	9.72	9.92	507725
2014-06-18	9.90	9.97	9.77	9.86	221045
2014-06-19	9.93	9.99	9.86	9.89	429195
2014-06-20	9.96	9.99	9.84	9.94	693733
2014-06-23	9.94	9.97	9.82	9.88	338527
2014-06-24	9.83	9.92	9.74	9.80	443307
2014-06-25	9.72	9.97	9.66	9.94	363245
2014-06-26	9.92	9.94	9.73	9.92	197329
2014-06-27	10.30	10.46	10.29	10.33	1172254
2014-06-30	10.47	10.78	10.25	10.77	769211
2014-07-01	10.80	11.16	10.80	11.02	568676
2014-07-02	11.01	11.10	10.86	10.87	431446
2014-07-03	10.94	11.00	10.89	10.96	112280
2014-07-07	10.86	10.98	10.64	10.71	516867
2014-07-08	10.68	10.76	10.48	10.66	404574
2014-07-09	10.70	10.78	10.59	10.65	382397
2014-07-10	10.44	10.64	10.39	10.52	291392
2014-07-11	10.52	10.55	10.41	10.43	234831
2014-07-14	10.55	10.62	10.40	10.45	247143
2014-07-15	10.46	10.47	10.23	10.30	198600
2014-07-16	10.36	10.46	10.19	10.27	220343
2014-07-17	10.17	10.26	10.13	10.17	256212
2014-07-18	10.14	10.36	10.14	10.34	282667
2014-07-21	10.23	10.38	10.23	10.30	350807
2014-07-22	10.36	10.40	10.29	10.38	141680
2014-07-23	10.37	10.40	10.23	10.24	275718
2014-07-24	10.25	10.36	10.21	10.27	442898
2014-07-25	10.16	10.22	9.92	10.07	396227
2014-07-28	10.03	10.10	9.86	10.05	277014
2014-07-29	10.09	10.17	10.05	10.14	351783
2014-07-30	10.20	10.30	10.14	10.26	304338
2014-07-31	10.11	10.24	10.07	10.18	339253
2014-08-01	10.41	10.88	10.28	10.54	679072
2014-08-04	10.55	10.67	10.40	10.56	329575
2014-08-05	10.49	10.58	10.34	10.46	257057
2014-08-06	10.40	10.73	10.40	10.69	365999
2014-08-07	10.69	10.80	10.44	10.46	249051
2014-08-08	10.44	10.49	10.38	10.48	181851
2014-08-11	10.48	10.77	10.42	10.68	214877
2014-08-12	10.62	10.70	10.44	10.52	146543
2014-08-13	10.52	10.69	10.51	10.59	123910
2014-08-14	10.59	10.67	10.58	10.61	102224
2014-08-15	10.72	10.83	10.57	10.71	257073
2014-08-18	10.77	10.93	10.72	10.92	203524
2014-08-19	10.93	11.00	10.91	10.98	179713
2014-08-20	10.92	11.00	10.89	10.96	167163
2014-08-21	11.00	11.08	10.83	11.07	209364
2014-08-22	11.02	11.20	10.99	11.15	267854
2014-08-25	11.19	11.20	11.04	11.05	201472
2014-08-26	11.04	11.21	11.02	11.17	260436
2014-08-27	11.18	11.35	11.10	11.15	166877
2014-08-28	11.13	11.32	11.06	11.25	177302
2014-08-29	11.27	11.35	11.19	11.34	163125
2014-09-02	11.40	11.53	11.36	11.49	185644
2014-09-03	11.47	11.50	11.22	11.34	421810
2014-09-04	11.36	11.53	11.26	11.32	201218
2014-09-05	11.25	11.38	11.19	11.28	179618
2014-09-08	11.25	11.35	11.17	11.25	506972
2014-09-09	11.26	11.26	11.02	11.04	314360
2014-09-10	11.03	11.15	10.99	11.12	338773
2014-09-11	11.03	11.21	10.96	11.18	466208
2014-09-12	11.21	11.21	10.79	10.86	277321
2014-09-15	10.85	10.85	10.64	10.67	204609
2014-09-16	10.61	10.73	10.50	10.71	168285
2014-09-17	10.68	10.87	10.68	10.83	233832
2014-09-18	10.91	11.01	10.68	11.00	318062
2014-09-19	11.08	11.31	10.98	11.01	1079858
2014-09-22	10.92	10.99	10.78	10.83	527552
2014-09-23	10.80	11.04	10.70	10.85	388061
2014-09-24	10.89	11.04	10.89	10.94	284895
2014-09-25	10.95	10.95	10.67	10.72	838754
2014-09-26	10.73	10.84	10.69	10.75	307571
2014-09-29	10.66	10.73	10.53	10.65	323863
2014-09-30	10.61	10.63	10.47	10.51	405231
2014-10-01	10.47	10.63	10.37	10.46	406371
2014-10-02	10.49	10.74	10.44	10.71	256764
2014-10-03	10.80	10.80	10.69	10.69	187930
2014-10-06	10.71	10.74	10.49	10.49	279129
2014-10-07	10.46	10.70	10.30	10.30	825623
2014-10-08	10.26	10.64	10.17	10.62	571365
2014-10-09	10.64	10.64	10.16	10.18	437378
2014-10-10	10.21	10.22	9.83	9.87	617315
2014-10-13	9.87	10.20	9.81	9.89	351837
2014-10-14	9.96	10.31	9.96	10.09	330391
2014-10-15	9.86	10.40	9.81	10.34	360298
2014-10-16	10.15	10.61	9.90	10.58	374086
2014-10-17	10.74	10.79	10.49	10.56	545694
2014-10-20	10.46	10.66	10.46	10.66	247361
2014-10-21	10.76	10.94	10.73	10.93	163877
2014-10-22	10.98	11.00	10.65	10.72	424075
2014-10-23	10.86	11.38	10.85	11.28	332454
2014-10-24	11.35	11.46	11.24	11.29	163531
2014-10-27	11.18	11.32	11.15	11.28	155996
2014-10-28	11.37	11.75	11.33	11.75	241228
2014-10-29	11.71	11.92	11.67	11.80	238716
2014-10-30	11.72	11.99	11.52	11.97	415845
2014-10-31	12.23	12.43	12.12	12.33	454447
2014-11-03	12.34	12.46	11.92	11.93	431257
2014-11-04	11.83	12.10	11.80	11.99	304157
2014-11-05	11.77	12.04	11.33	11.94	528183
2014-11-06	11.92	12.00	11.85	11.93	218758
2014-11-07	11.94	11.94	11.62	11.76	322341
2014-11-10	11.79	11.95	11.77	11.90	222601
2014-11-11	11.89	11.91	11.71	11.84	338353
2014-11-12	11.81	12.14	11.69	12.12	349550
2014-11-13	12.23	12.80	12.05	12.77	409959
2014-11-14	12.50	12.62	12.25	12.40	509144
2014-11-17	12.34	12.44	11.95	11.96	337919
2014-11-18	11.97	12.09	11.81	11.82	581633
2014-11-19	11.84	11.92	11.51	11.52	405510
2014-11-20	11.50	11.68	11.35	11.66	278803
2014-11-21	11.80	11.80	11.41	11.48	255590
2014-11-24	11.48	11.72	11.42	11.69	259286
2014-11-25	11.77	11.79	11.46	11.50	301942
2014-11-26	11.47	11.94	11.44	11.91	296633
2014-11-28	12.00	12.00	11.67	11.71	143037
2014-12-01	11.65	11.74	11.43	11.49	358295
2014-12-02	11.55	11.68	11.43	11.66	287450
2014-12-03	11.56	11.91	11.56	11.77	982768
2014-12-04	11.73	11.83	11.63	11.69	244371
2014-12-05	11.74	12.00	11.65	11.97	337344
2014-12-08	11.89	12.38	11.89	12.16	430543
2014-12-09	12.06	12.49	11.93	12.48	446689
2014-12-10	12.45	12.51	12.15	12.20	516257
2014-12-11	12.28	12.49	12.20	12.21	257800
2014-12-12	12.06	12.34	11.95	12.11	191487
2014-12-15	12.22	12.44	11.98	12.04	290142
2014-12-16	12.06	12.41	11.95	12.10	358722
2014-12-17	12.12	12.44	12.00	12.37	334765
2014-12-18	12.52	12.72	12.39	12.51	249514
2014-12-19	12.50	12.66	12.29	12.57	612699
2014-12-22	12.60	12.67	12.40	12.66	380886
2014-12-23	12.77	12.80	12.54	12.68	274999
2014-12-24	12.67	12.76	12.60	12.67	185537
2014-12-26	12.73	13.09	12.67	13.02	213430
2014-12-29	13.08	13.08	12.81	12.88	299862
2014-12-30	12.80	12.89	12.62	12.72	219431
2014-12-31	12.80	12.98	12.74	12.75	238138
2015-01-02	12.87	12.91	12.52	12.61	225067
2015-01-05	12.53	12.78	12.49	12.67	300306
2015-01-06	12.67	12.67	12.09	12.20	304804
2015-01-07	12.31	12.33	12.14	12.20	347110
2015-01-08	12.33	12.68	12.30	12.52	247679
2015-01-09	12.49	12.63	12.39	12.46	162466
2015-01-12	12.42	12.44	12.17	12.25	215118
2015-01-13	12.39	12.77	12.19	12.29	296520
2015-01-14	12.10	12.34	12.10	12.27	173123
2015-01-15	12.29	12.47	12.10	12.18	284029
2015-01-16	12.12	12.64	12.09	12.50	459273
2015-01-20	12.54	12.64	12.30	12.60	214002
2015-01-21	12.42	12.66	12.35	12.58	228655
2015-01-22	12.60	13.08	12.36	13.06	295203
2015-01-23	13.08	13.10	12.85	13.07	223165
2015-01-26	13.04	13.31	12.85	13.26	617766
2015-01-27	13.12	13.23	12.95	13.14	222539
2015-01-28	13.22	13.30	12.79	12.82	271000
2015-01-29	12.87	13.28	12.87	13.28	221590
2015-01-30	13.19	13.28	12.85	12.91	317160
2015-02-02	12.93	13.10	12.70	13.07	218575
2015-02-03	13.12	13.44	13.04	13.17	375589
2015-02-04	13.12	13.34	13.10	13.33	208080
2015-02-05	13.42	13.48	13.08	13.37	242688
2015-02-06	12.65	12.88	12.02	12.65	1223025
2015-02-09	12.54	12.54	12.08	12.18	538337
2015-02-10	12.33	12.33	12.08	12.09	411515
2015-02-11	12.10	12.21	11.88	11.95	256731
2015-02-12	11.94	12.06	11.81	12.04	301630
2015-02-13	12.07	12.21	11.85	12.08	265782
2015-02-17	12.05	12.19	11.86	12.00	311735
2015-02-18	11.99	12.10	11.88	12.05	196988
2015-02-19	12.03	12.09	11.93	12.06	151329
2015-02-20	12.09	12.24	12.02	12.23	256335
2015-02-23	12.12	12.13	11.88	12.04	195298
2015-02-24	12.04	12.12	11.97	12.02	151551
2015-02-25	12.00	12.04	11.86	11.95	299939
2015-02-26	11.95	12.02	11.88	12.02	171976
2015-02-27	11.94	12.08	11.90	12.00	141879
2015-03-02	12.02	12.34	12.02	12.32	225995
2015-03-03	12.23	12.32	11.97	12.06	178132
2015-03-04	11.91	11.98	11.78	11.86	130144
2015-03-05	11.91	11.95	11.76	11.94	183105
2015-03-06	11.82	11.98	11.44	11.48	167094
2015-03-09	11.54	11.68	11.40	11.49	279029
2015-03-10	11.39	11.53	11.30	11.43	244261
2015-03-11	11.49	11.72	11.30	11.60	305090
2015-03-12	11.69	11.80	11.53	11.76	146092
2015-03-13	11.78	11.94	11.67	11.87	142047
2015-03-16	11.99	12.12	11.89	11.95	250919
2015-03-17	11.87	11.94	11.74	11.78	194364
2015-03-18	11.77	11.80	11.44	11.70	162562
2015-03-19	11.68	11.95	11.50	11.91	111705
2015-03-20	11.98	12.09	11.86	11.99	432027
2015-03-23	12.01	12.48	12.01	12.43	326000
2015-03-24	12.40	12.42	12.20	12.26	195927
2015-03-25	12.30	12.30	11.61	11.85	542755
2015-03-26	11.74	11.81	11.56	11.66	260965
2015-03-27	11.68	11.88	11.46	11.71	182751
2015-03-30	11.78	11.82	11.60	11.69	167511
2015-03-31	11.63	11.69	11.51	11.63	134445
2015-04-01	11.59	11.67	11.48	11.58	117362
2015-04-02	11.63	11.81	11.56	11.60	103652
2015-04-06	11.51	11.74	11.51	11.64	137137
2015-04-07	11.65	11.70	11.50	11.51	100442
2015-04-08	11.48	11.59	11.31	11.40	279866
2015-04-09	11.42	11.56	11.24	11.44	98096
2015-04-10	11.50	11.57	11.43	11.44	179154
2015-04-13	11.46	11.71	11.46	11.60	119047
2015-04-14	11.60	11.68	11.49	11.58	93435
2015-04-15	11.61	11.90	11.60	11.75	125097
2015-04-16	11.69	11.92	11.58	11.65	172188
2015-04-17	11.54	11.54	11.06	11.19	156170
2015-04-20	11.27	11.49	11.10	11.43	109912
2015-04-21	11.45	11.53	11.19	11.27	218293
2015-04-22	11.27	11.27	11.03	11.23	124537
2015-04-23	11.16	11.29	11.03	11.12	144846
2015-04-24	11.08	11.27	10.88	10.90	126997
2015-04-27	10.97	11.27	10.84	11.02	190132
2015-04-28	11.11	11.24	10.95	11.20	159939
2015-04-29	11.15	11.25	11.06	11.12	98066
2015-04-30	11.03	11.13	10.63	10.76	251914
2015-05-01	11.25	11.47	10.94	11.06	373941
2015-05-04	11.07	11.28	11.07	11.19	193108
2015-05-05	11.18	11.27	10.93	10.95	219239
2015-05-06	11.02	11.02	10.87	11.00	150543
2015-05-07	11.02	11.18	11.01	11.05	183262
2015-05-08	11.17	11.32	11.04	11.16	90788
2015-05-11	11.12	11.31	11.09	11.10	117759
2015-05-12	11.06	11.08	10.88	11.04	132593
2015-05-13	11.08	11.19	10.87	11.02	131088
2015-05-14	11.13	11.24	11.01	11.23	185069
2015-05-15	11.24	11.36	11.15	11.33	106301
2015-05-18	11.31	11.59	11.25	11.52	133027
2015-05-19	11.55	11.55	11.17	11.20	151142
2015-05-20	11.21	11.36	11.12	11.28	98529
2015-05-21	11.29	11.35	11.15	11.24	96677
2015-05-22	11.21	11.29	11.09	11.18	86375
2015-05-26	11.10	11.21	10.88	11.01	133486
2015-05-27	11.03	11.30	10.99	11.17	142999
2015-05-28	11.17	11.35	11.12	11.33	101538
2015-05-29	11.31	11.43	11.09	11.24	119774
2015-06-01	11.36	11.80	11.36	11.78	253811
2015-06-02	11.71	11.85	11.60	11.76	403765
2015-06-03	11.75	11.84	11.65	11.78	148857
2015-06-04	11.78	11.94	11.60	11.71	122179
2015-06-05	11.67	11.76	11.51	11.75	171675
2015-06-08	11.70	11.70	11.43	11.45	197203
2015-06-09	11.43	11.50	11.28	11.39	81311
2015-06-10	11.47	11.86	11.47	11.79	156680
2015-06-11	11.87	11.87	11.64	11.75	106006
2015-06-12	11.70	11.75	11.60	11.69	96766
2015-06-15	11.63	11.74	11.41	11.71	143171
2015-06-16	11.64	11.75	11.47	11.74	129994
2015-06-17	11.76	11.82	11.69	11.71	97623
2015-06-18	11.77	11.96	11.66	11.88	216414
2015-06-19	11.92	12.04	11.85	12.01	316295
2015-06-22	12.04	12.26	11.99	12.19	198267
2015-06-23	12.19	12.21	12.03	12.15	233131
2015-06-24	12.13	12.27	12.06	12.19	177138
2015-06-25	12.28	12.43	12.08	12.36	214701
2015-06-26	12.32	12.36	12.08	12.20	629106
2015-06-29	11.95	12.09	11.56	11.60	281255
2015-06-30	11.68	11.70	11.40	11.45	204463
2015-07-01	11.56	11.66	11.37	11.42	175221
2015-07-02	11.43	11.62	11.39	11.60	97578
2015-07-06	11.52	11.71	11.40	11.57	135750
2015-07-07	11.53	11.53	11.15	11.44	188496
2015-07-08	11.30	11.47	11.20	11.41	235689
2015-07-09	11.53	11.61	11.24	11.31	190986
2015-07-10	11.46	11.60	11.15	11.57	152272
2015-07-13	11.57	11.75	11.50	11.72	164260
2015-07-14	11.77	11.81	11.63	11.74	118365
2015-07-15	11.78	11.80	11.43	11.53	103209
2015-07-16	11.56	11.65	11.39	11.53	184805
2015-07-17	11.58	11.58	11.33	11.43	114802
2015-07-20	11.40	11.43	11.17	11.20	177163
2015-07-21	11.20	11.34	11.00	11.03	133860
2015-07-22	10.96	10.96	10.71	10.86	74390
2015-07-23	10.94	11.09	10.61	10.79	100210
2015-07-24	10.74	10.90	10.45	10.45	130057
2015-07-27	10.40	10.55	10.30	10.33	152085
2015-07-28	10.31	10.42	10.09	10.35	193177
2015-07-29	10.33	10.52	10.22	10.44	79444
2015-07-30	10.41	10.65	10.41	10.64	84781
2015-07-31	10.69	10.70	10.50	10.55	107703
2015-08-03	10.50	10.59	9.70	9.71	281788
2015-08-04	9.70	9.87	9.68	9.72	169893
2015-08-05	9.77	10.16	9.77	10.10	281894
2015-08-06	10.17	10.17	9.93	10.14	170392
2015-08-07	10.57	11.75	10.57	11.23	503448
2015-08-10	11.34	11.68	11.24	11.44	269892
2015-08-11	11.23	11.51	11.23	11.27	223548
2015-08-12	11.20	11.20	10.94	11.05	443791
2015-08-13	11.08	11.11	10.83	10.87	304094
2015-08-14	10.82	11.09	10.66	11.06	250470
2015-08-17	11.06	11.10	10.90	10.94	227467
2015-08-18	10.94	10.96	10.45	10.54	201237
2015-08-19	10.51	10.68	10.23	10.49	175149
2015-08-20	10.37	10.66	10.29	10.36	219239
2015-08-21	10.15	10.52	10.15	10.37	201080
2015-08-24	9.92	10.54	9.67	10.01	252716
2015-08-25	10.30	10.30	9.92	9.94	145503
2015-08-26	10.18	10.21	9.89	10.17	177880
2015-08-27	10.22	10.33	9.99	10.26	193473
2015-08-28	10.16	10.47	10.16	10.41	147363
2015-08-31	10.29	10.47	10.23	10.38	161170
2015-09-01	10.22	10.45	10.09	10.11	248131
2015-09-02	10.14	10.27	10.06	10.23	110256
2015-09-03	10.30	10.48	10.17	10.36	200384
2015-09-04	10.20	10.50	10.15	10.20	189513
2015-09-08	10.40	10.52	10.38	10.46	133848
2015-09-09	10.50	10.60	10.35	10.39	224236
2015-09-10	10.35	10.63	10.28	10.62	178789
2015-09-11	10.55	10.61	10.29	10.59	206304
2015-09-14	10.63	10.63	10.30	10.40	130102
2015-09-15	10.45	10.83	10.44	10.77	158180
2015-09-16	10.76	10.94	10.70	10.93	150363
2015-09-17	11.00	11.25	10.76	11.04	307251
2015-09-18	10.84	11.08	10.78	10.83	337638
2015-09-21	10.95	11.07	10.82	10.86	162739
2015-09-22	10.75	10.88	10.58	10.64	137510
2015-09-23	10.62	10.72	10.53	10.58	122995
2015-09-24	10.45	10.72	10.30	10.65	317773
2015-09-25	10.81	11.22	10.59	10.74	313910
2015-09-28	10.66	10.85	10.53	10.67	491945
2015-09-29	10.69	11.04	10.54	11.04	281448
2015-09-30	11.22	11.80	10.95	11.71	402864
2015-10-01	11.53	11.77	11.29	11.40	443103
2015-10-02	11.35	11.67	11.15	11.66	184977
2015-10-05	11.65	11.91	11.60	11.84	356205
2015-10-06	11.82	11.91	11.56	11.72	143950
2015-10-07	11.80	11.91	11.51	11.87	153704
2015-10-08	11.91	11.98	11.53	11.91	202196
2015-10-09	11.85	11.85	11.50	11.70	140058
2015-10-12	11.66	11.66	11.51	11.61	185009
2015-10-13	11.45	11.57	11.18	11.26	257876
2015-10-14	11.31	11.57	11.11	11.30	274514
2015-10-15	11.32	11.61	11.28	11.61	136425
2015-10-16	11.65	11.68	11.47	11.60	173618
2015-10-19	11.61	11.73	11.47	11.64	123519
2015-10-20	11.64	11.79	11.60	11.77	96212
2015-10-21	11.96	11.99	11.45	11.49	224750
2015-10-22	11.37	11.69	11.28	11.32	332928
2015-10-23	11.30	11.48	10.42	11.20	344248
2015-10-26	11.23	11.23	10.96	11.03	285991
2015-10-27	11.00	11.19	10.68	10.97	311470
2015-10-28	11.00	11.29	10.96	11.25	369329
2015-10-29	11.15	11.25	10.94	10.99	317183
2015-10-30	10.98	11.20	10.92	11.04	331030
2015-11-02	11.10	11.36	11.07	11.25	341826
2015-11-03	11.15	11.43	11.15	11.32	507904
2015-11-04	11.38	11.46	11.30	11.36	328445
2015-11-05	11.37	11.52	11.24	11.49	157675
2015-11-06	10.42	11.70	9.91	11.34	566748
2015-11-09	11.00	11.06	10.27	11.01	425153
2015-11-10	10.98	11.33	10.73	11.21	318761
2015-11-11	11.21	11.48	10.69	11.28	279767
2015-11-12	11.17	11.23	10.91	10.92	163976
2015-11-13	10.96	11.02	10.59	10.77	198680
2015-11-16	10.70	10.98	10.63	10.96	299082
2015-11-17	10.99	11.00	10.76	10.77	144904
2015-11-18	10.82	11.31	10.69	11.21	310045
2015-11-19	11.16	11.31	11.14	11.31	171607
2015-11-20	11.38	11.47	11.24	11.31	143703
2015-11-23	11.31	11.42	11.02	11.08	169305
2015-11-24	11.05	11.08	10.88	11.06	247715
2015-11-25	11.02	11.29	10.99	11.25	119289
2015-11-27	11.23	11.39	11.21	11.34	92935
2015-11-30	11.23	11.36	10.96	11.15	359680
2015-12-01	11.17	11.49	11.17	11.42	979290
2015-12-02	11.42	11.83	11.35	11.72	276371
2015-12-03	11.70	11.83	11.48	11.52	225198
2015-12-04	11.46	11.73	11.46	11.62	146147
2015-12-07	11.55	11.70	11.48	11.58	178441
2015-12-08	11.46	11.59	11.18	11.50	169769
2015-12-09	11.43	11.66	11.41	11.50	212764
2015-12-10	11.41	11.68	11.41	11.63	191338
2015-12-11	11.24	11.57	11.22	11.24	236770
2015-12-14	11.23	11.31	10.82	10.84	308441
2015-12-15	10.95	11.34	10.87	11.29	188066
2015-12-16	11.33	11.43	11.10	11.34	137574
2015-12-17	11.41	11.76	11.18	11.19	317100
2015-12-18	11.12	11.16	10.92	10.98	747241
2015-12-21	11.03	11.40	11.03	11.35	519528
2015-12-22	11.38	11.38	11.21	11.26	279463
2015-12-23	11.29	11.44	11.16	11.20	290855
2015-12-24	11.17	11.33	11.13	11.24	114205
2015-12-28	11.21	11.28	10.97	11.26	197988
2015-12-29	11.29	11.47	11.25	11.30	149161
2015-12-30	11.30	11.30	10.94	10.95	141879
2015-12-31	10.96	11.03	10.65	10.68	247629
2016-01-04	10.46	10.48	10.16	10.27	285435
2016-01-05	10.29	10.35	10.20	10.25	217877
2016-01-06	10.11	10.23	9.94	10.12	374232
2016-01-07	9.96	10.09	9.90	9.98	299602
2016-01-08	10.01	10.12	9.33	9.36	383081
2016-01-11	9.41	9.68	9.41	9.66	224284
2016-01-12	9.80	9.89	9.30	9.44	233665
2016-01-13	9.45	9.60	9.15	9.25	186372
2016-01-14	9.25	9.50	9.18	9.28	201063
2016-01-15	8.99	9.17	8.88	9.05	278620
2016-01-19	9.05	9.44	8.81	8.95	247672
2016-01-20	8.86	9.21	8.75	9.14	263096
2016-01-21	9.24	10.07	8.90	9.06	305715
2016-01-22	9.16	9.32	9.07	9.31	177265
2016-01-25	9.28	9.31	9.11	9.13	114045
2016-01-26	9.20	9.44	9.18	9.30	160057
2016-01-27	9.27	9.37	9.13	9.22	143257
2016-01-28	9.31	9.47	9.19	9.25	182983
2016-01-29	9.28	9.54	9.22	9.53	330854
2016-02-01	9.44	9.49	9.38	9.39	260218
2016-02-02	9.40	9.53	9.36	9.46	369083
2016-02-03	9.50	9.58	9.33	9.49	213752
2016-02-04	9.76	10.26	9.13	9.30	636350
2016-02-05	9.28	9.38	8.80	8.94	502309
2016-02-08	8.92	9.01	8.70	8.93	311875
2016-02-09	8.78	8.88	8.44	8.48	296454
2016-02-10	8.51	8.91	8.46	8.75	344337
2016-02-11	8.57	8.72	8.33	8.48	230040
2016-02-12	8.60	9.02	8.45	8.53	266073
2016-02-16	8.67	8.90	8.60	8.81	277204
2016-02-17	8.90	9.15	8.67	9.09	303917
2016-02-18	9.13	9.25	8.99	9.02	172848
2016-02-19	9.08	9.28	9.08	9.23	250688
2016-02-22	9.31	9.50	9.19	9.35	398700
2016-02-23	9.35	9.47	9.27	9.39	370314
2016-02-24	9.35	9.64	9.33	9.64	252115
2016-02-25	9.64	9.64	9.42	9.61	187730
2016-02-26	9.65	9.81	9.45	9.58	184843
2016-02-29	9.66	9.93	9.66	9.75	344960
2016-03-01	9.75	9.75	9.75	9.89	369261
2016-03-02	9.76	9.85	9.41	9.89	202120
2016-03-03	9.81	9.81	9.81	9.90	332339
2016-03-04	9.90	9.90	9.90	9.92	310056
2016-03-07	10.00	10.31	9.96	10.22	1258399
2016-03-08	10.19	10.38	9.85	10.22	433591
2016-03-09	9.87	9.87	9.87	9.82	217341
2016-03-10	9.82	9.97	9.69	9.82	232609
2016-03-11	9.84	9.95	9.75	9.93	210583
2016-03-14	9.90	9.96	9.78	9.79	323677
2016-03-15	9.79	9.79	9.79	9.77	248544
2016-03-16	9.72	9.80	9.56	9.72	171996
2016-03-17	9.68	10.05	9.56	9.99	204132
2016-03-18	10.06	10.17	9.95	10.09	463811
2016-03-21	10.02	10.20	9.97	10.07	148238
2016-03-22	9.99	10.13	9.88	10.01	117501
2016-03-23	10.01	10.05	9.92	9.93	273470
2016-03-24	9.93	9.93	9.93	9.89	230717
2016-03-28	9.89	10.14	9.76	9.93	81676
2016-03-29	9.83	10.26	9.78	9.91	248720
2016-03-30	10.48	10.56	10.35	10.54	229863
2016-03-31	10.51	10.61	10.39	10.54	394452
2016-04-01	10.33	10.46	10.23	10.46	159119
2016-04-04	10.43	10.52	10.25	10.42	239415
2016-04-05	10.42	10.42	10.42	10.13	222769
2016-04-06	10.09	10.18	9.98	10.14	188930
2016-04-07	10.10	10.24	9.98	9.99	313017
2016-04-08	10.04	10.22	9.90	9.97	216099
2016-04-11	10.04	10.20	9.92	10.01	138077
2016-04-12	9.97	10.05	9.83	9.89	115845
2016-04-13	9.97	10.31	9.96	10.30	146048
2016-04-14	10.27	10.27	10.09	10.21	148039
2016-04-15	10.15	10.30	10.10	10.19	103214
2016-04-18	10.19	10.28	10.01	10.22	118678
2016-04-19	10.30	10.30	10.07	10.15	148201
2016-04-20	10.12	10.14	9.98	9.98	95242
2016-04-21	10.01	10.15	10.00	10.08	210262
2016-04-22	10.05	10.14	9.92	10.06	231690
2016-04-25	10.04	10.11	9.85	9.97	180397
2016-04-26	10.04	10.22	9.93	10.22	166002
2016-04-27	10.21	10.44	10.06	10.20	186613
2016-04-28	10.16	10.34	9.78	9.88	230877
2016-04-29	9.98	9.98	9.11	9.46	665273
2016-05-02	9.50	9.54	9.29	9.48	573706
2016-05-03	9.36	9.94	9.36	9.90	445338
2016-05-04	9.80	9.98	9.55	9.57	303514
2016-05-05	9.64	9.64	9.42	9.43	173958
2016-05-06	9.36	9.41	9.23	9.33	219223
2016-05-09	9.33	9.58	9.26	9.34	220307
2016-05-10	9.34	9.48	9.25	9.47	235093
2016-05-11	9.44	9.47	9.25	9.26	259676
2016-05-12	9.25	9.43	9.06	9.26	401786
2016-05-13	9.24	9.32	9.15	9.23	158052
2016-05-16	9.25	9.37	9.20	9.23	242409
2016-05-17	9.25	9.36	8.99	9.16	319645
2016-05-18	9.13	9.51	9.13	9.51	308355
2016-05-19	9.47	9.63	9.43	9.59	548858
2016-05-20	9.71	10.07	9.68	10.03	330815
2016-05-23	10.08	10.24	10.00	10.14	226565
2016-05-24	10.21	10.52	10.21	10.52	214526
2016-05-25	10.59	10.68	10.45	10.67	354382
2016-05-26	10.72	10.87	10.63	10.86	253226
2016-05-27	10.91	11.06	10.86	11.04	210798
2016-05-31	11.00	11.10	10.85	10.98	409917
2016-06-01	10.72	11.27	10.72	11.26	628171
2016-06-02	11.31	11.67	11.01	11.66	508028
2016-06-03	11.71	11.71	11.42	11.53	561894
2016-06-06	11.58	11.67	11.36	11.65	363300
2016-06-07	11.65	11.73	11.45	11.65	324595
2016-06-08	11.64	11.68	11.52	11.66	144867
2016-06-09	11.61	11.75	11.53	11.74	160841
2016-06-10	11.57	11.66	11.14	11.60	239085
2016-06-13	11.46	11.66	11.46	11.50	228346
2016-06-14	11.47	11.67	11.37	11.58	357093
2016-06-15	11.66	11.66	11.48	11.50	291238
2016-06-16	11.39	11.60	11.29	11.58	324346
2016-06-17	11.55	11.60	11.39	11.51	550626
2016-06-20	11.64	11.93	11.56	11.63	132678
2016-06-21	11.63	11.74	11.57	11.72	156083
2016-06-22	11.71	11.83	11.63	11.63	98070
2016-06-23	11.78	11.98	11.68	11.90	278452
2016-06-24	11.37	11.69	11.33	11.37	509087
2016-06-27	11.26	11.32	10.80	10.84	431044
2016-06-28	10.96	11.14	10.88	10.92	296402
2016-06-29	11.08	11.08	10.87	10.96	333393
2016-06-30	11.08	11.47	10.96	11.22	780427
2016-07-01	10.87	11.27	10.87	11.21	315690
2016-07-05	11.06	11.18	10.92	11.05	195917
2016-07-06	10.98	11.11	10.82	11.05	185363
2016-07-07	11.08	11.26	10.94	11.15	319574
2016-07-08	11.28	11.57	11.28	11.55	206183
2016-07-11	11.59	11.82	11.58	11.79	317248
2016-07-12	11.84	12.19	11.80	12.15	285844
2016-07-13	12.18	12.20	12.03	12.10	386556
2016-07-14	12.24	12.29	12.08	12.09	291768
2016-07-15	12.16	12.16	12.00	12.11	347342
2016-07-18	12.16	12.31	12.10	12.17	313979
2016-07-19	12.17	12.42	12.09	12.20	486632
2016-07-20	12.27	12.70	12.23	12.66	337541
2016-07-21	12.65	12.72	12.57	12.62	242787
2016-07-22	12.58	12.60	12.50	12.59	161679
2016-07-25	12.49	12.67	12.49	12.64	204371
2016-07-26	12.61	12.94	12.61	12.90	201366
2016-07-27	12.95	12.97	12.77	12.96	313968
2016-07-28	12.80	13.09	12.76	12.95	257104
2016-07-29	13.20	13.20	12.42	12.53	599462
2016-08-01	12.38	12.55	12.37	12.44	432508
2016-08-02	12.40	12.48	12.25	12.26	308486
2016-08-03	12.22	12.38	12.15	12.34	267512
2016-08-04	12.29	12.38	12.25	12.27	107078
2016-08-05	12.30	12.57	12.16	12.55	194135
2016-08-08	12.56	12.61	12.47	12.53	160161
2016-08-09	12.47	12.54	12.23	12.34	267367
2016-08-10	12.39	12.39	12.09	12.22	189569
2016-08-11	12.26	12.33	12.16	12.25	178854
2016-08-12	12.24	12.30	12.16	12.24	146218
2016-08-15	12.24	12.41	12.24	12.35	179571
2016-08-16	12.46	12.49	12.29	12.30	148719
2016-08-17	12.30	12.30	12.09	12.30	300190
2016-08-18	12.30	12.39	12.27	12.35	179045
2016-08-19	12.38	12.95	12.38	12.81	336746
2016-08-22	12.73	12.88	12.53	12.87	219175
2016-08-23	12.87	12.98	12.80	12.83	99637
2016-08-24	12.86	12.86	12.66	12.69	113697
2016-08-25	12.65	12.80	12.40	12.78	139489
2016-08-26	12.78	12.87	12.64	12.74	125556
2016-08-29	12.72	12.84	12.53	12.71	98117
2016-08-30	12.65	12.89	12.60	12.70	108890
2016-08-31	12.56	12.67	12.48	12.61	186766
2016-09-01	12.61	12.77	12.52	12.77	142667
2016-09-02	12.80	12.88	12.64	12.82	169148
2016-09-06	12.76	12.86	12.64	12.72	95497
2016-09-07	12.68	12.92	12.64	12.91	195008
2016-09-08	12.85	12.87	12.71	12.78	172869
2016-09-09	12.72	12.82	12.29	12.33	243789
2016-09-12	12.31	12.56	12.05	12.56	192212
2016-09-13	12.40	12.51	12.27	12.35	159064
2016-09-14	12.50	12.71	12.50	12.57	211371
2016-09-15	12.57	12.84	12.22	12.83	369247
2016-09-16	12.85	12.85	12.56	12.78	661120
2016-09-19	12.81	13.05	12.81	12.98	218748
2016-09-20	13.05	13.19	12.91	13.05	293930
2016-09-21	13.05	13.37	13.05	13.28	464269
2016-09-22	13.40	13.96	13.39	13.96	462028
2016-09-23	13.88	13.89	13.65	13.70	244995
2016-09-26	13.57	13.68	13.43	13.44	204511
2016-09-27	13.46	13.54	13.37	13.43	310056
2016-09-28	13.45	13.71	13.45	13.67	456850
2016-09-29	13.66	13.69	13.43	13.53	231036
2016-09-30	13.56	13.65	13.44	13.61	380511
2016-10-03	13.59	13.62	13.49	13.54	189184
2016-10-04	13.55	13.67	13.43	13.54	124499
2016-10-05	13.53	13.75	13.36	13.59	193233
2016-10-06	13.61	13.84	13.51	13.75	210666
2016-10-07	13.75	13.75	13.53	13.65	197459
2016-10-10	13.76	13.86	13.74	13.75	123282
2016-10-11	13.74	13.74	13.22	13.26	120032
2016-10-12	13.78	13.82	13.31	13.55	285507
2016-10-13	13.36	13.51	13.19	13.35	302644
2016-10-14	13.46	13.64	13.42	13.43	134875
2016-10-17	13.36	13.49	13.27	13.29	148027
2016-10-18	13.35	13.44	13.22	13.30	220804
2016-10-19	13.25	13.44	13.18	13.29	165520
2016-10-20	13.29	13.29	13.03	13.10	250195
2016-10-21	13.06	13.19	12.97	13.15	281047
2016-10-24	13.29	13.39	13.26	13.36	236669
2016-10-25	13.34	13.40	13.19	13.37	197922
2016-10-26	13.28	13.40	13.10	13.11	178549
2016-10-27	13.26	13.40	13.21	13.21	212447
2016-10-28	13.27	13.32	12.96	13.00	152401
2016-10-31	13.00	13.03	12.95	13.03	289427
2016-11-01	12.99	13.11	12.80	12.90	224798
2016-11-02	12.94	13.04	12.83	12.89	236058
2016-11-03	12.95	12.96	12.71	12.89	169241
2016-11-04	12.96	13.08	12.80	12.89	207858
2016-11-07	13.07	13.56	12.95	13.52	554004
2016-11-08	13.45	13.64	13.33	13.54	139512
2016-11-09	13.35	13.99	13.22	13.93	405697
2016-11-10	15.25	15.25	14.14	14.18	898077
2016-11-11	14.21	15.00	14.18	15.00	1397356
2016-11-14	14.90	15.54	14.80	15.46	1128383
2016-11-15	15.41	15.65	15.25	15.56	609796
2016-11-16	15.55	15.78	15.06	15.38	888030
2016-11-17	15.51	15.80	15.44	15.77	460922
2016-11-18	15.78	16.11	15.62	16.05	543988
2016-11-21	15.95	16.24	15.59	16.24	632417
2016-11-22	16.37	16.57	16.30	16.46	324330
2016-11-23	16.41	16.54	16.23	16.53	249210
2016-11-25	16.64	16.81	16.23	16.66	227074
2016-11-28	16.66	16.81	16.31	16.72	675593
2016-11-29	16.78	16.84	16.50	16.65	831342
2016-11-30	16.74	16.74	16.30	16.30	497459
2016-12-01	16.35	16.52	15.39	15.48	524279
2016-12-02	15.42	15.95	15.34	15.70	869203
2016-12-05	15.89	16.04	15.58	16.02	605789
2016-12-06	16.18	16.48	16.03	16.44	476466
2016-12-07	16.32	16.65	16.16	16.61	387930
2016-12-08	16.65	17.01	16.51	16.92	362456
2016-12-09	16.80	16.94	16.49	16.73	399538
2016-12-12	16.87	16.87	16.42	16.63	253973
2016-12-13	16.69	16.82	16.42	16.59	317937
2016-12-14	16.48	16.79	16.38	16.49	223222
2016-12-15	16.49	16.91	16.45	16.72	392894
2016-12-16	16.78	16.88	16.39	16.43	1379340
2016-12-19	16.38	16.80	16.38	16.66	357891
2016-12-20	16.66	16.88	16.63	16.72	383375
2016-12-21	16.70	16.94	16.67	16.79	156243
2016-12-22	16.80	17.63	16.72	17.44	1475243
2016-12-23	17.62	17.65	17.21	17.53	607613
2016-12-27	17.78	17.98	17.59	17.80	263317
2016-12-28	17.91	17.97	17.33	17.38	222515
2016-12-29	17.39	17.50	17.15	17.34	146640
2016-12-30	17.32	17.36	17.05	17.07	292617
2017-01-03	16.80	17.12	16.53	16.68	472457
2017-01-04	16.71	16.99	16.51	16.94	462018
2017-01-05	16.95	17.06	16.68	16.87	378142
2017-01-06	16.88	17.08	16.80	16.86	353128
2017-01-09	17.20	17.43	16.94	16.98	694619
2017-01-10	17.14	17.43	17.01	17.21	450305
2017-01-11	17.37	17.49	17.10	17.43	360662
2017-01-12	17.40	17.40	16.91	17.13	222678
2017-01-13	17.16	17.66	17.16	17.29	360036
2017-01-17	17.25	17.25	16.74	16.89	372111
2017-01-18	16.92	17.33	16.76	17.31	415245
2017-01-19	17.29	17.35	16.82	16.86	241782
2017-01-20	16.90	17.13	16.88	16.96	249807
2017-01-23	16.91	17.08	16.79	16.92	171357
2017-01-24	16.95	17.29	16.88	17.24	295297
2017-01-25	17.30	17.51	17.24	17.46	227521
2017-01-26	17.37	17.53	17.28	17.35	178503
2017-01-27	17.43	17.68	17.36	17.67	307876
2017-01-30	17.58	17.58	17.01	17.21	362149
2017-01-31	17.21	17.45	17.03	17.42	367721
2017-02-01	17.59	17.79	17.54	17.69	357672
2017-02-02	18.00	20.98	18.00	20.36	3728651
2017-02-03	19.97	20.89	19.97	20.75	1214542
2017-02-06	20.77	21.20	20.47	21.01	961900
2017-02-07	21.25	21.43	20.87	21.00	644795
2017-02-08	20.96	20.99	20.37	20.67	516869
2017-02-09	20.68	20.98	20.55	20.95	590991
2017-02-10	21.05	21.18	20.79	21.14	587898
2017-02-13	20.95	21.77	20.93	21.49	790277
2017-02-14	21.53	21.84	21.07	21.58	534863
2017-02-15	21.48	21.76	21.24	21.75	463569
2017-02-16	21.81	21.90	21.53	21.68	383565
2017-02-17	21.57	21.70	21.37	21.41	387318
2017-02-21	21.44	21.93	21.42	21.65	499385
2017-02-22	21.59	21.77	21.45	21.73	272777
2017-02-23	21.75	21.75	21.22	21.50	419367
2017-02-24	21.26	22.02	21.20	21.81	526953
2017-02-27	21.77	21.88	21.26	21.70	575830
2017-02-28	21.65	21.70	20.79	20.86	704071
2017-03-01	21.14	21.35	20.87	21.25	412524
2017-03-02	21.23	21.39	21.03	21.12	383302
2017-03-03	21.13	21.27	20.79	20.90	550525
2017-03-06	20.76	20.92	20.53	20.79	521919
2017-03-07	20.86	20.93	20.69	20.71	433043
2017-03-08	20.78	20.97	20.64	20.64	329160
2017-03-09	20.65	20.82	20.48	20.53	357391
2017-03-10	20.77	20.99	20.67	20.84	287144
2017-03-13	20.78	21.05	20.65	20.98	387300
2017-03-14	20.88	20.88	20.54	20.70	583585
2017-03-15	20.82	21.08	20.74	20.98	543655
2017-03-16	21.06	21.38	20.90	21.27	377948
2017-03-17	21.20	21.92	21.17	21.86	1018015
2017-03-20	21.94	22.18	21.51	21.89	564326
2017-03-21	21.96	22.10	21.00	21.03	435182
2017-03-22	21.00	21.09	20.63	21.00	516271
2017-03-23	21.00	21.22	20.73	20.99	860226
2017-03-24	21.17	21.48	20.94	21.10	855048
2017-03-27	20.95	21.58	20.70	21.51	525960
2017-03-28	21.43	21.54	21.06	21.08	467263
2017-03-29	21.01	21.27	20.84	21.18	788441
2017-03-30	21.22	22.21	21.22	22.16	817474
2017-03-31	22.25	22.56	22.00	22.40	956044
2017-04-03	22.55	22.81	21.95	21.95	593066
2017-04-04	21.95	22.15	21.71	21.81	559181
2017-04-05	21.91	22.02	21.03	21.14	688221
2017-04-06	21.14	21.81	20.84	21.69	661878
2017-04-07	21.60	22.06	21.41	22.02	778482
2017-04-10	22.10	22.39	21.78	21.86	418637
2017-04-11	21.75	21.97	21.31	21.79	751305
2017-04-12	21.76	22.08	21.65	21.71	613854
2017-04-13	21.66	22.01	21.23	21.29	364783
2017-04-17	21.35	21.71	21.17	21.68	314755
2017-04-18	21.46	21.87	21.46	21.81	288569
2017-04-19	22.08	22.51	21.98	22.34	455700
2017-04-20	22.48	22.95	22.34	22.94	490893
2017-04-21	22.86	23.12	22.41	23.07	719973
2017-04-24	23.50	23.63	23.05	23.54	686950
2017-04-25	23.78	23.99	23.42	23.87	513595
2017-04-26	23.86	24.13	23.50	23.84	688885
2017-04-27	24.08	24.95	24.08	24.80	1089875
2017-04-28	25.45	25.69	24.74	25.26	1200996
2017-05-01	25.53	27.09	25.42	27.07	1282717
2017-05-02	27.15	27.20	25.93	26.08	1194135
2017-05-03	25.84	26.38	25.39	26.28	1112364
2017-05-04	26.33	26.45	26.05	26.36	454722
2017-05-05	26.47	26.60	25.87	26.30	491007
2017-05-08	26.13	26.45	25.87	25.92	543358
2017-05-09	25.84	27.09	25.61	26.67	860097
2017-05-10	26.79	27.95	26.57	27.71	1192946
2017-05-11	27.62	27.89	27.33	27.65	550095
2017-05-12	27.60	28.00	27.29	27.69	428334
2017-05-15	27.94	28.67	27.91	28.34	509217
2017-05-16	28.57	29.01	28.32	28.82	561474
2017-05-17	28.40	28.54	26.66	26.71	973170
2017-05-18	26.66	27.45	25.10	27.34	1147509
2017-05-19	27.60	27.99	26.94	27.04	925323
2017-05-22	27.24	27.59	26.77	27.53	445993
2017-05-23	27.68	27.83	27.01	27.58	336763
2017-05-24	27.79	27.95	27.14	27.29	392348
2017-05-25	27.42	27.54	27.15	27.35	427552
2017-05-26	27.34	27.75	27.10	27.72	452173
2017-05-30	27.75	27.89	27.26	27.60	401410
2017-05-31	27.57	27.82	27.03	27.55	597411
2017-06-01	27.71	28.00	27.29	27.99	353490
2017-06-02	27.99	28.48	27.69	28.14	447064
2017-06-05	28.21	28.85	28.04	28.47	423983
2017-06-06	28.39	29.19	28.20	28.54	403756
2017-06-07	28.58	29.00	28.48	28.82	484188
2017-06-08	28.90	29.64	28.70	29.60	541134
2017-06-09	29.77	30.23	26.59	27.05	1395535
2017-06-12	26.43	26.80	25.27	26.51	1233540
2017-06-13	26.79	27.65	26.47	26.85	593308
2017-06-14	26.86	27.12	25.16	25.63	704607
2017-06-15	25.00	25.39	24.34	24.96	982397
2017-06-16	24.76	25.53	24.52	24.81	1170079
2017-06-19	25.18	25.84	25.11	25.48	701909
2017-06-20	25.54	25.80	24.90	25.00	540868
2017-06-21	25.04	25.77	25.04	25.32	447729
2017-06-22	25.23	25.36	24.62	24.89	404460
2017-06-23	24.90	25.36	24.61	25.21	3149384
2017-06-26	25.44	25.64	24.76	24.82	424166
2017-06-27	24.75	24.79	23.34	23.36	1202206
2017-06-28	23.45	24.14	23.29	23.90	1332362
2017-06-29	23.69	23.94	21.71	22.19	1540315
2017-06-30	22.30	22.74	21.61	21.69	1514981
2017-07-03	21.85	22.26	21.69	21.78	637166
2017-07-05	21.93	22.45	21.80	22.37	860299
2017-07-06	22.25	22.61	22.14	22.35	639227
2017-07-07	22.50	23.28	22.50	23.20	734827
2017-07-10	23.23	23.82	22.96	23.68	840025
2017-07-11	23.79	24.53	23.73	24.44	1050404
2017-07-12	24.73	25.00	24.45	24.81	798504
2017-07-13	24.80	25.00	24.31	24.78	700494
2017-07-14	24.80	25.04	24.48	24.88	437949
2017-07-17	24.79	24.97	24.42	24.89	467015
2017-07-18	24.71	25.15	24.60	25.05	445943
2017-07-19	25.23	25.89	25.21	25.74	533423
2017-07-20	25.80	25.90	25.20	25.82	446703
2017-07-21	25.84	26.05	25.53	25.68	444005
2017-07-24	25.68	25.99	25.59	25.88	324507
2017-07-25	25.90	26.00	25.41	25.82	387009
2017-07-26	26.00	26.38	25.76	26.01	334471
2017-07-27	26.21	26.23	24.90	25.48	649421
2017-07-28	25.31	25.51	24.73	24.80	423132
2017-07-31	24.78	24.93	24.34	24.56	347925
2017-08-01	24.66	24.81	24.33	24.72	486822
2017-08-02	24.96	24.96	23.25	23.62	452183
2017-08-03	23.66	24.39	22.63	22.72	1132396
2017-08-04	22.72	23.04	22.40	22.60	942359
2017-08-07	23.42	25.10	22.86	24.94	1209105
2017-08-08	24.93	24.99	24.24	24.50	747663
2017-08-09	24.08	24.90	23.86	24.81	574041
2017-08-10	24.60	24.75	23.90	23.98	541687
2017-08-11	24.14	24.80	24.07	24.76	443768
2017-08-14	25.14	25.41	24.79	25.25	508458
2017-08-15	25.33	25.60	25.05	25.15	512246
2017-08-16	25.22	25.52	24.84	25.25	368213
2017-08-17	25.05	25.25	24.38	24.42	605520
2017-08-18	24.37	24.99	24.36	24.95	705795
2017-08-21	24.92	24.92	24.19	24.54	452867
2017-08-22	24.83	25.55	24.69	25.54	331913
2017-08-23	25.18	25.42	24.92	25.26	378655
2017-08-24	25.37	25.45	24.86	25.07	261859
2017-08-25	25.25	25.25	24.52	24.76	295533
2017-08-28	24.85	25.27	24.70	25.20	438749
2017-08-29	24.78	25.55	24.74	25.46	456734
2017-08-30	25.59	26.11	25.55	26.01	398847
2017-08-31	26.15	26.29	25.84	26.07	408386
2017-09-01	26.14	26.40	26.02	26.34	352476
2017-09-05	26.20	26.27	25.34	25.92	717180
2017-09-06	26.07	26.07	25.54	25.79	573932
2017-09-07	25.86	27.34	25.67	27.23	801430
2017-09-08	27.16	27.23	25.86	25.94	684289
2017-09-11	26.26	26.99	26.23	26.84	448693
2017-09-12	26.98	26.98	26.28	26.82	413293
2017-09-13	26.97	28.09	26.73	27.72	752514
2017-09-14	27.62	28.98	27.55	28.59	1032127
2017-09-15	28.60	29.24	28.47	28.53	1327893
2017-09-18	27.63	29.08	27.32	28.70	1101939
2017-09-19	28.74	29.32	28.55	28.90	884584
2017-09-20	28.99	28.99	28.18	28.34	580472
2017-09-21	28.30	28.57	27.85	28.31	656853
2017-09-22	28.14	29.20	28.13	29.16	478673
2017-09-25	29.03	29.05	28.31	28.63	781746
2017-09-26	28.85	28.99	27.91	27.92	530777
2017-09-27	28.25	29.51	28.25	29.22	1100027
2017-09-28	29.30	30.17	29.00	30.07	543304
2017-09-29	30.25	30.42	29.61	30.36	641797
2017-10-02	30.55	31.75	30.48	31.22	892007
2017-10-03	31.13	31.26	29.66	30.59	852051
2017-10-04	30.44	31.17	30.44	30.96	700115
2017-10-05	31.05	31.05	29.90	30.03	583976
2017-10-06	29.88	30.10	29.22	30.04	990935
2017-10-09	30.04	30.64	30.03	30.38	527817
2017-10-10	30.63	30.63	29.63	30.18	339111
2017-10-11	30.27	30.72	30.12	30.37	431377
2017-10-12	30.36	31.66	30.36	31.25	838704
2017-10-13	31.44	31.75	31.11	31.68	524917
2017-10-16	31.80	31.94	31.30	31.91	418803
2017-10-17	32.02	32.59	31.58	32.39	762377
2017-10-18	32.63	32.69	31.36	32.09	591286
2017-10-19	31.77	32.15	30.80	31.97	495990
2017-10-20	32.32	32.48	31.97	32.08	480980
2017-10-23	32.32	32.51	32.00	32.34	367167
2017-10-24	32.50	32.83	32.30	32.55	380758
2017-10-25	32.39	32.63	31.58	32.49	536618
2017-10-26	32.52	32.79	32.08	32.78	482301
2017-10-27	33.17	33.36	31.86	33.35	631495
2017-10-30	33.29	33.46	32.86	33.42	927660
2017-10-31	33.70	34.54	33.52	34.39	806619
2017-11-01	34.77	34.77	32.56	33.03	843981
2017-11-02	32.94	33.79	32.13	33.65	776655
2017-11-03	33.86	34.38	33.65	34.09	808112
2017-11-06	34.29	34.58	33.43	33.97	620933
2017-11-07	33.82	34.23	33.60	33.90	628538
2017-11-08	34.18	34.60	33.64	34.26	799727
2017-11-09	33.50	33.50	26.05	28.79	3671717
2017-11-10	28.87	28.98	26.05	26.29	2337348
2017-11-13	25.96	26.97	25.08	26.80	2666473
2017-11-14	26.68	27.33	26.31	27.01	1130043
2017-11-15	26.51	26.96	25.73	25.83	1084653
2017-11-16	25.90	27.61	25.85	27.33	1718946
2017-11-17	27.42	27.84	27.27	27.46	1048617
2017-11-20	27.50	27.91	27.28	27.46	668952
2017-11-21	27.64	28.96	27.64	28.91	1103173
2017-11-22	28.79	28.98	27.81	28.02	648824
2017-11-24	28.23	28.66	28.18	28.44	307434
2017-11-27	28.01	28.02	27.42	27.50	1081760
2017-11-28	27.68	27.92	27.10	27.55	698653
2017-11-29	27.56	27.84	24.45	24.62	1741449
2017-11-30	24.92	25.31	24.56	24.89	941263
2017-12-01	24.70	24.70	21.75	23.81	3160095
2017-12-04	24.18	24.46	22.29	22.54	1510555
2017-12-05	22.48	23.88	22.29	23.01	1226197
2017-12-06	22.82	23.24	22.47	23.15	1336921
2017-12-07	23.32	23.92	23.30	23.89	1051607
2017-12-08	24.13	24.61	24.10	24.40	1656981
2017-12-11	24.42	24.86	23.50	24.08	1214982
2017-12-12	24.10	24.56	23.59	23.66	1066085
2017-12-13	23.78	24.39	23.57	23.79	1152670
2017-12-14	23.80	24.68	23.80	24.18	1006774
2017-12-15	24.25	25.05	24.00	24.99	2363722
2017-12-18	25.11	25.27	24.85	25.06	864972
2017-12-19	25.04	25.56	24.79	24.82	927071
2017-12-20	25.11	25.20	24.65	24.68	625812
2017-12-21	25.00	25.02	24.43	24.45	734638
2017-12-22	24.54	24.54	24.04	24.40	793555
2017-12-26	24.23	24.28	23.43	23.78	601552
2017-12-27	23.80	24.29	23.69	23.99	362821
2017-12-28	24.17	24.23	23.88	24.15	627506
2017-12-29	24.21	24.80	23.83	23.85	742718
2018-01-02	24.02	24.73	23.88	24.62	870246
2018-01-03	24.77	24.99	24.51	24.81	546132
2018-01-04	25.00	25.47	24.73	25.38	733856
2018-01-05	25.55	26.29	25.41	26.12	954277
2018-01-08	26.01	26.38	25.63	26.08	765997
2018-01-09	26.10	26.33	25.32	25.63	973274
2018-01-10	26.15	26.15	24.30	25.23	691111
2018-01-11	25.22	25.83	24.92	25.66	603770
2018-01-12	25.74	26.08	25.54	26.02	600287
2018-01-16	26.27	26.64	25.87	26.13	937007
2018-01-17	26.60	27.13	26.43	27.10	666131
2018-01-18	27.01	27.53	26.95	27.51	610795
2018-01-19	27.60	28.83	27.60	28.82	1130674
2018-01-22	28.90	29.26	28.38	29.24	1148496
2018-01-23	29.25	29.56	28.99	29.53	1079057
2018-01-24	29.41	29.48	28.44	28.92	1240587
2018-01-25	29.50	29.70	28.69	28.85	1284763
2018-01-26	29.20	29.27	28.80	29.27	605356
2018-01-29	29.18	29.18	28.74	28.93	691899
2018-01-30	28.40	28.85	27.59	28.36	747960
2018-01-31	28.73	29.08	27.79	27.90	800614
2018-02-01	27.62	28.61	27.62	28.57	1604933
2018-02-02	29.36	29.41	23.85	26.94	4967291
2018-02-05	26.39	26.90	24.99	25.00	1589396
2018-02-06	24.26	25.81	24.00	25.25	1896500
2018-02-07	24.96	25.42	24.46	24.50	1262762
2018-02-08	24.49	24.49	23.24	23.30	1587856
2018-02-09	23.72	24.14	22.87	23.81	1127191
2018-02-12	24.09	24.53	23.35	24.40	1300067
2018-02-13	24.16	24.75	24.00	24.62	1261942
2018-02-14	24.27	25.86	24.27	25.73	802553
2018-02-15	26.05	26.66	25.51	26.59	909909
2018-02-16	26.45	26.80	26.03	26.11	828355
2018-02-20	26.02	27.06	25.80	26.63	772279
2018-02-21	26.61	26.96	26.40	26.51	751324
2018-02-22	26.64	26.64	25.76	26.35	471373
2018-02-23	26.46	27.13	26.41	27.08	508951
2018-02-26	27.35	27.61	26.98	27.55	384266
2018-02-27	27.45	27.78	27.00	27.00	462317
2018-02-28	27.25	27.43	26.71	26.71	462714
2018-03-01	26.74	27.02	26.09	26.52	760073
2018-03-02	26.20	27.35	25.40	27.24	453007
2018-03-05	27.14	27.79	26.80	27.38	735402
2018-03-06	27.48	28.20	27.47	28.03	987267
2018-03-07	27.74	28.25	27.71	28.20	909293
2018-03-08	28.28	28.54	27.79	28.22	760587
2018-03-09	28.57	29.05	28.51	28.95	669122
2018-03-12	29.21	29.63	29.00	29.42	893392
2018-03-13	29.57	29.93	29.03	29.13	417497
2018-03-14	29.39	29.61	28.86	29.30	587237
2018-03-15	29.49	29.71	29.18	29.54	507007
2018-03-16	29.69	29.78	29.40	29.51	1015679
2018-03-19	29.34	29.34	28.39	29.21	437334
2018-03-20	29.15	29.53	28.78	29.40	492158
2018-03-21	29.33	30.43	29.33	30.15	535923
2018-03-22	29.75	30.11	28.97	29.05	524670
2018-03-23	29.23	29.64	27.78	27.78	733698
2018-03-26	28.42	29.13	27.50	29.09	702650
2018-03-27	29.23	29.23	27.35	27.58	561086
2018-03-28	27.49	27.65	26.34	26.57	536881
2018-03-29	26.73	27.58	26.32	27.08	558388
2018-04-02	26.96	27.18	25.47	25.87	458200
2018-04-03	26.20	26.39	25.75	26.28	370256
2018-04-04	25.62	26.53	24.51	26.40	511564
2018-04-05	26.76	26.76	25.86	26.22	396384
2018-04-06	25.90	26.35	25.61	25.70	579788
2018-04-09	26.00	26.73	25.67	25.69	486100
2018-04-10	26.26	27.07	26.07	26.83	421021
2018-04-11	26.54	27.31	26.54	26.72	521337
2018-04-12	26.90	27.36	26.79	27.14	517698
2018-04-13	27.42	27.67	26.91	27.50	519395
2018-04-16	27.78	27.96	27.53	27.84	448144
2018-04-17	28.00	28.57	27.98	28.23	566155
2018-04-18	28.00	28.00	27.39	27.84	439565
2018-04-19	27.51	27.60	25.90	26.02	582203
2018-04-20	25.90	26.40	25.82	25.91	409639
2018-04-23	26.00	26.28	25.54	25.66	369784
2018-04-24	25.86	26.10	25.14	25.57	517906
2018-04-25	25.58	25.85	25.09	25.54	417146
2018-04-26	25.81	26.20	25.70	26.02	262953
2018-04-27	26.16	26.27	25.08	25.19	437489
2018-04-30	25.12	25.49	24.81	24.88	814794
2018-05-01	24.82	25.77	24.55	25.66	494659
2018-05-02	26.92	27.71	25.95	26.96	1047824
2018-05-03	26.89	27.16	26.25	27.09	966030
2018-05-04	26.96	28.26	26.72	27.99	598283
2018-05-07	28.00	28.39	27.77	28.26	432524
2018-05-08	28.14	28.93	28.06	28.90	513677
2018-05-09	29.00	29.68	28.71	29.64	674535
2018-05-10	29.72	30.10	29.69	29.98	406888
2018-05-11	29.95	30.08	29.22	29.56	612554
2018-05-14	29.81	30.35	29.31	29.43	611788
2018-05-15	29.16	29.24	28.79	29.00	480877
2018-05-16	29.10	29.88	29.00	29.69	431492
2018-05-17	29.66	30.12	29.32	29.70	554264
2018-05-18	29.29	29.37	28.73	29.02	627018
2018-05-21	29.41	29.79	29.07	29.71	597684
2018-05-22	29.85	30.64	29.80	29.81	553397
2018-05-23	29.65	30.60	29.53	30.59	664825
2018-05-24	30.68	31.23	30.50	31.19	549411
2018-05-25	31.13	32.11	31.01	31.88	638074
2018-05-29	31.74	32.43	31.65	32.23	671574
2018-05-30	32.34	33.47	32.22	32.71	970669
2018-05-31	32.65	33.10	32.60	32.68	811462
2018-06-01	33.10	33.59	32.91	33.54	784510
2018-06-04	33.71	33.94	33.09	33.25	527431
2018-06-05	33.35	33.89	33.03	33.64	578409
2018-06-06	33.69	33.76	33.27	33.64	421931
2018-06-07	33.36	33.36	31.47	31.92	840537
2018-06-08	31.64	31.82	30.84	31.58	958224
2018-06-11	31.58	31.98	31.08	31.92	663152
2018-06-12	32.07	33.06	31.52	32.42	512233
2018-06-13	32.51	33.82	32.51	33.46	792799
2018-06-14	33.63	35.00	33.63	34.69	981435
2018-06-15	34.57	36.45	34.50	36.36	2446669
2018-06-18	36.18	36.33	33.85	35.05	1083339
2018-06-19	34.59	34.93	33.63	34.81	696774
2018-06-20	35.04	35.52	34.59	35.02	604920
2018-06-21	35.23	35.37	34.28	34.44	498613
2018-06-22	34.45	34.46	33.33	33.69	1000390
2018-06-25	33.47	33.59	31.76	32.32	787196
2018-06-26	32.53	33.09	32.30	32.66	506996
2018-06-27	32.82	33.19	31.94	32.02	804022
2018-06-28	31.95	32.29	31.25	31.99	650214
2018-06-29	32.38	33.00	32.35	32.62	1136334
2018-07-02	32.18	33.30	31.93	33.28	457415
2018-07-03	33.35	33.72	32.72	32.74	226638
2018-07-05	33.10	33.83	33.10	33.70	780825
2018-07-06	33.72	34.50	33.41	34.41	515702
2018-07-09	34.84	35.19	34.34	35.18	498980
2018-07-10	35.27	35.58	35.00	35.36	581902
2018-07-11	34.92	35.07	31.94	32.08	2107087
2018-07-12	32.19	32.85	32.16	32.50	731785
2018-07-13	32.73	32.97	32.02	32.20	729844
2018-07-16	32.20	32.40	31.93	32.15	410192
2018-07-17	31.98	32.59	31.98	32.42	573526
2018-07-18	32.89	33.15	32.54	32.76	645239
2018-07-19	32.71	32.71	32.00	32.43	564580
2018-07-20	32.38	32.38	31.84	32.11	584649
2018-07-23	31.97	32.01	30.91	31.56	637536
2018-07-24	31.93	32.18	30.60	30.63	497006
2018-07-25	30.61	30.86	29.63	30.10	730668
2018-07-26	30.00	30.90	29.80	30.58	575402
2018-07-27	31.00	31.55	30.53	31.07	580822
2018-07-30	31.19	31.24	30.13	30.21	392576
2018-07-31	30.41	31.09	30.29	30.58	466923
2018-08-01	30.55	30.92	30.24	30.61	296858
2018-08-02	30.37	31.32	30.37	31.30	389882
2018-08-03	31.44	31.96	30.86	31.79	983679
2018-08-06	31.85	32.26	31.43	31.55	785966
2018-08-07	29.40	30.42	28.26	29.50	1900325
2018-08-08	29.35	29.89	28.84	29.82	699705
2018-08-09	29.83	30.23	29.15	29.98	567607
2018-08-10	29.57	30.21	29.39	29.95	546269
2018-08-13	29.98	30.20	29.62	29.66	386928
2018-08-14	29.92	30.49	29.33	29.55	446374
2018-08-15	29.43	29.66	28.91	29.13	387367
2018-08-16	29.38	29.51	28.95	28.96	542075
2018-08-17	28.84	29.10	28.24	29.04	608894
2018-08-20	29.10	29.10	28.55	28.71	437301
2018-08-21	28.81	29.43	28.70	29.30	380040
2018-08-22	29.21	29.65	29.05	29.55	242081
2018-08-23	29.55	29.66	29.20	29.39	223124
2018-08-24	29.63	30.05	29.24	29.65	230370
2018-08-27	29.78	30.38	29.72	30.25	263578
2018-08-28	35.62	39.75	34.95	39.60	8346183
2018-08-29	39.64	39.70	37.64	38.60	1983844
2018-08-30	38.82	39.27	38.29	39.01	624865
2018-08-31	38.18	39.59	38.03	39.41	761588
2018-09-04	39.68	39.68	38.47	38.99	698397
2018-09-05	38.99	39.43	38.34	38.87	863497
2018-09-06	38.79	38.79	36.19	36.23	858863
2018-09-07	36.29	37.31	35.87	36.11	806923
2018-09-10	36.47	37.22	35.55	35.86	545841
2018-09-11	35.72	36.01	35.29	35.54	474159
2018-09-12	35.19	35.19	33.68	33.72	955347
2018-09-13	34.04	35.30	33.92	34.92	1005658
2018-09-14	34.96	35.66	34.35	34.92	841824
2018-09-17	34.79	35.24	34.08	34.68	450072
2018-09-18	34.85	35.33	34.45	35.28	714744
2018-09-19	35.28	35.86	34.51	34.66	527521
2018-09-20	34.85	35.30	34.11	34.56	612918
2018-09-21	34.42	35.08	34.18	34.22	1093979
2018-09-24	34.06	34.47	33.52	34.14	477484
2018-09-25	34.14	34.14	32.12	32.14	876927
2018-09-26	33.64	34.77	33.06	33.79	1136949
2018-09-27	33.83	34.85	33.66	34.53	670134
2018-09-28	34.42	35.16	34.07	35.03	621552
2018-10-01	35.51	35.94	34.18	34.47	593247
2018-10-02	34.18	35.02	34.14	34.72	663759
2018-10-03	35.00	35.78	34.77	35.29	538907
2018-10-04	35.18	35.18	33.75	34.67	597099
2018-10-05	34.73	35.09	32.54	33.00	802409
2018-10-08	32.84	33.07	31.48	32.03	639803
2018-10-09	31.85	32.17	31.33	32.08	614279
2018-10-10	31.77	31.79	30.24	30.42	725849
2018-10-11	30.50	31.44	29.73	29.81	959910
2018-10-12	30.78	30.80	29.69	30.27	634205
2018-10-15	30.37	30.43	29.72	29.95	454641
2018-10-16	30.55	31.01	30.11	30.80	561688
2018-10-17	31.47	32.49	31.47	32.17	1110207
2018-10-18	32.06	32.53	31.29	32.11	749636
2018-10-19	32.09	32.42	30.53	30.70	461459
2018-10-22	30.90	31.07	30.28	30.86	258732
2018-10-23	30.18	31.39	29.32	30.85	514090
2018-10-24	30.53	31.34	29.63	29.64	688372
2018-10-25	29.78	30.64	29.55	30.36	615737
2018-10-26	29.65	30.71	29.05	29.72	595942
2018-10-29	30.47	31.19	28.69	29.25	349391
2018-10-30	29.18	30.57	28.92	30.19	430588
2018-10-31	30.76	31.35	30.38	31.03	424269
2018-11-01	31.25	32.91	30.88	32.48	462522
2018-11-02	32.56	33.15	32.28	33.02	480047
2018-11-05	32.91	33.17	31.29	31.97	452628
2018-11-06	31.79	32.55	30.78	32.39	496831
2018-11-07	32.35	32.88	31.89	32.30	654749
2018-11-08	32.00	32.10	30.72	30.80	534838
2018-11-09	30.61	30.61	29.34	29.91	495283
2018-11-12	29.75	29.75	27.69	28.59	1119390
2018-11-13	28.82	29.60	28.32	28.99	548206
2018-11-14	29.46	29.67	28.51	28.62	464320
2018-11-15	28.43	29.67	28.07	29.39	531000
2018-11-16	28.64	29.25	27.79	28.81	1126611
2018-11-19	28.85	28.99	26.71	27.24	830799
2018-11-20	24.01	27.64	23.58	25.48	1998223
2018-11-21	25.51	26.39	24.62	24.73	1442839
2018-11-23	24.81	26.35	24.71	25.67	795861
2018-11-26	25.95	27.37	25.68	27.36	1110908
2018-11-27	27.00	28.50	26.84	28.48	964883
2018-11-28	28.47	30.30	28.29	30.15	1313804
2018-11-29	30.15	30.96	29.77	30.72	948717
2018-11-30	30.72	31.25	30.09	30.36	1175605
2018-12-03	31.02	31.34	29.79	30.36	585078
2018-12-04	30.06	30.16	27.73	28.17	732441
2018-12-06	27.59	27.81	26.77	27.60	695498
2018-12-07	27.52	27.81	26.37	26.37	501536
2018-12-10	26.41	26.94	25.85	26.73	655982
2018-12-11	27.10	27.75	26.80	27.21	580915
2018-12-12	27.64	28.12	26.71	27.54	488221
2018-12-13	27.71	28.01	26.85	27.03	536450
2018-12-14	26.78	27.17	26.06	26.26	620727
2018-12-17	26.35	26.57	25.52	25.75	735669
2018-12-18	25.93	26.58	25.57	25.74	720376
2018-12-19	25.56	26.15	24.39	24.90	1228394
2018-12-20	24.90	25.39	23.94	24.43	831878
2018-12-21	24.75	24.75	23.32	24.04	1447975
2018-12-24	23.77	24.13	23.02	23.22	354295
2018-12-26	23.44	25.28	23.17	25.22	615711
2018-12-27	24.65	25.86	24.63	25.85	616142
2018-12-28	25.95	26.67	25.58	25.93	504272
2018-12-31	26.18	26.53	25.77	26.18	458358
2019-01-02	25.71	26.66	25.71	26.10	379925
2019-01-03	25.56	25.78	24.15	24.38	738478
2019-01-04	24.83	25.89	24.83	25.76	748141
2019-01-07	25.84	26.59	25.57	26.31	599563
2019-01-08	26.50	26.69	25.73	26.22	418459
2019-01-09	26.44	27.74	26.44	26.94	701803
2019-01-10	26.75	28.45	25.67	28.37	605505
2019-01-11	28.30	28.83	28.00	28.08	600251
2019-01-14	27.79	28.06	27.06	27.46	396731
2019-01-15	27.54	27.75	27.22	27.35	311603
2019-01-16	27.47	27.92	27.22	27.26	282143
2019-01-17	27.15	28.06	27.13	27.79	392510
2019-01-18	27.80	29.24	27.71	29.07	753639
2019-01-22	28.87	28.87	27.19	27.78	791849
2019-01-23	28.05	28.17	27.46	27.77	476991
2019-01-24	28.28	30.35	28.28	29.54	656394
2019-01-25	29.66	30.89	29.47	30.49	703563
2019-01-28	29.48	30.46	29.05	30.28	381822
2019-01-29	30.28	30.35	29.39	29.57	314206
2019-01-30	30.00	30.92	29.77	30.80	432376
2019-01-31	30.66	31.28	30.49	31.13	431675
2019-02-01	31.02	31.27	30.43	30.90	542158
2019-02-04	30.79	31.44	30.38	31.43	436046
2019-02-05	31.36	31.78	31.00	31.39	414209
2019-02-06	32.50	33.49	31.69	31.71	1465127
2019-02-07	30.79	31.62	29.85	30.15	1094693
2019-02-08	29.59	30.28	28.79	29.76	911002
2019-02-11	29.84	30.12	29.29	29.76	447775
2019-02-12	30.09	30.66	29.89	30.59	360643
2019-02-13	30.95	31.51	30.65	31.50	484984
2019-02-14	31.34	32.26	31.04	32.20	566462
2019-02-15	32.34	32.98	31.89	32.96	591691
2019-02-19	32.83	33.61	32.75	33.50	800245
2019-02-20	33.33	33.84	32.97	33.75	619619
2019-02-21	33.76	33.86	33.20	33.27	531585
2019-02-22	33.45	33.59	32.75	32.94	537946
2019-02-25	33.35	33.36	32.81	33.06	683259
2019-02-26	33.03	33.23	32.48	32.68	466419
2019-02-27	32.56	32.56	31.86	32.44	305232
2019-02-28	32.26	32.32	31.71	32.11	504947
2019-03-01	32.38	32.71	31.89	32.04	536629
2019-03-04	32.13	32.64	31.96	32.61	797787
2019-03-05	32.64	33.17	32.64	32.96	766114
2019-03-06	32.90	33.10	31.94	32.56	1633014
2019-03-07	32.44	32.79	30.97	31.31	1465350
2019-03-08	30.82	31.39	30.38	30.51	824770
2019-03-11	30.67	31.57	30.47	31.54	784769
2019-03-12	31.70	31.70	30.59	30.69	557165
2019-03-13	30.94	30.94	30.05	30.09	451323
2019-03-14	30.13	30.68	30.12	30.28	1088098
2019-03-15	30.49	31.53	30.35	30.62	1194502
2019-03-18	30.51	30.83	29.59	30.01	1058478
2019-03-19	30.19	30.52	29.75	30.10	547760
2019-03-20	30.08	30.30	29.38	29.58	504735
2019-03-21	29.56	31.22	29.31	31.02	712777
2019-03-22	30.78	30.99	29.31	29.51	648817
2019-03-25	29.35	29.59	28.64	28.98	419488
2019-03-26	29.24	29.72	29.07	29.18	434070
2019-03-27	29.09	29.34	28.43	28.85	444041
2019-03-28	28.85	29.28	28.43	28.96	745000
2019-03-29	29.34	29.72	29.26	29.33	456062
2019-04-01	29.74	30.13	29.42	29.96	302693
2019-04-02	29.95	30.03	29.43	29.53	283182
2019-04-03	30.06	30.93	29.88	30.38	552841
2019-04-04	30.38	30.98	30.23	30.95	438109
2019-04-05	31.00	31.76	30.98	31.57	672780
2019-04-08	31.39	31.48	30.34	31.45	415456
2019-04-09	31.25	31.59	31.05	31.37	325240
2019-04-10	31.40	31.60	31.17	31.47	511150
2019-04-11	31.54	31.60	31.12	31.23	211004
2019-04-12	31.52	31.58	31.16	31.32	272626
2019-04-15	31.36	31.58	30.55	30.96	236045
2019-04-16	31.12	31.98	31.12	31.79	395420
2019-04-17	32.16	32.18	31.52	31.81	400757
2019-04-18	31.86	32.40	31.52	31.70	343859
2019-04-22	31.53	31.73	31.26	31.64	251419
2019-04-23	31.75	31.95	31.56	31.77	593409
2019-04-24	31.91	32.68	31.81	32.30	490550
2019-04-25	32.58	32.58	31.53	32.05	498867
2019-04-26	31.70	31.79	31.14	31.66	428619
2019-04-29	31.59	32.61	31.48	32.36	971268
2019-04-30	34.10	37.63	34.08	37.51	1920757
2019-05-01	36.93	39.37	36.91	38.04	1773711
2019-05-02	38.06	38.35	37.00	37.85	622515
2019-05-03	37.75	39.13	37.50	39.08	619753
2019-05-06	37.19	39.99	36.95	39.77	1053242
2019-05-07	39.07	40.21	38.60	39.92	887305
2019-05-08	39.92	40.19	38.28	38.36	668029
2019-05-09	37.61	38.41	37.11	38.34	604833
2019-05-10	37.94	39.08	37.39	38.93	432610
2019-05-13	37.66	37.68	36.53	36.80	418462
2019-05-14	37.26	37.94	37.02	37.50	305319
2019-05-15	36.97	38.81	36.90	38.27	325324
2019-05-16	38.26	38.64	37.54	37.95	316608
2019-05-17	37.63	38.22	36.88	37.43	509115
2019-05-20	36.50	37.09	34.68	35.07	550164
2019-05-21	35.74	35.91	35.22	35.75	403225
2019-05-22	35.25	35.90	34.93	35.88	321287
2019-05-23	35.28	35.28	33.91	34.56	442939
2019-05-24	34.80	35.40	34.61	35.22	306421
2019-05-28	35.49	36.39	35.39	35.92	418462
2019-05-29	35.45	36.91	35.37	36.60	526791
2019-05-30	36.49	37.36	36.37	37.27	627554
2019-05-31	36.79	36.79	35.39	35.49	626308
2019-06-03	35.52	36.29	35.08	35.77	485388
2019-06-04	36.48	37.75	35.83	37.68	306845
2019-06-05	37.95	38.52	37.35	38.45	494034
2019-06-06	38.18	40.31	38.13	40.00	901440
2019-06-07	40.07	40.78	39.52	39.58	417771
2019-06-10	40.23	42.17	40.10	41.10	445903
2019-06-11	41.78	42.09	39.83	39.96	442142
2019-06-12	39.72	39.78	38.41	39.02	390565
2019-06-13	39.23	39.73	38.73	39.37	301612
2019-06-14	38.79	38.98	37.96	38.45	374489
2019-06-17	38.66	39.23	38.14	38.17	471492
2019-06-18	38.56	40.41	38.13	39.56	617876
2019-06-19	39.59	39.62	38.29	38.80	523598
2019-06-20	39.64	39.89	39.12	39.55	532569
2019-06-21	39.20	39.46	38.65	38.68	1138712
2019-06-24	39.03	39.30	38.65	38.96	368615
2019-06-25	39.03	39.46	36.58	36.64	500796
2019-06-26	37.21	37.68	36.85	37.39	474004
2019-06-27	37.64	38.76	37.64	38.64	594096
2019-06-28	38.87	39.64	38.68	38.75	1328476
2019-07-01	39.68	40.63	39.35	39.92	389549
2019-07-02	39.95	40.00	38.32	38.82	468211
2019-07-03	38.94	39.95	38.43	39.60	408917
2019-07-05	39.19	39.58	38.87	39.56	225801
2019-07-08	39.21	39.21	37.88	38.03	431391
2019-07-09	37.65	38.09	37.38	38.09	511274
2019-07-10	38.65	39.61	38.45	38.95	480861
2019-07-11	38.97	39.02	37.56	38.25	318108
2019-07-12	38.41	39.63	38.28	39.50	230961
2019-07-15	39.68	39.83	38.80	39.07	309103
2019-07-16	38.99	39.69	38.42	39.31	461851
2019-07-17	39.41	39.90	38.87	38.92	473715
2019-07-18	39.00	40.29	39.00	39.95	386684
2019-07-19	39.90	40.50	39.38	39.44	437537
2019-07-22	39.77	40.60	39.40	40.09	261515
2019-07-23	40.57	41.16	39.93	41.15	303268
2019-07-24	41.23	42.25	41.23	41.75	530037
2019-07-25	41.74	42.00	40.88	40.97	273691
2019-07-26	41.24	41.77	40.92	41.51	333146
2019-07-29	41.57	41.59	40.51	41.42	291760
2019-07-30	40.78	41.30	39.66	40.55	532802
2019-07-31	40.66	40.67	38.68	38.80	816970
2019-08-01	38.60	39.98	37.49	37.78	707667
2019-08-02	36.17	36.25	32.41	32.69	1423603
2019-08-05	31.57	31.92	30.77	31.62	835511
2019-08-06	31.90	32.95	31.54	32.19	574766
2019-08-07	31.58	32.09	31.00	31.21	425516
2019-08-08	31.50	32.39	31.19	32.36	547516
2019-08-09	32.10	32.22	30.25	31.59	377631
2019-08-12	31.17	31.31	30.55	31.02	281109
2019-08-13	30.80	32.22	30.75	31.64	219796
2019-08-14	30.62	30.99	30.03	30.18	281003
2019-08-15	30.27	30.51	29.92	30.35	331839
2019-08-16	30.38	31.42	30.31	31.24	276643
2019-08-19	31.91	32.11	31.49	31.51	250117
2019-08-20	31.31	31.63	31.01	31.31	259124
2019-08-21	31.78	32.15	31.32	32.03	250221
2019-08-22	32.10	32.39	31.58	32.19	284225
2019-08-23	31.23	31.63	29.91	30.92	904858
2019-08-26	31.09	31.38	30.57	31.03	386665
2019-08-27	31.46	31.63	30.58	30.98	354775
2019-08-28	30.83	31.13	30.48	30.93	219162
2019-08-29	31.47	32.98	31.44	32.80	382384
2019-08-30	32.55	33.39	32.55	33.33	494278
2019-09-03	33.37	33.88	33.05	33.49	890453
2019-09-04	34.04	34.83	33.76	34.34	484531
2019-09-05	35.02	36.25	35.02	35.22	375507
2019-09-06	35.37	35.60	34.63	35.04	267062
2019-09-09	35.17	35.73	34.62	35.72	267708
2019-09-10	35.54	37.72	35.21	37.71	388179
2019-09-11	37.81	38.45	37.01	37.48	458385
2019-09-12	37.88	39.35	37.30	39.06	448908
2019-09-13	39.22	39.37	38.28	38.30	537259
2019-09-16	37.86	38.61	37.42	37.75	464847
2019-09-17	37.83	38.43	36.62	38.41	488294
2019-09-18	38.51	39.38	38.26	39.34	360266
2019-09-19	39.65	40.10	39.41	39.49	535175
2019-09-20	39.45	39.74	38.51	39.40	943735
2019-09-23	38.43	39.03	37.74	38.48	374689
2019-09-24	38.45	38.65	36.47	36.63	482336
2019-09-25	36.43	37.87	36.12	37.69	405641
2019-09-26	37.91	38.12	37.43	37.72	214770
2019-09-27	37.77	37.77	36.35	36.90	660638
2019-09-30	37.23	37.40	36.61	37.03	369930
2019-10-01	37.21	37.75	36.04	36.21	406855
2019-10-02	35.87	35.90	35.17	35.60	339594
2019-10-03	35.59	36.55	34.77	36.51	234075
2019-10-04	36.69	37.69	35.97	37.62	255614
2019-10-07	37.58	38.03	37.21	37.57	327345
2019-10-08	37.01	37.79	35.32	35.50	354167
2019-10-09	35.99	36.25	35.59	35.95	388795
2019-10-10	36.13	36.40	35.74	35.95	365109
2019-10-11	36.95	37.90	36.74	37.51	430422
2019-10-14	37.27	38.23	37.27	38.15	200768
2019-10-15	38.25	38.92	37.99	38.14	261363
2019-10-16	37.89	38.77	37.51	38.06	292637
2019-10-17	38.69	39.78	38.56	39.78	394580
2019-10-18	39.57	40.00	39.12	39.76	267388
2019-10-21	40.00	40.80	39.88	40.09	248063
2019-10-22	40.05	40.89	39.82	40.41	393182
2019-10-23	40.01	40.61	39.77	39.92	408317
2019-10-24	40.60	42.59	40.56	42.42	295579
2019-10-25	42.38	43.84	41.88	43.28	485347
2019-10-28	43.67	44.94	42.80	44.00	388992
2019-10-29	44.20	44.33	43.65	43.74	314667
2019-10-30	43.71	43.71	43.02	43.39	309576
2019-10-31	43.25	43.25	42.14	42.47	467692
2019-11-01	42.82	43.39	42.59	43.00	763693
2019-11-04	43.81	44.88	43.31	44.44	757214
2019-11-05	44.53	44.91	43.90	44.57	436726
2019-11-06	44.74	44.96	43.45	44.69	570176
2019-11-07	44.99	50.35	44.99	48.05	1355633
2019-11-08	47.28	48.23	45.00	46.81	781891
2019-11-11	46.19	47.75	45.82	47.01	572928
2019-11-12	47.31	47.67	46.79	47.00	464350
2019-11-13	46.58	47.59	46.34	47.09	368045
2019-11-14	46.88	47.49	46.78	47.08	324985
2019-11-15	47.49	47.67	46.85	46.91	680124
2019-11-18	46.58	46.72	45.03	45.15	850827
2019-11-19	45.11	45.90	44.91	45.24	840228
2019-11-20	44.95	45.77	44.35	45.24	1211390
2019-11-21	44.98	45.00	43.07	43.62	603110
2019-11-22	43.75	43.81	42.83	43.31	344487
2019-11-25	43.50	45.06	43.26	44.91	519498
2019-11-26	44.61	45.15	44.40	44.62	407098
2019-11-27	44.91	45.67	44.42	45.51	367475
2019-11-29	45.06	45.64	44.70	44.77	166951
2019-12-02	44.40	44.54	41.26	41.61	908547
2019-12-03	40.56	41.16	40.01	40.37	549646
2019-12-04	40.97	41.31	40.49	40.98	495364
2019-12-05	41.17	41.31	40.63	40.93	275263
2019-12-06	41.53	42.13	41.08	41.14	435959
2019-12-09	40.96	41.26	39.51	40.63	841472
2019-12-10	40.81	41.19	40.27	40.69	331749
2019-12-11	40.98	41.81	40.84	41.64	235921
2019-12-12	41.51	42.58	41.14	42.38	347660
2019-12-13	42.26	43.11	41.87	42.26	397558
2019-12-16	42.68	42.84	39.86	39.87	766485
2019-12-17	40.44	44.33	40.09	43.48	1073769
2019-12-18	43.53	43.68	42.48	42.62	686937
2019-12-19	42.54	42.96	42.26	42.90	433903
2019-12-20	43.03	43.33	42.29	42.43	1014309
2019-12-23	42.39	43.12	41.95	42.84	477264
2019-12-24	43.06	43.06	42.12	42.48	109104
2019-12-26	42.78	42.78	42.21	42.26	278950
2019-12-27	42.58	42.58	41.65	42.06	406889
2019-12-30	42.15	42.53	41.35	42.10	282253
2019-12-31	41.78	42.20	41.45	41.96	482615
2020-01-02	42.53	42.91	42.27	42.90	318322
2020-01-03	42.05	42.97	41.90	42.64	427478
2020-01-06	42.10	42.14	40.31	40.66	558118
2020-01-07	40.77	41.60	40.48	41.33	207663
2020-01-08	41.28	41.76	41.11	41.42	339287
2020-01-09	41.82	42.75	41.61	42.13	575575
2020-01-10	42.21	42.21	41.05	41.28	254651
2020-01-13	41.35	42.18	41.31	42.15	306677
2020-01-14	42.44	43.31	41.88	42.64	297191
2020-01-15	42.44	43.22	42.30	43.09	382914
2020-01-16	43.66	44.50	43.60	44.14	618638
2020-01-17	44.54	44.55	43.31	43.61	549224
2020-01-21	43.56	43.59	42.67	42.83	350103
2020-01-22	43.22	43.33	42.24	42.32	315564
2020-01-23	42.34	42.34	41.04	41.80	727356
2020-01-24	42.12	42.30	40.61	40.89	386814
2020-01-27	39.70	39.70	38.81	39.00	525622
2020-01-28	39.43	39.71	38.78	39.58	525347
2020-01-29	39.58	39.58	38.33	38.47	494048
2020-01-30	38.73	39.10	38.30	38.86	498061
2020-01-31	38.41	38.55	37.89	38.08	533631
2020-02-03	38.13	38.88	38.13	38.56	413341
2020-02-04	39.45	39.79	38.96	39.05	255780
2020-02-05	39.80	39.80	39.10	39.73	216091
2020-02-06	40.03	40.57	39.44	40.55	450982
2020-02-07	38.84	40.92	38.50	39.17	624496
2020-02-10	38.87	41.97	38.79	41.93	405335
2020-02-11	42.18	43.38	41.83	42.40	447488
2020-02-12	43.25	43.25	42.34	42.47	410796
2020-02-13	42.49	42.85	42.04	42.53	224568
2020-02-14	42.61	42.61	41.02	41.31	387424
2020-02-18	40.60	41.02	39.95	40.38	178922
2020-02-19	40.70	41.81	40.70	41.23	217296
2020-02-20	41.02	41.02	39.10	39.69	247527
2020-02-21	39.52	39.68	37.90	38.19	278764
2020-02-24	36.40	37.15	36.01	36.73	292674
2020-02-25	37.23	37.23	34.81	35.02	351917
2020-02-26	35.43	36.00	34.82	34.96	274426
2020-02-27	33.78	35.01	33.08	33.94	568187
2020-02-28	32.45	34.97	32.26	34.51	561730
2020-03-02	34.91	35.07	33.57	35.01	355494
2020-03-03	35.28	36.11	33.44	33.92	357403
2020-03-04	34.64	35.93	33.91	35.84	349456
2020-03-05	34.77	35.47	34.00	34.68	302842
2020-03-06	33.51	34.27	32.93	33.75	307763
2020-03-09	31.48	32.25	30.14	30.70	501887
2020-03-10	32.03	32.38	30.56	32.00	625435
2020-03-11	30.87	31.65	29.66	30.80	818895
2020-03-12	28.50	30.46	27.82	28.05	764622
2020-03-13	29.45	30.16	26.30	28.64	735598
2020-03-16	25.22	28.61	24.38	24.72	723978
2020-03-17	25.23	27.00	24.18	25.80	668638
2020-03-18	23.97	24.58	21.19	22.69	730352
2020-03-19	22.60	23.85	21.64	22.88	869907
2020-03-20	23.41	25.05	22.63	23.00	1293386
2020-03-23	23.54	24.14	22.26	23.92	722241
2020-03-24	25.26	28.72	24.76	28.17	851835
2020-03-25	27.99	29.48	27.09	28.34	811785
2020-03-26	28.71	31.06	28.16	30.78	547241
2020-03-27	29.29	29.95	28.26	29.51	497888
2020-03-30	30.00	31.03	29.53	30.53	718872
2020-03-31	30.75	31.42	29.92	30.50	3306193
2020-04-01	29.46	30.62	28.68	29.22	650599
2020-04-02	28.88	30.40	28.70	29.14	673819
2020-04-03	28.91	29.26	26.22	26.54	877905
2020-04-06	28.25	31.12	28.22	30.82	575252
2020-04-07	32.55	32.88	30.30	30.50	934597
2020-04-08	31.21	31.78	30.46	31.62	553245
2020-04-09	32.00	32.43	30.22	30.50	1119566
2020-04-13	30.55	30.94	29.82	30.60	439305
2020-04-14	31.85	34.86	31.85	34.72	1912796
2020-04-15	33.46	33.82	32.10	32.29	505839
2020-04-16	32.80	33.90	32.56	33.64	665902
2020-04-17	34.19	34.56	33.39	33.95	411658
2020-04-20	33.75	34.77	33.40	33.89	369761
2020-04-21	33.31	33.85	32.74	33.04	574953
2020-04-22	34.27	34.84	33.62	34.58	490729
2020-04-23	34.52	35.11	33.94	34.38	366664
2020-04-24	34.23	34.93	33.90	34.88	243314
2020-04-27	35.41	36.79	35.33	36.46	778111
2020-04-28	37.43	38.76	37.16	37.89	973531
2020-04-29	39.12	42.50	38.02	41.58	1072117
2020-04-30	40.03	41.13	38.22	38.49	926565
2020-05-01	36.20	37.34	34.48	35.18	1157268
2020-05-04	34.65	35.61	34.23	35.30	761375
2020-05-05	36.11	37.27	36.11	36.45	545392
2020-05-06	36.64	37.27	36.25	36.94	432337
2020-05-07	38.24	38.24	37.38	38.00	407315
2020-05-08	38.62	39.55	38.62	39.19	537069
2020-05-11	38.75	39.64	38.17	39.10	558843
2020-05-12	39.37	40.16	38.27	39.19	858236
2020-05-13	38.89	39.43	37.68	38.62	816243
2020-05-14	37.88	38.76	36.97	38.73	619931
2020-05-15	37.92	38.20	37.03	37.54	421822
2020-05-18	40.76	40.76	38.30	39.09	509979
2020-05-19	38.76	40.36	38.62	39.24	351237
2020-05-20	40.00	41.18	39.69	40.62	539669
2020-05-21	40.13	40.68	39.64	40.23	380669
2020-05-22	40.56	41.31	39.95	40.98	269282
2020-05-26	42.49	42.72	41.09	41.23	441121
2020-05-27	41.63	42.09	39.88	41.98	457799
2020-05-28	42.19	42.22	39.79	40.08	534361
2020-05-29	40.07	40.63	39.55	39.97	680472
2020-06-01	40.10	41.27	39.82	40.85	344969
2020-06-02	41.11	41.22	39.63	41.06	391923
2020-06-03	41.92	43.02	41.60	42.50	388241
2020-06-04	41.45	43.66	41.44	43.02	397254
2020-06-05	43.85	44.86	43.52	43.72	439599
2020-06-08	43.96	44.09	43.03	43.55	438039
2020-06-09	42.86	43.85	41.90	43.58	353347
2020-06-10	43.75	44.52	43.70	43.99	596659
2020-06-11	42.38	42.52	39.11	39.12	518702
2020-06-12	40.38	41.05	38.55	39.73	312500
2020-06-15	38.83	40.75	38.16	40.44	446633
2020-06-16	41.83	42.73	41.40	42.27	459531
2020-06-17	42.82	43.22	42.04	42.62	368945
2020-06-18	42.59	43.03	42.45	42.82	304856
2020-06-19	43.01	43.54	42.06	42.50	1066450
2020-06-22	41.09	42.48	40.66	42.45	553217
2020-06-23	43.03	43.58	42.61	43.35	481248
2020-06-24	43.21	43.54	42.20	43.03	791749
2020-06-25	42.76	43.87	42.24	43.84	533989
2020-06-26	43.60	43.63	42.01	42.18	1300321
2020-06-29	42.53	43.37	42.10	42.89	475809
2020-06-30	42.97	44.44	42.82	44.24	835075
2020-07-01	44.09	44.20	43.45	43.47	437284
2020-07-02	44.02	44.96	43.81	44.46	281963
2020-07-06	45.00	45.50	44.56	44.68	411057
2020-07-07	44.43	44.78	43.66	43.69	353388
2020-07-08	43.63	44.96	43.52	44.94	464904
2020-07-09	45.00	45.67	44.29	45.30	478178
2020-07-10	45.49	45.74	44.78	45.30	373751
2020-07-13	45.92	47.00	44.46	44.68	597189
2020-07-14	44.30	45.10	43.58	45.07	322906
2020-07-15	45.63	45.92	44.96	45.43	360689
2020-07-16	44.82	45.06	44.13	44.36	410475
2020-07-17	44.42	45.47	43.99	45.11	237624
2020-07-20	45.31	46.51	45.02	46.22	344189
2020-07-21	46.87	47.00	45.67	45.92	285340
2020-07-22	46.02	46.94	45.81	46.54	285962
2020-07-23	46.31	47.31	45.37	45.70	532792
2020-07-24	45.19	45.19	43.27	43.65	382080
2020-07-27	43.99	45.80	43.83	45.78	448443
2020-07-28	45.29	45.69	44.60	45.00	358465
2020-07-29	45.41	46.50	44.99	46.21	289257
2020-07-30	45.86	47.84	45.11	47.31	681357
2020-07-31	50.00	54.53	49.01	54.45	1209952
2020-08-03	52.64	54.90	52.56	54.57	687586
2020-08-04	56.20	56.20	55.18	56.01	544445
2020-08-05	56.17	56.95	55.43	56.69	441873
2020-08-06	56.69	56.95	55.65	56.69	417604
2020-08-07	56.75	57.56	55.38	56.31	388530
2020-08-10	56.27	56.27	55.24	55.34	512936
2020-08-11	55.45	56.11	54.36	54.67	377237
2020-08-12	54.76	55.98	54.67	55.76	333796
2020-08-13	55.86	55.95	55.21	55.43	200583
2020-08-14	55.14	56.00	54.75	54.89	204700
2020-08-17	55.29	55.83	54.93	55.20	312516
2020-08-18	55.47	55.47	52.97	53.25	593217
2020-08-19	52.79	53.23	51.38	51.79	593879
2020-08-20	51.21	51.90	50.70	51.25	217991
2020-08-21	51.05	51.29	50.41	50.90	227163
2020-08-24	51.65	51.69	50.58	51.32	236374
2020-08-25	51.37	51.91	51.19	51.40	183738
2020-08-26	51.39	52.18	51.13	52.07	198780
2020-08-27	52.09	52.21	50.81	51.16	331519
2020-08-28	51.71	52.49	51.35	52.32	262557
2020-08-31	51.99	52.21	51.51	51.63	394759
2020-09-01	51.78	52.86	51.53	52.35	560292
2020-09-02	52.53	53.50	52.09	52.83	327955
2020-09-03	52.37	52.37	47.74	48.80	489781
2020-09-04	48.71	48.76	45.92	47.23	401727
2020-09-08	45.25	45.69	44.30	44.38	427149
2020-09-09	45.00	45.64	44.15	44.97	361122
2020-09-10	45.31	46.75	43.50	43.59	426213
2020-09-11	43.96	44.33	42.65	42.77	395064
2020-09-14	43.13	44.99	43.13	44.43	337652
2020-09-15	45.00	45.58	44.41	44.69	437993
2020-09-16	45.00	47.37	44.86	46.35	595499
2020-09-17	45.14	45.98	44.51	45.65	501256
2020-09-18	46.33	46.33	44.51	45.51	1726093
2020-09-21	46.01	46.25	44.31	45.33	446958
2020-09-22	45.55	45.91	44.68	45.84	304707
2020-09-23	45.93	46.43	44.42	44.75	433684
2020-09-24	44.33	45.28	43.14	44.28	268737
2020-09-25	44.21	45.06	43.39	44.94	298734
2020-09-28	46.00	46.42	45.49	46.26	359096
2020-09-29	46.37	47.78	46.37	47.05	348167
2020-09-30	46.97	47.29	46.00	46.26	454250
2020-10-01	46.96	48.47	46.60	48.40	401785
2020-10-02	46.84	47.89	46.84	47.14	312101
2020-10-05	47.59	49.23	47.59	49.22	258947
2020-10-06	49.22	51.60	49.12	49.89	484495
2020-10-07	50.43	51.05	50.02	50.74	385614
2020-10-08	51.40	51.64	50.78	51.30	410885
2020-10-09	51.99	52.78	51.85	52.55	313695
2020-10-12	53.34	53.38	52.20	52.82	303754
2020-10-13	52.58	53.18	52.06	52.44	354464
2020-10-14	52.87	52.92	51.07	51.24	325014
2020-10-15	50.34	51.08	49.64	50.92	264410
2020-10-16	50.98	50.98	49.74	50.01	284742
2020-10-19	50.18	50.85	49.26	49.43	291643
2020-10-20	49.98	50.00	48.91	49.18	299182
2020-10-21	49.36	49.82	48.20	48.28	235611
2020-10-22	48.49	49.52	47.62	49.28	362636
2020-10-23	49.35	49.83	48.08	48.68	249684
2020-10-26	48.10	48.50	46.34	47.22	346156
2020-10-27	47.47	48.20	47.30	47.77	311069
2020-10-28	46.73	47.60	46.64	46.90	316400
2020-10-29	46.91	48.92	46.72	48.37	477593
2020-10-30	47.79	48.27	46.22	46.70	417912
2020-11-02	47.20	48.87	47.20	48.87	259088
2020-11-03	49.53	51.78	49.14	51.60	437501
2020-11-04	51.97	53.97	51.13	53.81	377353
2020-11-05	54.63	57.05	54.52	56.97	356310
2020-11-06	57.01	57.82	55.15	57.45	360610
2020-11-09	59.47	61.53	59.00	60.71	653107
2020-11-10	62.26	64.15	58.70	59.43	867650
2020-11-11	66.99	72.29	64.25	66.60	1852336
2020-11-12	67.38	67.39	64.32	65.09	639472
2020-11-13	66.17	68.58	65.49	68.49	417193
2020-11-16	68.80	70.50	68.16	70.26	787392
2020-11-17	69.95	71.27	68.02	70.75	639636
2020-11-18	70.53	71.08	68.04	68.27	930695
2020-11-19	67.53	69.14	67.21	68.63	488943
2020-11-20	68.11	69.24	67.12	67.18	560729
2020-11-23	67.58	68.68	67.02	68.55	441664
2020-11-24	69.57	70.05	68.05	69.70	447170
2020-11-25	69.92	70.83	68.83	70.40	670259
2020-11-27	70.76	73.37	70.02	73.03	330130
2020-11-30	72.75	73.42	71.38	72.99	577089
2020-12-01	74.42	74.42	72.63	73.41	1269129
2020-12-02	73.40	73.53	71.57	71.67	468522
2020-12-03	72.10	74.18	71.98	72.00	688356
2020-12-04	73.72	75.43	70.33	75.19	521079
2020-12-07	75.54	75.77	73.62	75.14	388461
2020-12-08	75.04	75.93	74.22	75.22	542803
2020-12-09	74.81	75.38	70.92	71.15	624463
2020-12-10	70.56	73.22	69.40	72.81	403908
2020-12-11	71.89	72.45	70.18	71.47	394551
2020-12-14	72.63	77.44	72.63	75.07	770235
2020-12-15	75.50	76.08	73.73	74.88	417761
2020-12-16	74.56	74.91	71.70	73.09	526656
2020-12-17	73.30	75.00	72.95	74.77	382620
2020-12-18	75.29	75.99	72.35	73.05	1166904
2020-12-21	72.27	75.14	71.95	74.49	440550
2020-12-22	74.69	75.91	73.99	74.55	252840
2020-12-23	74.95	75.76	73.20	73.22	180421
2020-12-24	73.10	75.26	73.10	74.56	125653
2020-12-28	75.26	76.40	74.34	74.45	405579
2020-12-29	75.19	75.19	71.35	71.86	248257
2020-12-30	72.36	75.16	72.07	73.72	294017
2020-12-31	68.57	70.04	65.85	67.85	2452333
2021-01-04	69.00	70.50	65.37	66.32	1459288
2021-01-05	66.23	68.09	65.54	67.45	924860
2021-01-06	67.35	69.14	66.21	67.47	14554787
2021-01-07	68.44	71.24	68.06	69.84	1497334
2021-01-08	70.66	71.24	66.63	68.23	836682
2021-01-11	67.12	72.44	67.12	72.40	812093
2021-01-12	72.83	74.77	72.39	74.65	522661
2021-01-13	75.28	75.67	74.02	74.28	423701
2021-01-14	75.95	80.90	75.24	79.69	788806
2021-01-15	78.76	80.63	77.26	77.73	568056
2021-01-19	77.52	81.97	77.52	81.90	597156
2021-01-20	83.29	84.79	82.32	84.08	830852
2021-01-21	85.04	85.64	83.03	84.14	809603
2021-01-22	83.27	84.78	82.69	84.42	456061
2021-01-25	85.69	86.05	80.77	81.45	567530
2021-01-26	82.86	82.86	76.31	77.00	568700
2021-01-27	75.00	77.76	73.22	75.26	722327
2021-01-28	77.39	78.99	75.72	78.03	576689
2021-01-29	77.47	77.91	74.39	75.76	498876
2021-02-01	76.52	80.47	76.52	79.84	542161
2021-02-02	81.40	85.33	78.66	84.56	997616
2021-02-03	83.85	84.50	76.57	77.58	1398626
2021-02-04	78.25	80.83	77.51	80.10	728093
2021-02-05	81.00	81.30	78.60	79.59	459701
2021-02-08	79.96	84.28	79.96	84.00	525602
2021-02-09	84.02	84.37	82.48	83.00	501526
2021-02-10	85.63	86.99	83.70	85.29	390941
2021-02-11	86.86	89.79	86.48	88.27	643356
2021-02-12	88.20	91.78	87.43	90.93	372436
2021-02-16	91.39	91.78	88.37	88.72	594054
2021-02-17	88.89	88.89	82.91	85.82	666727
2021-02-18	84.48	84.88	81.79	82.99	476938
2021-02-19	84.56	87.90	84.22	86.39	479793
2021-02-22	85.19	85.76	80.50	81.15	484120
2021-02-23	78.95	82.23	72.24	81.18	893112
2021-02-24	80.29	87.50	79.59	87.32	603731
2021-02-25	86.53	87.58	79.74	79.87	688259
2021-02-26	81.28	85.60	79.01	83.16	635112
2021-03-01	85.88	89.41	85.22	89.37	562476
2021-03-02	89.17	89.17	83.25	83.29	541250
2021-03-03	83.78	85.28	81.36	81.94	873030
2021-03-04	81.15	81.70	75.44	76.50	800612
2021-03-05	78.87	79.17	72.26	77.80	814489
2021-03-08	78.01	79.27	73.20	74.48	586766
2021-03-09	75.83	82.51	75.36	81.52	723397
2021-03-10	83.43	84.70	79.87	80.12	426114
2021-03-11	83.63	86.42	82.45	85.83	461542
2021-03-12	83.88	84.58	82.62	84.09	302710
2021-03-15	85.10	88.65	83.94	88.44	453124
2021-03-16	89.58	89.86	85.84	87.10	357697
2021-03-17	84.99	90.01	83.52	89.30	447313
2021-03-18	87.62	88.58	83.23	83.64	451547
2021-03-19	83.34	87.62	82.58	85.84	1389869
2021-03-22	88.00	91.10	85.37	88.43	1325365
2021-03-23	88.17	88.37	76.80	78.45	1236919
2021-03-24	80.88	81.72	74.69	74.74	901614
2021-03-25	73.14	77.54	70.17	77.11	1214391
2021-03-26	79.11	83.55	79.10	81.96	829705
2021-03-29	81.00	81.96	77.73	78.23	617757
2021-03-30	78.22	80.68	77.20	79.48	549044
2021-03-31	80.17	83.00	79.10	81.65	920617
2021-04-01	83.56	90.70	83.42	90.64	806701
2021-04-05	93.42	101.43	93.24	98.36	1668801
2021-04-06	98.97	101.63	97.02	99.52	958625
2021-04-07	99.07	100.18	96.00	96.68	672354
2021-04-08	97.84	98.49	95.82	98.36	623854
2021-04-09	97.18	97.43	94.61	95.70	519916
2021-04-12	94.38	95.66	91.41	95.40	669414
2021-04-13	96.03	98.90	94.57	96.74	594571
2021-04-14	95.76	97.66	94.99	96.30	596756
2021-04-15	98.80	101.14	97.30	99.80	794323
2021-04-16	100.11	103.09	97.78	102.33	1065709
2021-04-19	100.40	104.40	95.34	97.97	1078971
2021-04-20	97.33	98.07	91.95	93.66	754025
2021-04-21	93.66	97.63	93.23	97.39	752267
2021-04-22	97.38	100.58	95.52	99.10	725661
2021-04-23	100.22	103.40	100.06	102.74	743281
2021-04-26	104.34	107.35	103.50	106.72	678869
2021-04-27	107.72	108.72	103.85	105.50	680021
2021-04-28	105.51	108.14	104.79	107.47	781167
2021-04-29	107.91	107.93	101.15	103.10	755623
2021-04-30	101.19	105.13	99.82	101.33	895122
2021-05-03	103.84	103.99	96.05	97.96	660208
2021-05-04	95.55	96.06	90.76	92.51	1119882
2021-05-05	94.80	95.72	91.55	94.70	615409
2021-05-06	93.55	94.77	91.66	94.64	643763
2021-05-07	97.02	100.61	95.35	99.17	1038280
2021-05-10	97.91	98.00	88.90	89.44	1357412
2021-05-11	92.74	95.75	88.45	91.97	1611407
2021-05-12	89.90	91.05	86.12	86.59	1239615
2021-05-13	88.80	90.74	87.94	89.58	1213851
2021-05-14	90.73	93.26	89.68	92.11	780191
2021-05-17	89.91	90.92	87.51	90.79	786546
2021-05-18	91.83	93.33	89.85	91.44	1176985
2021-05-19	88.28	93.93	88.11	93.71	527823
2021-05-20	94.10	97.11	93.02	96.19	680344
2021-05-21	96.81	96.89	94.00	95.01	739927
2021-05-24	96.22	98.07	95.47	97.67	523639
2021-05-25	97.07	99.15	95.94	96.08	627997
2021-05-26	96.35	98.40	96.26	98.01	501009
2021-05-27	98.41	100.09	97.90	99.81	600207
2021-05-28	100.00	103.59	99.30	102.09	509936
2021-06-01	102.78	103.55	99.15	100.06	600440
2021-06-02	99.79	100.81	98.94	100.48	407179
2021-06-03	98.50	99.70	97.04	97.77	662783
2021-06-04	99.10	99.27	97.79	99.13	624290
2021-06-07	98.89	99.68	97.72	99.37	873523
2021-06-08	100.06	101.86	97.67	99.35	800304
2021-06-09	99.85	100.27	95.80	96.25	590227
2021-06-10	96.26	99.00	95.99	98.59	487917
2021-06-11	99.52	99.85	97.85	99.62	428691
2021-06-14	99.85	104.31	99.52	100.95	896480
2021-06-15	100.35	101.65	98.34	99.17	656710
2021-06-16	99.24	99.74	95.35	96.56	686053
2021-06-17	95.83	98.04	95.01	97.16	626885
2021-06-18	94.57	95.78	89.91	91.68	2165127
2021-06-21	91.78	94.14	89.56	93.76	943395
2021-06-22	92.68	94.33	91.10	93.71	697308
2021-06-23	93.32	94.26	92.23	92.78	910599
2021-06-24	94.29	96.08	92.81	96.00	731977
2021-06-25	96.50	96.50	93.36	94.27	9051563
2021-06-28	95.84	98.45	95.00	97.08	1127203
2021-06-29	96.44	96.89	94.66	96.48	449212
2021-06-30	96.33	96.71	94.27	95.28	1300276
2021-07-01	95.33	96.23	92.89	93.91	789899
2021-07-02	94.94	94.94	91.40	91.71	643848
2021-07-06	92.11	92.82	88.67	90.33	1199354
2021-07-07	91.04	91.62	88.03	88.43	826507
2021-07-08	86.11	88.75	84.60	87.76	656536
2021-07-09	88.26	90.13	87.75	89.85	404577
2021-07-12	90.53	91.12	89.50	90.60	471624
2021-07-13	89.77	90.16	88.45	88.66	392613
2021-07-14	89.93	91.07	87.41	87.61	358658
2021-07-15	86.85	88.62	85.85	86.79	438950
2021-07-16	87.29	88.18	85.23	85.67	816712
2021-07-19	83.61	86.00	83.00	85.02	539009
2021-07-20	85.33	88.82	84.34	88.18	491701
2021-07-21	88.50	91.09	88.49	90.99	393546
2021-07-22	90.48	91.19	88.93	89.13	239030
2021-07-23	90.03	90.50	88.56	89.96	248585
2021-07-26	89.49	90.33	87.97	88.44	452034
2021-07-27	87.77	87.91	84.61	86.78	374256
2021-07-28	87.39	90.22	87.17	89.57	327704
2021-07-29	89.31	90.59	88.63	88.89	451655
2021-07-30	87.60	90.07	87.60	89.01	471400
2021-08-02	89.78	90.31	87.61	87.87	571696
2021-08-03	88.52	88.52	85.60	87.17	479446
2021-08-04	86.81	88.81	86.62	88.77	461044
2021-08-05	89.60	91.59	88.54	90.48	780651
2021-08-06	87.79	89.57	84.10	85.23	1107195
2021-08-09	85.74	89.45	85.19	87.16	914422
2021-08-10	87.14	88.00	84.07	85.18	767004
2021-08-11	85.62	85.62	82.18	83.95	513964
2021-08-12	83.25	84.08	82.26	82.86	484643
2021-08-13	82.58	83.13	82.04	82.66	256174
2021-08-16	82.05	83.11	81.31	82.20	374136
2021-08-17	81.00	81.34	78.14	78.59	529440
2021-08-18	78.49	79.93	77.27	77.49	755000
2021-08-19	76.72	78.52	76.01	78.34	1109235
2021-08-20	78.46	79.08	77.30	78.39	679381
2021-08-23	79.71	80.92	78.96	79.74	828223
2021-08-24	80.42	81.89	80.13	81.67	726203
2021-08-25	81.86	82.75	81.36	82.23	316417
2021-08-26	82.02	82.52	80.88	81.43	479550
2021-08-27	81.92	84.82	81.92	84.70	446264
2021-08-30	85.48	86.06	84.00	85.15	377909
2021-08-31	85.31	86.28	84.36	84.96	627008
2021-09-01	85.40	86.13	84.08	85.34	370079
2021-09-02	85.45	86.06	84.79	85.72	253036
2021-09-03	85.53	86.88	85.32	85.65	243139
2021-09-07	88.49	90.74	87.02	90.41	561303
2021-09-08	90.02	90.84	87.81	89.46	573732
2021-09-09	89.46	91.68	89.37	90.75	457916
2021-09-10	91.91	93.55	91.24	91.91	684869
2021-09-13	94.61	94.61	90.73	92.30	337081
2021-09-14	92.74	94.10	92.03	92.92	539337
2021-09-15	93.40	93.40	89.31	92.53	488224
2021-09-16	91.29	93.52	90.44	92.82	324491
2021-09-17	93.44	94.90	92.11	94.14	1475459
2021-09-20	94.45	104.84	93.12	102.45	3058824
2021-09-21	102.13	104.78	100.61	104.14	1320479
2021-09-22	104.67	106.21	104.08	104.78	788934
2021-09-23	105.03	108.31	104.65	108.16	698775
2021-09-24	107.95	109.64	106.50	108.74	809968
2021-09-27	108.36	110.40	107.57	109.17	628560
2021-09-28	107.69	107.77	104.60	105.25	601597
2021-09-29	105.74	107.53	103.20	103.44	748743
2021-09-30	103.91	105.60	102.27	102.35	576674
2021-10-01	102.97	103.86	100.78	103.36	329413
2021-10-04	102.89	103.00	99.70	100.98	628162
2021-10-05	101.30	102.80	99.52	101.69	558391
2021-10-06	101.96	102.14	99.68	100.66	345949
2021-10-07	101.74	105.46	100.99	102.67	753383
2021-10-08	102.32	102.76	99.05	99.48	418080
2021-10-11	98.50	100.72	98.00	98.80	319995
2021-10-12	99.37	99.71	97.65	99.40	392372
2021-10-13	99.81	101.44	98.31	98.67	355202
2021-10-14	100.74	102.43	100.74	101.14	439597
2021-10-15	101.55	103.93	101.44	103.45	402714
2021-10-18	102.97	104.56	102.32	104.47	299938
2021-10-19	105.33	105.63	103.31	105.18	295812
2021-10-20	104.66	106.48	103.61	106.40	252958
2021-10-21	105.18	107.31	105.18	107.22	247122
2021-10-22	106.85	109.62	106.80	108.61	374079
2021-10-25	108.95	110.36	108.64	109.83	654676
2021-10-26	110.69	111.39	108.15	109.35	665265
2021-10-27	109.34	111.35	108.59	110.13	498930
2021-10-28	112.00	114.21	112.00	113.65	586012
2021-10-29	112.97	116.53	112.85	116.45	499615
2021-11-01	117.60	120.00	116.64	119.44	591094
2021-11-02	119.33	120.30	118.92	119.99	378984
2021-11-03	120.00	120.74	119.10	120.60	427828
2021-11-04	121.98	122.42	120.28	122.32	486364
2021-11-05	122.97	124.17	120.85	122.90	486653
2021-11-08	123.30	124.44	123.17	124.15	340170
2021-11-09	124.76	124.79	122.24	123.13	368353
2021-11-10	122.14	122.40	117.00	118.24	904684
2021-11-11	115.00	116.89	111.27	113.80	1052476
2021-11-12	112.91	115.65	112.10	114.88	653158
2021-11-15	116.23	117.62	114.17	114.41	433263
2021-11-16	114.00	121.44	114.00	120.16	1226926
2021-11-17	119.82	120.28	117.09	119.51	949024
2021-11-18	120.00	120.10	117.08	119.55	484752
2021-11-19	119.02	120.63	118.62	119.53	434406
2021-11-22	119.48	121.24	115.33	116.58	803860
2021-11-23	115.47	116.63	112.21	116.08	752702
2021-11-24	114.70	115.77	113.07	115.61	505609
2021-11-26	113.83	115.46	110.81	112.61	269850
2021-11-29	114.66	116.74	113.01	116.28	456191
2021-12-01	115.82	118.13	112.35	113.10	422500
2021-12-02	112.53	113.04	108.92	109.38	794587
2021-12-03	109.69	109.75	104.03	106.33	797496
2021-12-06	106.59	106.61	102.59	105.39	589854
2021-12-07	107.47	110.72	107.47	108.66	615574
2021-12-08	107.85	110.57	106.90	110.03	273031
2021-12-09	109.49	110.38	104.01	104.55	461252
2021-12-10	106.02	106.46	102.37	102.51	448778
2021-12-13	103.38	103.38	99.24	100.51	642809
2021-12-14	99.45	100.00	96.50	96.90	752250
2021-12-15	97.48	100.66	94.84	99.77	696948
2021-12-16	100.00	101.32	92.79	92.98	632966
2021-12-17	91.39	95.65	89.46	94.81	1530294
2021-12-20	93.20	97.22	93.10	94.82	722070
2021-12-21	95.95	98.90	95.53	98.61	617296
2021-12-22	97.62	99.72	97.40	99.48	359590
2021-12-23	99.66	101.32	99.21	100.98	261995
2021-12-27	100.66	103.82	100.66	102.89	358092
2021-12-28	103.52	104.33	101.69	102.77	388775
2021-12-29	102.45	103.39	101.19	102.73	200205
2021-12-30	102.45	104.53	101.65	103.18	283619
2021-12-31	103.11	104.38	102.81	103.11	467883
2022-01-03	103.99	104.64	101.35	103.81	1099874
2022-01-04	103.78	104.01	99.88	103.69	640726
2022-01-05	102.59	103.83	94.64	95.28	1274165
2022-01-06	95.00	97.79	92.13	95.26	622970
2022-01-07	95.26	95.73	92.64	93.59	577092
2022-01-10	92.06	92.80	87.89	91.60	585566
2022-01-11	91.54	94.39	90.28	94.19	512874
2022-01-12	94.38	95.94	92.57	93.88	376557
2022-01-13	93.73	95.75	87.55	87.79	619551
2022-01-14	87.19	88.82	85.51	87.57	462360
2022-01-18	85.58	86.57	81.11	81.31	441809
2022-01-19	82.00	82.62	78.06	80.70	710682
2022-01-20	82.56	83.13	79.72	79.76	849398
2022-01-21	78.61	80.94	77.36	77.67	615354
2022-01-24	75.71	81.83	74.05	81.67	940612
2022-01-25	79.44	81.01	77.86	79.32	978691
2022-01-26	81.20	83.00	78.78	80.20	696850
2022-01-27	81.57	82.34	76.30	76.38	757843
2022-01-28	78.18	79.18	75.01	79.18	604347
2022-01-31	78.72	84.61	78.41	84.34	722888
2022-02-01	84.89	85.75	83.44	85.58	512257
2022-02-02	86.48	87.15	84.92	86.72	861441
2022-02-03	85.21	86.39	84.55	85.11	346437
2022-02-04	84.65	86.97	83.94	86.30	475994
2022-02-07	86.39	88.49	85.71	87.33	470888
2022-02-08	87.00	89.20	86.23	88.85	543405
2022-02-09	89.97	93.39	87.74	92.19	714988
2022-02-10	89.18	92.09	87.56	88.17	389321
2022-02-11	87.79	88.43	83.81	84.59	366003
2022-02-14	84.45	86.45	82.88	84.08	576212
2022-02-15	86.21	88.12	85.49	87.50	527377
2022-02-16	86.99	88.04	83.86	88.03	360349
2022-02-17	87.20	87.83	85.96	87.25	547378
2022-02-18	87.01	87.48	85.21	86.31	676052
2022-02-22	84.90	87.14	82.04	84.10	568427
2022-02-23	85.11	85.16	81.42	82.57	701484
2022-02-24	79.30	86.52	77.68	86.29	577597
2022-02-25	86.45	88.62	84.07	88.52	329625
2022-02-28	87.58	89.20	85.73	87.52	447492
2022-03-01	87.58	88.53	85.09	86.02	382563
2022-03-02	86.35	87.72	85.40	86.27	340180
2022-03-03	87.65	87.93	83.58	84.53	298115
2022-03-04	84.48	86.03	80.87	83.25	395516
2022-03-07	83.56	84.62	80.41	80.93	485273
2022-03-08	80.28	83.30	77.35	80.91	454060
2022-03-09	83.91	85.18	82.37	84.23	272752
2022-03-10	82.38	82.44	80.70	81.26	430629
2022-03-11	82.43	82.95	77.97	78.08	278896
2022-03-14	77.81	80.21	75.33	76.30	456182
2022-03-15	77.00	77.96	74.84	77.31	784019
2022-03-16	78.50	84.89	78.50	84.82	706721
2022-03-17	84.49	85.91	83.77	85.54	475823
2022-03-18	85.17	87.96	84.27	87.30	619719
2022-03-21	87.79	88.52	85.76	86.41	654830
2022-03-22	86.66	88.29	86.17	86.78	586826
2022-03-23	86.15	86.15	82.65	82.87	434123
2022-03-24	83.50	85.34	81.70	85.19	310393
2022-03-25	86.00	86.00	82.92	85.30	289654
2022-03-28	85.42	86.00	83.49	85.81	217461
2022-03-29	87.37	89.20	87.21	88.55	322903
2022-03-30	88.02	88.31	85.64	85.96	321882
2022-03-31	86.52	86.54	82.64	82.88	1007214
2022-04-01	83.57	86.25	83.51	84.88	661224
2022-04-04	84.83	85.35	84.16	85.07	366134
2022-04-05	84.52	84.88	81.23	81.72	531044
2022-04-06	80.40	81.69	78.72	81.02	560386
2022-04-07	81.15	83.87	81.15	83.19	460118
2022-04-08	82.47	82.66	80.45	80.59	306928
2022-04-11	79.53	80.90	77.94	79.04	480488
2022-04-12	79.97	81.45	77.99	78.02	406049
2022-04-13	77.94	79.83	77.40	79.32	221854
2022-04-14	79.75	79.75	78.12	78.17	376729
2022-04-18	77.58	78.41	76.80	78.06	599477
2022-04-19	77.99	81.09	77.45	81.06	378950
2022-04-20	82.01	85.12	82.01	83.74	552062
2022-04-21	84.00	85.67	79.50	79.71	414548
2022-04-22	79.60	79.60	76.58	76.70	433790
2022-04-25	75.74	76.67	74.64	76.36	373319
2022-04-26	75.31	75.87	71.19	72.37	684075
2022-04-27	71.75	73.74	71.70	72.43	525991
2022-04-28	73.48	75.66	72.36	75.03	605141
2022-04-29	74.43	77.30	74.32	74.96	638898
2022-05-02	74.30	76.11	72.46	75.14	758227
2022-05-03	74.40	76.60	74.38	76.16	420727
2022-05-04	76.16	79.22	72.92	78.85	658042
2022-05-05	77.44	77.50	72.31	73.18	473150
2022-05-06	72.35	72.35	69.52	71.17	508959
2022-05-09	69.25	70.10	64.04	64.69	848077
2022-05-10	62.02	68.69	61.35	68.33	1424865
2022-05-11	67.20	71.94	66.79	69.82	892506
2022-05-12	68.95	72.67	68.92	71.60	547658
2022-05-13	72.78	76.46	72.78	75.12	781342
2022-05-16	74.45	76.26	73.48	74.57	467671
2022-05-17	75.99	77.20	74.34	75.82	442172
2022-05-18	74.19	75.97	70.16	70.73	629881
2022-05-19	70.04	72.06	69.93	70.26	913520
2022-05-20	72.06	72.06	67.19	69.62	639698
2022-05-23	70.16	71.77	69.45	70.77	402669
2022-05-24	69.56	70.06	66.89	69.17	418041
2022-05-25	69.01	71.13	68.73	70.37	387689
2022-05-26	70.92	73.36	69.15	73.28	488850
2022-05-27	74.39	77.82	74.39	77.77	419396
2022-05-31	76.66	77.47	75.55	76.64	536653
2022-06-01	77.29	77.93	74.14	74.91	577554
2022-06-02	75.17	78.17	74.59	77.55	479091
2022-06-03	76.17	77.04	75.86	76.14	252245
2022-06-06	76.85	77.57	75.04	75.55	408458
2022-06-07	74.49	77.45	73.70	77.18	429134
2022-06-08	77.29	78.82	76.36	77.50	311713
2022-06-09	76.71	76.71	74.11	74.24	343714
2022-06-10	72.34	73.63	72.34	72.57	418040
2022-06-13	69.44	70.64	68.34	69.28	414468
2022-06-14	69.34	70.60	68.17	69.14	470753
2022-06-15	70.06	72.06	69.21	70.94	323929
2022-06-16	68.40	69.11	67.07	68.26	419506
2022-06-17	69.11	70.60	68.61	68.67	864228
2022-06-21	69.77	71.93	69.77	71.35	463603
2022-06-22	70.00	72.08	70.00	71.31	409719
2022-06-23	71.99	72.69	71.23	72.28	623668
2022-06-24	73.44	74.84	72.34	74.29	1868448
2022-06-27	74.40	74.40	72.09	72.51	556462
2022-06-28	72.58	73.43	70.95	72.24	546319
2022-06-29	72.38	72.38	69.72	71.57	588045
2022-06-30	70.22	73.06	69.29	72.10	2074996
2022-07-01	72.01	72.01	68.23	70.87	648275
2022-07-05	69.63	72.33	67.18	72.15	514466
2022-07-06	72.45	75.25	72.35	74.93	637034
2022-07-07	74.77	78.15	74.77	77.02	458052
2022-07-08	76.45	77.94	75.89	76.52	310108
2022-07-11	75.98	76.43	75.11	75.75	300751
2022-07-12	75.48	76.78	74.46	74.92	464369
2022-07-13	73.13	75.71	73.13	74.16	436203
2022-07-14	63.89	65.54	60.81	61.77	2873878
2022-07-15	62.68	66.35	61.25	65.87	1189578
2022-07-18	66.84	67.53	62.51	62.86	763860
2022-07-19	64.20	64.67	63.48	64.66	629767
2022-07-20	64.79	68.13	64.24	67.74	624649
2022-07-21	67.74	69.63	67.41	68.33	514922
2022-07-22	68.53	68.53	64.82	65.53	456183
2022-07-25	65.90	65.90	63.24	63.98	540189
2022-07-26	63.50	64.27	63.21	63.57	420017
2022-07-27	64.07	65.97	63.63	65.80	490736
2022-07-28	66.20	67.69	65.47	67.45	344150
2022-07-29	67.70	68.39	66.89	68.26	519680
2022-08-01	67.70	69.61	66.88	67.69	421770
2022-08-02	67.21	70.21	67.03	68.72	400081
2022-08-03	69.62	70.09	68.48	69.65	350238
2022-08-04	69.36	69.99	68.48	69.82	278897
2022-08-05	68.51	70.08	68.26	70.02	273053
2022-08-08	70.15	71.34	68.35	69.01	502098
2022-08-09	68.50	68.98	63.62	63.85	803149
2022-08-10	62.81	64.37	59.33	61.90	2025050
2022-08-11	62.37	63.82	61.43	61.56	1114783
2022-08-12	62.38	63.52	61.85	62.99	907105
2022-08-15	63.04	65.86	62.35	65.20	926031
2022-08-16	64.82	64.88	61.72	62.07	704170
2022-08-17	61.25	61.79	58.27	59.16	951872
2022-08-18	59.13	59.52	58.08	58.98	557966
2022-08-19	58.56	58.91	57.34	57.63	464790
2022-08-22	57.16	57.23	54.89	54.91	753458
2022-08-23	56.22	56.41	55.28	56.22	1288421
2022-08-24	56.16	59.80	56.16	58.29	644637
2022-08-25	58.61	59.59	58.04	59.58	376635
2022-08-26	59.63	59.65	56.01	56.04	376798
2022-08-29	55.40	55.76	53.92	54.45	449234
2022-08-30	55.00	55.74	53.18	53.82	391188
2022-08-31	54.33	54.33	52.39	52.71	628131
2022-09-01	52.06	52.47	50.18	51.82	557034
2022-09-02	52.78	52.78	50.34	50.81	491932
2022-09-06	51.15	51.63	50.05	50.42	415751
2022-09-07	50.07	51.89	49.78	51.72	450397
2022-09-08	51.04	52.60	50.30	52.58	447594
2022-09-09	52.95	53.98	52.95	53.66	285677
2022-09-12	53.48	54.57	53.48	54.39	382494
2022-09-13	52.37	52.37	50.90	51.53	438454
2022-09-14	51.75	52.79	51.14	51.58	804767
2022-09-15	51.50	52.57	50.81	51.15	910338
2022-09-16	50.21	50.47	48.51	50.34	1758685
2022-09-19	50.13	50.75	48.72	49.60	819849
2022-09-20	49.25	49.80	48.22	48.45	594787
2022-09-21	48.90	49.67	47.95	47.98	971663
2022-09-22	47.71	47.71	45.51	45.92	642910
2022-09-23	45.59	45.83	44.46	45.46	897110
2022-09-26	45.25	46.01	43.57	43.78	779826
2022-09-27	44.42	44.77	42.78	43.41	715701
2022-09-28	44.17	44.85	43.15	44.42	657739
2022-09-29	43.71	44.12	42.41	43.96	601522
2022-09-30	43.89	44.70	42.78	42.86	597132
2022-10-03	43.72	45.14	43.01	44.50	909858
2022-10-04	45.74	46.90	45.49	45.68	669621
2022-10-05	44.57	45.97	44.56	45.57	739585
2022-10-06	45.31	45.86	44.48	44.97	770832
2022-10-07	44.08	44.18	41.50	41.91	586278
2022-10-10	42.29	42.29	39.32	39.94	1138504
2022-10-11	39.93	40.14	37.61	38.60	1221356
2022-10-12	38.67	40.33	38.17	40.24	1072391
2022-10-13	39.06	41.63	38.74	40.93	1920448
2022-10-14	41.39	41.61	38.73	38.94	918492
2022-10-17	39.94	41.48	39.52	40.90	1016976
2022-10-18	41.49	42.08	38.73	39.65	1204755
2022-10-19	39.27	40.10	38.08	40.06	1032371
2022-10-20	40.24	41.72	39.38	41.03	1266289
2022-10-21	40.75	42.01	40.64	41.92	624700
2022-10-24	42.13	44.00	41.68	43.99	1193557
2022-10-25	44.09	46.86	44.06	46.80	1212308
2022-10-26	46.36	47.84	45.93	46.00	801645
2022-10-27	46.17	46.44	44.28	45.04	907780
2022-10-28	44.92	45.63	44.69	45.55	557456
2022-10-31	45.17	45.57	44.31	44.40	736873
2022-11-01	45.10	46.23	44.64	45.65	586276
2022-11-02	45.81	45.99	43.23	43.29	548620
2022-11-03	42.18	43.84	41.93	43.18	683015
2022-11-04	44.15	44.15	40.88	42.07	1146896
2022-11-07	42.69	42.69	41.38	42.08	718995
2022-11-08	42.52	43.38	41.29	41.93	683510
2022-11-09	41.58	41.97	40.55	40.72	542001
2022-11-10	42.99	47.34	42.96	47.31	756360
2022-11-11	47.16	50.32	46.58	49.00	1059052
2022-11-14	48.35	48.83	46.47	46.58	978735
2022-11-15	62.09	62.98	55.91	56.75	5024819
2022-11-16	56.10	58.64	55.22	58.51	1814798
2022-11-17	57.76	59.70	57.00	59.57	993509
2022-11-18	60.40	60.79	57.36	57.58	842960
2022-11-21	57.08	57.71	56.51	56.99	667846
2022-11-22	57.03	57.74	56.39	57.47	561243
2022-11-23	60.21	60.21	58.41	58.51	557685
2022-11-25	57.56	58.47	57.54	57.79	208765
2022-11-28	57.41	58.18	56.96	57.75	568837
2022-11-29	57.92	58.52	56.95	57.25	576119
2022-11-30	57.43	60.49	57.20	60.21	930094
2022-12-01	60.82	62.01	60.24	61.83	944956
2022-12-02	60.80	62.65	60.61	62.07	655803
2022-12-05	61.20	61.35	59.72	60.16	808208
2022-12-06	60.16	60.34	58.17	58.59	670821
2022-12-07	58.32	60.11	58.32	58.77	484096
2022-12-08	58.90	60.61	58.45	60.34	623579
2022-12-09	60.15	60.55	59.19	59.38	536113
2022-12-12	59.44	60.77	58.97	60.71	649938
2022-12-13	62.50	63.60	59.72	59.90	934269
2022-12-14	59.88	62.20	59.46	61.66	713197
2022-12-15	60.22	60.60	59.41	60.34	540642
2022-12-16	59.64	60.99	58.21	58.82	2127493
2022-12-19	58.90	59.19	56.80	57.15	703073
2022-12-20	56.76	58.35	56.03	57.93	463113
2022-12-21	58.53	60.16	58.40	59.35	677955
2022-12-22	58.52	59.34	57.98	59.23	402564
2022-12-23	58.82	59.67	57.97	58.45	482890
2022-12-27	58.19	58.72	57.14	58.03	384702
2022-12-28	58.16	58.85	56.30	56.75	527888
2022-12-29	57.62	59.04	57.04	58.53	774088
2022-12-30	57.60	58.42	56.11	58.22	474239
2023-01-03	57.41	59.25	57.40	58.94	842650
2023-01-04	59.89	60.47	58.56	60.25	767641
2023-01-05	59.66	61.00	58.71	60.15	850928
2023-01-06	60.38	61.47	58.30	61.18	657405
2023-01-09	61.65	62.47	60.55	60.63	732489
2023-01-10	60.55	62.29	60.55	61.95	568346
2023-01-11	62.25	62.99	61.71	61.84	560782
2023-01-12	61.91	62.18	59.87	60.32	598792
2023-01-13	59.55	60.12	59.14	59.82	542311
2023-01-17	59.44	60.13	59.38	59.43	724869
2023-01-18	59.75	60.70	58.24	58.26	708296
2023-01-19	57.45	58.31	56.44	56.56	930994
2023-01-20	56.80	56.91	55.32	55.75	877598
2023-01-23	55.71	57.27	55.61	57.09	1194792
2023-01-24	56.94	57.86	56.31	56.89	686757
2023-01-25	56.02	56.22	54.50	55.93	674864
2023-01-26	56.24	56.90	55.57	56.40	458608
2023-01-27	55.86	57.32	55.86	56.90	527506
2023-01-30	57.00	57.00	54.85	54.94	684451
2023-01-31	54.94	55.93	54.46	55.90	774773
2023-02-01	56.00	58.76	55.91	58.17	1093429
2023-02-02	58.68	61.09	58.68	59.90	1242983
2023-02-03	59.20	59.66	57.93	58.30	823702
2023-02-06	57.43	58.72	57.04	57.22	575882
2023-02-07	56.77	58.11	56.03	57.99	758784
2023-02-08	57.70	58.01	56.13	56.22	1081532
2023-02-09	51.50	52.24	45.70	45.94	5481761
2023-02-10	45.66	46.20	44.36	44.80	2300848
2023-02-13	45.47	45.47	44.46	45.09	1550834
2023-02-14	44.77	46.30	44.77	45.48	1504448
2023-02-15	45.82	47.44	45.31	46.80	1783399
2023-02-16	46.18	47.62	46.00	46.38	1115716
2023-02-17	46.18	46.69	45.40	46.45	995558
2023-02-21	45.63	46.05	44.79	45.00	1064877
2023-02-22	44.95	45.49	44.10	44.35	1391389
2023-02-23	44.86	45.20	43.18	43.96	962835
2023-02-24	43.10	43.91	42.95	43.87	823305
2023-02-27	44.37	44.50	43.75	44.25	831098
2023-02-28	44.25	44.84	43.88	43.89	1208529
2023-03-01	43.80	44.26	43.54	43.72	954147
2023-03-02	43.50	44.41	42.76	44.24	858278
2023-03-03	44.47	45.06	44.15	44.73	921708
2023-03-06	45.01	45.01	43.85	43.99	793891
2023-03-07	43.84	44.83	43.11	43.43	792525
2023-03-08	43.46	43.69	42.93	43.18	664141
2023-03-09	43.40	43.62	42.06	42.13	1695106
2023-03-10	41.81	42.05	40.07	40.75	1229542
2023-03-13	40.52	40.83	39.61	40.40	1116033
2023-03-14	41.10	41.60	40.22	40.68	1820927
2023-03-15	40.10	41.17	39.38	39.95	1162849
2023-03-16	39.65	40.29	38.72	39.99	1509863
2023-03-17	39.79	39.90	38.10	39.51	3620364
2023-03-20	39.85	40.29	39.48	40.01	1294999
2023-03-21	40.65	41.61	40.55	41.55	1036155
2023-03-22	41.46	42.25	41.19	41.28	1384485
2023-03-23	41.65	42.40	41.38	41.60	1064344
2023-03-24	41.24	42.28	40.92	42.10	1444263
2023-03-27	42.65	42.96	42.38	42.43	832799
2023-03-28	42.15	42.34	41.40	41.61	760364
2023-03-29	42.20	42.73	41.85	42.49	890979
2023-03-30	43.02	43.38	42.72	42.97	816643
2023-03-31	43.27	44.90	43.27	44.62	936715
2023-04-03	44.41	44.74	43.79	44.47	1368669
2023-04-04	44.56	44.88	44.16	44.67	1232965
2023-04-05	44.46	44.98	42.69	43.10	1319608
2023-04-06	43.12	43.81	42.74	43.53	940464
2023-04-10	43.31	44.16	42.79	44.15	884230
2023-04-11	44.30	45.11	44.25	44.73	789245
2023-04-12	45.26	45.70	44.33	44.62	651231
2023-04-13	44.85	45.95	44.82	45.89	863657
2023-04-14	45.98	46.43	45.50	46.12	1519773
2023-04-17	45.88	46.02	45.34	45.56	1320073
2023-04-18	45.78	45.80	44.16	44.18	1288063
2023-04-19	43.88	44.53	43.17	44.04	1756732
2023-04-20	43.24	43.94	42.47	42.71	1020097
2023-04-21	42.88	43.20	42.35	42.98	756698
2023-04-24	42.98	43.20	42.55	42.92	595291
2023-04-25	42.55	42.75	40.41	40.44	992253
2023-04-26	40.37	40.90	40.23	40.75	858948
2023-04-27	40.96	41.69	40.49	41.60	1037474
2023-04-28	41.73	43.54	41.67	43.49	707074
2023-05-01	43.48	44.12	43.43	43.63	960609
2023-05-02	43.35	44.00	42.47	42.61	909523
2023-05-03	43.14	44.42	43.01	44.01	1086007
2023-05-04	43.91	44.53	43.64	44.35	701904
2023-05-05	44.99	45.92	43.63	45.59	1188993
2023-05-08	45.55	45.90	44.54	45.43	1599347
2023-05-09	44.97	45.32	44.05	44.94	1400565
2023-05-10	42.72	42.98	36.38	36.45	5274555
2023-05-11	36.15	41.30	36.01	41.07	2838306
2023-05-12	41.34	42.11	40.09	40.40	1268963
2023-05-15	40.52	41.09	40.11	40.63	1626168
2023-05-16	40.15	40.66	39.50	39.75	664841
2023-05-17	39.80	40.71	38.97	40.49	1004037
2023-05-18	40.57	42.83	40.41	42.73	937477
2023-05-19	43.02	43.49	42.44	42.60	808920
2023-05-22	42.55	43.83	42.40	43.80	1091067
2023-05-23	43.70	44.88	43.38	43.42	950617
2023-05-24	43.00	43.00	41.20	41.70	1036336
2023-05-25	41.81	41.95	41.30	41.51	709829
2023-05-26	41.53	42.69	41.53	42.67	649666
2023-05-30	43.02	43.62	42.90	43.50	672389
2023-05-31	43.08	44.01	42.43	43.25	919817
2023-06-01	43.13	43.75	42.98	43.53	670417
2023-06-02	43.99	44.56	43.62	44.21	685157
2023-06-05	43.99	44.31	42.90	43.07	743282
2023-06-06	43.16	45.14	43.06	44.72	630865
2023-06-07	45.20	46.50	44.92	45.98	648036
2023-06-08	45.98	46.27	44.86	45.43	657286
2023-06-09	45.45	45.96	45.04	45.13	713098
2023-06-12	45.30	46.51	45.04	46.44	802628
2023-06-13	46.50	46.76	45.72	45.96	622754
2023-06-14	46.22	46.32	44.96	45.26	966616
2023-06-15	44.60	46.41	44.54	46.31	3478806
2023-06-16	46.79	47.51	45.52	46.02	2012571
2023-06-20	45.69	46.36	44.95	46.31	2701624
2023-06-21	45.97	46.25	44.90	45.39	927944
2023-06-22	45.35	45.68	44.44	44.58	937324
2023-06-23	44.09	44.83	43.58	43.67	941411
2023-06-26	43.68	44.59	43.53	44.14	775893
2023-06-27	44.03	44.89	43.37	44.83	1480670
2023-06-28	44.80	46.07	44.65	46.04	1082501
2023-06-29	46.19	46.91	45.83	46.35	442815
2023-06-30	46.89	47.19	46.52	46.68	425348
2023-07-03	46.54	46.86	45.84	46.05	227127
2023-07-05	46.03	46.11	45.60	45.78	2177726
2023-07-06	45.09	45.19	44.31	44.99	610668
2023-07-07	45.20	46.23	45.20	45.70	1652437
2023-07-10	45.71	48.04	45.71	47.97	1065578
2023-07-11	48.19	48.91	48.03	48.45	823699
2023-07-12	49.13	49.77	48.31	49.37	963679
2023-07-13	47.50	47.50	43.43	44.47	2343289
2023-07-14	44.85	45.38	44.17	45.09	983026
2023-07-17	45.05	45.36	44.25	44.99	1520349
2023-07-18	45.33	45.33	44.33	44.70	1181238
2023-07-19	44.69	45.74	44.69	45.48	1130634
2023-07-20	45.66	45.75	44.07	44.08	641729
2023-07-21	44.11	45.87	43.58	45.75	736880
2023-07-24	45.56	46.93	45.48	46.88	993340
2023-07-25	46.77	47.29	46.39	46.46	477272
2023-07-26	46.24	47.35	45.97	47.35	664377
2023-07-27	47.96	48.17	46.00	46.18	658908
2023-07-28	46.79	47.33	46.47	46.96	739603
2023-07-31	47.10	47.31	46.76	46.98	488814
2023-08-01	46.52	46.80	45.93	46.12	625810
2023-08-02	45.45	46.39	44.71	46.15	694223
2023-08-03	46.27	47.00	45.42	46.34	488251
2023-08-04	46.15	48.54	45.89	47.54	905052
2023-08-07	47.50	47.81	46.48	47.43	665399
2023-08-08	47.51	48.21	46.95	48.00	1175599
2023-08-09	55.62	61.19	55.39	57.76	3887987
2023-08-10	56.89	58.21	54.97	55.70	1256119
2023-08-11	55.40	56.56	54.88	56.15	834134
2023-08-14	55.89	56.50	55.54	56.07	772180
2023-08-15	56.07	57.40	55.88	56.97	1412160
2023-08-16	56.20	56.41	55.07	55.12	599972
2023-08-17	55.29	55.64	54.72	54.78	748382
2023-08-18	54.17	55.52	54.01	55.29	501448
2023-08-21	55.49	56.05	54.99	55.63	423328
2023-08-22	55.54	56.17	55.19	55.38	484402
2023-08-23	55.69	55.78	55.20	55.77	498457
2023-08-24	55.95	55.95	54.21	54.83	649556
2023-08-25	55.11	55.24	54.31	54.67	714922
2023-08-28	54.86	55.42	53.69	53.80	616518
2023-08-29	53.80	55.34	53.69	55.33	639611
2023-08-30	55.43	57.10	55.08	56.58	914467
2023-08-31	56.64	56.79	56.14	56.43	605736
2023-09-01	56.92	57.43	56.18	56.49	415169
2023-09-05	55.92	55.92	53.98	54.07	929918
2023-09-06	54.18	54.20	53.17	53.46	688903
2023-09-07	53.05	53.10	52.29	52.64	794974
2023-09-08	52.66	52.71	51.75	52.17	803375
2023-09-11	52.05	52.05	52.05	52.05	72001
2023-09-12	51.98	51.98	50.63	50.66	641496
2023-09-13	50.49	51.55	50.23	50.82	647716
2023-09-14	51.07	51.58	50.36	50.77	621909
2023-09-15	50.90	52.51	50.77	51.10	3892879
2023-09-18	51.18	51.24	50.41	50.81	1241939
2023-09-19	50.81	50.81	49.23	49.34	852896
2023-09-20	49.69	50.37	49.57	49.61	465878
2023-09-21	49.21	49.47	48.65	48.66	507054
2023-09-22	48.95	48.95	48.06	48.24	499788
2023-09-25	47.80	48.95	47.80	48.54	506488
2023-09-26	47.91	49.02	47.75	47.90	717843
2023-09-27	48.39	48.60	46.95	47.90	1165895
2023-09-28	47.97	50.18	47.81	49.57	1297666
2023-09-29	50.17	50.62	49.91	50.19	1277765
2023-10-02	49.95	49.95	49.05	49.77	766090
2023-10-03	49.53	49.86	48.87	48.88	527010
2023-10-04	48.73	49.54	47.96	49.46	572455
2023-10-05	49.21	49.63	48.51	49.50	676924
2023-10-06	48.89	49.89	48.89	49.60	637398
2023-10-09	49.35	50.91	49.10	50.28	785951
2023-10-10	49.84	51.82	49.84	51.41	569800
2023-10-11	51.41	51.85	51.16	51.46	794090
2023-10-12	51.60	51.70	50.11	50.52	886815
2023-10-13	50.53	50.85	49.76	50.03	521336
2023-10-16	50.16	50.74	49.53	49.82	659301
2023-10-17	49.47	53.15	49.47	52.09	761754
2023-10-18	51.22	51.86	49.65	50.68	549991
2023-10-19	50.77	50.93	49.93	50.06	483265
2023-10-20	50.05	50.53	49.51	49.61	493039
2023-10-23	49.36	50.01	48.97	49.04	285223
2023-10-24	49.24	50.52	47.82	50.49	472679
2023-10-25	49.85	49.85	47.47	47.54	473713
2023-10-26	47.50	48.94	47.41	47.84	452671
2023-10-27	47.81	48.21	46.30	46.37	357065
2023-10-30	46.66	46.77	44.00	44.02	647520
2023-10-31	44.35	45.83	44.35	45.45	470709
2023-11-01	45.24	45.33	44.16	45.33	634363
2023-11-02	46.19	47.61	45.89	47.48	392207
2023-11-03	48.51	50.72	47.70	49.77	396352
2023-11-06	49.74	49.74	48.25	48.71	478513
2023-11-07	48.64	49.67	48.26	49.16	440300
2023-11-08	49.20	49.43	48.45	48.74	317766
2023-11-09	48.96	49.18	46.88	47.04	485035
2023-11-10	46.93	47.85	45.28	47.53	506003
2023-11-13	47.06	48.25	46.23	47.81	722384
2023-11-14	53.42	55.86	52.89	54.45	2251620
2023-11-15	54.57	55.74	54.11	54.13	1054334
2023-11-16	53.90	54.73	53.28	54.57	725602
2023-11-17	54.67	55.19	54.40	55.16	554757
2023-11-20	55.34	56.36	54.96	56.01	476556
2023-11-21	55.81	57.12	55.46	57.01	549515
2023-11-22	57.49	58.65	56.94	57.35	547156
2023-11-24	57.01	58.16	56.86	57.66	231185
2023-11-27	57.26	57.50	56.66	57.15	430599
2023-11-28	57.01	57.43	56.42	56.82	383774
2023-11-29	57.28	58.19	56.34	56.38	384125
2023-11-30	56.16	56.79	55.36	56.37	493968
2023-12-01	56.20	57.99	55.47	57.96	452114
2023-12-04	57.54	58.71	57.54	58.32	427364
2023-12-05	57.95	58.00	56.08	56.95	354074
2023-12-06	56.80	58.74	56.80	57.65	313749
2023-12-07	57.46	58.45	57.30	58.24	308224
2023-12-08	58.14	58.70	57.32	57.60	282404
2023-12-11	57.50	59.22	57.13	59.19	420493
2023-12-12	59.16	59.16	58.32	58.60	333278
2023-12-13	58.55	60.65	56.96	60.46	555749
2023-12-14	61.43	62.95	61.36	62.28	665844
2023-12-15	62.45	62.97	61.80	62.00	1547066
2023-12-18	62.36	62.81	61.80	61.83	476537
2023-12-19	62.14	64.33	61.91	63.82	814511
2023-12-20	63.99	64.93	62.43	62.54	556794
2023-12-21	63.19	64.68	63.12	64.35	549984
2023-12-22	64.91	65.10	63.80	64.49	287243
2023-12-26	64.71	65.98	64.42	65.76	224081
2023-12-27	66.01	66.41	65.67	66.30	243713
2023-12-28	66.22	66.98	65.90	66.26	281206
2023-12-29	65.98	66.49	65.03	65.14	275867
2024-01-02	64.51	65.59	63.94	64.86	313288
2024-01-03	64.22	64.22	61.36	61.95	404557
2024-01-04	61.95	62.98	61.07	62.76	439974
2024-01-05	62.12	64.62	61.35	64.30	669566
2024-01-08	64.37	65.39	64.11	64.60	258308
2024-01-09	63.91	65.99	63.91	64.71	272466
2024-01-10	64.55	64.86	63.40	64.66	217003
2024-01-11	64.06	64.30	63.04	63.96	339751
2024-01-12	65.06	65.98	64.57	65.14	242389
2024-01-16	64.31	66.00	63.95	65.70	336755
2024-01-17	64.52	65.48	63.87	64.56	363142
2024-01-18	64.73	66.39	64.27	66.09	301001
2024-01-19	66.21	67.46	65.56	67.41	293822
2024-01-22	68.11	69.16	67.26	67.26	421803
2024-01-23	67.69	68.54	66.07	66.55	251825
2024-01-24	67.07	68.11	64.87	65.14	337935
2024-01-25	65.83	66.16	65.14	65.36	286502
2024-01-26	66.03	66.65	65.41	65.50	304011
2024-01-29	65.38	67.55	64.99	67.51	258072
2024-01-30	67.04	67.86	66.69	67.43	261891
2024-01-31	67.13	67.53	65.00	65.20	593284
2024-02-01	65.63	66.86	65.15	66.13	487580
2024-02-02	65.26	66.42	64.97	66.10	287867
2024-02-05	65.13	65.96	64.09	65.63	311547
2024-02-06	65.90	67.26	65.90	66.72	431757
2024-02-07	66.84	66.99	64.70	65.05	744356
2024-02-08	64.00	64.78	61.88	64.04	655520
2024-02-09	63.87	66.94	63.87	65.13	481036
2024-02-12	64.83	66.05	64.66	65.93	294141
2024-02-13	63.50	65.44	63.06	63.84	482222
2024-02-14	64.89	66.03	64.50	65.61	341617
2024-02-15	66.33	66.45	64.59	64.66	315767
2024-02-16	63.89	66.00	63.65	64.16	319386
2024-02-20	63.47	64.43	62.83	64.11	384828
2024-02-21	63.56	63.74	62.33	63.32	550237
2024-02-22	63.51	64.15	62.61	63.38	450834
2024-02-23	63.62	64.06	62.91	63.37	508386
2024-02-26	63.13	64.64	63.04	64.34	392163
2024-02-27	64.61	65.30	64.08	65.11	303372
2024-02-28	64.52	66.00	64.52	65.21	451162
2024-02-29	65.67	65.90	65.01	65.15	479438
2024-03-01	65.46	67.35	65.01	67.30	348768
2024-03-04	67.55	67.55	65.70	66.11	393679
2024-03-05	65.43	66.13	65.02	65.14	370254
2024-03-06	65.48	65.96	64.11	64.91	365584
2024-03-07	65.00	67.22	65.00	67.14	358618
2024-03-08	67.50	67.77	65.24	65.39	291959
2024-03-11	65.23	65.51	64.79	65.14	317894
2024-03-12	64.98	65.29	64.25	64.69	363419
2024-03-13	64.51	65.09	63.70	64.11	407708
2024-03-14	64.11	64.31	59.02	59.26	790328
2024-03-15	59.11	60.84	58.40	59.51	1951059
2024-03-18	59.50	59.72	58.09	58.18	758228
2024-03-19	57.89	59.41	57.58	58.70	708555
2024-03-20	58.50	59.25	57.67	58.69	562878
2024-03-21	59.47	60.18	59.18	59.23	396843
2024-03-22	59.27	59.49	58.38	59.31	516466
2024-03-25	59.03	59.29	57.63	57.82	393058
2024-03-26	58.17	58.39	57.62	58.39	346623
2024-03-27	58.77	59.71	58.54	59.43	331851
2024-03-28	59.71	61.17	59.40	60.28	367329
2024-04-01	60.15	60.59	58.67	59.04	484671
2024-04-02	58.12	59.05	57.57	58.82	377049
2024-04-03	58.20	59.17	58.20	59.01	275816
2024-04-04	59.38	60.07	57.95	58.17	287339
2024-04-05	57.92	58.33	57.42	57.48	449170
2024-04-08	57.62	57.71	56.53	56.72	634417
2024-04-09	57.15	58.12	57.04	57.81	490798
2024-04-10	56.24	56.82	55.81	56.33	378933
2024-04-11	56.54	56.60	55.60	56.39	355433
2024-04-12	56.12	56.12	54.69	54.75	335694
2024-04-15	54.87	55.27	53.22	53.55	447565
2024-04-16	53.21	53.21	51.93	52.18	562362
2024-04-17	52.55	52.55	51.09	51.17	434851
2024-04-18	50.71	51.42	50.08	50.49	424614
2024-04-19	50.52	50.94	50.11	50.65	436782
2024-04-22	50.91	51.65	50.44	50.91	409764
2024-04-23	51.24	53.02	51.24	52.54	479063
2024-04-24	52.21	53.20	52.03	52.09	357607
2024-04-25	51.56	51.67	50.75	51.50	347035
2024-04-26	51.68	52.48	51.66	52.18	282124
2024-04-29	52.34	54.42	52.34	53.21	458118
2024-04-30	53.03	53.30	52.23	52.46	324122
2024-05-01	52.62	53.63	52.10	52.10	441127
2024-05-02	52.83	52.96	51.90	52.57	430078
2024-05-03	53.61	54.40	53.25	53.42	373424
2024-05-06	53.84	55.36	53.70	55.35	535368
2024-05-07	55.65	56.18	54.98	55.13	553395
2024-05-08	54.54	55.16	54.01	54.07	823076
2024-05-09	51.15	52.87	47.95	52.51	1343192
2024-05-10	52.55	53.51	50.84	51.60	588713
2024-05-13	51.91	52.91	51.30	51.34	480476
2024-05-14	51.66	52.02	50.85	51.25	581366
2024-05-15	52.13	52.55	51.06	51.60	478109
2024-05-16	51.33	51.67	50.84	51.34	364270
2024-05-17	51.25	51.49	50.41	50.87	388789
2024-05-20	50.98	51.52	50.71	51.48	422335
2024-05-21	51.15	52.12	51.04	51.55	490722
2024-05-22	51.27	51.73	50.83	51.01	448205
2024-05-23	51.24	51.32	50.08	50.27	398446
2024-05-24	50.74	50.95	49.78	50.94	378754
2024-05-28	51.08	51.71	50.83	51.08	444695
2024-05-29	50.35	50.94	49.90	50.90	377051
2024-05-30	50.90	51.75	50.78	50.95	532396
2024-05-31	51.09	51.48	50.02	50.51	635080
2024-06-03	51.23	51.56	50.34	50.95	392807
2024-06-04	50.53	51.36	50.24	50.30	358464
2024-06-05	50.79	52.91	50.35	52.58	862511
2024-06-06	52.29	53.73	52.29	53.30	716666
2024-06-07	52.87	54.10	52.47	53.95	564768
2024-06-10	53.30	55.38	53.30	54.94	580321
2024-06-11	54.64	55.17	52.90	54.95	494374
2024-06-12	56.15	56.64	55.62	56.21	396025
2024-06-13	56.09	56.25	54.24	54.76	383233
2024-06-14	54.14	54.40	52.52	53.91	449923
2024-06-17	53.65	54.68	53.46	54.29	473905
2024-06-18	54.39	56.09	53.96	56.03	743713
2024-06-20	55.78	57.04	55.29	56.73	721441
2024-06-21	56.94	57.06	56.22	56.67	1010304
2024-06-24	56.79	57.26	54.88	54.96	660735
2024-06-25	54.81	54.88	53.36	54.12	635830
2024-06-26	53.81	54.40	53.41	54.10	440962
2024-06-27	54.04	54.18	52.03	52.10	555870
2024-06-28	52.19	53.46	52.09	52.62	969075
2024-07-01	52.76	52.94	50.89	51.04	506508
2024-07-02	51.29	51.95	50.80	51.53	419712
2024-07-03	51.53	53.03	51.47	51.95	323307
2024-07-05	51.93	52.51	51.13	52.26	373090
2024-07-08	52.47	52.96	51.80	52.45	403907
2024-07-09	52.33	52.55	51.37	51.69	390316
2024-07-10	51.57	51.78	50.01	50.53	521505
2024-07-11	51.76	53.26	51.73	52.82	734747
2024-07-12	53.23	53.93	52.87	53.67	407194
2024-07-15	53.94	54.95	53.15	53.39	431285
2024-07-16	53.94	57.40	53.71	57.19	450235
2024-07-17	56.61	56.84	55.21	55.27	442567
2024-07-18	55.02	56.10	53.16	53.83	401883
2024-07-19	53.72	54.02	52.85	53.44	452569
2024-07-22	53.95	57.79	53.31	57.77	430611
2024-07-23	57.92	58.96	57.84	58.05	365573
2024-07-24	57.66	58.23	56.82	56.99	380801
2024-07-25	56.90	60.47	56.08	59.12	503694
2024-07-26	60.07	61.53	59.70	60.22	292194
2024-07-29	60.04	60.96	59.74	60.65	377714
2024-07-30	60.70	62.45	60.70	61.99	375187
2024-07-31	62.20	63.58	61.14	62.29	525603
2024-08-01	62.05	62.76	58.67	59.86	553006
2024-08-02	57.99	58.34	55.27	56.74	473569
2024-08-05	53.81	57.00	53.61	55.88	569427
2024-08-06	56.13	59.72	55.11	58.34	663744
2024-08-07	60.60	60.60	52.80	53.13	760701
2024-08-08	53.80	56.37	53.55	55.89	579364
2024-08-09	56.28	56.28	54.59	55.27	578253
2024-08-12	55.35	55.35	54.09	54.40	377177
2024-08-13	55.02	55.26	54.18	54.31	496847
2024-08-14	54.62	54.62	50.53	50.54	496802
2024-08-15	51.50	52.52	51.20	51.65	827081
2024-08-16	51.18	51.78	49.65	50.39	724026
2024-08-19	50.50	50.67	49.95	50.45	581810
2024-08-20	50.43	51.19	49.87	49.90	542799
2024-08-21	50.37	50.37	49.21	49.40	597655
2024-08-22	49.55	49.59	47.66	47.80	786896
2024-08-23	48.02	49.99	47.81	49.24	746670
2024-08-26	49.49	50.03	49.04	49.58	759779
2024-08-27	49.39	49.84	48.70	49.11	545923
2024-08-28	48.91	49.26	48.56	48.67	493824
2024-08-29	49.12	49.82	48.73	49.31	584058
2024-08-30	49.58	49.92	48.88	49.52	485423
2024-09-03	48.90	49.75	47.45	47.89	547077
2024-09-04	47.26	48.28	47.04	47.25	529338
2024-09-05	47.44	47.69	46.99	47.26	584945
2024-09-06	47.40	48.41	47.01	47.81	674056
2024-09-09	47.81	47.85	46.00	46.15	862389
2024-09-10	46.12	46.90	45.66	45.84	1030383
2024-09-11	45.65	46.16	45.21	46.09	869006
2024-09-12	46.32	47.65	45.94	46.92	765310
2024-09-13	47.57	48.65	47.21	48.52	717200
2024-09-16	48.58	48.97	47.56	48.04	885785
2024-09-17	48.39	49.48	47.98	49.08	599690
2024-09-18	49.06	50.60	48.46	49.33	664109
2024-09-19	50.44	51.26	49.32	49.50	711897
2024-09-20	49.03	49.38	48.17	49.27	1924379
2024-09-23	49.27	49.79	48.39	49.09	537406
2024-09-24	49.20	49.50	48.57	48.98	470589
2024-09-25	48.90	49.07	46.63	46.79	649026
2024-09-26	47.54	49.28	47.29	49.18	602193
2024-09-27	49.73	50.33	48.89	49.38	304025
2024-09-30	49.13	49.55	47.98	48.44	558273
2024-10-01	48.07	48.07	46.83	47.50	360185
2024-10-02	46.93	47.82	46.72	47.72	337892
2024-10-03	47.42	47.83	47.06	47.44	272010
2024-10-04	47.86	48.63	47.77	48.27	237866
2024-10-07	48.04	48.04	46.42	47.27	339501
2024-10-08	46.97	47.38	45.59	45.69	390489
2024-10-09	45.52	45.68	43.71	44.56	888417
2024-10-10	44.14	44.60	43.66	44.40	352176
2024-10-11	44.45	45.59	44.45	45.29	348015
2024-10-14	45.50	45.78	44.68	45.51	280360
2024-10-15	45.35	46.33	44.98	45.00	301925
2024-10-16	45.04	45.55	43.86	43.98	303138
2024-10-17	44.20	44.76	43.42	43.51	364537
2024-10-18	43.68	44.28	43.45	44.14	285304
2024-10-21	43.86	43.91	43.18	43.74	358301
2024-10-22	43.40	43.97	43.16	43.64	496252
2024-10-23	43.55	43.55	41.21	41.53	458945
2024-10-24	41.80	41.80	40.24	40.82	514925
2024-10-25	40.99	41.48	40.58	40.87	283060
2024-10-28	41.45	42.34	41.43	41.91	398816
2024-10-29	41.81	42.49	41.44	41.79	276428
2024-10-30	41.36	42.92	41.28	42.11	316367
2024-10-31	41.86	42.07	40.94	41.09	407058
2024-11-01	41.62	42.39	41.18	41.22	497990
2024-11-04	42.42	45.44	42.10	44.90	795959
2024-11-05	44.11	46.20	43.86	46.17	601489
2024-11-06	48.13	48.47	46.34	46.52	509800
2024-11-07	46.76	47.41	45.12	45.50	432600
2024-11-08	45.47	45.85	44.76	44.78	350959
2024-11-11	45.27	46.36	44.72	45.84	602150
2024-11-12	45.24	47.12	45.24	45.99	877171
2024-11-13	47.86	50.81	44.08	44.51	1193682
2024-11-14	45.20	45.41	41.94	42.63	770448
2024-11-15	42.28	43.05	41.34	41.51	525163
2024-11-18	41.48	41.48	38.82	40.37	1097046
2024-11-19	39.97	40.95	39.01	40.91	668527
2024-11-20	44.43	46.01	43.52	44.65	1942916
2024-11-21	44.84	46.46	44.42	45.53	1347001
2024-11-22	45.47	46.44	44.71	45.16	10017819
2024-11-25	45.47	47.35	45.31	45.58	1459101
2024-11-26	45.25	46.41	44.97	45.76	802511
2024-11-27	45.92	47.49	45.92	47.11	557643
2024-11-29	47.22	47.55	46.09	46.21	445381
2024-12-02	45.87	47.28	45.73	47.21	655388
2024-12-03	47.07	47.10	45.33	46.97	585577
2024-12-04	46.65	47.48	46.09	46.93	589407
2024-12-05	46.48	47.16	44.66	45.00	784449
2024-12-06	45.32	46.64	44.83	45.59	352481
2024-12-09	45.65	47.46	45.58	46.84	478360
2024-12-10	46.94	47.24	45.79	46.36	326105
2024-12-11	46.52	47.19	45.72	45.91	347150
2024-12-12	45.51	46.77	44.10	45.94	385755
2024-12-13	45.99	46.40	44.44	44.93	561708
2024-12-16	44.84	45.57	44.00	44.49	610025
2024-12-17	44.50	46.42	43.97	46.31	761052
2024-12-18	47.48	50.80	47.41	49.65	1745494
2024-12-19	49.37	50.06	48.79	49.50	1249675
2024-12-20	49.70	51.25	49.27	50.43	2585548
2024-12-23	50.60	51.01	49.49	50.03	538269
2024-12-24	49.99	50.89	49.67	50.25	180947
2024-12-26	50.00	51.79	49.50	51.57	326083
2024-12-27	51.56	52.10	50.77	51.30	262923
2024-12-30	50.67	50.78	48.99	49.95	389599
2024-12-31	50.33	51.50	49.95	50.00	328221
2025-01-02	50.43	51.46	49.79	50.04	315742
2025-01-03	50.12	50.64	49.28	50.52	490845
2025-01-06	50.96	53.00	50.96	51.89	517047
2025-01-07	51.96	53.79	51.78	51.92	381734
2025-01-08	51.72	52.23	51.00	51.81	367546
2025-01-10	51.18	52.56	50.00	51.70	426915
2025-01-13	51.41	52.51	50.97	52.27	394478
2025-01-14	52.22	53.47	50.47	51.44	358106
2025-01-15	52.06	53.01	51.45	52.30	359150
2025-01-16	52.09	53.19	50.79	53.00	319590
2025-01-17	53.39	53.39	52.47	52.63	372100
2025-01-21	53.00	54.13	52.06	53.83	456870
2025-01-22	53.83	54.77	53.06	53.98	391331
2025-01-23	53.94	54.95	53.24	54.75	465399
2025-01-24	54.59	54.97	54.06	54.16	301888
2025-01-27	53.75	54.69	53.72	54.49	401787
2025-01-28	54.55	55.26	53.56	54.25	321538
2025-01-29	54.15	54.15	52.63	53.40	503738
2025-01-30	53.90	55.37	53.25	53.91	399181
2025-01-31	53.36	54.59	53.36	54.05	551267
2025-02-03	52.98	53.18	51.83	52.09	452417
2025-02-04	51.89	52.43	50.13	51.97	822324
2025-02-05	51.97	53.89	47.14	53.76	838101
2025-02-06	54.38	55.64	53.59	54.04	550601
2025-02-07	53.92	54.20	50.00	52.32	611342
2025-02-10	52.00	52.62	46.92	47.51	1126587
2025-02-11	47.40	48.22	45.03	45.86	768674
2025-02-12	45.43	45.88	44.38	45.32	437595
2025-02-13	45.31	45.94	44.83	45.11	445360
2025-02-14	46.14	46.31	45.28	45.41	419380
2025-02-18	45.34	46.32	43.93	44.40	583861
2025-02-19	44.10	45.87	44.10	45.42	589727
2025-02-20	45.38	46.10	44.22	44.78	377793
2025-02-21	44.92	45.21	44.08	44.75	423124
2025-02-24	44.70	45.79	44.01	45.58	505885
2025-02-25	45.65	47.09	44.86	46.89	694804
2025-02-26	46.89	47.55	46.40	47.04	609385
2025-02-27	46.02	46.51	42.13	42.94	1027581
2025-02-28	42.87	43.73	42.68	43.62	603892
2025-03-03	43.39	43.72	40.93	41.11	649213
2025-03-04	40.26	41.26	39.10	41.07	812659
2025-03-05	41.16	41.44	40.51	40.94	449412
2025-03-06	40.37	41.70	39.57	41.11	625101
2025-03-07	41.07	44.04	40.38	43.68	810259
2025-03-10	43.49	45.26	41.78	43.50	1078048
2025-03-11	43.22	43.22	40.30	40.62	713614
2025-03-12	40.62	40.62	37.71	38.20	1003781
2025-03-13	37.65	38.71	35.90	36.56	951914
2025-03-14	37.04	37.04	36.09	36.80	778580
2025-03-17	36.81	37.52	36.18	37.47	978190
2025-03-18	37.18	38.29	35.56	36.68	596604
2025-03-19	36.46	37.67	36.00	36.78	713536
2025-03-20	36.56	38.00	35.88	37.79	633647
2025-03-21	37.73	38.16	37.11	37.43	1247448
2025-03-24	37.82	38.57	37.63	38.23	438001
2025-03-25	38.07	38.33	37.10	37.15	411751
2025-03-26	37.15	37.69	36.14	36.41	444515
2025-03-27	36.32	36.46	35.06	35.52	730905
2025-03-28	35.35	35.70	33.37	34.61	688073
2025-03-31	34.32	35.06	33.33	34.64	767341
2025-04-01	34.64	35.43	34.02	34.12	442467
2025-04-02	33.64	35.80	33.41	35.41	557827
2025-04-03	34.05	34.17	31.09	31.30	687544
2025-04-04	29.73	30.09	27.93	29.12	1065724
2025-04-07	27.88	30.39	27.48	29.10	1219164
2025-04-08	30.04	30.16	26.14	26.59	1596346
2025-04-09	26.05	29.92	25.76	29.61	1376443
2025-04-10	29.21	29.34	25.36	26.54	1128176
2025-04-11	26.59	26.94	25.79	26.71	1112088
2025-04-14	27.64	27.89	26.93	27.62	1090465
2025-04-15	27.42	27.72	25.80	25.91	788213
2025-04-16	26.61	26.61	25.01	25.50	846121
2025-04-17	25.33	25.50	24.68	25.25	881589
2025-04-21	24.93	25.06	24.06	25.03	1062812
2025-04-22	25.27	25.70	24.55	25.05	859499
2025-04-23	26.26	27.44	25.64	25.80	770407
2025-04-24	25.91	27.31	25.83	27.13	721692
2025-04-25	26.80	27.00	25.79	26.73	603265
2025-04-28	26.81	27.74	26.40	27.02	719099
2025-04-29	26.89	26.93	26.10	26.61	651235
2025-04-30	27.20	27.30	25.56	26.34	750609
2025-05-01	26.43	26.79	25.91	26.23	789087
2025-05-02	26.36	27.06	26.28	26.96	774940
2025-05-05	26.95	27.02	26.15	26.20	844517
2025-05-06	25.91	26.07	25.31	25.42	1003215
2025-05-07	24.28	26.75	23.91	25.26	2482461
2025-05-08	26.02	28.10	25.41	27.71	1803221
2025-05-09	27.62	28.17	26.75	26.77	1033874
2025-05-12	28.23	29.08	27.57	28.30	1220697
2025-05-13	28.11	28.30	27.57	27.90	962971
2025-05-14	27.80	27.94	26.81	26.94	773515
2025-05-15	27.03	27.92	26.28	26.71	976302
2025-05-16	26.91	27.65	26.47	27.47	950579
2025-05-19	26.90	27.34	26.57	27.12	779940
2025-05-20	27.11	28.56	27.09	28.27	1132444
2025-05-21	27.80	27.97	26.93	27.48	1165839
2025-05-22	27.07	28.09	27.00	28.03	1217528
2025-05-23	27.31	27.75	26.96	27.00	866008
2025-05-27	27.61	27.97	27.26	27.72	1113402
2025-05-28	27.72	27.90	27.04	27.10	678379
2025-05-29	27.43	28.32	26.82	27.33	845028
2025-05-30	27.14	27.37	26.42	26.72	716914
2025-06-02	26.48	26.80	25.94	26.63	876805
2025-06-03	26.86	28.61	26.26	28.36	867342
2025-06-04	28.58	29.25	28.14	28.62	556026
2025-06-05	28.57	29.03	28.15	28.30	543586
2025-06-06	28.63	29.13	28.28	28.75	506327
2025-06-09	29.43	29.81	29.00	29.28	476522
2025-06-10	29.60	30.62	29.28	30.42	765328
2025-06-11	30.53	31.16	30.21	30.81	731981
2025-06-12	30.42	30.61	29.73	30.41	533960
2025-06-13	29.69	31.10	29.69	30.60	681355
2025-06-16	30.77	30.77	29.74	30.69	605296
2025-06-17	30.11	30.86	29.16	29.31	608714
2025-06-18	29.44	30.59	29.21	29.94	776543
2025-06-20	30.19	30.19	29.29	29.64	901287
2025-06-23	29.23	29.54	28.46	29.13	571490
2025-06-24	29.71	31.01	29.17	30.11	645053
2025-06-25	30.06	31.21	29.84	30.51	707235
2025-06-26	30.87	31.42	30.29	30.77	901799
2025-06-27	30.98	31.10	29.79	30.59	7286211
2025-06-30	30.43	30.96	29.84	30.78	968080
2025-07-01	30.17	32.34	30.15	31.76	968192
2025-07-02	31.68	33.21	31.68	32.85	805832
2025-07-03	32.55	33.48	31.83	33.23	543408
2025-07-07	32.52	32.80	31.43	31.43	882126
2025-07-08	31.76	33.60	31.41	33.51	637752
2025-07-09	33.78	34.01	32.35	33.37	710679
2025-07-10	33.48	34.95	33.05	34.15	585803
2025-07-11	33.48	33.81	33.17	33.47	459941
2025-07-14	32.95	33.30	32.12	32.23	506685
2025-07-15	32.57	32.57	31.59	31.91	658295
2025-07-16	32.43	32.46	31.43	32.08	598260
2025-07-17	32.13	32.62	31.84	32.11	604438
2025-07-18	32.31	32.53	30.88	31.16	637774
2025-07-21	31.39	32.02	30.86	31.32	567740
2025-07-22	30.98	33.16	30.98	32.92	602154
2025-07-23	33.58	35.24	33.22	34.48	520731
2025-07-24	34.34	35.33	31.27	33.96	509135
2025-07-25	34.07	34.47	33.49	34.43	437863
2025-07-28	34.43	34.70	33.70	34.13	552382
2025-07-29	34.16	34.46	33.52	33.92	495910
2025-07-30	34.20	34.87	32.93	33.42	372161
2025-07-31	32.88	33.52	32.45	32.70	477719
2025-08-01	32.12	32.64	31.20	32.34	496952
2025-08-04	31.96	32.65	31.54	32.41	1038833
2025-08-05	30.38	30.38	26.46	26.90	2081514
2025-08-06	27.98	29.84	27.60	28.40	1489160
2025-08-07	28.90	29.50	28.44	29.13	958378
2025-08-08	29.26	29.34	28.59	29.03	865938
2025-08-11	29.46	29.73	27.95	27.98	677743
2025-08-12	28.21	29.30	28.01	29.21	547286
2025-08-13	29.72	32.26	29.61	32.08	961100
2025-08-14	31.15	31.51	30.18	30.59	732460
2025-08-15	30.78	31.13	29.76	30.39	566615
2025-08-18	30.60	31.16	30.32	30.42	554011
2025-08-19	30.54	30.90	30.13	30.29	379225
2025-08-20	29.94	30.21	29.40	29.77	327604
2025-08-21	29.27	29.99	29.14	29.84	374645
2025-08-22	30.18	31.80	29.97	31.55	531318
2025-08-25	31.45	31.45	30.41	30.76	478258
2025-08-26	30.56	31.25	30.32	30.57	486359
2025-08-27	30.30	30.70	29.90	30.20	339175
2025-08-28	30.32	30.51	29.72	29.92	493950
2025-08-29	29.97	30.59	29.97	30.54	437378
2025-09-02	30.04	30.37	29.53	30.16	530830
2025-09-03	30.00	30.14	28.92	29.37	451170
2025-09-04	29.20	29.54	28.58	29.52	746821
2025-09-05	29.57	30.91	29.49	30.30	525644
2025-09-08	30.16	30.22	29.01	29.47	441835
2025-09-09	29.47	29.58	29.16	29.44	355739
2025-09-10	29.41	29.74	29.16	29.28	500744
2025-09-11	29.41	31.38	29.41	31.21	391123
2025-09-12	31.22	31.34	29.64	29.66	445528

Explore More About AZTA

Coins representing dividend payouts and trends

AZTA Dividend History

Discover Azenta Inc'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

AZTA Stock Split History

Discover Azenta Inc'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

AZTA Historical Prices

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

Web Analytics